date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-18 09:30:00,24.88,24.88,24.52,24.65,4200.0,21.6692,21.6692,21.3557,21.4689,4200.0
2013-10-18 10:00:00,24.64,24.66,24.59,24.59,600.0,21.4602,21.4776,21.4166,21.4166,600.0
2013-10-18 10:30:00,24.58,24.62,24.55,24.61,17300.0,21.4079,21.4428,21.3818,21.4341,17300.0
2013-10-18 11:00:00,24.6,24.6,24.58,24.59,5500.0,21.4254,21.4254,21.4079,21.4166,5500.0
2013-10-18 11:30:00,24.59,24.61,24.58,24.61,13700.0,21.4166,21.4341,21.4079,21.4341,13700.0
2013-10-18 12:00:00,24.59,24.63,24.57,24.61,6300.0,21.4166,21.4515,21.3992,21.4341,6300.0
2013-10-18 12:30:00,24.63,24.63,24.56,24.57,1100.0,21.4515,21.4515,21.3905,21.3992,1100.0
2013-10-18 13:00:00,24.61,24.63,24.59,24.63,900.0,21.4341,21.4515,21.4166,21.4515,900.0
2013-10-18 13:30:00,24.62,24.64,24.62,24.64,1900.0,21.4428,21.4602,21.4428,21.4602,1900.0
2013-10-18 14:00:00,24.65,24.65,24.58,24.64,2700.0,21.4689,21.4689,21.4079,21.4602,2700.0
2013-10-18 14:30:00,24.64,24.67,24.62,24.64,10900.0,21.4602,21.4863,21.4428,21.4602,10900.0
2013-10-18 15:00:00,24.62,24.65,24.58,24.63,9700.0,21.4428,21.4689,21.4079,21.4515,9700.0
2013-10-18 15:30:00,24.62,24.63,24.55,24.59,11100.0,21.4428,21.4515,21.3818,21.4166,11100.0
2013-10-21 09:30:00,24.79,24.79,24.53,24.58,97300.0,21.5908,21.5908,21.3644,21.4079,97300.0
2013-10-21 10:00:00,24.54,24.54,24.54,24.54,100.0,21.3731,21.3731,21.3731,21.3731,100.0
2013-10-21 10:30:00,24.55,24.57,24.5,24.5,1900.0,21.3818,21.3992,21.3383,21.3383,1900.0
2013-10-21 11:00:00,24.5,24.5,24.44,24.44,1700.0,21.3383,21.3383,21.286,21.286,1700.0
2013-10-21 11:30:00,24.45,24.47,24.44,24.47,1200.0,21.2947,21.3121,21.286,21.3121,1200.0
2013-10-21 12:00:00,24.44,24.49,24.44,24.49,3000.0,21.286,21.3296,21.286,21.3296,3000.0
2013-10-21 12:30:00,24.49,24.5,24.49,24.5,1100.0,21.3296,21.3383,21.3296,21.3383,1100.0
2013-10-21 13:00:00,24.5,24.52,24.46,24.48,4500.0,21.3383,21.3557,21.3034,21.3208,4500.0
2013-10-21 13:30:00,24.48,24.48,24.43,24.48,2100.0,21.3208,21.3208,21.2773,21.3208,2100.0
2013-10-21 14:00:00,24.48,24.48,24.44,24.46,2600.0,21.3208,21.3208,21.286,21.3034,2600.0
2013-10-21 14:30:00,24.43,24.46,24.43,24.43,2000.0,21.2773,21.3034,21.2773,21.2773,2000.0
2013-10-21 15:00:00,24.43,24.53,24.43,24.53,2800.0,21.2773,21.3644,21.2773,21.3644,2800.0
2013-10-21 15:30:00,24.46,24.52,24.42,24.47,7600.0,21.3034,21.3557,21.2686,21.3121,7600.0
2013-10-22 09:30:00,24.49,24.91,24.49,24.91,16100.0,21.3296,21.6954,21.3296,21.6954,16100.0
2013-10-22 10:00:00,24.88,24.9,24.88,24.88,2200.0,21.6692,21.6866,21.6692,21.6692,2200.0
2013-10-22 10:30:00,24.88,24.88,24.83,24.83,600.0,21.6692,21.6692,21.6257,21.6257,600.0
2013-10-22 11:00:00,24.87,24.87,24.78,24.78,500.0,21.6605,21.6605,21.5821,21.5821,500.0
2013-10-22 11:30:00,24.76,24.84,24.76,24.82,600.0,21.5647,21.6344,21.5647,21.617,600.0
2013-10-22 12:00:00,24.85,24.85,24.79,24.79,1400.0,21.6431,21.6431,21.5908,21.5908,1400.0
2013-10-22 12:30:00,24.76,24.78,24.75,24.75,1000.0,21.5647,21.5821,21.556,21.556,1000.0
2013-10-22 13:00:00,24.75,24.79,24.75,24.79,5200.0,21.556,21.5908,21.556,21.5908,5200.0
2013-10-22 13:30:00,24.8,24.81,24.79,24.81,4800.0,21.5995,21.6083,21.5908,21.6083,4800.0
2013-10-22 14:00:00,24.8,24.81,24.8,24.8,1300.0,21.5995,21.6083,21.5995,21.5995,1300.0
2013-10-22 14:30:00,24.77,24.84,24.74,24.81,5000.0,21.5734,21.6344,21.5473,21.6083,5000.0
2013-10-22 15:00:00,24.84,24.85,24.83,24.83,4000.0,21.6344,21.6431,21.6257,21.6257,4000.0
2013-10-22 15:30:00,24.83,24.83,24.75,24.78,2900.0,21.6257,21.6257,21.556,21.5821,2900.0
2013-10-23 09:30:00,24.51,24.51,24.3,24.31,9000.0,21.347,21.347,21.1641,21.1728,9000.0
2013-10-23 10:00:00,24.29,24.36,24.29,24.31,9400.0,21.1554,21.2163,21.1554,21.1728,9400.0
2013-10-23 10:30:00,24.35,24.37,24.35,24.35,7100.0,21.2076,21.225,21.2076,21.2076,7100.0
2013-10-23 11:00:00,24.4,24.4,24.4,24.4,500.0,21.2512,21.2512,21.2512,21.2512,500.0
2013-10-23 11:30:00,24.4,24.4,24.4,24.4,0.0,21.2512,21.2512,21.2512,21.2512,0.0
2013-10-23 12:00:00,24.4,24.41,24.4,24.41,900.0,21.2512,21.2599,21.2512,21.2599,900.0
2013-10-23 12:30:00,24.39,24.39,24.36,24.36,1900.0,21.2425,21.2425,21.2163,21.2163,1900.0
2013-10-23 13:00:00,24.39,24.39,24.39,24.39,2000.0,21.2425,21.2425,21.2425,21.2425,2000.0
2013-10-23 13:30:00,24.41,24.41,24.41,24.41,100.0,21.2599,21.2599,21.2599,21.2599,100.0
2013-10-23 14:00:00,24.34,24.4,24.3,24.4,22500.0,21.1989,21.2512,21.1641,21.2512,22500.0
2013-10-23 14:30:00,24.34,24.34,24.34,24.34,500.0,21.1989,21.1989,21.1989,21.1989,500.0
2013-10-23 15:00:00,24.34,24.34,24.34,24.34,0.0,21.1989,21.1989,21.1989,21.1989,0.0
2013-10-23 15:30:00,24.31,24.34,24.17,24.25,20100.0,21.1728,21.1989,21.0509,21.1205,20100.0
2013-10-24 09:30:00,24.32,24.32,24.12,24.14,3500.0,21.1815,21.1815,21.0073,21.0247,3500.0
2013-10-24 10:00:00,24.15,24.16,24.13,24.14,5500.0,21.0334,21.0421,21.016,21.0247,5500.0
2013-10-24 10:30:00,24.16,24.18,24.12,24.14,600.0,21.0421,21.0596,21.0073,21.0247,600.0
2013-10-24 11:00:00,24.2,24.22,24.18,24.21,800.0,21.077,21.0944,21.0596,21.0857,800.0
2013-10-24 11:30:00,24.22,24.22,24.22,24.22,100.0,21.0944,21.0944,21.0944,21.0944,100.0
2013-10-24 12:00:00,24.19,24.19,24.13,24.17,2800.0,21.0683,21.0683,21.016,21.0509,2800.0
2013-10-24 12:30:00,24.17,24.17,24.07,24.14,12000.0,21.0509,21.0509,20.9638,21.0247,12000.0
2013-10-24 13:00:00,24.1,24.1,24.06,24.09,800.0,20.9899,20.9899,20.955,20.9812,800.0
2013-10-24 13:30:00,24.1,24.13,24.07,24.13,7900.0,20.9899,21.016,20.9638,21.016,7900.0
2013-10-24 14:00:00,24.1,24.16,24.1,24.16,200.0,20.9899,21.0421,20.9899,21.0421,200.0
2013-10-24 14:30:00,24.13,24.14,24.13,24.14,400.0,21.016,21.0247,21.016,21.0247,400.0
2013-10-24 15:00:00,24.14,24.18,24.14,24.17,1900.0,21.0247,21.0596,21.0247,21.0509,1900.0
2013-10-24 15:30:00,24.17,24.17,24.06,24.11,56500.0,21.0509,21.0509,20.955,20.9986,56500.0
2013-10-25 09:30:00,24.48,24.48,24.12,24.18,1200.0,21.3208,21.3208,21.0073,21.0596,1200.0
2013-10-25 10:00:00,24.18,24.18,24.18,24.18,500.0,21.0596,21.0596,21.0596,21.0596,500.0
2013-10-25 10:30:00,24.17,24.18,24.17,24.18,300.0,21.0509,21.0596,21.0509,21.0596,300.0
2013-10-25 11:00:00,24.18,24.24,24.18,24.24,6200.0,21.0596,21.1118,21.0596,21.1118,6200.0
2013-10-25 11:30:00,24.24,24.24,24.24,24.24,0.0,21.1118,21.1118,21.1118,21.1118,0.0
2013-10-25 12:00:00,24.24,24.24,24.24,24.24,0.0,21.1118,21.1118,21.1118,21.1118,0.0
2013-10-25 12:30:00,24.24,24.24,24.24,24.24,0.0,21.1118,21.1118,21.1118,21.1118,0.0
2013-10-25 13:00:00,24.17,24.17,24.17,24.17,100.0,21.0509,21.0509,21.0509,21.0509,100.0
2013-10-25 13:30:00,24.17,24.17,24.17,24.17,0.0,21.0509,21.0509,21.0509,21.0509,0.0
2013-10-25 14:00:00,24.18,24.22,24.18,24.21,5700.0,21.0596,21.0944,21.0596,21.0857,5700.0
2013-10-25 14:30:00,24.24,24.24,24.24,24.24,100.0,21.1118,21.1118,21.1118,21.1118,100.0
2013-10-25 15:00:00,24.24,24.24,24.21,24.24,2100.0,21.1118,21.1118,21.0857,21.1118,2100.0
2013-10-25 15:30:00,24.24,24.3,24.24,24.3,4400.0,21.1118,21.1641,21.1118,21.1641,4400.0
2013-10-28 09:30:00,24.44,24.44,24.03,24.08,8100.0,21.286,21.286,20.9289,20.9725,8100.0
2013-10-28 10:00:00,24.13,24.13,24.12,24.12,1400.0,21.016,21.016,21.0073,21.0073,1400.0
2013-10-28 10:30:00,24.06,24.06,24.06,24.06,100.0,20.955,20.955,20.955,20.955,100.0
2013-10-28 11:00:00,24.09,24.1,24.09,24.1,3200.0,20.9812,20.9899,20.9812,20.9899,3200.0
2013-10-28 11:30:00,24.07,24.09,24.07,24.08,2800.0,20.9638,20.9812,20.9638,20.9725,2800.0
2013-10-28 12:00:00,24.06,24.06,24.06,24.06,300.0,20.955,20.955,20.955,20.955,300.0
2013-10-28 12:30:00,24.08,24.08,24.08,24.08,200.0,20.9725,20.9725,20.9725,20.9725,200.0
2013-10-28 13:00:00,24.13,24.13,24.13,24.13,300.0,21.016,21.016,21.016,21.016,300.0
2013-10-28 13:30:00,24.13,24.13,24.13,24.13,0.0,21.016,21.016,21.016,21.016,0.0
2013-10-28 14:00:00,24.13,24.13,24.13,24.13,0.0,21.016,21.016,21.016,21.016,0.0
2013-10-28 14:30:00,24.1,24.1,24.1,24.1,100.0,20.9899,20.9899,20.9899,20.9899,100.0
2013-10-28 15:00:00,24.1,24.1,24.1,24.1,800.0,20.9899,20.9899,20.9899,20.9899,800.0
2013-10-28 15:30:00,24.1,24.11,24.07,24.1,3000.0,20.9899,20.9986,20.9638,20.9899,3000.0
2013-10-29 09:30:00,24.41,24.51,24.41,24.51,24800.0,21.2599,21.347,21.2599,21.347,24800.0
2013-10-29 10:00:00,24.52,24.52,24.49,24.51,400.0,21.3557,21.3557,21.3296,21.347,400.0
2013-10-29 10:30:00,24.49,24.49,24.49,24.49,100.0,21.3296,21.3296,21.3296,21.3296,100.0
2013-10-29 11:00:00,24.5,24.57,24.5,24.57,700.0,21.3383,21.3992,21.3383,21.3992,700.0
2013-10-29 11:30:00,24.56,24.56,24.56,24.56,600.0,21.3905,21.3905,21.3905,21.3905,600.0
2013-10-29 12:00:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-10-29 12:30:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-10-29 13:00:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-10-29 13:30:00,24.55,24.57,24.55,24.57,1800.0,21.3818,21.3992,21.3818,21.3992,1800.0
2013-10-29 14:00:00,24.57,24.57,24.57,24.57,0.0,21.3992,21.3992,21.3992,21.3992,0.0
2013-10-29 14:30:00,24.55,24.63,24.55,24.63,2900.0,21.3818,21.4515,21.3818,21.4515,2900.0
2013-10-29 15:00:00,24.57,24.57,24.57,24.57,100.0,21.3992,21.3992,21.3992,21.3992,100.0
2013-10-29 15:30:00,24.55,24.58,24.52,24.54,3700.0,21.3818,21.4079,21.3557,21.3731,3700.0
2013-10-30 09:30:00,24.88,24.88,24.66,24.66,600.0,21.6692,21.6692,21.4776,21.4776,600.0
2013-10-30 10:00:00,24.61,24.65,24.61,24.65,3600.0,21.4341,21.4689,21.4341,21.4689,3600.0
2013-10-30 10:30:00,24.61,24.61,24.6,24.6,400.0,21.4341,21.4341,21.4254,21.4254,400.0
2013-10-30 11:00:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-10-30 11:30:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-10-30 12:00:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-10-30 12:30:00,24.63,24.65,24.62,24.62,9500.0,21.4515,21.4689,21.4428,21.4428,9500.0
2013-10-30 13:00:00,24.64,24.64,24.63,24.63,2600.0,21.4602,21.4602,21.4515,21.4515,2600.0
2013-10-30 13:30:00,24.63,24.65,24.63,24.64,7200.0,21.4515,21.4689,21.4515,21.4602,7200.0
2013-10-30 14:00:00,24.64,24.64,24.34,24.36,8200.0,21.4602,21.4602,21.1989,21.2163,8200.0
2013-10-30 14:30:00,24.38,24.52,24.36,24.52,64600.0,21.2337,21.3557,21.2163,21.3557,64600.0
2013-10-30 15:00:00,24.53,24.62,24.53,24.54,6400.0,21.3644,21.4428,21.3644,21.3731,6400.0
2013-10-30 15:30:00,24.55,24.6,24.52,24.53,7900.0,21.3818,21.4254,21.3557,21.3644,7900.0
2013-10-31 09:30:00,24.68,24.72,24.54,24.55,60000.0,21.495,21.5299,21.3731,21.3818,60000.0
2013-10-31 10:00:00,24.56,24.61,24.53,24.56,97700.0,21.3905,21.4341,21.3644,21.3905,97700.0
2013-10-31 10:30:00,24.61,24.62,24.57,24.57,32200.0,21.4341,21.4428,21.3992,21.3992,32200.0
2013-10-31 11:00:00,24.61,24.61,24.59,24.59,1900.0,21.4341,21.4341,21.4166,21.4166,1900.0
2013-10-31 11:30:00,24.58,24.58,24.53,24.53,10100.0,21.4079,21.4079,21.3644,21.3644,10100.0
2013-10-31 12:00:00,24.53,24.58,24.53,24.57,80100.0,21.3644,21.4079,21.3644,21.3992,80100.0
2013-10-31 12:30:00,24.6,24.62,24.56,24.56,110500.0,21.4254,21.4428,21.3905,21.3905,110500.0
2013-10-31 13:00:00,24.57,24.62,24.57,24.6,33600.0,21.3992,21.4428,21.3992,21.4254,33600.0
2013-10-31 13:30:00,24.58,24.58,24.55,24.55,6000.0,21.4079,21.4079,21.3818,21.3818,6000.0
2013-10-31 14:00:00,24.59,24.62,24.59,24.62,17800.0,21.4166,21.4428,21.4166,21.4428,17800.0
2013-10-31 14:30:00,24.62,24.66,24.52,24.59,215500.0,21.4428,21.4776,21.3557,21.4166,215500.0
2013-10-31 15:00:00,24.55,24.56,24.42,24.5,74700.0,21.3818,21.3905,21.2686,21.3383,74700.0
2013-10-31 15:30:00,24.5,24.51,24.33,24.34,254700.0,21.3383,21.347,21.1902,21.1989,254700.0
2013-11-01 09:30:00,24.67,24.69,24.54,24.59,10000.0,21.4863,21.5037,21.3731,21.4166,10000.0
2013-11-01 10:00:00,24.59,24.59,24.4,24.43,16600.0,21.4166,21.4166,21.2512,21.2773,16600.0
2013-11-01 10:30:00,24.41,24.46,24.4,24.41,6100.0,21.2599,21.3034,21.2512,21.2599,6100.0
2013-11-01 11:00:00,24.41,24.54,24.33,24.33,27400.0,21.2599,21.3731,21.1902,21.1902,27400.0
2013-11-01 11:30:00,24.33,24.4,24.32,24.32,7300.0,21.1902,21.2512,21.1815,21.1815,7300.0
2013-11-01 12:00:00,24.36,24.42,24.36,24.42,4400.0,21.2163,21.2686,21.2163,21.2686,4400.0
2013-11-01 12:30:00,24.43,24.45,24.37,24.45,3300.0,21.2773,21.2947,21.225,21.2947,3300.0
2013-11-01 13:00:00,24.41,24.42,24.37,24.38,2500.0,21.2599,21.2686,21.225,21.2337,2500.0
2013-11-01 13:30:00,24.46,24.46,24.46,24.46,5500.0,21.3034,21.3034,21.3034,21.3034,5500.0
2013-11-01 14:00:00,24.47,24.47,24.47,24.47,100.0,21.3121,21.3121,21.3121,21.3121,100.0
2013-11-01 14:30:00,24.5,24.52,24.48,24.52,1200.0,21.3383,21.3557,21.3208,21.3557,1200.0
2013-11-01 15:00:00,24.5,24.62,24.5,24.6,65100.0,21.3383,21.4428,21.3383,21.4254,65100.0
2013-11-01 15:30:00,24.59,24.6,24.51,24.54,30600.0,21.4166,21.4254,21.347,21.3731,30600.0
2013-11-04 09:30:00,24.55,24.63,24.55,24.6,5500.0,21.3818,21.4515,21.3818,21.4254,5500.0
2013-11-04 10:00:00,24.61,24.65,24.6,24.61,9200.0,21.4341,21.4689,21.4254,21.4341,9200.0
2013-11-04 10:30:00,24.61,24.62,24.6,24.61,10900.0,21.4341,21.4428,21.4254,21.4341,10900.0
2013-11-04 11:00:00,24.58,24.63,24.58,24.58,9000.0,21.4079,21.4515,21.4079,21.4079,9000.0
2013-11-04 11:30:00,24.58,24.62,24.58,24.62,10700.0,21.4079,21.4428,21.4079,21.4428,10700.0
2013-11-04 12:00:00,24.6,24.6,24.6,24.6,400.0,21.4254,21.4254,21.4254,21.4254,400.0
2013-11-04 12:30:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-11-04 13:00:00,24.65,24.65,24.65,24.65,200.0,21.4689,21.4689,21.4689,21.4689,200.0
2013-11-04 13:30:00,24.65,24.65,24.65,24.65,0.0,21.4689,21.4689,21.4689,21.4689,0.0
2013-11-04 14:00:00,24.63,24.63,24.63,24.63,300.0,21.4515,21.4515,21.4515,21.4515,300.0
2013-11-04 14:30:00,24.6,24.63,24.6,24.62,21600.0,21.4254,21.4515,21.4254,21.4428,21600.0
2013-11-04 15:00:00,24.62,24.67,24.62,24.67,40400.0,21.4428,21.4863,21.4428,21.4863,40400.0
2013-11-04 15:30:00,24.64,24.65,24.53,24.65,16100.0,21.4602,21.4689,21.3644,21.4689,16100.0
2013-11-05 09:30:00,24.19,24.52,24.19,24.27,43300.0,21.0683,21.3557,21.0683,21.1379,43300.0
2013-11-05 10:00:00,24.27,24.3,24.21,24.3,55500.0,21.1379,21.1641,21.0857,21.1641,55500.0
2013-11-05 10:30:00,24.31,24.35,24.3,24.35,56200.0,21.1728,21.2076,21.1641,21.2076,56200.0
2013-11-05 11:00:00,24.35,24.4,24.34,24.39,44600.0,21.2076,21.2512,21.1989,21.2425,44600.0
2013-11-05 11:30:00,24.38,24.39,24.36,24.38,44000.0,21.2337,21.2425,21.2163,21.2337,44000.0
2013-11-05 12:00:00,24.39,24.41,24.38,24.39,34200.0,21.2425,21.2599,21.2337,21.2425,34200.0
2013-11-05 12:30:00,24.38,24.38,24.38,24.38,15800.0,21.2337,21.2337,21.2337,21.2337,15800.0
2013-11-05 13:00:00,24.38,24.4,24.36,24.4,27900.0,21.2337,21.2512,21.2163,21.2512,27900.0
2013-11-05 13:30:00,24.4,24.4,24.36,24.39,10500.0,21.2512,21.2512,21.2163,21.2425,10500.0
2013-11-05 14:00:00,24.38,24.41,24.36,24.4,20100.0,21.2337,21.2599,21.2163,21.2512,20100.0
2013-11-05 14:30:00,24.38,24.41,24.35,24.4,24500.0,21.2337,21.2599,21.2076,21.2512,24500.0
2013-11-05 15:00:00,24.37,24.42,24.35,24.38,65200.0,21.225,21.2686,21.2076,21.2337,65200.0
2013-11-05 15:30:00,24.39,24.39,24.25,24.31,60800.0,21.2425,21.2425,21.1205,21.1728,60800.0
2013-11-06 09:30:00,24.14,24.17,24.06,24.16,25900.0,21.0247,21.0509,20.955,21.0421,25900.0
2013-11-06 10:00:00,24.15,24.19,24.15,24.19,22600.0,21.0334,21.0683,21.0334,21.0683,22600.0
2013-11-06 10:30:00,24.19,24.23,24.16,24.18,14700.0,21.0683,21.1031,21.0421,21.0596,14700.0
2013-11-06 11:00:00,24.18,24.18,24.14,24.17,11900.0,21.0596,21.0596,21.0247,21.0509,11900.0
2013-11-06 11:30:00,24.17,24.18,24.15,24.15,10600.0,21.0509,21.0596,21.0334,21.0334,10600.0
2013-11-06 12:00:00,24.15,24.17,24.15,24.16,3900.0,21.0334,21.0509,21.0334,21.0421,3900.0
2013-11-06 12:30:00,24.16,24.19,24.12,24.14,2200.0,21.0421,21.0683,21.0073,21.0247,2200.0
2013-11-06 13:00:00,24.12,24.13,24.09,24.13,22200.0,21.0073,21.016,20.9812,21.016,22200.0
2013-11-06 13:30:00,24.12,24.12,24.09,24.1,5200.0,21.0073,21.0073,20.9812,20.9899,5200.0
2013-11-06 14:00:00,24.1,24.1,24.07,24.08,4000.0,20.9899,20.9899,20.9638,20.9725,4000.0
2013-11-06 14:30:00,24.08,24.12,24.06,24.09,8200.0,20.9725,21.0073,20.955,20.9812,8200.0
2013-11-06 15:00:00,24.1,24.12,24.09,24.11,12600.0,20.9899,21.0073,20.9812,20.9986,12600.0
2013-11-06 15:30:00,24.09,24.13,24.08,24.13,13400.0,20.9812,21.016,20.9725,21.016,13400.0
2013-11-07 09:30:00,24.03,24.07,24.0,24.0,8200.0,20.9289,20.9638,20.9028,20.9028,8200.0
2013-11-07 10:00:00,23.97,23.97,23.84,23.88,11700.0,20.8767,20.8767,20.7634,20.7983,11700.0
2013-11-07 10:30:00,23.88,23.9,23.81,23.81,11500.0,20.7983,20.8157,20.7373,20.7373,11500.0
2013-11-07 11:00:00,23.79,23.85,23.77,23.77,14500.0,20.7199,20.7721,20.7025,20.7025,14500.0
2013-11-07 11:30:00,23.85,23.89,23.81,23.89,600.0,20.7721,20.807,20.7373,20.807,600.0
2013-11-07 12:00:00,23.92,23.92,23.9,23.9,600.0,20.8331,20.8331,20.8157,20.8157,600.0
2013-11-07 12:30:00,23.9,23.9,23.9,23.9,0.0,20.8157,20.8157,20.8157,20.8157,0.0
2013-11-07 13:00:00,23.86,23.86,23.85,23.85,1000.0,20.7809,20.7809,20.7721,20.7721,1000.0
2013-11-07 13:30:00,23.78,23.78,23.78,23.78,1000.0,20.7112,20.7112,20.7112,20.7112,1000.0
2013-11-07 14:00:00,23.75,23.75,23.75,23.75,300.0,20.6851,20.6851,20.6851,20.6851,300.0
2013-11-07 14:30:00,23.72,23.72,23.72,23.72,100.0,20.6589,20.6589,20.6589,20.6589,100.0
2013-11-07 15:00:00,23.71,23.73,23.68,23.68,10800.0,20.6502,20.6676,20.6241,20.6241,10800.0
2013-11-07 15:30:00,23.65,23.67,23.55,23.59,22400.0,20.598,20.6154,20.5109,20.5457,22400.0
2013-11-08 09:30:00,23.53,23.53,23.17,23.18,62800.0,20.4934,20.4934,20.1799,20.1886,62800.0
2013-11-08 10:00:00,23.17,23.25,23.15,23.15,155100.0,20.1799,20.2496,20.1625,20.1625,155100.0
2013-11-08 10:30:00,23.16,23.23,23.14,23.19,150000.0,20.1712,20.2322,20.1538,20.1973,150000.0
2013-11-08 11:00:00,23.21,23.29,23.19,23.24,18500.0,20.2147,20.2844,20.1973,20.2409,18500.0
2013-11-08 11:30:00,23.24,23.31,23.24,23.27,10500.0,20.2409,20.3018,20.2409,20.267,10500.0
2013-11-08 12:00:00,23.29,23.34,23.29,23.33,1100.0,20.2844,20.328,20.2844,20.3193,1100.0
2013-11-08 12:30:00,23.32,23.33,23.3,23.32,500.0,20.3105,20.3193,20.2931,20.3105,500.0
2013-11-08 13:00:00,23.33,23.33,23.29,23.3,1600.0,20.3193,20.3193,20.2844,20.2931,1600.0
2013-11-08 13:30:00,23.3,23.32,23.29,23.29,4400.0,20.2931,20.3105,20.2844,20.2844,4400.0
2013-11-08 14:00:00,23.28,23.31,23.27,23.27,2200.0,20.2757,20.3018,20.267,20.267,2200.0
2013-11-08 14:30:00,23.3,23.31,23.3,23.3,600.0,20.2931,20.3018,20.2931,20.2931,600.0
2013-11-08 15:00:00,23.29,23.3,23.22,23.28,59100.0,20.2844,20.2931,20.2234,20.2757,59100.0
2013-11-08 15:30:00,23.29,23.38,23.26,23.36,22800.0,20.2844,20.3628,20.2583,20.3454,22800.0
2013-11-11 09:30:00,23.35,23.37,23.11,23.25,9200.0,20.3367,20.3541,20.1276,20.2496,9200.0
2013-11-11 10:00:00,23.25,23.25,23.14,23.14,11100.0,20.2496,20.2496,20.1538,20.1538,11100.0
2013-11-11 10:30:00,23.14,23.19,23.11,23.17,14500.0,20.1538,20.1973,20.1276,20.1799,14500.0
2013-11-11 11:00:00,23.17,23.19,23.13,23.18,220800.0,20.1799,20.1973,20.1451,20.1886,220800.0
2013-11-11 11:30:00,23.17,23.18,23.14,23.14,35700.0,20.1799,20.1886,20.1538,20.1538,35700.0
2013-11-11 12:00:00,23.14,23.14,23.12,23.13,2000.0,20.1538,20.1538,20.1364,20.1451,2000.0
2013-11-11 12:30:00,23.12,23.15,23.12,23.12,1400.0,20.1364,20.1625,20.1364,20.1364,1400.0
2013-11-11 13:00:00,23.14,23.14,23.14,23.14,100.0,20.1538,20.1538,20.1538,20.1538,100.0
2013-11-11 13:30:00,23.14,23.21,23.13,23.21,17200.0,20.1538,20.2147,20.1451,20.2147,17200.0
2013-11-11 14:00:00,23.17,23.23,23.17,23.21,4500.0,20.1799,20.2322,20.1799,20.2147,4500.0
2013-11-11 14:30:00,23.22,23.22,23.2,23.2,400.0,20.2234,20.2234,20.206,20.206,400.0
2013-11-11 15:00:00,23.22,23.23,23.19,23.21,18400.0,20.2234,20.2322,20.1973,20.2147,18400.0
2013-11-11 15:30:00,23.22,23.22,23.14,23.17,12700.0,20.2234,20.2234,20.1538,20.1799,12700.0
2013-11-12 09:30:00,23.04,23.04,22.7,22.8,184900.0,20.0667,20.0667,19.7706,19.8576,184900.0
2013-11-12 10:00:00,22.78,22.87,22.76,22.83,147400.0,19.8402,19.9186,19.8228,19.8838,147400.0
2013-11-12 10:30:00,22.83,22.83,22.78,22.79,73500.0,19.8838,19.8838,19.8402,19.8489,73500.0
2013-11-12 11:00:00,22.78,22.78,22.75,22.75,1100.0,19.8402,19.8402,19.8141,19.8141,1100.0
2013-11-12 11:30:00,22.77,22.77,22.71,22.76,6900.0,19.8315,19.8315,19.7793,19.8228,6900.0
2013-11-12 12:00:00,22.7,22.7,22.7,22.7,400.0,19.7706,19.7706,19.7706,19.7706,400.0
2013-11-12 12:30:00,22.67,22.67,22.67,22.67,200.0,19.7444,19.7444,19.7444,19.7444,200.0
2013-11-12 13:00:00,22.7,22.71,22.68,22.7,4500.0,19.7706,19.7793,19.7531,19.7706,4500.0
2013-11-12 13:30:00,22.62,22.62,22.59,22.59,8500.0,19.7009,19.7009,19.6748,19.6748,8500.0
2013-11-12 14:00:00,22.59,22.59,22.59,22.59,400.0,19.6748,19.6748,19.6748,19.6748,400.0
2013-11-12 14:30:00,22.59,22.67,22.58,22.67,6000.0,19.6748,19.7444,19.666,19.7444,6000.0
2013-11-12 15:00:00,22.67,22.7,22.64,22.7,6000.0,19.7444,19.7706,19.7183,19.7706,6000.0
2013-11-12 15:30:00,22.7,22.71,22.7,22.71,3000.0,19.7706,19.7793,19.7706,19.7793,3000.0
2013-11-13 09:30:00,22.84,22.94,22.71,22.94,25500.0,19.8925,19.9796,19.7793,19.9796,25500.0
2013-11-13 10:00:00,22.91,22.91,22.87,22.91,10000.0,19.9535,19.9535,19.9186,19.9535,10000.0
2013-11-13 10:30:00,22.94,22.98,22.93,22.97,3800.0,19.9796,20.0144,19.9709,20.0057,3800.0
2013-11-13 11:00:00,23.01,23.01,23.01,23.01,2100.0,20.0405,20.0405,20.0405,20.0405,2100.0
2013-11-13 11:30:00,22.99,23.02,22.96,23.02,25500.0,20.0231,20.0493,19.997,20.0493,25500.0
2013-11-13 12:00:00,23.0,23.03,22.97,23.01,18300.0,20.0318,20.058,20.0057,20.0405,18300.0
2013-11-13 12:30:00,23.02,23.09,23.02,23.09,800.0,20.0493,20.1102,20.0493,20.1102,800.0
2013-11-13 13:00:00,23.09,23.09,23.05,23.07,15700.0,20.1102,20.1102,20.0754,20.0928,15700.0
2013-11-13 13:30:00,23.06,23.09,23.05,23.09,6500.0,20.0841,20.1102,20.0754,20.1102,6500.0
2013-11-13 14:00:00,23.08,23.08,23.02,23.07,2100.0,20.1015,20.1015,20.0493,20.0928,2100.0
2013-11-13 14:30:00,23.04,23.09,23.01,23.06,1300.0,20.0667,20.1102,20.0405,20.0841,1300.0
2013-11-13 15:00:00,23.06,23.08,23.05,23.07,5100.0,20.0841,20.1015,20.0754,20.0928,5100.0
2013-11-13 15:30:00,23.04,23.15,23.04,23.15,6900.0,20.0667,20.1625,20.0667,20.1625,6900.0
2013-11-14 09:30:00,23.07,23.18,23.06,23.12,25700.0,20.0928,20.1886,20.0841,20.1364,25700.0
2013-11-14 10:00:00,23.14,23.18,23.11,23.12,28600.0,20.1538,20.1886,20.1276,20.1364,28600.0
2013-11-14 10:30:00,23.17,23.25,23.17,23.22,15200.0,20.1799,20.2496,20.1799,20.2234,15200.0
2013-11-14 11:00:00,23.23,23.38,23.23,23.34,156700.0,20.2322,20.3628,20.2322,20.328,156700.0
2013-11-14 11:30:00,23.33,23.37,23.32,23.34,10700.0,20.3193,20.3541,20.3105,20.328,10700.0
2013-11-14 12:00:00,23.35,23.41,23.35,23.41,8000.0,20.3367,20.3889,20.3367,20.3889,8000.0
2013-11-14 12:30:00,23.42,23.42,23.36,23.36,400.0,20.3976,20.3976,20.3454,20.3454,400.0
2013-11-14 13:00:00,23.37,23.41,23.37,23.41,1500.0,20.3541,20.3889,20.3541,20.3889,1500.0
2013-11-14 13:30:00,23.41,23.43,23.4,23.43,1800.0,20.3889,20.4063,20.3802,20.4063,1800.0
2013-11-14 14:00:00,23.4,23.42,23.4,23.42,1600.0,20.3802,20.3976,20.3802,20.3976,1600.0
2013-11-14 14:30:00,23.45,23.47,23.45,23.46,1500.0,20.4238,20.4412,20.4238,20.4325,1500.0
2013-11-14 15:00:00,23.45,23.47,23.42,23.44,2500.0,20.4238,20.4412,20.3976,20.4151,2500.0
2013-11-14 15:30:00,23.44,23.5,23.39,23.48,49500.0,20.4151,20.4673,20.3715,20.4499,49500.0
2013-11-15 09:30:00,23.58,23.89,23.58,23.8,46400.0,20.537,20.807,20.537,20.7286,46400.0
2013-11-15 10:00:00,23.81,23.82,23.71,23.73,24600.0,20.7373,20.746,20.6502,20.6676,24600.0
2013-11-15 10:30:00,23.73,23.77,23.71,23.77,1600.0,20.6676,20.7025,20.6502,20.7025,1600.0
2013-11-15 11:00:00,23.8,23.8,23.78,23.8,6000.0,20.7286,20.7286,20.7112,20.7286,6000.0
2013-11-15 11:30:00,23.8,23.81,23.75,23.79,20900.0,20.7286,20.7373,20.6851,20.7199,20900.0
2013-11-15 12:00:00,23.79,23.8,23.76,23.79,26000.0,20.7199,20.7286,20.6938,20.7199,26000.0
2013-11-15 12:30:00,23.78,23.79,23.75,23.77,26500.0,20.7112,20.7199,20.6851,20.7025,26500.0
2013-11-15 13:00:00,23.78,23.8,23.76,23.79,31300.0,20.7112,20.7286,20.6938,20.7199,31300.0
2013-11-15 13:30:00,23.8,23.8,23.78,23.79,31600.0,20.7286,20.7286,20.7112,20.7199,31600.0
2013-11-15 14:00:00,23.79,23.81,23.78,23.8,34000.0,20.7199,20.7373,20.7112,20.7286,34000.0
2013-11-15 14:30:00,23.81,23.82,23.76,23.81,37500.0,20.7373,20.746,20.6938,20.7373,37500.0
2013-11-15 15:00:00,23.81,23.84,23.77,23.84,88000.0,20.7373,20.7634,20.7025,20.7634,88000.0
2013-11-15 15:30:00,23.83,23.85,23.76,23.83,120800.0,20.7547,20.7721,20.6938,20.7547,120800.0
2013-11-18 09:30:00,24.24,24.41,24.24,24.29,17400.0,21.1118,21.2599,21.1118,21.1554,17400.0
2013-11-18 10:00:00,24.29,24.3,24.25,24.29,11200.0,21.1554,21.1641,21.1205,21.1554,11200.0
2013-11-18 10:30:00,24.29,24.29,24.28,24.28,1000.0,21.1554,21.1554,21.1467,21.1467,1000.0
2013-11-18 11:00:00,24.3,24.31,24.29,24.31,2600.0,21.1641,21.1728,21.1554,21.1728,2600.0
2013-11-18 11:30:00,24.29,24.3,24.24,24.27,11600.0,21.1554,21.1641,21.1118,21.1379,11600.0
2013-11-18 12:00:00,24.28,24.28,24.28,24.28,1300.0,21.1467,21.1467,21.1467,21.1467,1300.0
2013-11-18 12:30:00,24.28,24.28,24.27,24.28,4700.0,21.1467,21.1467,21.1379,21.1467,4700.0
2013-11-18 13:00:00,24.32,24.38,24.32,24.38,4900.0,21.1815,21.2337,21.1815,21.2337,4900.0
2013-11-18 13:30:00,24.41,24.42,24.38,24.42,4000.0,21.2599,21.2686,21.2337,21.2686,4000.0
2013-11-18 14:00:00,24.42,24.42,24.42,24.42,0.0,21.2686,21.2686,21.2686,21.2686,0.0
2013-11-18 14:30:00,24.43,24.43,24.34,24.34,1200.0,21.2773,21.2773,21.1989,21.1989,1200.0
2013-11-18 15:00:00,24.36,24.36,24.23,24.24,10600.0,21.2163,21.2163,21.1031,21.1118,10600.0
2013-11-18 15:30:00,24.23,24.26,24.16,24.17,16800.0,21.1031,21.1292,21.0421,21.0509,16800.0
2013-11-19 09:30:00,24.2,24.23,23.93,24.16,5300.0,21.077,21.1031,20.8418,21.0421,5300.0
2013-11-19 10:00:00,24.17,24.21,24.16,24.18,5100.0,21.0509,21.0857,21.0421,21.0596,5100.0
2013-11-19 10:30:00,24.15,24.21,24.15,24.21,500.0,21.0334,21.0857,21.0334,21.0857,500.0
2013-11-19 11:00:00,24.18,24.18,24.08,24.09,5900.0,21.0596,21.0596,20.9725,20.9812,5900.0
2013-11-19 11:30:00,24.09,24.09,24.02,24.05,7100.0,20.9812,20.9812,20.9202,20.9463,7100.0
2013-11-19 12:00:00,24.05,24.15,24.05,24.15,14800.0,20.9463,21.0334,20.9463,21.0334,14800.0
2013-11-19 12:30:00,24.15,24.15,24.07,24.07,8500.0,21.0334,21.0334,20.9638,20.9638,8500.0
2013-11-19 13:00:00,24.04,24.05,24.0,24.0,14100.0,20.9376,20.9463,20.9028,20.9028,14100.0
2013-11-19 13:30:00,24.01,24.01,23.98,23.98,9900.0,20.9115,20.9115,20.8854,20.8854,9900.0
2013-11-19 14:00:00,24.01,24.03,23.98,23.99,5300.0,20.9115,20.9289,20.8854,20.8941,5300.0
2013-11-19 14:30:00,24.0,24.07,24.0,24.03,5900.0,20.9028,20.9638,20.9028,20.9289,5900.0
2013-11-19 15:00:00,24.08,24.13,24.08,24.13,4800.0,20.9725,21.016,20.9725,21.016,4800.0
2013-11-19 15:30:00,24.07,24.09,23.98,23.98,40500.0,20.9638,20.9812,20.8854,20.8854,40500.0
2013-11-20 09:30:00,23.82,23.88,23.74,23.81,6000.0,20.746,20.7983,20.6763,20.7373,6000.0
2013-11-20 10:00:00,23.82,23.85,23.77,23.85,2800.0,20.746,20.7721,20.7025,20.7721,2800.0
2013-11-20 10:30:00,23.8,23.83,23.77,23.8,1800.0,20.7286,20.7547,20.7025,20.7286,1800.0
2013-11-20 11:00:00,23.77,23.83,23.77,23.82,600.0,20.7025,20.7547,20.7025,20.746,600.0
2013-11-20 11:30:00,23.82,23.86,23.82,23.86,700.0,20.746,20.7809,20.746,20.7809,700.0
2013-11-20 12:00:00,23.81,23.84,23.81,23.84,300.0,20.7373,20.7634,20.7373,20.7634,300.0
2013-11-20 12:30:00,23.83,23.83,23.8,23.8,400.0,20.7547,20.7547,20.7286,20.7286,400.0
2013-11-20 13:00:00,23.8,23.81,23.78,23.78,3600.0,20.7286,20.7373,20.7112,20.7112,3600.0
2013-11-20 13:30:00,23.78,23.78,23.75,23.75,400.0,20.7112,20.7112,20.6851,20.6851,400.0
2013-11-20 14:00:00,23.74,23.75,23.52,23.7,12300.0,20.6763,20.6851,20.4847,20.6415,12300.0
2013-11-20 14:30:00,23.64,23.67,23.59,23.59,8000.0,20.5892,20.6154,20.5457,20.5457,8000.0
2013-11-20 15:00:00,23.54,23.59,23.45,23.47,17200.0,20.5022,20.5457,20.4238,20.4412,17200.0
2013-11-20 15:30:00,23.48,23.57,23.43,23.57,37600.0,20.4499,20.5283,20.4063,20.5283,37600.0
2013-11-21 09:30:00,23.3,23.3,23.13,23.13,160700.0,20.2931,20.2931,20.1451,20.1451,160700.0
2013-11-21 10:00:00,23.14,23.19,23.13,23.15,14400.0,20.1538,20.1973,20.1451,20.1625,14400.0
2013-11-21 10:30:00,23.19,23.2,23.14,23.17,7900.0,20.1973,20.206,20.1538,20.1799,7900.0
2013-11-21 11:00:00,23.14,23.18,23.12,23.14,1300.0,20.1538,20.1886,20.1364,20.1538,1300.0
2013-11-21 11:30:00,23.2,23.2,23.14,23.18,1500.0,20.206,20.206,20.1538,20.1886,1500.0
2013-11-21 12:00:00,23.15,23.16,23.12,23.12,1500.0,20.1625,20.1712,20.1364,20.1364,1500.0
2013-11-21 12:30:00,23.13,23.14,23.13,23.13,6200.0,20.1451,20.1538,20.1451,20.1451,6200.0
2013-11-21 13:00:00,23.13,23.13,23.13,23.13,300.0,20.1451,20.1451,20.1451,20.1451,300.0
2013-11-21 13:30:00,23.13,23.2,23.13,23.17,1500.0,20.1451,20.206,20.1451,20.1799,1500.0
2013-11-21 14:00:00,23.19,23.19,23.17,23.17,500.0,20.1973,20.1973,20.1799,20.1799,500.0
2013-11-21 14:30:00,23.18,23.2,23.17,23.19,10300.0,20.1886,20.206,20.1799,20.1973,10300.0
2013-11-21 15:00:00,23.2,23.23,23.18,23.22,21400.0,20.206,20.2322,20.1886,20.2234,21400.0
2013-11-21 15:30:00,23.22,23.22,23.16,23.18,41000.0,20.2234,20.2234,20.1712,20.1886,41000.0
2013-11-22 09:30:00,23.22,23.31,23.2,23.28,8100.0,20.2234,20.3018,20.206,20.2757,8100.0
2013-11-22 10:00:00,23.22,23.32,23.22,23.31,4400.0,20.2234,20.3105,20.2234,20.3018,4400.0
2013-11-22 10:30:00,23.32,23.33,23.29,23.31,2700.0,20.3105,20.3193,20.2844,20.3018,2700.0
2013-11-22 11:00:00,23.33,23.38,23.32,23.35,5300.0,20.3193,20.3628,20.3105,20.3367,5300.0
2013-11-22 11:30:00,23.33,23.37,23.32,23.37,6400.0,20.3193,20.3541,20.3105,20.3541,6400.0
2013-11-22 12:00:00,23.37,23.47,23.37,23.47,41500.0,20.3541,20.4412,20.3541,20.4412,41500.0
2013-11-22 12:30:00,23.47,23.47,23.42,23.44,4700.0,20.4412,20.4412,20.3976,20.4151,4700.0
2013-11-22 13:00:00,23.47,23.5,23.43,23.5,9700.0,20.4412,20.4673,20.4063,20.4673,9700.0
2013-11-22 13:30:00,23.5,23.5,23.47,23.5,1600.0,20.4673,20.4673,20.4412,20.4673,1600.0
2013-11-22 14:00:00,23.5,23.5,23.5,23.5,0.0,20.4673,20.4673,20.4673,20.4673,0.0
2013-11-22 14:30:00,23.53,23.55,23.49,23.49,8200.0,20.4934,20.5109,20.4586,20.4586,8200.0
2013-11-22 15:00:00,23.49,23.49,23.49,23.49,0.0,20.4586,20.4586,20.4586,20.4586,0.0
2013-11-22 15:30:00,23.53,23.54,23.5,23.51,4200.0,20.4934,20.5022,20.4673,20.476,4200.0
2013-11-25 09:30:00,23.74,23.74,23.69,23.69,1400.0,20.6763,20.6763,20.6328,20.6328,1400.0
2013-11-25 10:00:00,23.68,23.69,23.67,23.69,3100.0,20.6241,20.6328,20.6154,20.6328,3100.0
2013-11-25 10:30:00,23.67,23.68,23.66,23.66,4500.0,20.6154,20.6241,20.6067,20.6067,4500.0
2013-11-25 11:00:00,23.67,23.67,23.65,23.67,6300.0,20.6154,20.6154,20.598,20.6154,6300.0
2013-11-25 11:30:00,23.65,23.66,23.65,23.65,1400.0,20.598,20.6067,20.598,20.598,1400.0
2013-11-25 12:00:00,23.66,23.66,23.65,23.65,2100.0,20.6067,20.6067,20.598,20.598,2100.0
2013-11-25 12:30:00,23.65,23.65,23.65,23.65,300.0,20.598,20.598,20.598,20.598,300.0
2013-11-25 13:00:00,23.64,23.64,23.64,23.64,1700.0,20.5892,20.5892,20.5892,20.5892,1700.0
2013-11-25 13:30:00,23.64,23.64,23.64,23.64,500.0,20.5892,20.5892,20.5892,20.5892,500.0
2013-11-25 14:00:00,23.63,23.63,23.63,23.63,600.0,20.5805,20.5805,20.5805,20.5805,600.0
2013-11-25 14:30:00,23.63,23.64,23.6,23.6,2800.0,20.5805,20.5892,20.5544,20.5544,2800.0
2013-11-25 15:00:00,23.6,23.62,23.56,23.56,2200.0,20.5544,20.5718,20.5196,20.5196,2200.0
2013-11-25 15:30:00,23.51,23.51,23.46,23.46,12600.0,20.476,20.476,20.4325,20.4325,12600.0
2013-11-26 09:30:00,23.77,23.77,23.23,23.35,74600.0,20.7025,20.7025,20.2322,20.3367,74600.0
2013-11-26 10:00:00,23.32,23.33,23.32,23.32,9200.0,20.3105,20.3193,20.3105,20.3105,9200.0
2013-11-26 10:30:00,23.32,23.32,23.31,23.31,5000.0,20.3105,20.3105,20.3018,20.3018,5000.0
2013-11-26 11:00:00,23.43,23.43,23.43,23.43,500.0,20.4063,20.4063,20.4063,20.4063,500.0
2013-11-26 11:30:00,23.43,23.43,23.43,23.43,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2013-11-26 12:00:00,23.46,23.46,23.46,23.46,1400.0,20.4325,20.4325,20.4325,20.4325,1400.0
2013-11-26 12:30:00,23.46,23.46,23.46,23.46,0.0,20.4325,20.4325,20.4325,20.4325,0.0
2013-11-26 13:00:00,23.47,23.47,23.47,23.47,2600.0,20.4412,20.4412,20.4412,20.4412,2600.0
2013-11-26 13:30:00,23.5,23.5,23.46,23.46,3600.0,20.4673,20.4673,20.4325,20.4325,3600.0
2013-11-26 14:00:00,23.51,23.51,23.51,23.51,200.0,20.476,20.476,20.476,20.476,200.0
2013-11-26 14:30:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 15:00:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 15:30:00,23.55,23.57,23.48,23.49,55700.0,20.5109,20.5283,20.4499,20.4586,55700.0
2013-11-27 09:30:00,23.56,23.61,23.51,23.52,6100.0,20.5196,20.5631,20.476,20.4847,6100.0
2013-11-27 10:00:00,23.55,23.56,23.49,23.49,26200.0,20.5109,20.5196,20.4586,20.4586,26200.0
2013-11-27 10:30:00,23.53,23.63,23.52,23.63,20100.0,20.4934,20.5805,20.4847,20.5805,20100.0
2013-11-27 11:00:00,23.57,23.65,23.57,23.63,18000.0,20.5283,20.598,20.5283,20.5805,18000.0
2013-11-27 11:30:00,23.64,23.65,23.59,23.62,18600.0,20.5892,20.598,20.5457,20.5718,18600.0
2013-11-27 12:00:00,23.61,23.62,23.58,23.58,15600.0,20.5631,20.5718,20.537,20.537,15600.0
2013-11-27 12:30:00,23.61,23.61,23.57,23.58,12200.0,20.5631,20.5631,20.5283,20.537,12200.0
2013-11-27 13:00:00,23.53,23.53,23.53,23.53,5200.0,20.4934,20.4934,20.4934,20.4934,5200.0
2013-11-27 13:30:00,23.53,23.53,23.53,23.53,1200.0,20.4934,20.4934,20.4934,20.4934,1200.0
2013-11-27 14:00:00,23.53,23.53,23.53,23.53,0.0,20.4934,20.4934,20.4934,20.4934,0.0
2013-11-27 14:30:00,23.53,23.55,23.53,23.55,7800.0,20.4934,20.5109,20.4934,20.5109,7800.0
2013-11-27 15:00:00,23.53,23.55,23.53,23.54,1000.0,20.4934,20.5109,20.4934,20.5022,1000.0
2013-11-27 15:30:00,23.55,23.6,23.55,23.6,25100.0,20.5109,20.5544,20.5109,20.5544,25100.0
2013-11-29 09:30:00,24.07,24.07,23.9,23.98,2300.0,20.9638,20.9638,20.8157,20.8854,2300.0
2013-11-29 10:00:00,24.0,24.02,23.96,23.97,19800.0,20.9028,20.9202,20.868,20.8767,19800.0
2013-11-29 10:30:00,24.02,24.05,24.02,24.02,14100.0,20.9202,20.9463,20.9202,20.9202,14100.0
2013-11-29 11:00:00,23.97,24.04,23.95,23.98,27500.0,20.8767,20.9376,20.8592,20.8854,27500.0
2013-11-29 11:30:00,23.98,24.05,23.97,24.04,35500.0,20.8854,20.9463,20.8767,20.9376,35500.0
2013-11-29 12:00:00,24.05,24.07,24.03,24.06,35900.0,20.9463,20.9638,20.9289,20.955,35900.0
2013-11-29 12:30:00,24.06,24.06,23.97,23.97,14000.0,20.955,20.955,20.8767,20.8767,14000.0
2013-12-02 09:30:00,24.14,24.21,24.11,24.11,26800.0,21.0247,21.0857,20.9986,20.9986,26800.0
2013-12-02 10:00:00,24.1,24.18,24.1,24.13,1376900.0,20.9899,21.0596,20.9899,21.016,1376900.0
2013-12-02 10:30:00,24.13,24.13,24.06,24.09,90900.0,21.016,21.016,20.955,20.9812,90900.0
2013-12-02 11:00:00,24.03,24.05,23.99,24.0,10500.0,20.9289,20.9463,20.8941,20.9028,10500.0
2013-12-02 11:30:00,24.05,24.05,23.98,24.04,17500.0,20.9463,20.9463,20.8854,20.9376,17500.0
2013-12-02 12:00:00,24.04,24.05,24.01,24.03,5000.0,20.9376,20.9463,20.9115,20.9289,5000.0
2013-12-02 12:30:00,24.04,24.04,24.02,24.04,14300.0,20.9376,20.9376,20.9202,20.9376,14300.0
2013-12-02 13:00:00,24.04,24.04,24.0,24.03,14700.0,20.9376,20.9376,20.9028,20.9289,14700.0
2013-12-02 13:30:00,24.03,24.03,23.93,23.97,21900.0,20.9289,20.9289,20.8418,20.8767,21900.0
2013-12-02 14:00:00,23.97,23.97,23.94,23.94,2600.0,20.8767,20.8767,20.8505,20.8505,2600.0
2013-12-02 14:30:00,23.94,23.95,23.92,23.93,32500.0,20.8505,20.8592,20.8331,20.8418,32500.0
2013-12-02 15:00:00,23.93,23.93,23.83,23.83,33000.0,20.8418,20.8418,20.7547,20.7547,33000.0
2013-12-02 15:30:00,23.83,23.92,23.75,23.77,254200.0,20.7547,20.8331,20.6851,20.7025,254200.0
2013-12-03 09:30:00,23.93,23.96,23.83,23.95,169600.0,20.8418,20.868,20.7547,20.8592,169600.0
2013-12-03 10:00:00,23.95,23.99,23.88,23.97,14000.0,20.8592,20.8941,20.7983,20.8767,14000.0
2013-12-03 10:30:00,23.97,23.97,23.89,23.9,8100.0,20.8767,20.8767,20.807,20.8157,8100.0
2013-12-03 11:00:00,23.9,23.9,23.84,23.84,500.0,20.8157,20.8157,20.7634,20.7634,500.0
2013-12-03 11:30:00,23.76,23.76,23.76,23.76,1500.0,20.6938,20.6938,20.6938,20.6938,1500.0
2013-12-03 12:00:00,23.86,23.87,23.8,23.85,4300.0,20.7809,20.7896,20.7286,20.7721,4300.0
2013-12-03 12:30:00,23.85,23.88,23.84,23.88,39300.0,20.7721,20.7983,20.7634,20.7983,39300.0
2013-12-03 13:00:00,23.88,23.88,23.76,23.76,40900.0,20.7983,20.7983,20.6938,20.6938,40900.0
2013-12-03 13:30:00,23.77,23.79,23.76,23.76,6000.0,20.7025,20.7199,20.6938,20.6938,6000.0
2013-12-03 14:00:00,23.76,23.76,23.71,23.73,16000.0,20.6938,20.6938,20.6502,20.6676,16000.0
2013-12-03 14:30:00,23.84,23.84,23.84,23.84,100.0,20.7634,20.7634,20.7634,20.7634,100.0
2013-12-03 15:00:00,23.78,23.78,23.76,23.76,2100.0,20.7112,20.7112,20.6938,20.6938,2100.0
2013-12-03 15:30:00,23.76,23.83,23.76,23.83,93100.0,20.6938,20.7547,20.6938,20.7547,93100.0
2013-12-04 09:30:00,23.95,24.13,23.95,24.13,31000.0,20.8592,21.016,20.8592,21.016,31000.0
2013-12-04 10:00:00,24.16,24.25,24.16,24.22,17800.0,21.0421,21.1205,21.0421,21.0944,17800.0
2013-12-04 10:30:00,24.23,24.26,24.2,24.25,20900.0,21.1031,21.1292,21.077,21.1205,20900.0
2013-12-04 11:00:00,24.24,24.25,24.2,24.2,2800.0,21.1118,21.1205,21.077,21.077,2800.0
2013-12-04 11:30:00,24.2,24.25,24.2,24.23,130200.0,21.077,21.1205,21.077,21.1031,130200.0
2013-12-04 12:00:00,24.22,24.23,24.2,24.23,7700.0,21.0944,21.1031,21.077,21.1031,7700.0
2013-12-04 12:30:00,24.25,24.26,24.23,24.23,2200.0,21.1205,21.1292,21.1031,21.1031,2200.0
2013-12-04 13:00:00,24.24,24.24,24.16,24.16,12500.0,21.1118,21.1118,21.0421,21.0421,12500.0
2013-12-04 13:30:00,24.12,24.17,24.09,24.17,8000.0,21.0073,21.0509,20.9812,21.0509,8000.0
2013-12-04 14:00:00,24.2,24.27,24.17,24.25,7100.0,21.077,21.1379,21.0509,21.1205,7100.0
2013-12-04 14:30:00,24.26,24.33,24.26,24.32,2500.0,21.1292,21.1902,21.1292,21.1815,2500.0
2013-12-04 15:00:00,24.32,24.4,24.32,24.39,10300.0,21.1815,21.2512,21.1815,21.2425,10300.0
2013-12-04 15:30:00,24.37,24.46,24.33,24.33,73100.0,21.225,21.3034,21.1902,21.1902,73100.0
2013-12-05 09:30:00,24.32,24.37,24.28,24.37,17900.0,21.1815,21.225,21.1467,21.225,17900.0
2013-12-05 10:00:00,24.44,24.44,24.38,24.38,2100.0,21.286,21.286,21.2337,21.2337,2100.0
2013-12-05 10:30:00,24.4,24.46,24.4,24.46,400.0,21.2512,21.3034,21.2512,21.3034,400.0
2013-12-05 11:00:00,24.44,24.44,24.44,24.44,100.0,21.286,21.286,21.286,21.286,100.0
2013-12-05 11:30:00,24.43,24.43,24.43,24.43,400.0,21.2773,21.2773,21.2773,21.2773,400.0
2013-12-05 12:00:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 12:30:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 13:00:00,24.44,24.47,24.44,24.45,1300.0,21.286,21.3121,21.286,21.2947,1300.0
2013-12-05 13:30:00,24.44,24.44,24.43,24.43,1200.0,21.286,21.286,21.2773,21.2773,1200.0
2013-12-05 14:00:00,24.43,24.43,24.37,24.43,6800.0,21.2773,21.2773,21.225,21.2773,6800.0
2013-12-05 14:30:00,24.43,24.43,24.36,24.36,3000.0,21.2773,21.2773,21.2163,21.2163,3000.0
2013-12-05 15:00:00,24.36,24.37,24.35,24.35,9900.0,21.2163,21.225,21.2076,21.2076,9900.0
2013-12-05 15:30:00,24.36,24.4,24.32,24.33,22400.0,21.2163,21.2512,21.1815,21.1902,22400.0
2013-12-06 09:30:00,24.69,24.77,24.66,24.71,49100.0,21.5037,21.5734,21.4776,21.5212,49100.0
2013-12-06 10:00:00,24.71,24.84,24.7,24.81,62900.0,21.5212,21.6344,21.5125,21.6083,62900.0
2013-12-06 10:30:00,24.79,24.87,24.78,24.85,75800.0,21.5908,21.6605,21.5821,21.6431,75800.0
2013-12-06 11:00:00,24.85,24.9,24.83,24.88,50600.0,21.6431,21.6866,21.6257,21.6692,50600.0
2013-12-06 11:30:00,24.88,24.98,24.87,24.98,53500.0,21.6692,21.7563,21.6605,21.7563,53500.0
2013-12-06 12:00:00,24.97,24.98,24.89,24.94,46200.0,21.7476,21.7563,21.6779,21.7215,46200.0
2013-12-06 12:30:00,24.95,24.99,24.93,24.98,35700.0,21.7302,21.765,21.7128,21.7563,35700.0
2013-12-06 13:00:00,24.98,25.01,24.96,25.0,56400.0,21.7563,21.7824,21.7389,21.7737,56400.0
2013-12-06 13:30:00,25.0,25.05,24.99,25.02,31500.0,21.7737,21.8173,21.765,21.7912,31500.0
2013-12-06 14:00:00,25.03,25.05,25.02,25.04,23100.0,21.7999,21.8173,21.7912,21.8086,23100.0
2013-12-06 14:30:00,25.05,25.07,25.02,25.02,78800.0,21.8173,21.8347,21.7912,21.7912,78800.0
2013-12-06 15:00:00,25.02,25.04,24.98,25.01,89700.0,21.7912,21.8086,21.7563,21.7824,89700.0
2013-12-06 15:30:00,25.03,25.03,24.96,25.0,85700.0,21.7999,21.7999,21.7389,21.7737,85700.0
2013-12-09 09:30:00,25.1,25.15,25.03,25.14,17400.0,21.8608,21.9044,21.7999,21.8957,17400.0
2013-12-09 10:00:00,25.15,25.17,25.15,25.16,5300.0,21.9044,21.9218,21.9044,21.9131,5300.0
2013-12-09 10:30:00,25.15,25.16,25.15,25.16,4900.0,21.9044,21.9131,21.9044,21.9131,4900.0
2013-12-09 11:00:00,25.16,25.16,25.09,25.16,8300.0,21.9131,21.9131,21.8521,21.9131,8300.0
2013-12-09 11:30:00,25.16,25.19,25.15,25.18,8900.0,21.9131,21.9392,21.9044,21.9305,8900.0
2013-12-09 12:00:00,25.2,25.22,25.2,25.21,800.0,21.9479,21.9653,21.9479,21.9566,800.0
2013-12-09 12:30:00,25.22,25.22,25.22,25.22,3300.0,21.9653,21.9653,21.9653,21.9653,3300.0
2013-12-09 13:00:00,25.22,25.22,25.16,25.22,6600.0,21.9653,21.9653,21.9131,21.9653,6600.0
2013-12-09 13:30:00,25.21,25.23,25.21,25.23,4600.0,21.9566,21.9741,21.9566,21.9741,4600.0
2013-12-09 14:00:00,25.22,25.23,25.19,25.2,7500.0,21.9653,21.9741,21.9392,21.9479,7500.0
2013-12-09 14:30:00,25.21,25.22,25.16,25.19,6600.0,21.9566,21.9653,21.9131,21.9392,6600.0
2013-12-09 15:00:00,25.2,25.2,25.15,25.16,12000.0,21.9479,21.9479,21.9044,21.9131,12000.0
2013-12-09 15:30:00,25.16,25.19,25.08,25.13,13800.0,21.9131,21.9392,21.8434,21.887,13800.0
2013-12-10 09:30:00,25.03,25.03,24.88,24.92,27600.0,21.7999,21.7999,21.6692,21.7041,27600.0
2013-12-10 10:00:00,24.95,24.95,24.92,24.93,800.0,21.7302,21.7302,21.7041,21.7128,800.0
2013-12-10 10:30:00,24.94,24.99,24.94,24.97,1300.0,21.7215,21.765,21.7215,21.7476,1300.0
2013-12-10 11:00:00,24.97,24.98,24.9,24.92,19300.0,21.7476,21.7563,21.6866,21.7041,19300.0
2013-12-10 11:30:00,24.91,24.93,24.9,24.92,19300.0,21.6954,21.7128,21.6866,21.7041,19300.0
2013-12-10 12:00:00,24.91,24.93,24.9,24.92,26300.0,21.6954,21.7128,21.6866,21.7041,26300.0
2013-12-10 12:30:00,24.93,24.94,24.92,24.93,14400.0,21.7128,21.7215,21.7041,21.7128,14400.0
2013-12-10 13:00:00,24.93,24.97,24.91,24.96,18400.0,21.7128,21.7476,21.6954,21.7389,18400.0
2013-12-10 13:30:00,24.96,24.96,24.91,24.92,21600.0,21.7389,21.7389,21.6954,21.7041,21600.0
2013-12-10 14:00:00,24.91,24.95,24.91,24.93,20600.0,21.6954,21.7302,21.6954,21.7128,20600.0
2013-12-10 14:30:00,24.93,24.96,24.91,24.94,44500.0,21.7128,21.7389,21.6954,21.7215,44500.0
2013-12-10 15:00:00,24.95,24.98,24.93,24.96,96900.0,21.7302,21.7563,21.7128,21.7389,96900.0
2013-12-10 15:30:00,24.96,25.0,24.94,24.95,116900.0,21.7389,21.7737,21.7215,21.7302,116900.0
2013-12-11 09:30:00,24.74,24.82,24.73,24.78,9000.0,21.5473,21.617,21.5386,21.5821,9000.0
2013-12-11 10:00:00,24.71,24.73,24.59,24.59,11800.0,21.5212,21.5386,21.4166,21.4166,11800.0
2013-12-11 10:30:00,24.62,24.63,24.62,24.63,1100.0,21.4428,21.4515,21.4428,21.4515,1100.0
2013-12-11 11:00:00,24.55,24.6,24.55,24.6,500.0,21.3818,21.4254,21.3818,21.4254,500.0
2013-12-11 11:30:00,24.56,24.56,24.56,24.56,100.0,21.3905,21.3905,21.3905,21.3905,100.0
2013-12-11 12:00:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 12:30:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 13:00:00,24.61,24.62,24.59,24.6,2900.0,21.4341,21.4428,21.4166,21.4254,2900.0
2013-12-11 13:30:00,24.58,24.58,24.58,24.58,500.0,21.4079,21.4079,21.4079,21.4079,500.0
2013-12-11 14:00:00,24.58,24.58,24.55,24.57,3700.0,21.4079,21.4079,21.3818,21.3992,3700.0
2013-12-11 14:30:00,24.56,24.58,24.55,24.56,6100.0,21.3905,21.4079,21.3818,21.3905,6100.0
2013-12-11 15:00:00,24.52,24.56,24.47,24.52,6200.0,21.3557,21.3905,21.3121,21.3557,6200.0
2013-12-11 15:30:00,24.49,24.5,24.42,24.5,14000.0,21.3296,21.3383,21.2686,21.3383,14000.0
2013-12-12 09:30:00,23.98,24.06,23.96,23.96,6700.0,20.8854,20.955,20.868,20.868,6700.0
2013-12-12 10:00:00,23.92,23.93,23.88,23.91,4300.0,20.8331,20.8418,20.7983,20.8244,4300.0
2013-12-12 10:30:00,23.97,24.0,23.96,23.98,9500.0,20.8767,20.9028,20.868,20.8854,9500.0
2013-12-12 11:00:00,23.99,24.0,23.99,23.99,1400.0,20.8941,20.9028,20.8941,20.8941,1400.0
2013-12-12 11:30:00,23.95,23.96,23.92,23.95,6700.0,20.8592,20.868,20.8331,20.8592,6700.0
2013-12-12 12:00:00,23.96,23.96,23.88,23.88,19700.0,20.868,20.868,20.7983,20.7983,19700.0
2013-12-12 12:30:00,23.9,23.95,23.89,23.93,4500.0,20.8157,20.8592,20.807,20.8418,4500.0
2013-12-12 13:00:00,23.95,24.0,23.95,23.97,300.0,20.8592,20.9028,20.8592,20.8767,300.0
2013-12-12 13:30:00,24.0,24.03,24.0,24.01,5500.0,20.9028,20.9289,20.9028,20.9115,5500.0
2013-12-12 14:00:00,24.03,24.11,24.03,24.11,1100.0,20.9289,20.9986,20.9289,20.9986,1100.0
2013-12-12 14:30:00,24.09,24.17,24.08,24.17,4900.0,20.9812,21.0509,20.9725,21.0509,4900.0
2013-12-12 15:00:00,24.13,24.13,24.12,24.12,3800.0,21.016,21.016,21.0073,21.0073,3800.0
2013-12-12 15:30:00,24.09,24.12,24.06,24.08,21300.0,20.9812,21.0073,20.955,20.9725,21300.0
2013-12-13 09:30:00,24.2,24.2,23.88,23.91,52800.0,21.077,21.077,20.7983,20.8244,52800.0
2013-12-13 10:00:00,23.89,23.92,23.82,23.82,26600.0,20.807,20.8331,20.746,20.746,26600.0
2013-12-13 10:30:00,23.82,23.9,23.82,23.9,4200.0,20.746,20.8157,20.746,20.8157,4200.0
2013-12-13 11:00:00,23.92,23.92,23.89,23.89,2500.0,20.8331,20.8331,20.807,20.807,2500.0
2013-12-13 11:30:00,23.88,23.89,23.87,23.89,400.0,20.7983,20.807,20.7896,20.807,400.0
2013-12-13 12:00:00,23.89,23.98,23.89,23.98,6300.0,20.807,20.8854,20.807,20.8854,6300.0
2013-12-13 12:30:00,23.96,23.96,23.95,23.96,300.0,20.868,20.868,20.8592,20.868,300.0
2013-12-13 13:00:00,23.95,23.97,23.95,23.95,1200.0,20.8592,20.8767,20.8592,20.8592,1200.0
2013-12-13 13:30:00,23.96,23.99,23.96,23.96,8100.0,20.868,20.8941,20.868,20.868,8100.0
2013-12-13 14:00:00,23.92,23.92,23.88,23.88,1500.0,20.8331,20.8331,20.7983,20.7983,1500.0
2013-12-13 14:30:00,23.87,23.93,23.86,23.93,4900.0,20.7896,20.8418,20.7809,20.8418,4900.0
2013-12-13 15:00:00,23.94,24.03,23.94,24.03,1800.0,20.8505,20.9289,20.8505,20.9289,1800.0
2013-12-13 15:30:00,24.03,24.03,23.99,24.0,18300.0,20.9289,20.9289,20.8941,20.9028,18300.0
2013-12-16 09:30:00,24.26,24.34,24.24,24.34,10000.0,21.1292,21.1989,21.1118,21.1989,10000.0
2013-12-16 10:00:00,24.34,24.36,24.31,24.33,5000.0,21.1989,21.2163,21.1728,21.1902,5000.0
2013-12-16 10:30:00,24.33,24.34,24.27,24.27,7800.0,21.1902,21.1989,21.1379,21.1379,7800.0
2013-12-16 11:00:00,24.27,24.3,24.27,24.3,1600.0,21.1379,21.1641,21.1379,21.1641,1600.0
2013-12-16 11:30:00,24.3,24.3,24.3,24.3,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2013-12-16 12:00:00,24.32,24.32,24.28,24.28,42700.0,21.1815,21.1815,21.1467,21.1467,42700.0
2013-12-16 12:30:00,24.3,24.3,24.28,24.28,3700.0,21.1641,21.1641,21.1467,21.1467,3700.0
2013-12-16 13:00:00,24.27,24.3,24.25,24.26,23600.0,21.1379,21.1641,21.1205,21.1292,23600.0
2013-12-16 13:30:00,24.26,24.3,24.26,24.28,5200.0,21.1292,21.1641,21.1292,21.1467,5200.0
2013-12-16 14:00:00,24.28,24.32,24.27,24.32,72700.0,21.1467,21.1815,21.1379,21.1815,72700.0
2013-12-16 14:30:00,24.25,24.25,24.25,24.25,100.0,21.1205,21.1205,21.1205,21.1205,100.0
2013-12-16 15:00:00,24.28,24.3,24.23,24.29,8100.0,21.1467,21.1641,21.1031,21.1554,8100.0
2013-12-16 15:30:00,24.21,24.27,24.21,24.26,6700.0,21.0857,21.1379,21.0857,21.1292,6700.0
2013-12-17 09:30:00,24.07,24.07,23.95,23.96,30600.0,20.9638,20.9638,20.8592,20.868,30600.0
2013-12-17 10:00:00,23.96,23.96,23.96,23.96,0.0,20.868,20.868,20.868,20.868,0.0
2013-12-17 10:30:00,24.01,24.01,23.99,23.99,900.0,20.9115,20.9115,20.8941,20.8941,900.0
2013-12-17 11:00:00,24.02,24.02,24.01,24.02,6600.0,20.9202,20.9202,20.9115,20.9202,6600.0
2013-12-17 11:30:00,24.03,24.06,24.02,24.02,1700.0,20.9289,20.955,20.9202,20.9202,1700.0
2013-12-17 12:00:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 12:30:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 13:00:00,24.06,24.09,24.04,24.04,2600.0,20.955,20.9812,20.9376,20.9376,2600.0
2013-12-17 13:30:00,24.1,24.1,24.03,24.09,11800.0,20.9899,20.9899,20.9289,20.9812,11800.0
2013-12-17 14:00:00,24.09,24.1,24.09,24.1,2000.0,20.9812,20.9899,20.9812,20.9899,2000.0
2013-12-17 14:30:00,24.04,24.13,24.04,24.08,15500.0,20.9376,21.016,20.9376,20.9725,15500.0
2013-12-17 15:00:00,24.12,24.16,24.12,24.15,10400.0,21.0073,21.0421,21.0073,21.0334,10400.0
2013-12-17 15:30:00,24.1,24.11,24.02,24.06,23600.0,20.9899,20.9986,20.9202,20.955,23600.0
2013-12-18 09:30:00,24.16,24.19,24.14,24.16,21300.0,21.1256,21.1518,21.1081,21.1256,21300.0
2013-12-18 10:00:00,24.18,24.23,24.18,24.23,7900.0,21.143,21.1868,21.143,21.1868,7900.0
2013-12-18 10:30:00,24.19,24.22,24.18,24.18,28100.0,21.1518,21.178,21.143,21.143,28100.0
2013-12-18 11:00:00,24.18,24.18,24.14,24.14,6900.0,21.143,21.143,21.1081,21.1081,6900.0
2013-12-18 11:30:00,24.12,24.14,24.1,24.11,30800.0,21.0906,21.1081,21.0731,21.0818,30800.0
2013-12-18 12:00:00,24.12,24.13,24.1,24.1,7800.0,21.0906,21.0993,21.0731,21.0731,7800.0
2013-12-18 12:30:00,24.12,24.13,24.09,24.09,800.0,21.0906,21.0993,21.0643,21.0643,800.0
2013-12-18 13:00:00,24.1,24.1,23.97,24.02,54400.0,21.0731,21.0731,20.9594,21.0031,54400.0
2013-12-18 13:30:00,24.02,24.06,24.01,24.03,10500.0,21.0031,21.0381,20.9944,21.0119,10500.0
2013-12-18 14:00:00,24.05,24.67,23.89,24.53,29000.0,21.0294,21.5715,20.8895,21.4491,29000.0
2013-12-18 14:30:00,24.54,24.77,24.54,24.64,53000.0,21.4578,21.6589,21.4578,21.5453,53000.0
2013-12-18 15:00:00,24.64,24.69,24.53,24.53,36500.0,21.5453,21.589,21.4491,21.4491,36500.0
2013-12-18 15:30:00,24.55,24.56,24.42,24.46,63600.0,21.4666,21.4753,21.3529,21.3879,63600.0
2013-12-19 09:30:00,24.05,24.05,23.72,23.82,34000.0,21.0294,21.0294,20.7408,20.8283,34000.0
2013-12-19 10:00:00,23.84,23.84,23.65,23.7,28400.0,20.8457,20.8457,20.6796,20.7233,28400.0
2013-12-19 10:30:00,23.7,23.75,23.7,23.75,19800.0,20.7233,20.7671,20.7233,20.7671,19800.0
2013-12-19 11:00:00,23.73,23.78,23.65,23.7,600100.0,20.7496,20.7933,20.6796,20.7233,600100.0
2013-12-19 11:30:00,23.75,23.76,23.68,23.7,472300.0,20.7671,20.7758,20.7058,20.7233,472300.0
2013-12-19 12:00:00,23.69,23.7,23.67,23.7,1300.0,20.7146,20.7233,20.6971,20.7233,1300.0
2013-12-19 12:30:00,23.74,23.74,23.7,23.7,5600.0,20.7583,20.7583,20.7233,20.7233,5600.0
2013-12-19 13:00:00,23.71,23.74,23.71,23.71,31500.0,20.7321,20.7583,20.7321,20.7321,31500.0
2013-12-19 13:30:00,23.7,23.76,23.7,23.75,17400.0,20.7233,20.7758,20.7233,20.7671,17400.0
2013-12-19 14:00:00,23.75,23.76,23.71,23.72,24500.0,20.7671,20.7758,20.7321,20.7408,24500.0
2013-12-19 14:30:00,23.73,23.76,23.7,23.76,31400.0,20.7496,20.7758,20.7233,20.7758,31400.0
2013-12-19 15:00:00,23.76,23.83,23.73,23.81,45200.0,20.7758,20.837,20.7496,20.8195,45200.0
2013-12-19 15:30:00,23.76,23.81,23.71,23.74,41300.0,20.7758,20.8195,20.7321,20.7583,41300.0
2013-12-20 09:30:00,24.25,24.42,24.25,24.28,31700.0,21.2043,21.3529,21.2043,21.2305,31700.0
2013-12-20 10:00:00,24.28,24.36,24.27,24.27,46600.0,21.2305,21.3004,21.2217,21.2217,46600.0
2013-12-20 10:30:00,24.43,24.49,24.43,24.49,4800.0,21.3616,21.4141,21.3616,21.4141,4800.0
2013-12-20 11:00:00,24.49,24.49,24.44,24.44,5800.0,21.4141,21.4141,21.3704,21.3704,5800.0
2013-12-20 11:30:00,24.48,24.54,24.48,24.53,7100.0,21.4054,21.4578,21.4054,21.4491,7100.0
2013-12-20 12:00:00,24.58,24.59,24.54,24.54,9100.0,21.4928,21.5015,21.4578,21.4578,9100.0
2013-12-20 12:30:00,24.56,24.57,24.56,24.57,200.0,21.4753,21.4841,21.4753,21.4841,200.0
2013-12-20 13:00:00,24.53,24.55,24.53,24.55,300.0,21.4491,21.4666,21.4491,21.4666,300.0
2013-12-20 13:30:00,24.53,24.54,24.5,24.54,14200.0,21.4491,21.4578,21.4229,21.4578,14200.0
2013-12-20 14:00:00,24.45,24.52,24.45,24.45,1300.0,21.3791,21.4403,21.3791,21.3791,1300.0
2013-12-20 14:30:00,24.44,24.45,24.42,24.43,2700.0,21.3704,21.3791,21.3529,21.3616,2700.0
2013-12-20 15:00:00,24.41,24.42,24.39,24.4,45800.0,21.3442,21.3529,21.3267,21.3354,45800.0
2013-12-20 15:30:00,24.39,24.48,24.39,24.41,68100.0,21.3267,21.4054,21.3267,21.3442,68100.0
2013-12-23 09:30:00,24.18,24.53,24.18,24.44,37800.0,21.143,21.4491,21.143,21.3704,37800.0
2013-12-23 10:00:00,24.45,24.51,24.42,24.48,32400.0,21.3791,21.4316,21.3529,21.4054,32400.0
2013-12-23 10:30:00,24.51,24.52,24.51,24.52,5800.0,21.4316,21.4403,21.4316,21.4403,5800.0
2013-12-23 11:00:00,24.51,24.51,24.5,24.5,400.0,21.4316,21.4316,21.4229,21.4229,400.0
2013-12-23 11:30:00,24.56,24.56,24.46,24.46,1100.0,21.4753,21.4753,21.3879,21.3879,1100.0
2013-12-23 12:00:00,24.53,24.53,24.53,24.53,500.0,21.4491,21.4491,21.4491,21.4491,500.0
2013-12-23 12:30:00,24.51,24.51,24.37,24.44,664300.0,21.4316,21.4316,21.3092,21.3704,664300.0
2013-12-23 13:00:00,24.47,24.48,24.39,24.39,71700.0,21.3966,21.4054,21.3267,21.3267,71700.0
2013-12-23 13:30:00,24.39,24.39,24.34,24.34,400.0,21.3267,21.3267,21.2829,21.2829,400.0
2013-12-23 14:00:00,24.37,24.38,24.32,24.33,1100.0,21.3092,21.3179,21.2655,21.2742,1100.0
2013-12-23 14:30:00,24.35,24.35,24.35,24.35,600.0,21.2917,21.2917,21.2917,21.2917,600.0
2013-12-23 15:00:00,24.36,24.41,24.36,24.4,17700.0,21.3004,21.3442,21.3004,21.3354,17700.0
2013-12-23 15:30:00,24.41,24.45,24.38,24.41,21900.0,21.3442,21.3791,21.3179,21.3442,21900.0
2013-12-24 09:30:00,24.24,24.48,24.21,24.4,9600.0,21.1955,21.4054,21.1693,21.3354,9600.0
2013-12-24 10:00:00,24.4,24.42,24.38,24.4,9500.0,21.3354,21.3529,21.3179,21.3354,9500.0
2013-12-24 10:30:00,24.43,24.45,24.41,24.44,9700.0,21.3616,21.3791,21.3442,21.3704,9700.0
2013-12-24 11:00:00,24.45,24.45,24.43,24.44,12000.0,21.3791,21.3791,21.3616,21.3704,12000.0
2013-12-24 11:30:00,24.44,24.44,24.39,24.43,9300.0,21.3704,21.3704,21.3267,21.3616,9300.0
2013-12-24 12:00:00,24.43,24.45,24.42,24.43,10200.0,21.3616,21.3791,21.3529,21.3616,10200.0
2013-12-24 12:30:00,24.43,24.46,24.43,24.45,13000.0,21.3616,21.3879,21.3616,21.3791,13000.0
2013-12-26 09:30:00,24.52,24.52,24.33,24.33,3500.0,21.4403,21.4403,21.2742,21.2742,3500.0
2013-12-26 10:00:00,24.31,24.31,24.29,24.29,3400.0,21.2567,21.2567,21.2392,21.2392,3400.0
2013-12-26 10:30:00,24.29,24.31,24.29,24.29,3700.0,21.2392,21.2567,21.2392,21.2392,3700.0
2013-12-26 11:00:00,24.31,24.31,24.3,24.31,700.0,21.2567,21.2567,21.248,21.2567,700.0
2013-12-26 11:30:00,24.31,24.31,24.31,24.31,100.0,21.2567,21.2567,21.2567,21.2567,100.0
2013-12-26 12:00:00,24.29,24.3,24.29,24.3,2300.0,21.2392,21.248,21.2392,21.248,2300.0
2013-12-26 12:30:00,24.3,24.33,24.3,24.33,1200.0,21.248,21.2742,21.248,21.2742,1200.0
2013-12-26 13:00:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2013-12-26 13:30:00,24.31,24.31,24.31,24.31,6100.0,21.2567,21.2567,21.2567,21.2567,6100.0
2013-12-26 14:00:00,24.29,24.32,24.29,24.3,12400.0,21.2392,21.2655,21.2392,21.248,12400.0
2013-12-26 14:30:00,24.31,24.31,24.3,24.3,4300.0,21.2567,21.2567,21.248,21.248,4300.0
2013-12-26 15:00:00,24.31,24.31,24.28,24.29,15100.0,21.2567,21.2567,21.2305,21.2392,15100.0
2013-12-26 15:30:00,24.29,24.3,24.26,24.26,12800.0,21.2392,21.248,21.213,21.213,12800.0
2013-12-27 09:30:00,24.51,24.55,24.46,24.48,4300.0,21.4316,21.4666,21.3879,21.4054,4300.0
2013-12-27 10:00:00,24.49,24.49,24.49,24.49,100.0,21.4141,21.4141,21.4141,21.4141,100.0
2013-12-27 10:30:00,24.49,24.54,24.47,24.51,5500.0,21.4141,21.4578,21.3966,21.4316,5500.0
2013-12-27 11:00:00,24.49,24.49,24.48,24.48,1900.0,21.4141,21.4141,21.4054,21.4054,1900.0
2013-12-27 11:30:00,24.51,24.53,24.5,24.53,1100.0,21.4316,21.4491,21.4229,21.4491,1100.0
2013-12-27 12:00:00,24.52,24.52,24.51,24.51,2900.0,21.4403,21.4403,21.4316,21.4316,2900.0
2013-12-27 12:30:00,24.52,24.52,24.5,24.5,1700.0,21.4403,21.4403,21.4229,21.4229,1700.0
2013-12-27 13:00:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 13:30:00,24.52,24.52,24.5,24.5,2800.0,21.4403,21.4403,21.4229,21.4229,2800.0
2013-12-27 14:00:00,24.51,24.51,24.51,24.51,100.0,21.4316,21.4316,21.4316,21.4316,100.0
2013-12-27 14:30:00,24.5,24.51,24.5,24.5,1200.0,21.4229,21.4316,21.4229,21.4229,1200.0
2013-12-27 15:00:00,24.44,24.5,24.44,24.5,2500.0,21.3704,21.4229,21.3704,21.4229,2500.0
2013-12-27 15:30:00,24.47,24.56,24.46,24.53,36100.0,21.3966,21.4753,21.3879,21.4491,36100.0
2013-12-30 09:30:00,24.65,24.65,24.5,24.57,12600.0,21.554,21.554,21.4229,21.4841,12600.0
2013-12-30 10:00:00,24.55,24.62,24.54,24.57,65200.0,21.4666,21.5278,21.4578,21.4841,65200.0
2013-12-30 10:30:00,24.57,24.62,24.57,24.59,17500.0,21.4841,21.5278,21.4841,21.5015,17500.0
2013-12-30 11:00:00,24.61,24.63,24.58,24.6,21400.0,21.519,21.5365,21.4928,21.5103,21400.0
2013-12-30 11:30:00,24.61,24.61,24.55,24.55,10500.0,21.519,21.519,21.4666,21.4666,10500.0
2013-12-30 12:00:00,24.55,24.58,24.55,24.57,20700.0,21.4666,21.4928,21.4666,21.4841,20700.0
2013-12-30 12:30:00,24.56,24.6,24.56,24.57,14500.0,21.4753,21.5103,21.4753,21.4841,14500.0
2013-12-30 13:00:00,24.57,24.64,24.57,24.59,15000.0,21.4841,21.5453,21.4841,21.5015,15000.0
2013-12-30 13:30:00,24.59,24.62,24.58,24.6,23200.0,21.5015,21.5278,21.4928,21.5103,23200.0
2013-12-30 14:00:00,24.6,24.62,24.57,24.57,22700.0,21.5103,21.5278,21.4841,21.4841,22700.0
2013-12-30 14:30:00,24.57,24.58,24.57,24.57,24200.0,21.4841,21.4928,21.4841,21.4841,24200.0
2013-12-30 15:00:00,24.57,24.58,24.57,24.57,21300.0,21.4841,21.4928,21.4841,21.4841,21300.0
2013-12-30 15:30:00,24.57,24.6,24.52,24.53,52500.0,21.4841,21.5103,21.4403,21.4491,52500.0
2013-12-31 09:30:00,24.63,24.64,24.46,24.49,5600.0,21.5365,21.5453,21.3879,21.4141,5600.0
2013-12-31 10:00:00,24.51,24.54,24.49,24.53,3700.0,21.4316,21.4578,21.4141,21.4491,3700.0
2013-12-31 10:30:00,24.53,24.56,24.51,24.55,1300.0,21.4491,21.4753,21.4316,21.4666,1300.0
2013-12-31 11:00:00,24.56,24.59,24.55,24.58,2600.0,21.4753,21.5015,21.4666,21.4928,2600.0
2013-12-31 11:30:00,24.56,24.58,24.56,24.56,3800.0,21.4753,21.4928,21.4753,21.4753,3800.0
2013-12-31 12:00:00,24.56,24.56,24.53,24.55,3700.0,21.4753,21.4753,21.4491,21.4666,3700.0
2013-12-31 12:30:00,24.59,24.59,24.52,24.56,1500.0,21.5015,21.5015,21.4403,21.4753,1500.0
2013-12-31 13:00:00,24.55,24.56,24.51,24.54,7600.0,21.4666,21.4753,21.4316,21.4578,7600.0
2013-12-31 13:30:00,24.51,24.55,24.51,24.55,8800.0,21.4316,21.4666,21.4316,21.4666,8800.0
2013-12-31 14:00:00,24.54,24.6,24.53,24.59,28700.0,21.4578,21.5103,21.4491,21.5015,28700.0
2013-12-31 14:30:00,24.53,24.58,24.53,24.57,2200.0,21.4491,21.4928,21.4491,21.4841,2200.0
2013-12-31 15:00:00,24.55,24.61,24.55,24.61,1500.0,21.4666,21.519,21.4666,21.519,1500.0
2013-12-31 15:30:00,24.61,24.78,24.61,24.76,31700.0,21.519,21.6677,21.519,21.6502,31700.0
2014-01-02 09:30:00,24.38,24.38,23.99,24.01,19900.0,21.3179,21.3179,20.9769,20.9944,19900.0
2014-01-02 10:00:00,23.95,23.95,23.81,23.88,54900.0,20.9419,20.9419,20.8195,20.8807,54900.0
2014-01-02 10:30:00,23.88,23.93,23.86,23.92,12600.0,20.8807,20.9244,20.8632,20.9157,12600.0
2014-01-02 11:00:00,23.92,23.95,23.87,23.88,13000.0,20.9157,20.9419,20.872,20.8807,13000.0
2014-01-02 11:30:00,23.87,23.89,23.84,23.84,8200.0,20.872,20.8895,20.8457,20.8457,8200.0
2014-01-02 12:00:00,23.82,23.88,23.82,23.86,8500.0,20.8283,20.8807,20.8283,20.8632,8500.0
2014-01-02 12:30:00,23.86,23.87,23.79,23.84,28500.0,20.8632,20.872,20.802,20.8457,28500.0
2014-01-02 13:00:00,23.85,23.85,23.69,23.69,83000.0,20.8545,20.8545,20.7146,20.7146,83000.0
2014-01-02 13:30:00,23.75,23.75,23.69,23.73,9900.0,20.7671,20.7671,20.7146,20.7496,9900.0
2014-01-02 14:00:00,23.7,23.74,23.64,23.64,57000.0,20.7233,20.7583,20.6709,20.6709,57000.0
2014-01-02 14:30:00,23.66,23.74,23.65,23.68,18700.0,20.6884,20.7583,20.6796,20.7058,18700.0
2014-01-02 15:00:00,23.68,23.77,23.66,23.76,14800.0,20.7058,20.7845,20.6884,20.7758,14800.0
2014-01-02 15:30:00,23.75,23.77,23.66,23.72,11400.0,20.7671,20.7845,20.6884,20.7408,11400.0
2014-01-03 09:30:00,24.08,24.09,24.05,24.05,6700.0,21.0556,21.0643,21.0294,21.0294,6700.0
2014-01-03 10:00:00,24.04,24.04,23.98,24.03,49300.0,21.0206,21.0206,20.9682,21.0119,49300.0
2014-01-03 10:30:00,24.04,24.09,24.04,24.09,55700.0,21.0206,21.0643,21.0206,21.0643,55700.0
2014-01-03 11:00:00,24.05,24.05,24.03,24.03,400.0,21.0294,21.0294,21.0119,21.0119,400.0
2014-01-03 11:30:00,24.03,24.03,24.03,24.03,0.0,21.0119,21.0119,21.0119,21.0119,0.0
2014-01-03 12:00:00,24.0,24.0,23.96,23.96,400.0,20.9857,20.9857,20.9507,20.9507,400.0
2014-01-03 12:30:00,23.95,23.95,23.95,23.95,100.0,20.9419,20.9419,20.9419,20.9419,100.0
2014-01-03 13:00:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 13:30:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 14:00:00,24.04,24.04,24.04,24.04,100.0,21.0206,21.0206,21.0206,21.0206,100.0
2014-01-03 14:30:00,24.04,24.04,24.04,24.04,100.0,21.0206,21.0206,21.0206,21.0206,100.0
2014-01-03 15:00:00,24.06,24.06,24.04,24.04,8800.0,21.0381,21.0381,21.0206,21.0206,8800.0
2014-01-03 15:30:00,24.08,24.1,24.08,24.1,4600.0,21.0556,21.0731,21.0556,21.0731,4600.0
2014-01-06 09:30:00,24.18,24.18,23.97,24.02,5100.0,21.143,21.143,20.9594,21.0031,5100.0
2014-01-06 10:00:00,24.04,24.04,24.0,24.01,3000.0,21.0206,21.0206,20.9857,20.9944,3000.0
2014-01-06 10:30:00,24.0,24.01,24.0,24.0,4500.0,20.9857,20.9944,20.9857,20.9857,4500.0
2014-01-06 11:00:00,23.95,23.95,23.95,23.95,200.0,20.9419,20.9419,20.9419,20.9419,200.0
2014-01-06 11:30:00,23.96,23.96,23.92,23.92,300.0,20.9507,20.9507,20.9157,20.9157,300.0
2014-01-06 12:00:00,23.92,23.92,23.92,23.92,2200.0,20.9157,20.9157,20.9157,20.9157,2200.0
2014-01-06 12:30:00,23.87,23.91,23.87,23.89,600.0,20.872,20.907,20.872,20.8895,600.0
2014-01-06 13:00:00,23.92,23.92,23.92,23.92,100.0,20.9157,20.9157,20.9157,20.9157,100.0
2014-01-06 13:30:00,23.95,23.98,23.95,23.98,3200.0,20.9419,20.9682,20.9419,20.9682,3200.0
2014-01-06 14:00:00,23.98,23.98,23.97,23.97,5400.0,20.9682,20.9682,20.9594,20.9594,5400.0
2014-01-06 14:30:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-06 15:00:00,23.97,23.97,23.97,23.97,200.0,20.9594,20.9594,20.9594,20.9594,200.0
2014-01-06 15:30:00,23.95,23.98,23.95,23.98,2400.0,20.9419,20.9682,20.9419,20.9682,2400.0
2014-01-07 09:30:00,23.92,23.96,23.8,23.95,10700.0,20.9157,20.9507,20.8108,20.9419,10700.0
2014-01-07 10:00:00,23.92,23.92,23.88,23.89,9800.0,20.9157,20.9157,20.8807,20.8895,9800.0
2014-01-07 10:30:00,23.9,23.94,23.9,23.91,2300.0,20.8982,20.9332,20.8982,20.907,2300.0
2014-01-07 11:00:00,23.91,23.94,23.88,23.88,15000.0,20.907,20.9332,20.8807,20.8807,15000.0
2014-01-07 11:30:00,23.88,23.9,23.87,23.87,9200.0,20.8807,20.8982,20.872,20.872,9200.0
2014-01-07 12:00:00,23.87,23.91,23.87,23.88,3400.0,20.872,20.907,20.872,20.8807,3400.0
2014-01-07 12:30:00,23.89,23.94,23.88,23.92,7900.0,20.8895,20.9332,20.8807,20.9157,7900.0
2014-01-07 13:00:00,23.94,23.94,23.9,23.91,2100.0,20.9332,20.9332,20.8982,20.907,2100.0
2014-01-07 13:30:00,23.91,23.91,23.87,23.87,2200.0,20.907,20.907,20.872,20.872,2200.0
2014-01-07 14:00:00,23.86,23.89,23.84,23.89,6200.0,20.8632,20.8895,20.8457,20.8895,6200.0
2014-01-07 14:30:00,23.92,23.92,23.88,23.89,2500.0,20.9157,20.9157,20.8807,20.8895,2500.0
2014-01-07 15:00:00,23.88,23.91,23.87,23.9,3800.0,20.8807,20.907,20.872,20.8982,3800.0
2014-01-07 15:30:00,23.91,23.94,23.87,23.88,4800.0,20.907,20.9332,20.872,20.8807,4800.0
2014-01-08 09:30:00,23.8,23.96,23.8,23.92,4600.0,20.8108,20.9507,20.8108,20.9157,4600.0
2014-01-08 10:00:00,23.95,23.97,23.94,23.97,2200.0,20.9419,20.9594,20.9332,20.9594,2200.0
2014-01-08 10:30:00,23.95,23.95,23.95,23.95,100.0,20.9419,20.9419,20.9419,20.9419,100.0
2014-01-08 11:00:00,23.88,23.91,23.88,23.89,400.0,20.8807,20.907,20.8807,20.8895,400.0
2014-01-08 11:30:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-01-08 12:00:00,23.88,23.91,23.88,23.91,1200.0,20.8807,20.907,20.8807,20.907,1200.0
2014-01-08 12:30:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:00:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:30:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 14:00:00,23.92,23.94,23.89,23.94,1200.0,20.9157,20.9332,20.8895,20.9332,1200.0
2014-01-08 14:30:00,23.94,23.94,23.94,23.94,0.0,20.9332,20.9332,20.9332,20.9332,0.0
2014-01-08 15:00:00,23.92,23.92,23.85,23.85,4200.0,20.9157,20.9157,20.8545,20.8545,4200.0
2014-01-08 15:30:00,23.89,23.98,23.89,23.98,54700.0,20.8895,20.9682,20.8895,20.9682,54700.0
2014-01-09 09:30:00,24.08,24.11,23.83,23.83,8700.0,21.0556,21.0818,20.837,20.837,8700.0
2014-01-09 10:00:00,23.85,23.9,23.81,23.84,28200.0,20.8545,20.8982,20.8195,20.8457,28200.0
2014-01-09 10:30:00,23.83,23.83,23.79,23.8,1300.0,20.837,20.837,20.802,20.8108,1300.0
2014-01-09 11:00:00,23.8,23.8,23.71,23.73,198500.0,20.8108,20.8108,20.7321,20.7496,198500.0
2014-01-09 11:30:00,23.74,23.75,23.73,23.74,4100.0,20.7583,20.7671,20.7496,20.7583,4100.0
2014-01-09 12:00:00,23.76,23.8,23.76,23.8,2600.0,20.7758,20.8108,20.7758,20.8108,2600.0
2014-01-09 12:30:00,23.8,23.84,23.8,23.83,2100.0,20.8108,20.8457,20.8108,20.837,2100.0
2014-01-09 13:00:00,23.86,23.89,23.86,23.89,2800.0,20.8632,20.8895,20.8632,20.8895,2800.0
2014-01-09 13:30:00,23.89,23.92,23.89,23.92,5300.0,20.8895,20.9157,20.8895,20.9157,5300.0
2014-01-09 14:00:00,23.81,23.9,23.81,23.9,400.0,20.8195,20.8982,20.8195,20.8982,400.0
2014-01-09 14:30:00,23.9,23.9,23.9,23.9,0.0,20.8982,20.8982,20.8982,20.8982,0.0
2014-01-09 15:00:00,23.9,23.9,23.9,23.9,0.0,20.8982,20.8982,20.8982,20.8982,0.0
2014-01-09 15:30:00,23.94,23.98,23.92,23.95,7500.0,20.9332,20.9682,20.9157,20.9419,7500.0
2014-01-10 09:30:00,24.28,24.48,24.18,24.46,30500.0,21.2305,21.4054,21.143,21.3879,30500.0
2014-01-10 10:00:00,24.46,24.5,24.38,24.46,21700.0,21.3879,21.4229,21.3179,21.3879,21700.0
2014-01-10 10:30:00,24.47,24.47,24.43,24.43,800.0,21.3966,21.3966,21.3616,21.3616,800.0
2014-01-10 11:00:00,24.43,24.45,24.41,24.45,1000.0,21.3616,21.3791,21.3442,21.3791,1000.0
2014-01-10 11:30:00,24.45,24.47,24.41,24.41,1000.0,21.3791,21.3966,21.3442,21.3442,1000.0
2014-01-10 12:00:00,24.47,24.5,24.43,24.46,19300.0,21.3966,21.4229,21.3616,21.3879,19300.0
2014-01-10 12:30:00,24.47,24.47,24.43,24.47,14000.0,21.3966,21.3966,21.3616,21.3966,14000.0
2014-01-10 13:00:00,24.47,24.5,24.47,24.49,5100.0,21.3966,21.4229,21.3966,21.4141,5100.0
2014-01-10 13:30:00,24.48,24.5,24.47,24.48,7000.0,21.4054,21.4229,21.3966,21.4054,7000.0
2014-01-10 14:00:00,24.49,24.49,24.45,24.48,2200.0,21.4141,21.4141,21.3791,21.4054,2200.0
2014-01-10 14:30:00,24.49,24.53,24.48,24.5,21000.0,21.4141,21.4491,21.4054,21.4229,21000.0
2014-01-10 15:00:00,24.5,24.57,24.5,24.51,13800.0,21.4229,21.4841,21.4229,21.4316,13800.0
2014-01-10 15:30:00,24.51,24.59,24.47,24.47,19200.0,21.4316,21.5015,21.3966,21.3966,19200.0
2014-01-13 09:30:00,24.65,24.84,24.65,24.78,22000.0,21.554,21.7201,21.554,21.6677,22000.0
2014-01-13 10:00:00,24.78,24.79,24.69,24.72,9200.0,21.6677,21.6764,21.589,21.6152,9200.0
2014-01-13 10:30:00,24.72,24.74,24.69,24.72,10700.0,21.6152,21.6327,21.589,21.6152,10700.0
2014-01-13 11:00:00,24.7,24.74,24.68,24.74,9400.0,21.5977,21.6327,21.5802,21.6327,9400.0
2014-01-13 11:30:00,24.74,24.76,24.71,24.71,8300.0,21.6327,21.6502,21.6065,21.6065,8300.0
2014-01-13 12:00:00,24.71,24.72,24.68,24.69,6300.0,21.6065,21.6152,21.5802,21.589,6300.0
2014-01-13 12:30:00,24.68,24.69,24.64,24.64,17200.0,21.5802,21.589,21.5453,21.5453,17200.0
2014-01-13 13:00:00,24.61,24.64,24.58,24.62,6100.0,21.519,21.5453,21.4928,21.5278,6100.0
2014-01-13 13:30:00,24.6,24.62,24.57,24.6,9600.0,21.5103,21.5278,21.4841,21.5103,9600.0
2014-01-13 14:00:00,24.59,24.6,24.54,24.57,6500.0,21.5015,21.5103,21.4578,21.4841,6500.0
2014-01-13 14:30:00,24.55,24.56,24.47,24.49,9800.0,21.4666,21.4753,21.3966,21.4141,9800.0
2014-01-13 15:00:00,24.45,24.51,24.45,24.48,12600.0,21.3791,21.4316,21.3791,21.4054,12600.0
2014-01-13 15:30:00,24.48,24.49,24.37,24.43,43000.0,21.4054,21.4141,21.3092,21.3616,43000.0
2014-01-14 09:30:00,24.54,24.54,24.45,24.46,12800.0,21.4578,21.4578,21.3791,21.3879,12800.0
2014-01-14 10:00:00,24.5,24.56,24.5,24.53,2000.0,21.4229,21.4753,21.4229,21.4491,2000.0
2014-01-14 10:30:00,24.53,24.57,24.53,24.57,11500.0,21.4491,21.4841,21.4491,21.4841,11500.0
2014-01-14 11:00:00,24.56,24.6,24.54,24.6,8700.0,21.4753,21.5103,21.4578,21.5103,8700.0
2014-01-14 11:30:00,24.58,24.58,24.58,24.58,100.0,21.4928,21.4928,21.4928,21.4928,100.0
2014-01-14 12:00:00,24.6,24.6,24.6,24.6,800.0,21.5103,21.5103,21.5103,21.5103,800.0
2014-01-14 12:30:00,24.67,24.74,24.67,24.69,14700.0,21.5715,21.6327,21.5715,21.589,14700.0
2014-01-14 13:00:00,24.72,24.74,24.72,24.74,4300.0,21.6152,21.6327,21.6152,21.6327,4300.0
2014-01-14 13:30:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-01-14 14:00:00,24.68,24.71,24.67,24.67,110200.0,21.5802,21.6065,21.5715,21.5715,110200.0
2014-01-14 14:30:00,24.69,24.73,24.69,24.69,10300.0,21.589,21.624,21.589,21.589,10300.0
2014-01-14 15:00:00,24.69,24.76,24.69,24.75,14100.0,21.589,21.6502,21.589,21.6415,14100.0
2014-01-14 15:30:00,24.76,24.76,24.69,24.76,13400.0,21.6502,21.6502,21.589,21.6502,13400.0
2014-01-15 09:30:00,24.91,24.91,24.89,24.89,12600.0,21.7814,21.7814,21.7639,21.7639,12600.0
2014-01-15 10:00:00,24.96,24.96,24.93,24.93,14100.0,21.8251,21.8251,21.7988,21.7988,14100.0
2014-01-15 10:30:00,24.93,24.93,24.89,24.89,1200.0,21.7988,21.7988,21.7639,21.7639,1200.0
2014-01-15 11:00:00,24.89,24.95,24.89,24.94,7600.0,21.7639,21.8163,21.7639,21.8076,7600.0
2014-01-15 11:30:00,24.95,24.96,24.94,24.95,2800.0,21.8163,21.8251,21.8076,21.8163,2800.0
2014-01-15 12:00:00,24.97,24.98,24.97,24.98,2700.0,21.8338,21.8426,21.8338,21.8426,2700.0
2014-01-15 12:30:00,24.93,24.95,24.9,24.93,22700.0,21.7988,21.8163,21.7726,21.7988,22700.0
2014-01-15 13:00:00,24.93,24.94,24.93,24.94,1800.0,21.7988,21.8076,21.7988,21.8076,1800.0
2014-01-15 13:30:00,24.93,24.93,24.91,24.91,3700.0,21.7988,21.7988,21.7814,21.7814,3700.0
2014-01-15 14:00:00,24.89,24.98,24.88,24.96,4900.0,21.7639,21.8426,21.7551,21.8251,4900.0
2014-01-15 14:30:00,24.96,24.97,24.95,24.96,3400.0,21.8251,21.8338,21.8163,21.8251,3400.0
2014-01-15 15:00:00,24.96,24.97,24.93,24.93,4800.0,21.8251,21.8338,21.7988,21.7988,4800.0
2014-01-15 15:30:00,24.95,24.97,24.93,24.93,7000.0,21.8163,21.8338,21.7988,21.7988,7000.0
2014-01-16 09:30:00,24.78,24.96,24.78,24.84,15000.0,21.6677,21.8251,21.6677,21.7201,15000.0
2014-01-16 10:00:00,24.83,24.85,24.83,24.84,1100.0,21.7114,21.7289,21.7114,21.7201,1100.0
2014-01-16 10:30:00,24.84,24.84,24.76,24.76,800.0,21.7201,21.7201,21.6502,21.6502,800.0
2014-01-16 11:00:00,24.79,24.84,24.79,24.83,17000.0,21.6764,21.7201,21.6764,21.7114,17000.0
2014-01-16 11:30:00,24.83,24.83,24.8,24.81,1200.0,21.7114,21.7114,21.6852,21.6939,1200.0
2014-01-16 12:00:00,24.81,24.81,24.79,24.79,400.0,21.6939,21.6939,21.6764,21.6764,400.0
2014-01-16 12:30:00,24.78,24.82,24.78,24.81,5700.0,21.6677,21.7027,21.6677,21.6939,5700.0
2014-01-16 13:00:00,24.79,24.82,24.78,24.82,5900.0,21.6764,21.7027,21.6677,21.7027,5900.0
2014-01-16 13:30:00,24.81,24.82,24.81,24.81,2600.0,21.6939,21.7027,21.6939,21.6939,2600.0
2014-01-16 14:00:00,24.81,24.82,24.79,24.8,3900.0,21.6939,21.7027,21.6764,21.6852,3900.0
2014-01-16 14:30:00,24.82,24.85,24.82,24.82,5200.0,21.7027,21.7289,21.7027,21.7027,5200.0
2014-01-16 15:00:00,24.82,24.85,24.79,24.79,7900.0,21.7027,21.7289,21.6764,21.6764,7900.0
2014-01-16 15:30:00,24.79,24.84,24.77,24.84,16700.0,21.6764,21.7201,21.6589,21.7201,16700.0
2014-01-17 09:30:00,24.59,24.61,24.53,24.53,8500.0,21.5015,21.519,21.4491,21.4491,8500.0
2014-01-17 10:00:00,24.55,24.55,24.52,24.53,4200.0,21.4666,21.4666,21.4403,21.4491,4200.0
2014-01-17 10:30:00,24.54,24.54,24.49,24.51,10000.0,21.4578,21.4578,21.4141,21.4316,10000.0
2014-01-17 11:00:00,24.49,24.5,24.49,24.5,13300.0,21.4141,21.4229,21.4141,21.4229,13300.0
2014-01-17 11:30:00,24.51,24.51,24.51,24.51,2500.0,21.4316,21.4316,21.4316,21.4316,2500.0
2014-01-17 12:00:00,24.5,24.5,24.48,24.5,5500.0,21.4229,21.4229,21.4054,21.4229,5500.0
2014-01-17 12:30:00,24.5,24.5,24.47,24.47,4600.0,21.4229,21.4229,21.3966,21.3966,4600.0
2014-01-17 13:00:00,24.47,24.48,24.43,24.44,4200.0,21.3966,21.4054,21.3616,21.3704,4200.0
2014-01-17 13:30:00,24.45,24.45,24.43,24.45,21600.0,21.3791,21.3791,21.3616,21.3791,21600.0
2014-01-17 14:00:00,24.46,24.46,24.46,24.46,2000.0,21.3879,21.3879,21.3879,21.3879,2000.0
2014-01-17 14:30:00,24.46,24.46,24.42,24.45,6300.0,21.3879,21.3879,21.3529,21.3791,6300.0
2014-01-17 15:00:00,24.46,24.46,24.42,24.45,12000.0,21.3879,21.3879,21.3529,21.3791,12000.0
2014-01-17 15:30:00,24.45,24.54,24.41,24.5,29900.0,21.3791,21.4578,21.3442,21.4229,29900.0
2014-01-21 09:30:00,24.38,24.61,24.35,24.55,16800.0,21.3179,21.519,21.2917,21.4666,16800.0
2014-01-21 10:00:00,24.55,24.55,24.45,24.45,13100.0,21.4666,21.4666,21.3791,21.3791,13100.0
2014-01-21 10:30:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-01-21 11:00:00,24.39,24.39,24.39,24.39,300.0,21.3267,21.3267,21.3267,21.3267,300.0
2014-01-21 11:30:00,24.39,24.39,24.39,24.39,0.0,21.3267,21.3267,21.3267,21.3267,0.0
2014-01-21 12:00:00,24.43,24.43,24.42,24.42,5400.0,21.3616,21.3616,21.3529,21.3529,5400.0
2014-01-21 12:30:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 13:00:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 13:30:00,24.46,24.51,24.46,24.51,1400.0,21.3879,21.4316,21.3879,21.4316,1400.0
2014-01-21 14:00:00,24.47,24.51,24.46,24.51,4900.0,21.3966,21.4316,21.3879,21.4316,4900.0
2014-01-21 14:30:00,24.49,24.52,24.46,24.48,1900.0,21.4141,21.4403,21.3879,21.4054,1900.0
2014-01-21 15:00:00,24.47,24.48,24.47,24.47,1100.0,21.3966,21.4054,21.3966,21.3966,1100.0
2014-01-21 15:30:00,24.47,24.47,24.47,24.47,100.0,21.3966,21.3966,21.3966,21.3966,100.0
2014-01-22 09:30:00,24.7,24.71,24.64,24.64,5100.0,21.5977,21.6065,21.5453,21.5453,5100.0
2014-01-22 10:00:00,24.68,24.7,24.65,24.7,2700.0,21.5802,21.5977,21.554,21.5977,2700.0
2014-01-22 10:30:00,24.7,24.7,24.7,24.7,0.0,21.5977,21.5977,21.5977,21.5977,0.0
2014-01-22 11:00:00,24.67,24.67,24.61,24.65,1500.0,21.5715,21.5715,21.519,21.554,1500.0
2014-01-22 11:30:00,24.66,24.68,24.62,24.68,10000.0,21.5628,21.5802,21.5278,21.5802,10000.0
2014-01-22 12:00:00,24.67,24.68,24.63,24.68,700.0,21.5715,21.5802,21.5365,21.5802,700.0
2014-01-22 12:30:00,24.68,24.68,24.68,24.68,100.0,21.5802,21.5802,21.5802,21.5802,100.0
2014-01-22 13:00:00,24.65,24.77,24.65,24.77,7100.0,21.554,21.6589,21.554,21.6589,7100.0
2014-01-22 13:30:00,24.77,24.77,24.7,24.74,2200.0,21.6589,21.6589,21.5977,21.6327,2200.0
2014-01-22 14:00:00,24.75,24.75,24.75,24.75,100.0,21.6415,21.6415,21.6415,21.6415,100.0
2014-01-22 14:30:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-01-22 15:00:00,24.71,24.75,24.71,24.74,1500.0,21.6065,21.6415,21.6065,21.6327,1500.0
2014-01-22 15:30:00,24.74,24.79,24.74,24.77,7500.0,21.6327,21.6764,21.6327,21.6589,7500.0
2014-01-23 09:30:00,24.64,24.67,24.59,24.67,88600.0,21.5453,21.5715,21.5015,21.5715,88600.0
2014-01-23 10:00:00,24.64,24.64,24.55,24.55,9900.0,21.5453,21.5453,21.4666,21.4666,9900.0
2014-01-23 10:30:00,24.55,24.55,24.55,24.55,300.0,21.4666,21.4666,21.4666,21.4666,300.0
2014-01-23 11:00:00,24.48,24.48,24.46,24.46,9800.0,21.4054,21.4054,21.3879,21.3879,9800.0
2014-01-23 11:30:00,24.52,24.53,24.49,24.49,3800.0,21.4403,21.4491,21.4141,21.4141,3800.0
2014-01-23 12:00:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2014-01-23 12:30:00,24.41,24.42,24.4,24.4,3500.0,21.3442,21.3529,21.3354,21.3354,3500.0
2014-01-23 13:00:00,24.4,24.4,24.33,24.33,1600.0,21.3354,21.3354,21.2742,21.2742,1600.0
2014-01-23 13:30:00,24.33,24.34,24.29,24.29,16300.0,21.2742,21.2829,21.2392,21.2392,16300.0
2014-01-23 14:00:00,24.37,24.37,24.33,24.33,800.0,21.3092,21.3092,21.2742,21.2742,800.0
2014-01-23 14:30:00,24.32,24.38,24.31,24.38,4900.0,21.2655,21.3179,21.2567,21.3179,4900.0
2014-01-23 15:00:00,24.39,24.45,24.37,24.44,21000.0,21.3267,21.3791,21.3092,21.3704,21000.0
2014-01-23 15:30:00,24.44,24.46,24.38,24.42,11800.0,21.3704,21.3879,21.3179,21.3529,11800.0
2014-01-24 09:30:00,23.94,23.99,23.69,23.83,21400.0,20.9332,20.9769,20.7146,20.837,21400.0
2014-01-24 10:00:00,23.83,23.87,23.83,23.83,13400.0,20.837,20.872,20.837,20.837,13400.0
2014-01-24 10:30:00,23.82,23.87,23.74,23.79,58000.0,20.8283,20.872,20.7583,20.802,58000.0
2014-01-24 11:00:00,23.74,23.78,23.7,23.7,2600.0,20.7583,20.7933,20.7233,20.7233,2600.0
2014-01-24 11:30:00,23.67,23.77,23.67,23.77,28600.0,20.6971,20.7845,20.6971,20.7845,28600.0
2014-01-24 12:00:00,23.79,23.79,23.75,23.77,7000.0,20.802,20.802,20.7671,20.7845,7000.0
2014-01-24 12:30:00,23.77,23.77,23.72,23.77,7300.0,20.7845,20.7845,20.7408,20.7845,7300.0
2014-01-24 13:00:00,23.76,23.8,23.74,23.78,12300.0,20.7758,20.8108,20.7583,20.7933,12300.0
2014-01-24 13:30:00,23.75,23.78,23.75,23.78,5300.0,20.7671,20.7933,20.7671,20.7933,5300.0
2014-01-24 14:00:00,23.77,23.77,23.69,23.7,5800.0,20.7845,20.7845,20.7146,20.7233,5800.0
2014-01-24 14:30:00,23.71,23.76,23.71,23.74,7900.0,20.7321,20.7758,20.7321,20.7583,7900.0
2014-01-24 15:00:00,23.73,23.73,23.69,23.69,8700.0,20.7496,20.7496,20.7146,20.7146,8700.0
2014-01-24 15:30:00,23.7,23.71,23.6,23.63,52400.0,20.7233,20.7321,20.6359,20.6621,52400.0
2014-01-27 09:30:00,23.43,23.44,23.32,23.41,13500.0,20.4872,20.496,20.3911,20.4698,13500.0
2014-01-27 10:00:00,23.4,23.42,23.36,23.36,7000.0,20.461,20.4785,20.426,20.426,7000.0
2014-01-27 10:30:00,23.32,23.32,23.3,23.3,2500.0,20.3911,20.3911,20.3736,20.3736,2500.0
2014-01-27 11:00:00,23.29,23.29,23.25,23.25,17100.0,20.3648,20.3648,20.3298,20.3298,17100.0
2014-01-27 11:30:00,23.21,23.21,23.2,23.21,1400.0,20.2949,20.2949,20.2861,20.2949,1400.0
2014-01-27 12:00:00,23.12,23.12,23.09,23.09,200.0,20.2162,20.2162,20.1899,20.1899,200.0
2014-01-27 12:30:00,23.15,23.15,23.1,23.1,2100.0,20.2424,20.2424,20.1987,20.1987,2100.0
2014-01-27 13:00:00,23.08,23.12,23.07,23.11,23600.0,20.1812,20.2162,20.1725,20.2074,23600.0
2014-01-27 13:30:00,23.11,23.19,23.11,23.18,25800.0,20.2074,20.2774,20.2074,20.2686,25800.0
2014-01-27 14:00:00,23.18,23.23,23.18,23.23,6500.0,20.2686,20.3124,20.2686,20.3124,6500.0
2014-01-27 14:30:00,23.22,23.33,23.22,23.33,13400.0,20.3036,20.3998,20.3036,20.3998,13400.0
2014-01-27 15:00:00,23.34,23.35,23.34,23.34,7700.0,20.4085,20.4173,20.4085,20.4085,7700.0
2014-01-27 15:30:00,23.31,23.35,23.28,23.3,3100.0,20.3823,20.4173,20.3561,20.3736,3100.0
2014-01-28 09:30:00,23.5,23.56,23.5,23.55,7300.0,20.5484,20.6009,20.5484,20.5922,7300.0
2014-01-28 10:00:00,23.58,23.61,23.58,23.61,1300.0,20.6184,20.6446,20.6184,20.6446,1300.0
2014-01-28 10:30:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:00:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:30:00,23.48,23.49,23.48,23.49,1300.0,20.531,20.5397,20.531,20.5397,1300.0
2014-01-28 12:00:00,23.47,23.48,23.46,23.46,59500.0,20.5222,20.531,20.5135,20.5135,59500.0
2014-01-28 12:30:00,23.51,23.57,23.51,23.57,11100.0,20.5572,20.6097,20.5572,20.6097,11100.0
2014-01-28 13:00:00,23.56,23.56,23.56,23.56,100.0,20.6009,20.6009,20.6009,20.6009,100.0
2014-01-28 13:30:00,23.53,23.53,23.53,23.53,600.0,20.5747,20.5747,20.5747,20.5747,600.0
2014-01-28 14:00:00,23.52,23.53,23.52,23.53,400.0,20.5659,20.5747,20.5659,20.5747,400.0
2014-01-28 14:30:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 15:00:00,23.52,23.58,23.5,23.58,33300.0,20.5659,20.6184,20.5484,20.6184,33300.0
2014-01-28 15:30:00,23.58,23.58,23.5,23.5,44400.0,20.6184,20.6184,20.5484,20.5484,44400.0
2014-01-29 09:30:00,23.37,24.99,23.0,23.12,33300.0,20.4348,21.8513,20.1112,20.2162,33300.0
2014-01-29 10:00:00,23.12,23.17,23.05,23.05,15500.0,20.2162,20.2599,20.155,20.155,15500.0
2014-01-29 10:30:00,23.08,23.15,23.07,23.11,24200.0,20.1812,20.2424,20.1725,20.2074,24200.0
2014-01-29 11:00:00,23.12,23.23,23.11,23.23,7700.0,20.2162,20.3124,20.2074,20.3124,7700.0
2014-01-29 11:30:00,23.21,23.26,23.21,23.26,6800.0,20.2949,20.3386,20.2949,20.3386,6800.0
2014-01-29 12:00:00,23.21,23.21,23.21,23.21,5300.0,20.2949,20.2949,20.2949,20.2949,5300.0
2014-01-29 12:30:00,23.16,23.16,23.15,23.16,1800.0,20.2512,20.2512,20.2424,20.2512,1800.0
2014-01-29 13:00:00,23.1,23.1,23.09,23.1,1100.0,20.1987,20.1987,20.1899,20.1987,1100.0
2014-01-29 13:30:00,23.1,23.1,23.1,23.1,0.0,20.1987,20.1987,20.1987,20.1987,0.0
2014-01-29 14:00:00,23.08,23.09,22.99,23.08,7600.0,20.1812,20.1899,20.1025,20.1812,7600.0
2014-01-29 14:30:00,23.09,23.11,23.07,23.11,1300.0,20.1899,20.2074,20.1725,20.2074,1300.0
2014-01-29 15:00:00,23.03,23.05,22.94,23.03,24500.0,20.1375,20.155,20.0588,20.1375,24500.0
2014-01-29 15:30:00,22.98,23.07,22.98,23.05,7700.0,20.0938,20.1725,20.0938,20.155,7700.0
2014-01-30 09:30:00,23.25,23.63,23.25,23.4,27800.0,20.3298,20.6621,20.3298,20.461,27800.0
2014-01-30 10:00:00,23.37,23.4,23.36,23.39,11300.0,20.4348,20.461,20.426,20.4523,11300.0
2014-01-30 10:30:00,23.43,23.43,23.43,23.43,100.0,20.4872,20.4872,20.4872,20.4872,100.0
2014-01-30 11:00:00,23.44,23.46,23.44,23.46,3100.0,20.496,20.5135,20.496,20.5135,3100.0
2014-01-30 11:30:00,23.44,23.45,23.44,23.45,6800.0,20.496,20.5047,20.496,20.5047,6800.0
2014-01-30 12:00:00,23.5,23.5,23.5,23.5,200.0,20.5484,20.5484,20.5484,20.5484,200.0
2014-01-30 12:30:00,23.5,23.5,23.5,23.5,0.0,20.5484,20.5484,20.5484,20.5484,0.0
2014-01-30 13:00:00,23.52,23.52,23.48,23.49,5000.0,20.5659,20.5659,20.531,20.5397,5000.0
2014-01-30 13:30:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 14:00:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 14:30:00,23.46,23.46,23.42,23.42,3300.0,20.5135,20.5135,20.4785,20.4785,3300.0
2014-01-30 15:00:00,23.52,23.56,23.52,23.56,12300.0,20.5659,20.6009,20.5659,20.6009,12300.0
2014-01-30 15:30:00,23.54,23.54,23.54,23.54,100.0,20.5834,20.5834,20.5834,20.5834,100.0
2014-01-31 09:30:00,23.3,23.3,23.23,23.25,17100.0,20.3736,20.3736,20.3124,20.3298,17100.0
2014-01-31 10:00:00,23.26,23.28,23.26,23.28,13400.0,20.3386,20.3561,20.3386,20.3561,13400.0
2014-01-31 10:30:00,23.27,23.28,23.27,23.28,12400.0,20.3473,20.3561,20.3473,20.3561,12400.0
2014-01-31 11:00:00,23.35,23.36,23.34,23.36,1300.0,20.4173,20.426,20.4085,20.426,1300.0
2014-01-31 11:30:00,23.37,23.37,23.35,23.35,400.0,20.4348,20.4348,20.4173,20.4173,400.0
2014-01-31 12:00:00,23.37,23.37,23.37,23.37,6100.0,20.4348,20.4348,20.4348,20.4348,6100.0
2014-01-31 12:30:00,23.37,23.37,23.37,23.37,0.0,20.4348,20.4348,20.4348,20.4348,0.0
2014-01-31 13:00:00,23.35,23.35,23.35,23.35,100.0,20.4173,20.4173,20.4173,20.4173,100.0
2014-01-31 13:30:00,23.36,23.4,23.36,23.4,1800.0,20.426,20.461,20.426,20.461,1800.0
2014-01-31 14:00:00,23.43,23.43,23.41,23.43,17100.0,20.4872,20.4872,20.4698,20.4872,17100.0
2014-01-31 14:30:00,23.44,23.46,23.42,23.46,23600.0,20.496,20.5135,20.4785,20.5135,23600.0
2014-01-31 15:00:00,23.43,23.44,23.41,23.44,28200.0,20.4872,20.496,20.4698,20.496,28200.0
2014-01-31 15:30:00,23.42,23.44,23.34,23.37,21400.0,20.4785,20.496,20.4085,20.4348,21400.0
2014-02-03 09:30:00,23.25,23.25,23.16,23.16,2900.0,20.3298,20.3298,20.2512,20.2512,2900.0
2014-02-03 10:00:00,23.09,23.18,23.08,23.12,4400.0,20.1899,20.2686,20.1812,20.2162,4400.0
2014-02-03 10:30:00,23.13,23.21,23.13,23.18,7600.0,20.2249,20.2949,20.2249,20.2686,7600.0
2014-02-03 11:00:00,23.13,23.15,23.05,23.11,29200.0,20.2249,20.2424,20.155,20.2074,29200.0
2014-02-03 11:30:00,23.13,23.13,23.0,23.0,3400.0,20.2249,20.2249,20.1112,20.1112,3400.0
2014-02-03 12:00:00,22.96,22.96,22.89,22.93,2000.0,20.0763,20.0763,20.0151,20.05,2000.0
2014-02-03 12:30:00,22.92,22.94,22.89,22.93,600.0,20.0413,20.0588,20.0151,20.05,600.0
2014-02-03 13:00:00,22.93,22.93,22.81,22.84,1800.0,20.05,20.05,19.9451,19.9713,1800.0
2014-02-03 13:30:00,22.8,22.88,22.79,22.87,15500.0,19.9364,20.0063,19.9276,19.9976,15500.0
2014-02-03 14:00:00,22.87,22.92,22.87,22.92,4100.0,19.9976,20.0413,19.9976,20.0413,4100.0
2014-02-03 14:30:00,22.92,22.92,22.82,22.82,9100.0,20.0413,20.0413,19.9539,19.9539,9100.0
2014-02-03 15:00:00,22.81,22.88,22.81,22.87,47400.0,19.9451,20.0063,19.9451,19.9976,47400.0
2014-02-03 15:30:00,22.84,22.84,22.81,22.81,1100.0,19.9713,19.9713,19.9451,19.9451,1100.0
2014-02-04 09:30:00,23.3,23.37,23.25,23.36,185700.0,20.3736,20.4348,20.3298,20.426,185700.0
2014-02-04 10:00:00,23.35,23.4,23.26,23.29,70000.0,20.4173,20.461,20.3386,20.3648,70000.0
2014-02-04 10:30:00,23.31,23.33,23.28,23.3,39700.0,20.3823,20.3998,20.3561,20.3736,39700.0
2014-02-04 11:00:00,23.31,23.35,23.3,23.33,22400.0,20.3823,20.4173,20.3736,20.3998,22400.0
2014-02-04 11:30:00,23.34,23.36,23.33,23.35,22300.0,20.4085,20.426,20.3998,20.4173,22300.0
2014-02-04 12:00:00,23.36,23.39,23.35,23.36,20400.0,20.426,20.4523,20.4173,20.426,20400.0
2014-02-04 12:30:00,23.37,23.39,23.36,23.37,2800.0,20.4348,20.4523,20.426,20.4348,2800.0
2014-02-04 13:00:00,23.37,23.46,23.37,23.39,29700.0,20.4348,20.5135,20.4348,20.4523,29700.0
2014-02-04 13:30:00,23.39,23.39,23.37,23.37,5600.0,20.4523,20.4523,20.4348,20.4348,5600.0
2014-02-04 14:00:00,23.37,23.43,23.37,23.43,8700.0,20.4348,20.4872,20.4348,20.4872,8700.0
2014-02-04 14:30:00,23.42,23.46,23.4,23.46,32600.0,20.4785,20.5135,20.461,20.5135,32600.0
2014-02-04 15:00:00,23.47,23.47,23.42,23.42,4700.0,20.5222,20.5222,20.4785,20.4785,4700.0
2014-02-04 15:30:00,23.41,23.46,23.39,23.44,6200.0,20.4698,20.5135,20.4523,20.496,6200.0
2014-02-05 09:30:00,23.23,23.32,23.18,23.23,11900.0,20.3124,20.3911,20.2686,20.3124,11900.0
2014-02-05 10:00:00,23.21,23.33,23.19,23.19,1100.0,20.2949,20.3998,20.2774,20.2774,1100.0
2014-02-05 10:30:00,23.24,23.24,23.16,23.16,2200.0,20.3211,20.3211,20.2512,20.2512,2200.0
2014-02-05 11:00:00,23.2,23.23,23.18,23.2,4700.0,20.2861,20.3124,20.2686,20.2861,4700.0
2014-02-05 11:30:00,23.22,23.28,23.19,23.26,15400.0,20.3036,20.3561,20.2774,20.3386,15400.0
2014-02-05 12:00:00,23.28,23.3,23.23,23.28,50400.0,20.3561,20.3736,20.3124,20.3561,50400.0
2014-02-05 12:30:00,23.31,23.31,23.28,23.28,300.0,20.3823,20.3823,20.3561,20.3561,300.0
2014-02-05 13:00:00,23.34,23.37,23.32,23.33,15400.0,20.4085,20.4348,20.3911,20.3998,15400.0
2014-02-05 13:30:00,23.35,23.35,23.31,23.34,2800.0,20.4173,20.4173,20.3823,20.4085,2800.0
2014-02-05 14:00:00,23.33,23.39,23.33,23.34,3800.0,20.3998,20.4523,20.3998,20.4085,3800.0
2014-02-05 14:30:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 15:00:00,23.33,23.33,23.28,23.28,400.0,20.3998,20.3998,20.3561,20.3561,400.0
2014-02-05 15:30:00,23.25,23.26,23.22,23.22,500.0,20.3298,20.3386,20.3036,20.3036,500.0
2014-02-06 09:30:00,23.39,23.69,23.33,23.65,41900.0,20.4523,20.7146,20.3998,20.6796,41900.0
2014-02-06 10:00:00,23.59,23.64,23.57,23.58,4300.0,20.6271,20.6709,20.6097,20.6184,4300.0
2014-02-06 10:30:00,23.59,23.62,23.59,23.6,1700.0,20.6271,20.6534,20.6271,20.6359,1700.0
2014-02-06 11:00:00,23.62,23.64,23.62,23.64,3700.0,20.6534,20.6709,20.6534,20.6709,3700.0
2014-02-06 11:30:00,23.64,23.71,23.62,23.62,5400.0,20.6709,20.7321,20.6534,20.6534,5400.0
2014-02-06 12:00:00,23.64,23.66,23.64,23.65,1200.0,20.6709,20.6884,20.6709,20.6796,1200.0
2014-02-06 12:30:00,23.65,23.65,23.65,23.65,2200.0,20.6796,20.6796,20.6796,20.6796,2200.0
2014-02-06 13:00:00,23.65,23.65,23.61,23.61,4300.0,20.6796,20.6796,20.6446,20.6446,4300.0
2014-02-06 13:30:00,23.62,23.65,23.62,23.64,800.0,20.6534,20.6796,20.6534,20.6709,800.0
2014-02-06 14:00:00,23.64,23.73,23.64,23.7,3500.0,20.6709,20.7496,20.6709,20.7233,3500.0
2014-02-06 14:30:00,23.7,23.7,23.7,23.7,0.0,20.7233,20.7233,20.7233,20.7233,0.0
2014-02-06 15:00:00,23.7,23.73,23.66,23.72,12000.0,20.7233,20.7496,20.6884,20.7408,12000.0
2014-02-06 15:30:00,23.72,23.76,23.66,23.69,60800.0,20.7408,20.7758,20.6884,20.7146,60800.0
2014-02-07 09:30:00,23.55,23.85,23.51,23.74,26600.0,20.5922,20.8545,20.5572,20.7583,26600.0
2014-02-07 10:00:00,23.73,23.81,23.61,23.61,20300.0,20.7496,20.8195,20.6446,20.6446,20300.0
2014-02-07 10:30:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-02-07 11:00:00,23.74,23.75,23.74,23.75,6100.0,20.7583,20.7671,20.7583,20.7671,6100.0
2014-02-07 11:30:00,23.75,23.75,23.75,23.75,0.0,20.7671,20.7671,20.7671,20.7671,0.0
2014-02-07 12:00:00,23.79,23.79,23.79,23.79,3700.0,20.802,20.802,20.802,20.802,3700.0
2014-02-07 12:30:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:00:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:30:00,23.83,23.85,23.83,23.85,1100.0,20.837,20.8545,20.837,20.8545,1100.0
2014-02-07 14:00:00,23.83,23.83,23.83,23.83,1200.0,20.837,20.837,20.837,20.837,1200.0
2014-02-07 14:30:00,23.83,23.85,23.8,23.83,13700.0,20.837,20.8545,20.8108,20.837,13700.0
2014-02-07 15:00:00,23.85,23.85,23.79,23.82,3800.0,20.8545,20.8545,20.802,20.8283,3800.0
2014-02-07 15:30:00,23.81,23.82,23.7,23.72,2200.0,20.8195,20.8283,20.7233,20.7408,2200.0
2014-02-10 09:30:00,23.55,23.55,23.36,23.39,5400.0,20.5922,20.5922,20.426,20.4523,5400.0
2014-02-10 10:00:00,23.38,23.38,23.31,23.31,3500.0,20.4435,20.4435,20.3823,20.3823,3500.0
2014-02-10 10:30:00,23.25,23.31,23.21,23.21,15200.0,20.3298,20.3823,20.2949,20.2949,15200.0
2014-02-10 11:00:00,23.26,23.28,23.25,23.26,6200.0,20.3386,20.3561,20.3298,20.3386,6200.0
2014-02-10 11:30:00,23.28,23.32,23.26,23.26,5200.0,20.3561,20.3911,20.3386,20.3386,5200.0
2014-02-10 12:00:00,23.32,23.32,23.3,23.32,9800.0,20.3911,20.3911,20.3736,20.3911,9800.0
2014-02-10 12:30:00,23.33,23.34,23.3,23.33,3200.0,20.3998,20.4085,20.3736,20.3998,3200.0
2014-02-10 13:00:00,23.34,23.34,23.3,23.3,1400.0,20.4085,20.4085,20.3736,20.3736,1400.0
2014-02-10 13:30:00,23.28,23.31,23.26,23.3,6100.0,20.3561,20.3823,20.3386,20.3736,6100.0
2014-02-10 14:00:00,23.33,23.35,23.32,23.32,8400.0,20.3998,20.4173,20.3911,20.3911,8400.0
2014-02-10 14:30:00,23.28,23.28,23.26,23.27,9200.0,20.3561,20.3561,20.3386,20.3473,9200.0
2014-02-10 15:00:00,23.31,23.31,23.26,23.3,4400.0,20.3823,20.3823,20.3386,20.3736,4400.0
2014-02-10 15:30:00,23.3,23.34,23.26,23.31,24900.0,20.3736,20.4085,20.3386,20.3823,24900.0
2014-02-11 09:30:00,23.13,23.44,23.13,23.42,11400.0,20.2249,20.496,20.2249,20.4785,11400.0
2014-02-11 10:00:00,23.43,23.53,23.39,23.53,14300.0,20.4872,20.5747,20.4523,20.5747,14300.0
2014-02-11 10:30:00,23.53,23.53,23.47,23.53,7500.0,20.5747,20.5747,20.5222,20.5747,7500.0
2014-02-11 11:00:00,23.53,23.55,23.45,23.53,90200.0,20.5747,20.5922,20.5047,20.5747,90200.0
2014-02-11 11:30:00,23.53,23.59,23.53,23.59,4600.0,20.5747,20.6271,20.5747,20.6271,4600.0
2014-02-11 12:00:00,23.59,23.59,23.55,23.55,5800.0,20.6271,20.6271,20.5922,20.5922,5800.0
2014-02-11 12:30:00,23.56,23.65,23.56,23.62,6400.0,20.6009,20.6796,20.6009,20.6534,6400.0
2014-02-11 13:00:00,23.66,23.69,23.66,23.68,3700.0,20.6884,20.7146,20.6884,20.7058,3700.0
2014-02-11 13:30:00,23.68,23.7,23.66,23.68,6300.0,20.7058,20.7233,20.6884,20.7058,6300.0
2014-02-11 14:00:00,23.68,23.7,23.67,23.69,9000.0,20.7058,20.7233,20.6971,20.7146,9000.0
2014-02-11 14:30:00,23.7,23.75,23.69,23.75,10100.0,20.7233,20.7671,20.7146,20.7671,10100.0
2014-02-11 15:00:00,23.75,23.78,23.74,23.74,13900.0,20.7671,20.7933,20.7583,20.7583,13900.0
2014-02-11 15:30:00,23.74,23.78,23.68,23.72,37800.0,20.7583,20.7933,20.7058,20.7408,37800.0
2014-02-12 09:30:00,23.88,23.92,23.74,23.91,26900.0,20.8807,20.9157,20.7583,20.907,26900.0
2014-02-12 10:00:00,23.92,23.93,23.84,23.84,30200.0,20.9157,20.9244,20.8457,20.8457,30200.0
2014-02-12 10:30:00,23.78,23.83,23.76,23.82,2000.0,20.7933,20.837,20.7758,20.8283,2000.0
2014-02-12 11:00:00,23.83,23.83,23.71,23.76,800.0,20.837,20.837,20.7321,20.7758,800.0
2014-02-12 11:30:00,23.78,23.78,23.76,23.76,500.0,20.7933,20.7933,20.7758,20.7758,500.0
2014-02-12 12:00:00,23.68,23.76,23.68,23.72,300.0,20.7058,20.7758,20.7058,20.7408,300.0
2014-02-12 12:30:00,23.66,23.73,23.66,23.73,200.0,20.6884,20.7496,20.6884,20.7496,200.0
2014-02-12 13:00:00,23.74,23.78,23.73,23.77,500.0,20.7583,20.7933,20.7496,20.7845,500.0
2014-02-12 13:30:00,23.78,23.8,23.75,23.8,2900.0,20.7933,20.8108,20.7671,20.8108,2900.0
2014-02-12 14:00:00,23.77,23.81,23.76,23.78,3300.0,20.7845,20.8195,20.7758,20.7933,3300.0
2014-02-12 14:30:00,23.75,23.77,23.71,23.75,18700.0,20.7671,20.7845,20.7321,20.7671,18700.0
2014-02-12 15:00:00,23.73,23.77,23.73,23.74,700.0,20.7496,20.7845,20.7496,20.7583,700.0
2014-02-12 15:30:00,23.74,23.77,23.68,23.68,4800.0,20.7583,20.7845,20.7058,20.7058,4800.0
2014-02-13 09:30:00,23.29,23.3,23.05,23.23,9600.0,20.3648,20.3736,20.155,20.3124,9600.0
2014-02-13 10:00:00,23.29,23.31,23.27,23.27,20900.0,20.3648,20.3823,20.3473,20.3473,20900.0
2014-02-13 10:30:00,23.24,23.27,23.24,23.27,4100.0,20.3211,20.3473,20.3211,20.3473,4100.0
2014-02-13 11:00:00,23.3,23.35,23.21,23.35,19900.0,20.3736,20.4173,20.2949,20.4173,19900.0
2014-02-13 11:30:00,23.35,23.35,23.35,23.35,0.0,20.4173,20.4173,20.4173,20.4173,0.0
2014-02-13 12:00:00,23.34,23.34,23.27,23.27,300.0,20.4085,20.4085,20.3473,20.3473,300.0
2014-02-13 12:30:00,23.32,23.32,23.3,23.3,10100.0,20.3911,20.3911,20.3736,20.3736,10100.0
2014-02-13 13:00:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 13:30:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 14:00:00,23.38,23.47,23.38,23.47,900.0,20.4435,20.5222,20.4435,20.5222,900.0
2014-02-13 14:30:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:00:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:30:00,23.42,23.49,23.42,23.49,6300.0,20.4785,20.5397,20.4785,20.5397,6300.0
2014-02-14 09:30:00,23.55,23.66,23.55,23.66,6000.0,20.5922,20.6884,20.5922,20.6884,6000.0
2014-02-14 10:00:00,23.68,23.68,23.68,23.68,1000.0,20.7058,20.7058,20.7058,20.7058,1000.0
2014-02-14 10:30:00,23.72,23.74,23.72,23.74,1200.0,20.7408,20.7583,20.7408,20.7583,1200.0
2014-02-14 11:00:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-14 11:30:00,23.77,23.78,23.77,23.77,10000.0,20.7845,20.7933,20.7845,20.7845,10000.0
2014-02-14 12:00:00,23.77,23.77,23.77,23.77,1100.0,20.7845,20.7845,20.7845,20.7845,1100.0
2014-02-14 12:30:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 13:00:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 13:30:00,23.8,23.8,23.8,23.8,100.0,20.8108,20.8108,20.8108,20.8108,100.0
2014-02-14 14:00:00,23.81,23.85,23.81,23.84,4700.0,20.8195,20.8545,20.8195,20.8457,4700.0
2014-02-14 14:30:00,23.83,23.86,23.83,23.86,800.0,20.837,20.8632,20.837,20.8632,800.0
2014-02-14 15:00:00,23.82,23.82,23.82,23.82,1300.0,20.8283,20.8283,20.8283,20.8283,1300.0
2014-02-14 15:30:00,23.84,23.84,23.77,23.77,800.0,20.8457,20.8457,20.7845,20.7845,800.0
2014-02-18 09:30:00,23.78,23.97,23.76,23.81,18500.0,20.7933,20.9594,20.7758,20.8195,18500.0
2014-02-18 10:00:00,23.78,23.81,23.76,23.81,5500.0,20.7933,20.8195,20.7758,20.8195,5500.0
2014-02-18 10:30:00,23.79,23.79,23.79,23.79,100.0,20.802,20.802,20.802,20.802,100.0
2014-02-18 11:00:00,23.83,23.83,23.83,23.83,2300.0,20.837,20.837,20.837,20.837,2300.0
2014-02-18 11:30:00,23.83,23.83,23.81,23.82,6400.0,20.837,20.837,20.8195,20.8283,6400.0
2014-02-18 12:00:00,23.83,23.83,23.81,23.81,3900.0,20.837,20.837,20.8195,20.8195,3900.0
2014-02-18 12:30:00,23.82,23.82,23.81,23.81,300.0,20.8283,20.8283,20.8195,20.8195,300.0
2014-02-18 13:00:00,23.79,23.79,23.79,23.79,1100.0,20.802,20.802,20.802,20.802,1100.0
2014-02-18 13:30:00,23.75,23.8,23.75,23.77,11100.0,20.7671,20.8108,20.7671,20.7845,11100.0
2014-02-18 14:00:00,23.79,23.79,23.73,23.77,8700.0,20.802,20.802,20.7496,20.7845,8700.0
2014-02-18 14:30:00,23.76,23.77,23.72,23.72,1200.0,20.7758,20.7845,20.7408,20.7408,1200.0
2014-02-18 15:00:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-18 15:30:00,23.7,23.74,23.65,23.69,51300.0,20.7233,20.7583,20.6796,20.7146,51300.0
2014-02-19 09:30:00,23.83,23.86,23.83,23.86,2200.0,20.837,20.8632,20.837,20.8632,2200.0
2014-02-19 10:00:00,23.89,23.89,23.89,23.89,100.0,20.8895,20.8895,20.8895,20.8895,100.0
2014-02-19 10:30:00,23.86,23.86,23.85,23.85,1400.0,20.8632,20.8632,20.8545,20.8545,1400.0
2014-02-19 11:00:00,23.83,23.83,23.83,23.83,100.0,20.837,20.837,20.837,20.837,100.0
2014-02-19 11:30:00,23.81,23.81,23.77,23.77,3200.0,20.8195,20.8195,20.7845,20.7845,3200.0
2014-02-19 12:00:00,23.73,23.77,23.7,23.74,8200.0,20.7496,20.7845,20.7233,20.7583,8200.0
2014-02-19 12:30:00,23.72,23.72,23.72,23.72,400.0,20.7408,20.7408,20.7408,20.7408,400.0
2014-02-19 13:00:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 13:30:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 14:00:00,23.81,23.85,23.81,23.81,1600.0,20.8195,20.8545,20.8195,20.8195,1600.0
2014-02-19 14:30:00,23.75,23.8,23.7,23.77,37400.0,20.7671,20.8108,20.7233,20.7845,37400.0
2014-02-19 15:00:00,23.73,23.78,23.7,23.72,13000.0,20.7496,20.7933,20.7233,20.7408,13000.0
2014-02-19 15:30:00,23.67,23.7,23.6,23.64,23500.0,20.6971,20.7233,20.6359,20.6709,23500.0
2014-02-20 09:30:00,23.62,23.82,23.52,23.53,25400.0,20.6534,20.8283,20.5659,20.5747,25400.0
2014-02-20 10:00:00,23.52,23.64,23.52,23.63,1700.0,20.5659,20.6709,20.5659,20.6621,1700.0
2014-02-20 10:30:00,23.63,23.63,23.63,23.63,0.0,20.6621,20.6621,20.6621,20.6621,0.0
2014-02-20 11:00:00,23.74,23.74,23.74,23.74,200.0,20.7583,20.7583,20.7583,20.7583,200.0
2014-02-20 11:30:00,23.75,23.76,23.75,23.76,200.0,20.7671,20.7758,20.7671,20.7758,200.0
2014-02-20 12:00:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 12:30:00,23.8,23.8,23.8,23.8,200.0,20.8108,20.8108,20.8108,20.8108,200.0
2014-02-20 13:00:00,23.8,23.8,23.8,23.8,0.0,20.8108,20.8108,20.8108,20.8108,0.0
2014-02-20 13:30:00,23.83,23.83,23.83,23.83,100.0,20.837,20.837,20.837,20.837,100.0
2014-02-20 14:00:00,23.81,23.84,23.81,23.84,1900.0,20.8195,20.8457,20.8195,20.8457,1900.0
2014-02-20 14:30:00,23.84,23.87,23.84,23.87,5900.0,20.8457,20.872,20.8457,20.872,5900.0
2014-02-20 15:00:00,23.92,23.92,23.92,23.92,100.0,20.9157,20.9157,20.9157,20.9157,100.0
2014-02-20 15:30:00,23.9,23.91,23.89,23.89,6000.0,20.8982,20.907,20.8895,20.8895,6000.0
2014-02-21 09:30:00,23.88,24.06,23.85,24.05,18400.0,20.8807,21.0381,20.8545,21.0294,18400.0
2014-02-21 10:00:00,24.05,24.05,24.05,24.05,200.0,21.0294,21.0294,21.0294,21.0294,200.0
2014-02-21 10:30:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 11:00:00,24.06,24.06,24.06,24.06,1000.0,21.0381,21.0381,21.0381,21.0381,1000.0
2014-02-21 11:30:00,24.08,24.08,24.08,24.08,1200.0,21.0556,21.0556,21.0556,21.0556,1200.0
2014-02-21 12:00:00,24.04,24.04,24.04,24.04,100.0,21.0206,21.0206,21.0206,21.0206,100.0
2014-02-21 12:30:00,24.04,24.04,24.04,24.04,1000.0,21.0206,21.0206,21.0206,21.0206,1000.0
2014-02-21 13:00:00,24.02,24.08,24.02,24.08,2700.0,21.0031,21.0556,21.0031,21.0556,2700.0
2014-02-21 13:30:00,24.07,24.07,24.07,24.07,500.0,21.0469,21.0469,21.0469,21.0469,500.0
2014-02-21 14:00:00,24.04,24.05,24.04,24.05,300.0,21.0206,21.0294,21.0206,21.0294,300.0
2014-02-21 14:30:00,24.02,24.03,24.02,24.03,2100.0,21.0031,21.0119,21.0031,21.0119,2100.0
2014-02-21 15:00:00,24.08,24.09,24.08,24.09,3300.0,21.0556,21.0643,21.0556,21.0643,3300.0
2014-02-21 15:30:00,24.05,24.05,24.0,24.0,7900.0,21.0294,21.0294,20.9857,20.9857,7900.0
2014-02-24 09:30:00,24.03,24.12,24.03,24.12,3300.0,21.0119,21.0906,21.0119,21.0906,3300.0
2014-02-24 10:00:00,24.11,24.13,24.11,24.12,13700.0,21.0818,21.0993,21.0818,21.0906,13700.0
2014-02-24 10:30:00,24.14,24.21,24.14,24.21,2700.0,21.1081,21.1693,21.1081,21.1693,2700.0
2014-02-24 11:00:00,24.21,24.21,24.21,24.21,0.0,21.1693,21.1693,21.1693,21.1693,0.0
2014-02-24 11:30:00,24.25,24.3,24.25,24.3,2100.0,21.2043,21.248,21.2043,21.248,2100.0
2014-02-24 12:00:00,24.29,24.29,24.29,24.29,200.0,21.2392,21.2392,21.2392,21.2392,200.0
2014-02-24 12:30:00,24.27,24.29,24.27,24.29,300.0,21.2217,21.2392,21.2217,21.2392,300.0
2014-02-24 13:00:00,24.28,24.31,24.28,24.31,10600.0,21.2305,21.2567,21.2305,21.2567,10600.0
2014-02-24 13:30:00,24.3,24.31,24.26,24.28,3900.0,21.248,21.2567,21.213,21.2305,3900.0
2014-02-24 14:00:00,24.28,24.29,24.26,24.26,1300.0,21.2305,21.2392,21.213,21.213,1300.0
2014-02-24 14:30:00,24.23,24.25,24.22,24.25,1000.0,21.1868,21.2043,21.178,21.2043,1000.0
2014-02-24 15:00:00,24.22,24.24,24.22,24.24,1800.0,21.178,21.1955,21.178,21.1955,1800.0
2014-02-24 15:30:00,24.23,24.23,24.13,24.17,900.0,21.1868,21.1868,21.0993,21.1343,900.0
2014-02-25 09:30:00,24.28,24.29,24.14,24.14,51300.0,21.2305,21.2392,21.1081,21.1081,51300.0
2014-02-25 10:00:00,24.14,24.15,24.08,24.08,1500.0,21.1081,21.1168,21.0556,21.0556,1500.0
2014-02-25 10:30:00,24.19,24.19,24.19,24.19,300.0,21.1518,21.1518,21.1518,21.1518,300.0
2014-02-25 11:00:00,24.19,24.22,24.17,24.18,15500.0,21.1518,21.178,21.1343,21.143,15500.0
2014-02-25 11:30:00,24.17,24.17,24.12,24.15,64200.0,21.1343,21.1343,21.0906,21.1168,64200.0
2014-02-25 12:00:00,24.11,24.17,24.11,24.17,32500.0,21.0818,21.1343,21.0818,21.1343,32500.0
2014-02-25 12:30:00,24.18,24.18,24.1,24.11,16200.0,21.143,21.143,21.0731,21.0818,16200.0
2014-02-25 13:00:00,24.09,24.15,24.08,24.15,4600.0,21.0643,21.1168,21.0556,21.1168,4600.0
2014-02-25 13:30:00,24.15,24.15,24.04,24.08,3400.0,21.1168,21.1168,21.0206,21.0556,3400.0
2014-02-25 14:00:00,24.02,24.05,24.0,24.04,1000.0,21.0031,21.0294,20.9857,21.0206,1000.0
2014-02-25 14:30:00,24.07,24.07,24.01,24.01,1500.0,21.0469,21.0469,20.9944,20.9944,1500.0
2014-02-25 15:00:00,24.04,24.04,23.93,23.93,2600.0,21.0206,21.0206,20.9244,20.9244,2600.0
2014-02-25 15:30:00,24.03,24.03,23.92,23.97,4700.0,21.0119,21.0119,20.9157,20.9594,4700.0
2014-02-26 09:30:00,24.16,24.16,24.04,24.09,208600.0,21.1256,21.1256,21.0206,21.0643,208600.0
2014-02-26 10:00:00,24.09,24.11,24.08,24.1,7000.0,21.0643,21.0818,21.0556,21.0731,7000.0
2014-02-26 10:30:00,24.14,24.14,24.14,24.14,100.0,21.1081,21.1081,21.1081,21.1081,100.0
2014-02-26 11:00:00,24.14,24.14,24.14,24.14,100.0,21.1081,21.1081,21.1081,21.1081,100.0
2014-02-26 11:30:00,24.14,24.19,24.14,24.19,1600.0,21.1081,21.1518,21.1081,21.1518,1600.0
2014-02-26 12:00:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 12:30:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 13:00:00,24.18,24.18,24.15,24.15,1700.0,21.143,21.143,21.1168,21.1168,1700.0
2014-02-26 13:30:00,24.15,24.15,24.15,24.15,0.0,21.1168,21.1168,21.1168,21.1168,0.0
2014-02-26 14:00:00,24.1,24.13,24.0,24.02,424300.0,21.0731,21.0993,20.9857,21.0031,424300.0
2014-02-26 14:30:00,24.07,24.1,24.05,24.1,26300.0,21.0469,21.0731,21.0294,21.0731,26300.0
2014-02-26 15:00:00,24.11,24.11,24.11,24.11,100.0,21.0818,21.0818,21.0818,21.0818,100.0
2014-02-26 15:30:00,24.1,24.1,24.09,24.1,2500.0,21.0731,21.0731,21.0643,21.0731,2500.0
2014-02-27 09:30:00,24.25,24.25,24.24,24.25,15100.0,21.2043,21.2043,21.1955,21.2043,15100.0
2014-02-27 10:00:00,24.29,24.29,24.29,24.29,1900.0,21.2392,21.2392,21.2392,21.2392,1900.0
2014-02-27 10:30:00,24.29,24.31,24.29,24.31,5500.0,21.2392,21.2567,21.2392,21.2567,5500.0
2014-02-27 11:00:00,24.3,24.31,24.29,24.31,3000.0,21.248,21.2567,21.2392,21.2567,3000.0
2014-02-27 11:30:00,24.33,24.33,24.33,24.33,100.0,21.2742,21.2742,21.2742,21.2742,100.0
2014-02-27 12:00:00,24.38,24.38,24.36,24.37,2200.0,21.3179,21.3179,21.3004,21.3092,2200.0
2014-02-27 12:30:00,24.37,24.37,24.37,24.37,0.0,21.3092,21.3092,21.3092,21.3092,0.0
2014-02-27 13:00:00,24.36,24.41,24.36,24.39,11300.0,21.3004,21.3442,21.3004,21.3267,11300.0
2014-02-27 13:30:00,24.41,24.47,24.41,24.46,5200.0,21.3442,21.3966,21.3442,21.3879,5200.0
2014-02-27 14:00:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-27 14:30:00,24.38,24.4,24.38,24.4,4500.0,21.3179,21.3354,21.3179,21.3354,4500.0
2014-02-27 15:00:00,24.38,24.43,24.37,24.37,5500.0,21.3179,21.3616,21.3092,21.3092,5500.0
2014-02-27 15:30:00,24.38,24.4,24.35,24.39,9100.0,21.3179,21.3354,21.2917,21.3267,9100.0
2014-02-28 09:30:00,24.3,24.48,24.3,24.47,33300.0,21.248,21.4054,21.248,21.3966,33300.0
2014-02-28 10:00:00,24.49,24.5,24.42,24.45,26600.0,21.4141,21.4229,21.3529,21.3791,26600.0
2014-02-28 10:30:00,24.45,24.45,24.45,24.45,500.0,21.3791,21.3791,21.3791,21.3791,500.0
2014-02-28 11:00:00,24.43,24.45,24.42,24.45,5700.0,21.3616,21.3791,21.3529,21.3791,5700.0
2014-02-28 11:30:00,24.45,24.45,24.42,24.42,3300.0,21.3791,21.3791,21.3529,21.3529,3300.0
2014-02-28 12:00:00,24.45,24.47,24.41,24.47,57000.0,21.3791,21.3966,21.3442,21.3966,57000.0
2014-02-28 12:30:00,24.47,24.48,24.46,24.48,7900.0,21.3966,21.4054,21.3879,21.4054,7900.0
2014-02-28 13:00:00,24.42,24.46,24.42,24.46,2200.0,21.3529,21.3879,21.3529,21.3879,2200.0
2014-02-28 13:30:00,24.41,24.42,24.41,24.42,1900.0,21.3442,21.3529,21.3442,21.3529,1900.0
2014-02-28 14:00:00,24.44,24.47,24.43,24.46,48800.0,21.3704,21.3966,21.3616,21.3879,48800.0
2014-02-28 14:30:00,24.45,24.45,24.36,24.37,44700.0,21.3791,21.3791,21.3004,21.3092,44700.0
2014-02-28 15:00:00,24.34,24.35,24.23,24.26,71500.0,21.2829,21.2917,21.1868,21.213,71500.0
2014-02-28 15:30:00,24.26,24.31,24.24,24.26,128000.0,21.213,21.2567,21.1955,21.213,128000.0
2014-03-03 09:30:00,23.69,24.19,23.67,23.97,6900.0,20.7146,21.1518,20.6971,20.9594,6900.0
2014-03-03 10:00:00,23.89,23.89,23.87,23.87,2000.0,20.8895,20.8895,20.872,20.872,2000.0
2014-03-03 10:30:00,24.0,24.0,23.99,24.0,15700.0,20.9857,20.9857,20.9769,20.9857,15700.0
2014-03-03 11:00:00,24.0,24.0,23.9,23.96,10500.0,20.9857,20.9857,20.8982,20.9507,10500.0
2014-03-03 11:30:00,23.96,23.96,23.88,23.91,4500.0,20.9507,20.9507,20.8807,20.907,4500.0
2014-03-03 12:00:00,23.89,23.94,23.86,23.92,3200.0,20.8895,20.9332,20.8632,20.9157,3200.0
2014-03-03 12:30:00,23.92,23.95,23.89,23.95,53100.0,20.9157,20.9419,20.8895,20.9419,53100.0
2014-03-03 13:00:00,23.95,23.98,23.95,23.97,16200.0,20.9419,20.9682,20.9419,20.9594,16200.0
2014-03-03 13:30:00,23.94,23.99,23.94,23.97,2600.0,20.9332,20.9769,20.9332,20.9594,2600.0
2014-03-03 14:00:00,23.93,23.98,23.87,23.88,14900.0,20.9244,20.9682,20.872,20.8807,14900.0
2014-03-03 14:30:00,23.95,23.99,23.92,23.98,3300.0,20.9419,20.9769,20.9157,20.9682,3300.0
2014-03-03 15:00:00,23.98,23.98,23.9,23.91,9200.0,20.9682,20.9682,20.8982,20.907,9200.0
2014-03-03 15:30:00,23.95,23.95,23.87,23.89,12400.0,20.9419,20.9419,20.872,20.8895,12400.0
2014-03-04 09:30:00,24.59,24.59,24.5,24.51,2700.0,21.5015,21.5015,21.4229,21.4316,2700.0
2014-03-04 10:00:00,24.54,24.55,24.53,24.54,7100.0,21.4578,21.4666,21.4491,21.4578,7100.0
2014-03-04 10:30:00,24.55,24.55,24.55,24.55,500.0,21.4666,21.4666,21.4666,21.4666,500.0
2014-03-04 11:00:00,24.56,24.56,24.56,24.56,600.0,21.4753,21.4753,21.4753,21.4753,600.0
2014-03-04 11:30:00,24.56,24.56,24.56,24.56,0.0,21.4753,21.4753,21.4753,21.4753,0.0
2014-03-04 12:00:00,24.55,24.55,24.54,24.54,300.0,21.4666,21.4666,21.4578,21.4578,300.0
2014-03-04 12:30:00,24.51,24.51,24.51,24.51,100.0,21.4316,21.4316,21.4316,21.4316,100.0
2014-03-04 13:00:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 13:30:00,24.51,24.51,24.51,24.51,2300.0,21.4316,21.4316,21.4316,21.4316,2300.0
2014-03-04 14:00:00,24.51,24.51,24.51,24.51,1000.0,21.4316,21.4316,21.4316,21.4316,1000.0
2014-03-04 14:30:00,24.54,24.54,24.53,24.53,2400.0,21.4578,21.4578,21.4491,21.4491,2400.0
2014-03-04 15:00:00,24.52,24.59,24.52,24.57,1800.0,21.4403,21.5015,21.4403,21.4841,1800.0
2014-03-04 15:30:00,24.55,24.59,24.52,24.52,3900.0,21.4666,21.5015,21.4403,21.4403,3900.0
2014-03-05 09:30:00,24.73,24.73,24.63,24.63,10000.0,21.624,21.624,21.5365,21.5365,10000.0
2014-03-05 10:00:00,24.73,24.74,24.73,24.74,200.0,21.624,21.6327,21.624,21.6327,200.0
2014-03-05 10:30:00,24.75,24.77,24.72,24.75,3800.0,21.6415,21.6589,21.6152,21.6415,3800.0
2014-03-05 11:00:00,24.77,24.78,24.72,24.72,5400.0,21.6589,21.6677,21.6152,21.6152,5400.0
2014-03-05 11:30:00,24.72,24.72,24.72,24.72,100.0,21.6152,21.6152,21.6152,21.6152,100.0
2014-03-05 12:00:00,24.71,24.75,24.71,24.75,1200.0,21.6065,21.6415,21.6065,21.6415,1200.0
2014-03-05 12:30:00,24.74,24.74,24.74,24.74,100.0,21.6327,21.6327,21.6327,21.6327,100.0
2014-03-05 13:00:00,24.8,24.82,24.8,24.82,300.0,21.6852,21.7027,21.6852,21.7027,300.0
2014-03-05 13:30:00,24.8,24.8,24.79,24.8,500.0,21.6852,21.6852,21.6764,21.6852,500.0
2014-03-05 14:00:00,24.82,24.82,24.77,24.81,52000.0,21.7027,21.7027,21.6589,21.6939,52000.0
2014-03-05 14:30:00,24.8,24.82,24.8,24.82,2300.0,21.6852,21.7027,21.6852,21.7027,2300.0
2014-03-05 15:00:00,24.8,24.8,24.73,24.73,31300.0,21.6852,21.6852,21.624,21.624,31300.0
2014-03-05 15:30:00,24.74,24.78,24.73,24.75,25800.0,21.6327,21.6677,21.624,21.6415,25800.0
2014-03-06 09:30:00,25.12,25.33,25.0,25.32,24900.0,21.965,22.1486,21.8601,22.1399,24900.0
2014-03-06 10:00:00,25.32,25.36,25.31,25.35,28400.0,22.1399,22.1748,22.1311,22.1661,28400.0
2014-03-06 10:30:00,25.36,25.41,25.33,25.41,34500.0,22.1748,22.2186,22.1486,22.2186,34500.0
2014-03-06 11:00:00,25.41,25.43,25.4,25.43,41200.0,22.2186,22.236,22.2098,22.236,41200.0
2014-03-06 11:30:00,25.43,25.43,25.42,25.43,19100.0,22.236,22.236,22.2273,22.236,19100.0
2014-03-06 12:00:00,25.43,25.44,25.42,25.44,17200.0,22.236,22.2448,22.2273,22.2448,17200.0
2014-03-06 12:30:00,25.43,25.44,25.42,25.43,367700.0,22.236,22.2448,22.2273,22.236,367700.0
2014-03-06 13:00:00,25.43,25.43,25.42,25.43,23900.0,22.236,22.236,22.2273,22.236,23900.0
2014-03-06 13:30:00,25.42,25.43,25.31,25.31,40500.0,22.2273,22.236,22.1311,22.1311,40500.0
2014-03-06 14:00:00,25.31,25.35,25.28,25.34,18900.0,22.1311,22.1661,22.1049,22.1573,18900.0
2014-03-06 14:30:00,25.34,25.37,25.34,25.36,25700.0,22.1573,22.1836,22.1573,22.1748,25700.0
2014-03-06 15:00:00,25.36,25.36,25.35,25.36,20800.0,22.1748,22.1748,22.1661,22.1748,20800.0
2014-03-06 15:30:00,25.36,25.38,25.34,25.34,42300.0,22.1748,22.1923,22.1573,22.1573,42300.0
2014-03-07 09:30:00,25.49,25.5,25.2,25.24,104600.0,22.2885,22.2973,22.0349,22.0699,104600.0
2014-03-07 10:00:00,25.21,25.3,25.2,25.26,581000.0,22.0437,22.1224,22.0349,22.0874,581000.0
2014-03-07 10:30:00,25.26,25.27,25.22,25.23,37500.0,22.0874,22.0961,22.0524,22.0612,37500.0
2014-03-07 11:00:00,25.21,25.23,25.19,25.2,159900.0,22.0437,22.0612,22.0262,22.0349,159900.0
2014-03-07 11:30:00,25.2,25.25,25.2,25.23,130900.0,22.0349,22.0787,22.0349,22.0612,130900.0
2014-03-07 12:00:00,25.23,25.24,25.21,25.22,35900.0,22.0612,22.0699,22.0437,22.0524,35900.0
2014-03-07 12:30:00,25.21,25.23,25.21,25.21,104600.0,22.0437,22.0612,22.0437,22.0437,104600.0
2014-03-07 13:00:00,25.21,25.21,25.16,25.21,15200.0,22.0437,22.0437,22.0,22.0437,15200.0
2014-03-07 13:30:00,25.18,25.18,25.12,25.13,18600.0,22.0174,22.0174,21.965,21.9737,18600.0
2014-03-07 14:00:00,25.14,25.14,25.11,25.13,105100.0,21.9825,21.9825,21.9562,21.9737,105100.0
2014-03-07 14:30:00,25.12,25.17,25.11,25.17,8300.0,21.965,22.0087,21.9562,22.0087,8300.0
2014-03-07 15:00:00,25.17,25.17,25.15,25.16,124200.0,22.0087,22.0087,21.9912,22.0,124200.0
2014-03-07 15:30:00,25.16,25.17,25.13,25.17,94700.0,22.0,22.0087,21.9737,22.0087,94700.0
2014-03-10 09:30:00,25.42,25.42,25.37,25.4,1800.0,22.2273,22.2273,22.1836,22.2098,1800.0
2014-03-10 10:00:00,25.4,25.4,25.31,25.35,7100.0,22.2098,22.2098,22.1311,22.1661,7100.0
2014-03-10 10:30:00,25.35,25.36,25.3,25.35,9000.0,22.1661,22.1748,22.1224,22.1661,9000.0
2014-03-10 11:00:00,25.32,25.43,25.32,25.41,4400.0,22.1399,22.236,22.1399,22.2186,4400.0
2014-03-10 11:30:00,25.41,25.42,25.38,25.39,4700.0,22.2186,22.2273,22.1923,22.2011,4700.0
2014-03-10 12:00:00,25.39,25.39,25.35,25.36,8300.0,22.2011,22.2011,22.1661,22.1748,8300.0
2014-03-10 12:30:00,25.37,25.38,25.31,25.36,30800.0,22.1836,22.1923,22.1311,22.1748,30800.0
2014-03-10 13:00:00,25.35,25.4,25.35,25.38,25500.0,22.1661,22.2098,22.1661,22.1923,25500.0
2014-03-10 13:30:00,25.37,25.37,25.32,25.34,7400.0,22.1836,22.1836,22.1399,22.1573,7400.0
2014-03-10 14:00:00,25.32,25.35,25.32,25.35,6600.0,22.1399,22.1661,22.1399,22.1661,6600.0
2014-03-10 14:30:00,25.35,25.4,25.33,25.36,5500.0,22.1661,22.2098,22.1486,22.1748,5500.0
2014-03-10 15:00:00,25.4,25.4,25.37,25.38,8800.0,22.2098,22.2098,22.1836,22.1923,8800.0
2014-03-10 15:30:00,25.38,25.46,25.38,25.41,42700.0,22.1923,22.2623,22.1923,22.2186,42700.0
2014-03-11 09:30:00,25.44,25.44,25.32,25.32,51300.0,22.2448,22.2448,22.1399,22.1399,51300.0
2014-03-11 10:00:00,25.34,25.4,25.32,25.39,13300.0,22.1573,22.2098,22.1399,22.2011,13300.0
2014-03-11 10:30:00,25.39,25.47,25.38,25.45,6900.0,22.2011,22.271,22.1923,22.2535,6900.0
2014-03-11 11:00:00,25.44,25.45,25.43,25.45,6700.0,22.2448,22.2535,22.236,22.2535,6700.0
2014-03-11 11:30:00,25.41,25.41,25.32,25.32,20000.0,22.2186,22.2186,22.1399,22.1399,20000.0
2014-03-11 12:00:00,25.28,25.29,25.25,25.29,6200.0,22.1049,22.1136,22.0787,22.1136,6200.0
2014-03-11 12:30:00,25.27,25.31,25.27,25.29,3000.0,22.0961,22.1311,22.0961,22.1136,3000.0
2014-03-11 13:00:00,25.27,25.3,25.27,25.27,4900.0,22.0961,22.1224,22.0961,22.0961,4900.0
2014-03-11 13:30:00,25.24,25.25,25.22,25.24,36000.0,22.0699,22.0787,22.0524,22.0699,36000.0
2014-03-11 14:00:00,25.24,25.24,25.19,25.19,21300.0,22.0699,22.0699,22.0262,22.0262,21300.0
2014-03-11 14:30:00,25.15,25.18,25.15,25.17,23300.0,21.9912,22.0174,21.9912,22.0087,23300.0
2014-03-11 15:00:00,25.15,25.19,25.1,25.12,30800.0,21.9912,22.0262,21.9475,21.965,30800.0
2014-03-11 15:30:00,25.16,25.19,25.13,25.15,77100.0,22.0,22.0262,21.9737,21.9912,77100.0
2014-03-12 09:30:00,25.29,25.29,25.21,25.28,167300.0,22.1136,22.1136,22.0437,22.1049,167300.0
2014-03-12 10:00:00,25.28,25.35,25.28,25.31,140800.0,22.1049,22.1661,22.1049,22.1311,140800.0
2014-03-12 10:30:00,25.31,25.33,25.26,25.32,64100.0,22.1311,22.1486,22.0874,22.1399,64100.0
2014-03-12 11:00:00,25.3,25.35,25.3,25.34,9800.0,22.1224,22.1661,22.1224,22.1573,9800.0
2014-03-12 11:30:00,25.34,25.35,25.3,25.32,22700.0,22.1573,22.1661,22.1224,22.1399,22700.0
2014-03-12 12:00:00,25.32,25.32,25.27,25.29,41700.0,22.1399,22.1399,22.0961,22.1136,41700.0
2014-03-12 12:30:00,25.28,25.3,25.26,25.29,54900.0,22.1049,22.1224,22.0874,22.1136,54900.0
2014-03-12 13:00:00,25.3,25.3,25.25,25.25,50900.0,22.1224,22.1224,22.0787,22.0787,50900.0
2014-03-12 13:30:00,25.25,25.3,25.24,25.29,68400.0,22.0787,22.1224,22.0699,22.1136,68400.0
2014-03-12 14:00:00,25.29,25.31,25.27,25.3,57700.0,22.1136,22.1311,22.0961,22.1224,57700.0
2014-03-12 14:30:00,25.31,25.34,25.27,25.34,30200.0,22.1311,22.1573,22.0961,22.1573,30200.0
2014-03-12 15:00:00,25.32,25.35,25.29,25.33,58100.0,22.1399,22.1661,22.1136,22.1486,58100.0
2014-03-12 15:30:00,25.33,25.39,25.3,25.35,47900.0,22.1486,22.2011,22.1224,22.1661,47900.0
2014-03-13 09:30:00,25.31,25.31,25.19,25.21,44900.0,22.1311,22.1311,22.0262,22.0437,44900.0
2014-03-13 10:00:00,25.21,25.27,25.21,25.23,32200.0,22.0437,22.0961,22.0437,22.0612,32200.0
2014-03-13 10:30:00,25.24,25.24,25.13,25.13,30000.0,22.0699,22.0699,21.9737,21.9737,30000.0
2014-03-13 11:00:00,25.13,25.15,25.09,25.09,3300.0,21.9737,21.9912,21.9387,21.9387,3300.0
2014-03-13 11:30:00,25.07,25.09,25.01,25.01,61500.0,21.9213,21.9387,21.8688,21.8688,61500.0
2014-03-13 12:00:00,25.03,25.06,24.97,24.99,924300.0,21.8863,21.9125,21.8338,21.8513,924300.0
2014-03-13 12:30:00,25.0,25.0,24.89,24.89,143000.0,21.8601,21.8601,21.7639,21.7639,143000.0
2014-03-13 13:00:00,24.9,24.91,24.83,24.9,13400.0,21.7726,21.7814,21.7114,21.7726,13400.0
2014-03-13 13:30:00,24.91,24.92,24.86,24.88,18400.0,21.7814,21.7901,21.7376,21.7551,18400.0
2014-03-13 14:00:00,24.88,24.91,24.83,24.86,36300.0,21.7551,21.7814,21.7114,21.7376,36300.0
2014-03-13 14:30:00,24.9,24.97,24.87,24.89,43000.0,21.7726,21.8338,21.7464,21.7639,43000.0
2014-03-13 15:00:00,24.92,24.95,24.86,24.89,58600.0,21.7901,21.8163,21.7376,21.7639,58600.0
2014-03-13 15:30:00,24.89,24.94,24.87,24.94,144700.0,21.7639,21.8076,21.7464,21.8076,144700.0
2014-03-14 09:30:00,25.08,25.24,25.07,25.18,16400.0,21.93,22.0699,21.9213,22.0174,16400.0
2014-03-14 10:00:00,25.2,25.27,25.2,25.21,7300.0,22.0349,22.0961,22.0349,22.0437,7300.0
2014-03-14 10:30:00,25.2,25.21,25.12,25.12,4600.0,22.0349,22.0437,21.965,21.965,4600.0
2014-03-14 11:00:00,25.11,25.12,25.05,25.05,4500.0,21.9562,21.965,21.9038,21.9038,4500.0
2014-03-14 11:30:00,25.05,25.17,25.05,25.15,5100.0,21.9038,22.0087,21.9038,21.9912,5100.0
2014-03-14 12:00:00,25.14,25.15,25.09,25.09,8300.0,21.9825,21.9912,21.9387,21.9387,8300.0
2014-03-14 12:30:00,25.11,25.18,25.09,25.16,6600.0,21.9562,22.0174,21.9387,22.0,6600.0
2014-03-14 13:00:00,25.18,25.18,25.1,25.11,2300.0,22.0174,22.0174,21.9475,21.9562,2300.0
2014-03-14 13:30:00,25.1,25.11,25.07,25.07,3600.0,21.9475,21.9562,21.9213,21.9213,3600.0
2014-03-14 14:00:00,25.09,25.13,25.06,25.09,18100.0,21.9387,21.9737,21.9125,21.9387,18100.0
2014-03-14 14:30:00,25.09,25.13,25.03,25.03,5800.0,21.9387,21.9737,21.8863,21.8863,5800.0
2014-03-14 15:00:00,25.04,25.06,25.03,25.03,29000.0,21.895,21.9125,21.8863,21.8863,29000.0
2014-03-14 15:30:00,25.03,25.1,25.0,25.03,51300.0,21.8863,21.9475,21.8601,21.8863,51300.0
2014-03-17 09:30:00,25.3,25.45,25.3,25.42,31200.0,22.1224,22.2535,22.1224,22.2273,31200.0
2014-03-17 10:00:00,25.42,25.43,25.39,25.39,11100.0,22.2273,22.236,22.2011,22.2011,11100.0
2014-03-17 10:30:00,25.37,25.41,25.31,25.31,86600.0,22.1836,22.2186,22.1311,22.1311,86600.0
2014-03-17 11:00:00,25.34,25.37,25.3,25.35,32700.0,22.1573,22.1836,22.1224,22.1661,32700.0
2014-03-17 11:30:00,25.35,25.36,25.33,25.36,17100.0,22.1661,22.1748,22.1486,22.1748,17100.0
2014-03-17 12:00:00,25.36,25.38,25.33,25.33,21600.0,22.1748,22.1923,22.1486,22.1486,21600.0
2014-03-17 12:30:00,25.35,25.36,25.34,25.34,16500.0,22.1661,22.1748,22.1573,22.1573,16500.0
2014-03-17 13:00:00,25.36,25.38,25.36,25.36,13200.0,22.1748,22.1923,22.1748,22.1748,13200.0
2014-03-17 13:30:00,25.37,25.38,25.36,25.38,24400.0,22.1836,22.1923,22.1748,22.1923,24400.0
2014-03-17 14:00:00,25.38,25.4,25.34,25.4,24400.0,22.1923,22.2098,22.1573,22.2098,24400.0
2014-03-17 14:30:00,25.42,25.42,25.39,25.4,16600.0,22.2273,22.2273,22.2011,22.2098,16600.0
2014-03-17 15:00:00,25.41,25.44,25.4,25.42,30500.0,22.2186,22.2448,22.2098,22.2273,30500.0
2014-03-17 15:30:00,25.42,25.43,25.35,25.4,23200.0,22.2273,22.236,22.1661,22.2098,23200.0
2014-03-18 09:30:00,25.49,25.59,25.3,25.55,22800.0,22.2885,22.376,22.1224,22.341,22800.0
2014-03-18 10:00:00,25.55,25.56,25.44,25.5,951900.0,22.341,22.3497,22.2448,22.2973,951900.0
2014-03-18 10:30:00,25.49,25.56,25.43,25.45,87200.0,22.2885,22.3497,22.236,22.2535,87200.0
2014-03-18 11:00:00,25.48,25.54,25.46,25.54,13100.0,22.2798,22.3322,22.2623,22.3322,13100.0
2014-03-18 11:30:00,25.47,25.56,25.47,25.56,5300.0,22.271,22.3497,22.271,22.3497,5300.0
2014-03-18 12:00:00,25.55,25.55,25.55,25.55,300.0,22.341,22.341,22.341,22.341,300.0
2014-03-18 12:30:00,25.47,25.53,25.47,25.52,600.0,22.271,22.3235,22.271,22.3147,600.0
2014-03-18 13:00:00,25.55,25.55,25.49,25.52,20700.0,22.341,22.341,22.2885,22.3147,20700.0
2014-03-18 13:30:00,25.52,25.56,25.5,25.51,12000.0,22.3147,22.3497,22.2973,22.306,12000.0
2014-03-18 14:00:00,25.51,25.51,25.47,25.5,14900.0,22.306,22.306,22.271,22.2973,14900.0
2014-03-18 14:30:00,25.51,25.53,25.5,25.51,17300.0,22.306,22.3235,22.2973,22.306,17300.0
2014-03-18 15:00:00,25.53,25.55,25.52,25.54,700.0,22.3235,22.341,22.3147,22.3322,700.0
2014-03-18 15:30:00,25.54,25.59,25.5,25.51,46600.0,22.3322,22.376,22.2973,22.306,46600.0
2014-03-19 09:30:00,25.39,25.4,25.3,25.33,26000.0,22.2011,22.2098,22.1224,22.1486,26000.0
2014-03-19 10:00:00,25.31,25.32,25.3,25.3,11200.0,22.1311,22.1399,22.1224,22.1224,11200.0
2014-03-19 10:30:00,25.3,25.37,25.3,25.37,44500.0,22.1224,22.1836,22.1224,22.1836,44500.0
2014-03-19 11:00:00,25.35,25.38,25.35,25.37,7900.0,22.1661,22.1923,22.1661,22.1836,7900.0
2014-03-19 11:30:00,25.31,25.37,25.31,25.37,39200.0,22.1311,22.1836,22.1311,22.1836,39200.0
2014-03-19 12:00:00,25.37,25.37,25.35,25.35,31500.0,22.1836,22.1836,22.1661,22.1661,31500.0
2014-03-19 12:30:00,25.35,25.38,25.35,25.38,8400.0,22.1661,22.1923,22.1661,22.1923,8400.0
2014-03-19 13:00:00,25.38,25.42,25.38,25.42,20100.0,22.1923,22.2273,22.1923,22.2273,20100.0
2014-03-19 13:30:00,25.41,25.42,25.4,25.42,21000.0,22.2186,22.2273,22.2098,22.2273,21000.0
2014-03-19 14:00:00,25.42,25.43,25.25,25.27,15400.0,22.2273,22.236,22.0787,22.0961,15400.0
2014-03-19 14:30:00,25.26,25.26,25.05,25.07,23900.0,22.0874,22.0874,21.9038,21.9213,23900.0
2014-03-19 15:00:00,25.08,25.08,24.75,24.85,12900.0,21.93,21.93,21.6415,21.7289,12900.0
2014-03-19 15:30:00,24.86,24.98,24.85,24.94,10300.0,21.7376,21.8426,21.7289,21.8076,10300.0
2014-03-20 09:30:00,24.98,25.02,24.94,25.02,4200.0,21.8426,21.8775,21.8076,21.8775,4200.0
2014-03-20 10:00:00,25.04,25.16,25.04,25.13,57000.0,21.895,22.0,21.895,21.9737,57000.0
2014-03-20 10:30:00,25.14,25.16,25.12,25.12,5000.0,21.9825,22.0,21.965,21.965,5000.0
2014-03-20 11:00:00,25.14,25.17,25.12,25.16,5000.0,21.9825,22.0087,21.965,22.0,5000.0
2014-03-20 11:30:00,25.16,25.21,25.15,25.21,11600.0,22.0,22.0437,21.9912,22.0437,11600.0
2014-03-20 12:00:00,25.2,25.27,25.15,25.27,11000.0,22.0349,22.0961,21.9912,22.0961,11000.0
2014-03-20 12:30:00,25.26,25.28,25.26,25.28,16700.0,22.0874,22.1049,22.0874,22.1049,16700.0
2014-03-20 13:00:00,25.28,25.31,25.28,25.29,7500.0,22.1049,22.1311,22.1049,22.1136,7500.0
2014-03-20 13:30:00,25.28,25.3,25.25,25.3,17400.0,22.1049,22.1224,22.0787,22.1224,17400.0
2014-03-20 14:00:00,25.3,25.33,25.28,25.33,8800.0,22.1224,22.1486,22.1049,22.1486,8800.0
2014-03-20 14:30:00,25.33,25.33,25.32,25.33,6700.0,22.1486,22.1486,22.1399,22.1486,6700.0
2014-03-20 15:00:00,25.32,25.32,25.27,25.27,9300.0,22.1399,22.1399,22.0961,22.0961,9300.0
2014-03-20 15:30:00,25.25,25.31,25.25,25.29,12600.0,22.0787,22.1311,22.0787,22.1136,12600.0
2014-03-21 09:30:00,25.5,25.51,25.36,25.47,37200.0,22.2973,22.306,22.1748,22.271,37200.0
2014-03-21 10:00:00,25.47,25.5,25.41,25.49,40900.0,22.271,22.2973,22.2186,22.2885,40900.0
2014-03-21 10:30:00,25.5,25.51,25.48,25.5,31800.0,22.2973,22.306,22.2798,22.2973,31800.0
2014-03-21 11:00:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 11:30:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 12:00:00,25.47,25.49,25.39,25.4,41600.0,22.271,22.2885,22.2011,22.2098,41600.0
2014-03-21 12:30:00,25.41,25.42,25.36,25.37,56400.0,22.2186,22.2273,22.1748,22.1836,56400.0
2014-03-21 13:00:00,25.35,25.35,25.34,25.35,4000.0,22.1661,22.1661,22.1573,22.1661,4000.0
2014-03-21 13:30:00,25.3,25.31,25.28,25.31,30700.0,22.1224,22.1311,22.1049,22.1311,30700.0
2014-03-21 14:00:00,25.28,25.28,25.23,25.23,1400.0,22.1049,22.1049,22.0612,22.0612,1400.0
2014-03-21 14:30:00,25.23,25.23,25.23,25.23,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2014-03-21 15:00:00,25.24,25.25,25.17,25.2,5300.0,22.0699,22.0787,22.0087,22.0349,5300.0
2014-03-21 15:30:00,25.2,25.24,25.18,25.19,52500.0,22.0349,22.0699,22.0174,22.0262,52500.0
2014-03-24 09:30:00,25.84,25.84,25.53,25.69,47100.0,22.5946,22.5946,22.3235,22.4634,47100.0
2014-03-24 10:00:00,25.68,25.68,25.61,25.63,138500.0,22.4546,22.4546,22.3934,22.4109,138500.0
2014-03-24 10:30:00,25.61,25.63,25.6,25.63,36100.0,22.3934,22.4109,22.3847,22.4109,36100.0
2014-03-24 11:00:00,25.6,25.6,25.56,25.56,23200.0,22.3847,22.3847,22.3497,22.3497,23200.0
2014-03-24 11:30:00,25.55,25.56,25.55,25.56,55300.0,22.341,22.3497,22.341,22.3497,55300.0
2014-03-24 12:00:00,25.55,25.58,25.52,25.56,113600.0,22.341,22.3672,22.3147,22.3497,113600.0
2014-03-24 12:30:00,25.52,25.54,25.52,25.54,8100.0,22.3147,22.3322,22.3147,22.3322,8100.0
2014-03-24 13:00:00,25.53,25.58,25.53,25.58,5000.0,22.3235,22.3672,22.3235,22.3672,5000.0
2014-03-24 13:30:00,25.58,25.64,25.58,25.64,16800.0,22.3672,22.4197,22.3672,22.4197,16800.0
2014-03-24 14:00:00,25.64,25.71,25.64,25.7,109800.0,22.4197,22.4809,22.4197,22.4721,109800.0
2014-03-24 14:30:00,25.7,25.72,25.65,25.68,6100.0,22.4721,22.4896,22.4284,22.4546,6100.0
2014-03-24 15:00:00,25.68,25.74,25.64,25.74,107700.0,22.4546,22.5071,22.4197,22.5071,107700.0
2014-03-24 15:30:00,25.74,25.78,25.73,25.75,192200.0,22.5071,22.5421,22.4984,22.5159,192200.0
2014-03-25 09:30:00,26.18,26.18,25.88,25.96,158700.0,22.8918,22.8918,22.6295,22.6995,158700.0
2014-03-25 10:00:00,25.97,26.0,25.91,25.96,76100.0,22.7082,22.7345,22.6558,22.6995,76100.0
2014-03-25 10:30:00,25.96,25.96,25.89,25.89,10800.0,22.6995,22.6995,22.6383,22.6383,10800.0
2014-03-25 11:00:00,25.9,25.95,25.9,25.95,46600.0,22.647,22.6907,22.647,22.6907,46600.0
2014-03-25 11:30:00,25.95,25.98,25.91,25.93,19200.0,22.6907,22.717,22.6558,22.6732,19200.0
2014-03-25 12:00:00,25.92,25.95,25.92,25.94,10200.0,22.6645,22.6907,22.6645,22.682,10200.0
2014-03-25 12:30:00,25.94,26.0,25.94,25.97,65200.0,22.682,22.7345,22.682,22.7082,65200.0
2014-03-25 13:00:00,25.98,26.04,25.98,26.04,46800.0,22.717,22.7694,22.717,22.7694,46800.0
2014-03-25 13:30:00,26.05,26.05,25.97,25.98,49100.0,22.7782,22.7782,22.7082,22.717,49100.0
2014-03-25 14:00:00,26.0,26.04,26.0,26.01,168000.0,22.7345,22.7694,22.7345,22.7432,168000.0
2014-03-25 14:30:00,26.01,26.03,25.98,26.01,22900.0,22.7432,22.7607,22.717,22.7432,22900.0
2014-03-25 15:00:00,26.01,26.05,26.0,26.02,21900.0,22.7432,22.7782,22.7345,22.7519,21900.0
2014-03-25 15:30:00,26.02,26.02,25.94,26.01,40600.0,22.7519,22.7519,22.682,22.7432,40600.0
2014-03-26 09:30:00,26.09,26.09,25.98,25.99,125700.0,22.8132,22.8132,22.717,22.7257,125700.0
2014-03-26 10:00:00,25.99,26.02,25.98,25.98,33700.0,22.7257,22.7519,22.717,22.717,33700.0
2014-03-26 10:30:00,25.98,26.01,25.98,26.01,39000.0,22.717,22.7432,22.717,22.7432,39000.0
2014-03-26 11:00:00,26.04,26.05,26.03,26.05,4700.0,22.7694,22.7782,22.7607,22.7782,4700.0
2014-03-26 11:30:00,26.05,26.07,26.02,26.03,45400.0,22.7782,22.7957,22.7519,22.7607,45400.0
2014-03-26 12:00:00,26.03,26.03,25.97,25.97,12600.0,22.7607,22.7607,22.7082,22.7082,12600.0
2014-03-26 12:30:00,26.0,26.04,25.98,26.0,6500.0,22.7345,22.7694,22.717,22.7345,6500.0
2014-03-26 13:00:00,26.01,26.01,26.0,26.0,400.0,22.7432,22.7432,22.7345,22.7345,400.0
2014-03-26 13:30:00,25.99,25.99,25.89,25.92,174400.0,22.7257,22.7257,22.6383,22.6645,174400.0
2014-03-26 14:00:00,25.92,25.95,25.9,25.94,25200.0,22.6645,22.6907,22.647,22.682,25200.0
2014-03-26 14:30:00,25.92,25.98,25.9,25.97,40700.0,22.6645,22.717,22.647,22.7082,40700.0
2014-03-26 15:00:00,25.96,25.98,25.92,25.94,128700.0,22.6995,22.717,22.6645,22.682,128700.0
2014-03-26 15:30:00,25.94,25.95,25.89,25.91,231600.0,22.682,22.6907,22.6383,22.6558,231600.0
2014-03-27 09:30:00,25.89,25.92,25.81,25.88,113200.0,22.6383,22.6645,22.5683,22.6295,113200.0
2014-03-27 10:00:00,25.88,26.05,25.88,26.03,47300.0,22.6295,22.7782,22.6295,22.7607,47300.0
2014-03-27 10:30:00,26.03,26.07,26.02,26.04,19200.0,22.7607,22.7957,22.7519,22.7694,19200.0
2014-03-27 11:00:00,26.06,26.07,26.0,26.0,15500.0,22.7869,22.7957,22.7345,22.7345,15500.0
2014-03-27 11:30:00,25.99,26.01,25.95,25.99,20400.0,22.7257,22.7432,22.6907,22.7257,20400.0
2014-03-27 12:00:00,26.0,26.01,25.96,26.0,6400.0,22.7345,22.7432,22.6995,22.7345,6400.0
2014-03-27 12:30:00,26.0,26.05,25.99,26.0,28200.0,22.7345,22.7782,22.7257,22.7345,28200.0
2014-03-27 13:00:00,26.0,26.03,25.99,26.01,6000.0,22.7345,22.7607,22.7257,22.7432,6000.0
2014-03-27 13:30:00,26.0,26.05,26.0,26.03,4100.0,22.7345,22.7782,22.7345,22.7607,4100.0
2014-03-27 14:00:00,26.03,26.03,25.99,26.0,17700.0,22.7607,22.7607,22.7257,22.7345,17700.0
2014-03-27 14:30:00,26.0,26.03,25.99,26.0,18400.0,22.7345,22.7607,22.7257,22.7345,18400.0
2014-03-27 15:00:00,26.02,26.02,25.99,25.99,7200.0,22.7519,22.7519,22.7257,22.7257,7200.0
2014-03-27 15:30:00,25.99,26.06,25.98,26.03,35400.0,22.7257,22.7869,22.717,22.7607,35400.0
2014-03-28 09:30:00,26.45,26.51,26.07,26.48,10000.0,23.1279,23.1804,22.7957,23.1542,10000.0
2014-03-28 10:00:00,26.53,26.55,26.5,26.51,9800.0,23.1979,23.2154,23.1717,23.1804,9800.0
2014-03-28 10:30:00,26.52,26.54,26.51,26.54,5900.0,23.1891,23.2066,23.1804,23.2066,5900.0
2014-03-28 11:00:00,26.52,26.53,26.5,26.52,5700.0,23.1891,23.1979,23.1717,23.1891,5700.0
2014-03-28 11:30:00,26.52,26.57,26.52,26.53,54300.0,23.1891,23.2329,23.1891,23.1979,54300.0
2014-03-28 12:00:00,26.53,26.56,26.53,26.55,1700.0,23.1979,23.2241,23.1979,23.2154,1700.0
2014-03-28 12:30:00,26.55,26.55,26.5,26.5,8400.0,23.2154,23.2154,23.1717,23.1717,8400.0
2014-03-28 13:00:00,26.51,26.52,26.45,26.45,4900.0,23.1804,23.1891,23.1279,23.1279,4900.0
2014-03-28 13:30:00,26.46,26.48,26.46,26.48,15600.0,23.1367,23.1542,23.1367,23.1542,15600.0
2014-03-28 14:00:00,26.47,26.47,26.41,26.44,3900.0,23.1454,23.1454,23.093,23.1192,3900.0
2014-03-28 14:30:00,26.43,26.45,26.42,26.45,1900.0,23.1104,23.1279,23.1017,23.1279,1900.0
2014-03-28 15:00:00,26.44,26.44,26.41,26.41,1800.0,23.1192,23.1192,23.093,23.093,1800.0
2014-03-28 15:30:00,26.39,26.43,26.37,26.37,25500.0,23.0755,23.1104,23.058,23.058,25500.0
2014-03-31 09:30:00,26.41,26.5,26.38,26.47,20900.0,23.093,23.1717,23.0667,23.1454,20900.0
2014-03-31 10:00:00,26.5,26.5,26.48,26.49,31300.0,23.1717,23.1717,23.1542,23.1629,31300.0
2014-03-31 10:30:00,26.5,26.53,26.49,26.53,24000.0,23.1717,23.1979,23.1629,23.1979,24000.0
2014-03-31 11:00:00,26.54,26.55,26.51,26.51,8800.0,23.2066,23.2154,23.1804,23.1804,8800.0
2014-03-31 11:30:00,26.52,26.52,26.51,26.51,300.0,23.1891,23.1891,23.1804,23.1804,300.0
2014-03-31 12:00:00,26.54,26.54,26.52,26.53,900.0,23.2066,23.2066,23.1891,23.1979,900.0
2014-03-31 12:30:00,26.55,26.55,26.54,26.54,2200.0,23.2154,23.2154,23.2066,23.2066,2200.0
2014-03-31 13:00:00,26.54,26.54,26.51,26.51,6600.0,23.2066,23.2066,23.1804,23.1804,6600.0
2014-03-31 13:30:00,26.52,26.52,26.48,26.48,2700.0,23.1891,23.1891,23.1542,23.1542,2700.0
2014-03-31 14:00:00,26.42,26.44,26.42,26.43,3300.0,23.1017,23.1192,23.1017,23.1104,3300.0
2014-03-31 14:30:00,26.47,26.49,26.47,26.49,5900.0,23.1454,23.1629,23.1454,23.1629,5900.0
2014-03-31 15:00:00,26.5,26.5,26.46,26.47,2700.0,23.1717,23.1717,23.1367,23.1454,2700.0
2014-03-31 15:30:00,26.51,26.51,26.4,26.43,18100.0,23.1804,23.1804,23.0842,23.1104,18100.0
2014-04-01 09:30:00,26.73,26.73,26.55,26.65,26300.0,23.3728,23.3728,23.2154,23.3028,26300.0
2014-04-01 10:00:00,26.65,26.68,26.65,26.68,71800.0,23.3028,23.329,23.3028,23.329,71800.0
2014-04-01 10:30:00,26.68,26.68,26.58,26.6,22600.0,23.329,23.329,23.2416,23.2591,22600.0
2014-04-01 11:00:00,26.58,26.62,26.57,26.62,14900.0,23.2416,23.2766,23.2329,23.2766,14900.0
2014-04-01 11:30:00,26.63,26.66,26.62,26.66,15500.0,23.2853,23.3116,23.2766,23.3116,15500.0
2014-04-01 12:00:00,26.66,26.66,26.6,26.64,22400.0,23.3116,23.3116,23.2591,23.2941,22400.0
2014-04-01 12:30:00,26.64,26.64,26.58,26.63,15700.0,23.2941,23.2941,23.2416,23.2853,15700.0
2014-04-01 13:00:00,26.63,26.64,26.61,26.63,10100.0,23.2853,23.2941,23.2678,23.2853,10100.0
2014-04-01 13:30:00,26.63,26.67,26.62,26.67,12100.0,23.2853,23.3203,23.2766,23.3203,12100.0
2014-04-01 14:00:00,26.67,26.7,26.67,26.69,17100.0,23.3203,23.3465,23.3203,23.3378,17100.0
2014-04-01 14:30:00,26.69,26.69,26.68,26.68,13800.0,23.3378,23.3378,23.329,23.329,13800.0
2014-04-01 15:00:00,26.69,26.74,26.68,26.73,26600.0,23.3378,23.3815,23.329,23.3728,26600.0
2014-04-01 15:30:00,26.74,26.79,26.7,26.79,38600.0,23.3815,23.4252,23.3465,23.4252,38600.0
2014-04-02 09:30:00,26.83,26.84,26.74,26.77,35900.0,23.4602,23.469,23.3815,23.4077,35900.0
2014-04-02 10:00:00,26.77,26.77,26.73,26.76,5300.0,23.4077,23.4077,23.3728,23.399,5300.0
2014-04-02 10:30:00,26.77,26.8,26.77,26.8,11500.0,23.4077,23.434,23.4077,23.434,11500.0
2014-04-02 11:00:00,26.8,26.81,26.79,26.81,8700.0,23.434,23.4427,23.4252,23.4427,8700.0
2014-04-02 11:30:00,26.81,26.81,26.79,26.8,4700.0,23.4427,23.4427,23.4252,23.434,4700.0
2014-04-02 12:00:00,26.82,26.83,26.8,26.82,5000.0,23.4515,23.4602,23.434,23.4515,5000.0
2014-04-02 12:30:00,26.82,26.82,26.81,26.81,7100.0,23.4515,23.4515,23.4427,23.4427,7100.0
2014-04-02 13:00:00,26.82,26.82,26.78,26.78,8600.0,23.4515,23.4515,23.4165,23.4165,8600.0
2014-04-02 13:30:00,26.78,26.81,26.76,26.79,5900.0,23.4165,23.4427,23.399,23.4252,5900.0
2014-04-02 14:00:00,26.77,26.78,26.77,26.77,2700.0,23.4077,23.4165,23.4077,23.4077,2700.0
2014-04-02 14:30:00,26.79,26.79,26.79,26.79,200.0,23.4252,23.4252,23.4252,23.4252,200.0
2014-04-02 15:00:00,26.83,26.83,26.8,26.83,1600.0,23.4602,23.4602,23.434,23.4602,1600.0
2014-04-02 15:30:00,26.84,26.86,26.84,26.84,9600.0,23.469,23.4864,23.469,23.469,9600.0
2014-04-03 09:30:00,26.44,26.49,26.42,26.42,238600.0,23.1192,23.1629,23.1017,23.1017,238600.0
2014-04-03 10:00:00,26.42,26.44,26.41,26.44,5200.0,23.1017,23.1192,23.093,23.1192,5200.0
2014-04-03 10:30:00,26.43,26.43,26.38,26.41,13100.0,23.1104,23.1104,23.0667,23.093,13100.0
2014-04-03 11:00:00,26.43,26.45,26.41,26.41,7400.0,23.1104,23.1279,23.093,23.093,7400.0
2014-04-03 11:30:00,26.42,26.43,26.42,26.42,4800.0,23.1017,23.1104,23.1017,23.1017,4800.0
2014-04-03 12:00:00,26.43,26.43,26.37,26.38,8800.0,23.1104,23.1104,23.058,23.0667,8800.0
2014-04-03 12:30:00,26.35,26.4,26.35,26.39,5400.0,23.0405,23.0842,23.0405,23.0755,5400.0
2014-04-03 13:00:00,26.39,26.4,26.37,26.37,5100.0,23.0755,23.0842,23.058,23.058,5100.0
2014-04-03 13:30:00,26.4,26.41,26.36,26.39,6600.0,23.0842,23.093,23.0492,23.0755,6600.0
2014-04-03 14:00:00,26.33,26.33,26.3,26.3,8700.0,23.023,23.023,22.9968,22.9968,8700.0
2014-04-03 14:30:00,26.29,26.34,26.25,26.33,29100.0,22.988,23.0318,22.9531,23.023,29100.0
2014-04-03 15:00:00,26.32,26.34,26.32,26.34,300.0,23.0143,23.0318,23.0143,23.0318,300.0
2014-04-03 15:30:00,26.39,26.46,26.38,26.43,42800.0,23.0755,23.1367,23.0667,23.1104,42800.0
2014-04-04 09:30:00,26.61,26.78,26.61,26.78,73500.0,23.2678,23.4165,23.2678,23.4165,73500.0
2014-04-04 10:00:00,26.76,26.86,26.75,26.81,37900.0,23.399,23.4864,23.3903,23.4427,37900.0
2014-04-04 10:30:00,26.86,26.86,26.86,26.86,39700.0,23.4864,23.4864,23.4864,23.4864,39700.0
2014-04-04 11:00:00,26.79,26.79,26.79,26.79,600.0,23.4252,23.4252,23.4252,23.4252,600.0
2014-04-04 11:30:00,26.76,26.76,26.71,26.71,1000.0,23.399,23.399,23.3553,23.3553,1000.0
2014-04-04 12:00:00,26.72,26.72,26.64,26.68,2800.0,23.364,23.364,23.2941,23.329,2800.0
2014-04-04 12:30:00,26.64,26.65,26.64,26.64,900.0,23.2941,23.3028,23.2941,23.2941,900.0
2014-04-04 13:00:00,26.64,26.64,26.64,26.64,800.0,23.2941,23.2941,23.2941,23.2941,800.0
2014-04-04 13:30:00,26.62,26.62,26.57,26.57,103000.0,23.2766,23.2766,23.2329,23.2329,103000.0
2014-04-04 14:00:00,26.58,26.6,26.48,26.48,29000.0,23.2416,23.2591,23.1542,23.1542,29000.0
2014-04-04 14:30:00,26.48,26.48,26.33,26.36,79200.0,23.1542,23.1542,23.023,23.0492,79200.0
2014-04-04 15:00:00,26.37,26.4,26.34,26.4,7900.0,23.058,23.0842,23.0318,23.0842,7900.0
2014-04-04 15:30:00,26.43,26.44,26.39,26.39,3100.0,23.1104,23.1192,23.0755,23.0755,3100.0
2014-04-07 09:30:00,26.36,26.48,26.36,26.48,8900.0,23.0492,23.1542,23.0492,23.1542,8900.0
2014-04-07 10:00:00,26.5,26.58,26.48,26.48,14900.0,23.1717,23.2416,23.1542,23.1542,14900.0
2014-04-07 10:30:00,26.47,26.5,26.45,26.45,7000.0,23.1454,23.1717,23.1279,23.1279,7000.0
2014-04-07 11:00:00,26.46,26.5,26.46,26.48,34800.0,23.1367,23.1717,23.1367,23.1542,34800.0
2014-04-07 11:30:00,26.48,26.52,26.44,26.45,148600.0,23.1542,23.1891,23.1192,23.1279,148600.0
2014-04-07 12:00:00,26.45,26.45,26.39,26.41,44700.0,23.1279,23.1279,23.0755,23.093,44700.0
2014-04-07 12:30:00,26.41,26.45,26.41,26.45,25500.0,23.093,23.1279,23.093,23.1279,25500.0
2014-04-07 13:00:00,26.45,26.45,26.4,26.41,30700.0,23.1279,23.1279,23.0842,23.093,30700.0
2014-04-07 13:30:00,26.42,26.42,26.36,26.37,31800.0,23.1017,23.1017,23.0492,23.058,31800.0
2014-04-07 14:00:00,26.37,26.42,26.33,26.36,25600.0,23.058,23.1017,23.023,23.0492,25600.0
2014-04-07 14:30:00,26.36,26.44,26.34,26.44,27100.0,23.0492,23.1192,23.0318,23.1192,27100.0
2014-04-07 15:00:00,26.44,26.45,26.42,26.45,28800.0,23.1192,23.1279,23.1017,23.1279,28800.0
2014-04-07 15:30:00,26.45,26.45,26.4,26.4,32300.0,23.1279,23.1279,23.0842,23.0842,32300.0
2014-04-08 09:30:00,26.6,26.7,26.58,26.69,39200.0,23.2591,23.3465,23.2416,23.3378,39200.0
2014-04-08 10:00:00,26.67,26.72,26.63,26.63,37300.0,23.3203,23.364,23.2853,23.2853,37300.0
2014-04-08 10:30:00,26.65,26.71,26.65,26.71,30900.0,23.3028,23.3553,23.3028,23.3553,30900.0
2014-04-08 11:00:00,26.72,26.75,26.71,26.73,12300.0,23.364,23.3903,23.3553,23.3728,12300.0
2014-04-08 11:30:00,26.71,26.75,26.65,26.72,39400.0,23.3553,23.3903,23.3028,23.364,39400.0
2014-04-08 12:00:00,26.69,26.72,26.68,26.72,15800.0,23.3378,23.364,23.329,23.364,15800.0
2014-04-08 12:30:00,26.72,26.72,26.69,26.7,2700.0,23.364,23.364,23.3378,23.3465,2700.0
2014-04-08 13:00:00,26.7,26.72,26.67,26.71,16500.0,23.3465,23.364,23.3203,23.3553,16500.0
2014-04-08 13:30:00,26.72,26.74,26.72,26.73,3000.0,23.364,23.3815,23.364,23.3728,3000.0
2014-04-08 14:00:00,26.75,26.75,26.63,26.66,16800.0,23.3903,23.3903,23.2853,23.3116,16800.0
2014-04-08 14:30:00,26.65,26.66,26.62,26.65,20100.0,23.3028,23.3116,23.2766,23.3028,20100.0
2014-04-08 15:00:00,26.61,26.64,26.59,26.64,8200.0,23.2678,23.2941,23.2504,23.2941,8200.0
2014-04-08 15:30:00,26.69,26.69,26.65,26.65,400.0,23.3378,23.3378,23.3028,23.3028,400.0
2014-04-09 09:30:00,26.87,26.87,26.66,26.71,79200.0,23.4952,23.4952,23.3116,23.3553,79200.0
2014-04-09 10:00:00,26.72,26.72,26.63,26.66,3100.0,23.364,23.364,23.2853,23.3116,3100.0
2014-04-09 10:30:00,26.69,26.73,26.69,26.72,1100.0,23.3378,23.3728,23.3378,23.364,1100.0
2014-04-09 11:00:00,26.7,26.76,26.7,26.76,6000.0,23.3465,23.399,23.3465,23.399,6000.0
2014-04-09 11:30:00,26.79,26.82,26.79,26.82,5800.0,23.4252,23.4515,23.4252,23.4515,5800.0
2014-04-09 12:00:00,26.83,26.83,26.8,26.81,2000.0,23.4602,23.4602,23.434,23.4427,2000.0
2014-04-09 12:30:00,26.8,26.82,26.8,26.82,1200.0,23.434,23.4515,23.434,23.4515,1200.0
2014-04-09 13:00:00,26.82,26.82,26.8,26.81,3600.0,23.4515,23.4515,23.434,23.4427,3600.0
2014-04-09 13:30:00,26.8,26.8,26.78,26.79,1500.0,23.434,23.434,23.4165,23.4252,1500.0
2014-04-09 14:00:00,26.8,27.06,26.8,27.06,12000.0,23.434,23.6613,23.434,23.6613,12000.0
2014-04-09 14:30:00,27.05,27.08,26.97,26.99,12600.0,23.6526,23.6788,23.5826,23.6001,12600.0
2014-04-09 15:00:00,26.97,27.08,26.97,27.05,2300.0,23.5826,23.6788,23.5826,23.6526,2300.0
2014-04-09 15:30:00,27.05,27.1,27.05,27.08,63800.0,23.6526,23.6963,23.6526,23.6788,63800.0
2014-04-10 09:30:00,26.96,26.97,26.65,26.85,12700.0,23.5739,23.5826,23.3028,23.4777,12700.0
2014-04-10 10:00:00,26.86,26.89,26.85,26.87,2400.0,23.4864,23.5127,23.4777,23.4952,2400.0
2014-04-10 10:30:00,26.88,26.88,26.84,26.84,500.0,23.5039,23.5039,23.469,23.469,500.0
2014-04-10 11:00:00,26.83,26.83,26.78,26.8,1700.0,23.4602,23.4602,23.4165,23.434,1700.0
2014-04-10 11:30:00,26.8,26.81,26.8,26.8,4800.0,23.434,23.4427,23.434,23.434,4800.0
2014-04-10 12:00:00,26.81,26.81,26.72,26.72,15200.0,23.4427,23.4427,23.364,23.364,15200.0
2014-04-10 12:30:00,26.71,26.72,26.58,26.59,986000.0,23.3553,23.364,23.2416,23.2504,986000.0
2014-04-10 13:00:00,26.59,26.61,26.54,26.55,8100.0,23.2504,23.2678,23.2066,23.2154,8100.0
2014-04-10 13:30:00,26.57,26.57,26.52,26.56,16300.0,23.2329,23.2329,23.1891,23.2241,16300.0
2014-04-10 14:00:00,26.57,26.57,26.54,26.54,27500.0,23.2329,23.2329,23.2066,23.2066,27500.0
2014-04-10 14:30:00,26.55,26.55,26.43,26.43,39400.0,23.2154,23.2154,23.1104,23.1104,39400.0
2014-04-10 15:00:00,26.43,26.43,26.3,26.34,23900.0,23.1104,23.1104,22.9968,23.0318,23900.0
2014-04-10 15:30:00,26.36,26.48,26.3,26.42,120100.0,23.0492,23.1542,22.9968,23.1017,120100.0
2014-04-11 09:30:00,26.44,26.47,26.37,26.45,31900.0,23.1192,23.1454,23.058,23.1279,31900.0
2014-04-11 10:00:00,26.45,26.46,26.38,26.44,71800.0,23.1279,23.1367,23.0667,23.1192,71800.0
2014-04-11 10:30:00,26.45,26.51,26.41,26.47,26900.0,23.1279,23.1804,23.093,23.1454,26900.0
2014-04-11 11:00:00,26.47,26.49,26.43,26.44,46400.0,23.1454,23.1629,23.1104,23.1192,46400.0
2014-04-11 11:30:00,26.44,26.5,26.4,26.4,10600.0,23.1192,23.1717,23.0842,23.0842,10600.0
2014-04-11 12:00:00,26.43,26.45,26.4,26.43,12100.0,23.1104,23.1279,23.0842,23.1104,12100.0
2014-04-11 12:30:00,26.43,26.5,26.43,26.46,16500.0,23.1104,23.1717,23.1104,23.1367,16500.0
2014-04-11 13:00:00,26.46,26.46,26.41,26.43,14000.0,23.1367,23.1367,23.093,23.1104,14000.0
2014-04-11 13:30:00,26.43,26.48,26.42,26.43,18300.0,23.1104,23.1542,23.1017,23.1104,18300.0
2014-04-11 14:00:00,26.44,26.51,26.44,26.44,23900.0,23.1192,23.1804,23.1192,23.1192,23900.0
2014-04-11 14:30:00,26.45,26.47,26.43,26.46,26300.0,23.1279,23.1454,23.1104,23.1367,26300.0
2014-04-11 15:00:00,26.46,26.6,26.43,26.59,65200.0,23.1367,23.2591,23.1104,23.2504,65200.0
2014-04-11 15:30:00,26.59,26.64,26.55,26.61,399400.0,23.2504,23.2941,23.2154,23.2678,399400.0
2014-04-14 09:30:00,26.69,26.7,26.58,26.6,139800.0,23.3378,23.3465,23.2416,23.2591,139800.0
2014-04-14 10:00:00,26.63,26.65,26.62,26.65,12200.0,23.2853,23.3028,23.2766,23.3028,12200.0
2014-04-14 10:30:00,26.65,26.66,26.62,26.64,21600.0,23.3028,23.3116,23.2766,23.2941,21600.0
2014-04-14 11:00:00,26.64,26.64,26.61,26.62,2700.0,23.2941,23.2941,23.2678,23.2766,2700.0
2014-04-14 11:30:00,26.63,26.66,26.63,26.65,4000.0,23.2853,23.3116,23.2853,23.3028,4000.0
2014-04-14 12:00:00,26.64,26.64,26.63,26.64,3500.0,23.2941,23.2941,23.2853,23.2941,3500.0
2014-04-14 12:30:00,26.64,26.71,26.64,26.71,4500.0,23.2941,23.3553,23.2941,23.3553,4500.0
2014-04-14 13:00:00,26.7,26.7,26.65,26.66,19000.0,23.3465,23.3465,23.3028,23.3116,19000.0
2014-04-14 13:30:00,26.67,26.7,26.66,26.67,5500.0,23.3203,23.3465,23.3116,23.3203,5500.0
2014-04-14 14:00:00,26.65,26.66,26.61,26.62,6300.0,23.3028,23.3116,23.2678,23.2766,6300.0
2014-04-14 14:30:00,26.61,26.64,26.59,26.63,6000.0,23.2678,23.2941,23.2504,23.2853,6000.0
2014-04-14 15:00:00,26.63,26.63,26.54,26.61,17400.0,23.2853,23.2853,23.2066,23.2678,17400.0
2014-04-14 15:30:00,26.61,26.8,26.61,26.78,89600.0,23.2678,23.434,23.2678,23.4165,89600.0
2014-04-15 09:30:00,26.66,26.67,26.48,26.51,58800.0,23.3116,23.3203,23.1542,23.1804,58800.0
2014-04-15 10:00:00,26.48,26.52,26.34,26.34,34100.0,23.1542,23.1891,23.0318,23.0318,34100.0
2014-04-15 10:30:00,26.36,26.38,26.33,26.34,25600.0,23.0492,23.0667,23.023,23.0318,25600.0
2014-04-15 11:00:00,26.32,26.35,26.26,26.33,46000.0,23.0143,23.0405,22.9618,23.023,46000.0
2014-04-15 11:30:00,26.32,26.34,26.24,26.24,12300.0,23.0143,23.0318,22.9443,22.9443,12300.0
2014-04-15 12:00:00,26.24,26.25,26.24,26.24,1600.0,22.9443,22.9531,22.9443,22.9443,1600.0
2014-04-15 12:30:00,26.26,26.27,26.23,26.23,1700.0,22.9618,22.9705,22.9356,22.9356,1700.0
2014-04-15 13:00:00,26.23,26.3,26.23,26.29,1400.0,22.9356,22.9968,22.9356,22.988,1400.0
2014-04-15 13:30:00,26.29,26.33,26.29,26.3,2800.0,22.988,23.023,22.988,22.9968,2800.0
2014-04-15 14:00:00,26.3,26.33,26.26,26.27,4400.0,22.9968,23.023,22.9618,22.9705,4400.0
2014-04-15 14:30:00,26.29,26.45,26.27,26.45,3000.0,22.988,23.1279,22.9705,23.1279,3000.0
2014-04-15 15:00:00,26.43,26.48,26.4,26.44,14100.0,23.1104,23.1542,23.0842,23.1192,14100.0
2014-04-15 15:30:00,26.45,26.47,26.39,26.39,16700.0,23.1279,23.1454,23.0755,23.0755,16700.0
2014-04-16 09:30:00,26.28,26.28,26.07,26.11,35600.0,22.9793,22.9793,22.7957,22.8306,35600.0
2014-04-16 10:00:00,26.12,26.17,26.08,26.17,300.0,22.8394,22.8831,22.8044,22.8831,300.0
2014-04-16 10:30:00,26.29,26.29,26.29,26.29,300.0,22.988,22.988,22.988,22.988,300.0
2014-04-16 11:00:00,26.33,26.33,26.33,26.33,100.0,23.023,23.023,23.023,23.023,100.0
2014-04-16 11:30:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-16 12:00:00,26.39,26.39,26.36,26.36,1900.0,23.0755,23.0755,23.0492,23.0492,1900.0
2014-04-16 12:30:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:00:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:30:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 14:00:00,26.2,26.2,26.19,26.19,200.0,22.9093,22.9093,22.9006,22.9006,200.0
2014-04-16 14:30:00,26.26,26.32,26.26,26.32,1100.0,22.9618,23.0143,22.9618,23.0143,1100.0
2014-04-16 15:00:00,26.32,26.32,26.32,26.32,0.0,23.0143,23.0143,23.0143,23.0143,0.0
2014-04-16 15:30:00,26.31,26.34,26.27,26.34,6300.0,23.0055,23.0318,22.9705,23.0318,6300.0
2014-04-17 09:30:00,26.58,26.72,26.38,26.62,17200.0,23.2416,23.364,23.0667,23.2766,17200.0
2014-04-17 10:00:00,26.63,26.69,26.61,26.67,12900.0,23.2853,23.3378,23.2678,23.3203,12900.0
2014-04-17 10:30:00,26.67,26.72,26.67,26.72,17900.0,23.3203,23.364,23.3203,23.364,17900.0
2014-04-17 11:00:00,26.72,26.74,26.71,26.73,15900.0,23.364,23.3815,23.3553,23.3728,15900.0
2014-04-17 11:30:00,26.73,26.74,26.7,26.72,8500.0,23.3728,23.3815,23.3465,23.364,8500.0
2014-04-17 12:00:00,26.7,26.7,26.63,26.63,900.0,23.3465,23.3465,23.2853,23.2853,900.0
2014-04-17 12:30:00,26.63,26.64,26.63,26.64,500.0,23.2853,23.2941,23.2853,23.2941,500.0
2014-04-17 13:00:00,26.63,26.65,26.63,26.65,500.0,23.2853,23.3028,23.2853,23.3028,500.0
2014-04-17 13:30:00,26.64,26.66,26.64,26.66,500.0,23.2941,23.3116,23.2941,23.3116,500.0
2014-04-17 14:00:00,26.65,26.68,26.65,26.68,400.0,23.3028,23.329,23.3028,23.329,400.0
2014-04-17 14:30:00,26.68,26.74,26.66,26.68,1000.0,23.329,23.3815,23.3116,23.329,1000.0
2014-04-17 15:00:00,26.68,26.76,26.68,26.7,600.0,23.329,23.399,23.329,23.3465,600.0
2014-04-17 15:30:00,26.7,26.77,26.7,26.7,8100.0,23.3465,23.4077,23.3465,23.3465,8100.0
2014-04-21 09:30:00,26.58,26.7,26.58,26.65,1900.0,23.2416,23.3465,23.2416,23.3028,1900.0
2014-04-21 10:00:00,26.58,26.58,26.57,26.57,300.0,23.2416,23.2416,23.2329,23.2329,300.0
2014-04-21 10:30:00,26.59,26.59,26.59,26.59,100.0,23.2504,23.2504,23.2504,23.2504,100.0
2014-04-21 11:00:00,26.57,26.66,26.57,26.63,3200.0,23.2329,23.3116,23.2329,23.2853,3200.0
2014-04-21 11:30:00,26.6,26.64,26.59,26.64,5000.0,23.2591,23.2941,23.2504,23.2941,5000.0
2014-04-21 12:00:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 12:30:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 13:00:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 13:30:00,26.65,26.65,26.65,26.65,1400.0,23.3028,23.3028,23.3028,23.3028,1400.0
2014-04-21 14:00:00,26.64,26.64,26.64,26.64,1600.0,23.2941,23.2941,23.2941,23.2941,1600.0
2014-04-21 14:30:00,26.64,26.65,26.6,26.6,700.0,23.2941,23.3028,23.2591,23.2591,700.0
2014-04-21 15:00:00,26.6,26.6,26.6,26.6,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2014-04-21 15:30:00,26.59,26.59,26.55,26.55,4800.0,23.2504,23.2504,23.2154,23.2154,4800.0
2014-04-22 09:30:00,26.5,26.58,26.38,26.56,563200.0,23.1717,23.2416,23.0667,23.2241,563200.0
2014-04-22 10:00:00,26.56,26.58,26.5,26.53,10600.0,23.2241,23.2416,23.1717,23.1979,10600.0
2014-04-22 10:30:00,26.53,26.53,26.49,26.52,54700.0,23.1979,23.1979,23.1629,23.1891,54700.0
2014-04-22 11:00:00,26.52,26.54,26.48,26.48,28700.0,23.1891,23.2066,23.1542,23.1542,28700.0
2014-04-22 11:30:00,26.48,26.53,26.47,26.52,16000.0,23.1542,23.1979,23.1454,23.1891,16000.0
2014-04-22 12:00:00,26.52,26.54,26.51,26.51,14900.0,23.1891,23.2066,23.1804,23.1804,14900.0
2014-04-22 12:30:00,26.51,26.51,26.51,26.51,12000.0,23.1804,23.1804,23.1804,23.1804,12000.0
2014-04-22 13:00:00,26.51,26.54,26.5,26.52,9400.0,23.1804,23.2066,23.1717,23.1891,9400.0
2014-04-22 13:30:00,26.54,26.55,26.52,26.53,19400.0,23.2066,23.2154,23.1891,23.1979,19400.0
2014-04-22 14:00:00,26.53,26.53,26.5,26.5,9900.0,23.1979,23.1979,23.1717,23.1717,9900.0
2014-04-22 14:30:00,26.52,26.54,26.5,26.54,19200.0,23.1891,23.2066,23.1717,23.2066,19200.0
2014-04-22 15:00:00,26.53,26.54,26.51,26.52,29000.0,23.1979,23.2066,23.1804,23.1891,29000.0
2014-04-22 15:30:00,26.52,26.52,26.37,26.45,148500.0,23.1891,23.1891,23.058,23.1279,148500.0
2014-04-23 09:30:00,26.59,26.59,26.35,26.35,63700.0,23.2504,23.2504,23.0405,23.0405,63700.0
2014-04-23 10:00:00,26.33,26.33,26.23,26.24,4100.0,23.023,23.023,22.9356,22.9443,4100.0
2014-04-23 10:30:00,26.22,26.22,26.22,26.22,200.0,22.9268,22.9268,22.9268,22.9268,200.0
2014-04-23 11:00:00,26.27,26.27,26.21,26.27,5200.0,22.9705,22.9705,22.9181,22.9705,5200.0
2014-04-23 11:30:00,26.27,26.29,26.26,26.26,2300.0,22.9705,22.988,22.9618,22.9618,2300.0
2014-04-23 12:00:00,26.3,26.32,26.3,26.3,900.0,22.9968,23.0143,22.9968,22.9968,900.0
2014-04-23 12:30:00,26.3,26.35,26.3,26.31,31000.0,22.9968,23.0405,22.9968,23.0055,31000.0
2014-04-23 13:00:00,26.31,26.36,26.29,26.36,2600.0,23.0055,23.0492,22.988,23.0492,2600.0
2014-04-23 13:30:00,26.41,26.41,26.39,26.4,400.0,23.093,23.093,23.0755,23.0842,400.0
2014-04-23 14:00:00,26.36,26.36,26.35,26.36,500.0,23.0492,23.0492,23.0405,23.0492,500.0
2014-04-23 14:30:00,26.36,26.37,26.35,26.37,400.0,23.0492,23.058,23.0405,23.058,400.0
2014-04-23 15:00:00,26.38,26.38,26.32,26.32,1700.0,23.0667,23.0667,23.0143,23.0143,1700.0
2014-04-23 15:30:00,26.32,26.33,26.27,26.32,11100.0,23.0143,23.023,22.9705,23.0143,11100.0
2014-04-24 09:30:00,26.51,26.54,26.27,26.28,14600.0,23.1804,23.2066,22.9705,22.9793,14600.0
2014-04-24 10:00:00,26.26,26.3,26.23,26.3,152200.0,22.9618,22.9968,22.9356,22.9968,152200.0
2014-04-24 10:30:00,26.31,26.32,26.31,26.31,5500.0,23.0055,23.0143,23.0055,23.0055,5500.0
2014-04-24 11:00:00,26.34,26.36,26.34,26.35,5800.0,23.0318,23.0492,23.0318,23.0405,5800.0
2014-04-24 11:30:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 12:00:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 12:30:00,26.38,26.4,26.35,26.35,1300.0,23.0667,23.0842,23.0405,23.0405,1300.0
2014-04-24 13:00:00,26.42,26.42,26.35,26.35,4600.0,23.1017,23.1017,23.0405,23.0405,4600.0
2014-04-24 13:30:00,26.38,26.38,26.34,26.34,300.0,23.0667,23.0667,23.0318,23.0318,300.0
2014-04-24 14:00:00,26.36,26.36,26.34,26.34,1300.0,23.0492,23.0492,23.0318,23.0318,1300.0
2014-04-24 14:30:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-24 15:00:00,26.4,26.4,26.4,26.4,1100.0,23.0842,23.0842,23.0842,23.0842,1100.0
2014-04-24 15:30:00,26.41,26.46,26.41,26.46,4800.0,23.093,23.1367,23.093,23.1367,4800.0
2014-04-25 09:30:00,26.45,26.46,26.29,26.29,43700.0,23.1279,23.1367,22.988,22.988,43700.0
2014-04-25 10:00:00,26.28,26.34,26.27,26.3,84800.0,22.9793,23.0318,22.9705,22.9968,84800.0
2014-04-25 10:30:00,26.31,26.31,26.27,26.27,57100.0,23.0055,23.0055,22.9705,22.9705,57100.0
2014-04-25 11:00:00,26.25,26.25,26.22,26.22,3100.0,22.9531,22.9531,22.9268,22.9268,3100.0
2014-04-25 11:30:00,26.25,26.33,26.21,26.26,148400.0,22.9531,23.023,22.9181,22.9618,148400.0
2014-04-25 12:00:00,26.25,26.25,26.25,26.25,500.0,22.9531,22.9531,22.9531,22.9531,500.0
2014-04-25 12:30:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 13:00:00,26.25,26.25,26.25,26.25,900.0,22.9531,22.9531,22.9531,22.9531,900.0
2014-04-25 13:30:00,26.25,26.25,26.25,26.25,100.0,22.9531,22.9531,22.9531,22.9531,100.0
2014-04-25 14:00:00,26.22,26.25,26.19,26.19,10900.0,22.9268,22.9531,22.9006,22.9006,10900.0
2014-04-25 14:30:00,26.19,26.21,26.18,26.21,24900.0,22.9006,22.9181,22.8918,22.9181,24900.0
2014-04-25 15:00:00,26.2,26.26,26.18,26.22,38500.0,22.9093,22.9618,22.8918,22.9268,38500.0
2014-04-25 15:30:00,26.26,26.37,26.26,26.34,42900.0,22.9618,23.058,22.9618,23.0318,42900.0
2014-04-28 09:30:00,26.38,26.39,26.23,26.31,133900.0,23.0667,23.0755,22.9356,23.0055,133900.0
2014-04-28 10:00:00,26.33,26.34,26.33,26.34,8600.0,23.023,23.0318,23.023,23.0318,8600.0
2014-04-28 10:30:00,26.31,26.33,26.31,26.33,800.0,23.0055,23.023,23.0055,23.023,800.0
2014-04-28 11:00:00,26.29,26.3,26.27,26.29,4600.0,22.988,22.9968,22.9705,22.988,4600.0
2014-04-28 11:30:00,26.28,26.34,26.28,26.34,5900.0,22.9793,23.0318,22.9793,23.0318,5900.0
2014-04-28 12:00:00,26.29,26.29,26.29,26.29,5000.0,22.988,22.988,22.988,22.988,5000.0
2014-04-28 12:30:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 13:00:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 13:30:00,26.24,26.24,26.24,26.24,600.0,22.9443,22.9443,22.9443,22.9443,600.0
2014-04-28 14:00:00,26.26,26.33,26.26,26.33,1500.0,22.9618,23.023,22.9618,23.023,1500.0
2014-04-28 14:30:00,26.28,26.29,26.26,26.29,2500.0,22.9793,22.988,22.9618,22.988,2500.0
2014-04-28 15:00:00,26.33,26.35,26.33,26.35,5000.0,23.023,23.0405,23.023,23.0405,5000.0
2014-04-28 15:30:00,26.4,26.4,26.38,26.39,1800.0,23.0842,23.0842,23.0667,23.0755,1800.0
2014-04-29 09:30:00,26.51,26.53,26.41,26.51,12900.0,23.1804,23.1979,23.093,23.1804,12900.0
2014-04-29 10:00:00,26.51,26.51,26.51,26.51,100.0,23.1804,23.1804,23.1804,23.1804,100.0
2014-04-29 10:30:00,26.49,26.53,26.49,26.53,200.0,23.1629,23.1979,23.1629,23.1979,200.0
2014-04-29 11:00:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-04-29 11:30:00,26.54,26.54,26.54,26.54,100.0,23.2066,23.2066,23.2066,23.2066,100.0
2014-04-29 12:00:00,26.5,26.5,26.5,26.5,100.0,23.1717,23.1717,23.1717,23.1717,100.0
2014-04-29 12:30:00,26.52,26.61,26.52,26.61,28000.0,23.1891,23.2678,23.1891,23.2678,28000.0
2014-04-29 13:00:00,26.56,26.57,26.56,26.57,500.0,23.2241,23.2329,23.2241,23.2329,500.0
2014-04-29 13:30:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-29 14:00:00,26.58,26.58,26.58,26.58,100.0,23.2416,23.2416,23.2416,23.2416,100.0
2014-04-29 14:30:00,26.57,26.58,26.57,26.58,300.0,23.2329,23.2416,23.2329,23.2416,300.0
2014-04-29 15:00:00,26.56,26.59,26.56,26.59,23800.0,23.2241,23.2504,23.2241,23.2504,23800.0
2014-04-29 15:30:00,26.52,26.55,26.46,26.46,1200.0,23.1891,23.2154,23.1367,23.1367,1200.0
2014-04-30 09:30:00,26.25,26.29,26.2,26.2,5600.0,22.9531,22.988,22.9093,22.9093,5600.0
2014-04-30 10:00:00,26.19,26.24,26.19,26.21,3200.0,22.9006,22.9443,22.9006,22.9181,3200.0
2014-04-30 10:30:00,26.23,26.26,26.21,26.24,5600.0,22.9356,22.9618,22.9181,22.9443,5600.0
2014-04-30 11:00:00,26.25,26.27,26.24,26.25,2700.0,22.9531,22.9705,22.9443,22.9531,2700.0
2014-04-30 11:30:00,26.25,26.26,26.25,26.25,1200.0,22.9531,22.9618,22.9531,22.9531,1200.0
2014-04-30 12:00:00,26.26,26.27,26.25,26.27,1700.0,22.9618,22.9705,22.9531,22.9705,1700.0
2014-04-30 12:30:00,26.28,26.3,26.27,26.27,1100.0,22.9793,22.9968,22.9705,22.9705,1100.0
2014-04-30 13:00:00,26.27,26.27,26.27,26.27,900.0,22.9705,22.9705,22.9705,22.9705,900.0
2014-04-30 13:30:00,26.27,26.28,26.21,26.28,28500.0,22.9705,22.9793,22.9181,22.9793,28500.0
2014-04-30 14:00:00,26.25,26.31,26.25,26.31,2800.0,22.9531,23.0055,22.9531,23.0055,2800.0
2014-04-30 14:30:00,26.32,26.39,26.32,26.39,2700.0,23.0143,23.0755,23.0143,23.0755,2700.0
2014-04-30 15:00:00,26.37,26.37,26.33,26.36,3700.0,23.058,23.058,23.023,23.0492,3700.0
2014-04-30 15:30:00,26.38,26.4,26.35,26.38,72800.0,23.0667,23.0842,23.0405,23.0667,72800.0
2014-05-01 09:30:00,26.44,26.48,26.28,26.31,3300.0,23.1192,23.1542,22.9793,23.0055,3300.0
2014-05-01 10:00:00,26.3,26.35,26.26,26.28,2200.0,22.9968,23.0405,22.9618,22.9793,2200.0
2014-05-01 10:30:00,26.34,26.39,26.34,26.39,1800.0,23.0318,23.0755,23.0318,23.0755,1800.0
2014-05-01 11:00:00,26.38,26.39,26.38,26.39,600.0,23.0667,23.0755,23.0667,23.0755,600.0
2014-05-01 11:30:00,26.43,26.43,26.4,26.4,500.0,23.1104,23.1104,23.0842,23.0842,500.0
2014-05-01 12:00:00,26.41,26.41,26.41,26.41,200.0,23.093,23.093,23.093,23.093,200.0
2014-05-01 12:30:00,26.43,26.43,26.42,26.42,200.0,23.1104,23.1104,23.1017,23.1017,200.0
2014-05-01 13:00:00,26.42,26.43,26.42,26.43,6100.0,23.1017,23.1104,23.1017,23.1104,6100.0
2014-05-01 13:30:00,26.42,26.43,26.39,26.39,3800.0,23.1017,23.1104,23.0755,23.0755,3800.0
2014-05-01 14:00:00,26.39,26.45,26.39,26.45,700.0,23.0755,23.1279,23.0755,23.1279,700.0
2014-05-01 14:30:00,26.41,26.44,26.41,26.41,500.0,23.093,23.1192,23.093,23.093,500.0
2014-05-01 15:00:00,26.43,26.46,26.43,26.46,600.0,23.1104,23.1367,23.1104,23.1367,600.0
2014-05-01 15:30:00,26.46,26.46,26.39,26.41,1100.0,23.1367,23.1367,23.0755,23.093,1100.0
2014-05-02 09:30:00,26.42,26.42,26.2,26.33,8600.0,23.1017,23.1017,22.9093,23.023,8600.0
2014-05-02 10:00:00,26.33,26.44,26.27,26.43,16500.0,23.023,23.1192,22.9705,23.1104,16500.0
2014-05-02 10:30:00,26.45,26.55,26.44,26.45,6800.0,23.1279,23.2154,23.1192,23.1279,6800.0
2014-05-02 11:00:00,26.46,26.46,26.39,26.43,11000.0,23.1367,23.1367,23.0755,23.1104,11000.0
2014-05-02 11:30:00,26.41,26.48,26.39,26.46,6000.0,23.093,23.1542,23.0755,23.1367,6000.0
2014-05-02 12:00:00,26.47,26.47,26.46,26.46,4500.0,23.1454,23.1454,23.1367,23.1367,4500.0
2014-05-02 12:30:00,26.47,26.48,26.46,26.47,7600.0,23.1454,23.1542,23.1367,23.1454,7600.0
2014-05-02 13:00:00,26.47,26.47,26.43,26.44,3400.0,23.1454,23.1454,23.1104,23.1192,3400.0
2014-05-02 13:30:00,26.45,26.45,26.41,26.43,4000.0,23.1279,23.1279,23.093,23.1104,4000.0
2014-05-02 14:00:00,26.39,26.42,26.39,26.39,1800.0,23.0755,23.1017,23.0755,23.0755,1800.0
2014-05-02 14:30:00,26.42,26.48,26.39,26.44,3900.0,23.1017,23.1542,23.0755,23.1192,3900.0
2014-05-02 15:00:00,26.46,26.46,26.43,26.46,5300.0,23.1367,23.1367,23.1104,23.1367,5300.0
2014-05-02 15:30:00,26.43,26.53,26.41,26.53,18300.0,23.1104,23.1979,23.093,23.1979,18300.0
2014-05-05 09:30:00,26.53,26.53,26.23,26.37,16700.0,23.1979,23.1979,22.9356,23.058,16700.0
2014-05-05 10:00:00,26.37,26.41,26.35,26.41,5200.0,23.058,23.093,23.0405,23.093,5200.0
2014-05-05 10:30:00,26.41,26.43,26.38,26.42,23900.0,23.093,23.1104,23.0667,23.1017,23900.0
2014-05-05 11:00:00,26.43,26.43,26.37,26.38,5300.0,23.1104,23.1104,23.058,23.0667,5300.0
2014-05-05 11:30:00,26.42,26.43,26.41,26.43,3200.0,23.1017,23.1104,23.093,23.1104,3200.0
2014-05-05 12:00:00,26.43,26.43,26.36,26.4,4700.0,23.1104,23.1104,23.0492,23.0842,4700.0
2014-05-05 12:30:00,26.4,26.41,26.36,26.38,6700.0,23.0842,23.093,23.0492,23.0667,6700.0
2014-05-05 13:00:00,26.37,26.41,26.37,26.38,5100.0,23.058,23.093,23.058,23.0667,5100.0
2014-05-05 13:30:00,26.37,26.41,26.35,26.41,3500.0,23.058,23.093,23.0405,23.093,3500.0
2014-05-05 14:00:00,26.41,26.44,26.38,26.39,5300.0,23.093,23.1192,23.0667,23.0755,5300.0
2014-05-05 14:30:00,26.42,26.44,26.39,26.4,7600.0,23.1017,23.1192,23.0755,23.0842,7600.0
2014-05-05 15:00:00,26.39,26.46,26.39,26.45,13400.0,23.0755,23.1367,23.0755,23.1279,13400.0
2014-05-05 15:30:00,26.46,26.48,26.38,26.38,32600.0,23.1367,23.1542,23.0667,23.0667,32600.0
2014-05-06 09:30:00,26.44,26.44,26.3,26.42,16900.0,23.1192,23.1192,22.9968,23.1017,16900.0
2014-05-06 10:00:00,26.42,26.47,26.42,26.46,3900.0,23.1017,23.1454,23.1017,23.1367,3900.0
2014-05-06 10:30:00,26.46,26.47,26.43,26.43,4900.0,23.1367,23.1454,23.1104,23.1104,4900.0
2014-05-06 11:00:00,26.44,26.48,26.42,26.48,5800.0,23.1192,23.1542,23.1017,23.1542,5800.0
2014-05-06 11:30:00,26.48,26.54,26.47,26.54,10000.0,23.1542,23.2066,23.1454,23.2066,10000.0
2014-05-06 12:00:00,26.54,26.56,26.52,26.55,11100.0,23.2066,23.2241,23.1891,23.2154,11100.0
2014-05-06 12:30:00,26.55,26.58,26.55,26.58,2300.0,23.2154,23.2416,23.2154,23.2416,2300.0
2014-05-06 13:00:00,26.57,26.57,26.51,26.51,2500.0,23.2329,23.2329,23.1804,23.1804,2500.0
2014-05-06 13:30:00,26.51,26.52,26.47,26.52,3300.0,23.1804,23.1891,23.1454,23.1891,3300.0
2014-05-06 14:00:00,26.49,26.51,26.48,26.48,1200.0,23.1629,23.1804,23.1542,23.1542,1200.0
2014-05-06 14:30:00,26.47,26.52,26.47,26.49,2200.0,23.1454,23.1891,23.1454,23.1629,2200.0
2014-05-06 15:00:00,26.5,26.51,26.47,26.48,3900.0,23.1717,23.1804,23.1454,23.1542,3900.0
2014-05-06 15:30:00,26.48,26.51,26.44,26.45,24800.0,23.1542,23.1804,23.1192,23.1279,24800.0
2014-05-07 09:30:00,26.31,26.32,26.13,26.17,40700.0,23.0055,23.0143,22.8481,22.8831,40700.0
2014-05-07 10:00:00,26.17,26.19,26.11,26.14,22200.0,22.8831,22.9006,22.8306,22.8569,22200.0
2014-05-07 10:30:00,26.15,26.19,26.15,26.19,4300.0,22.8656,22.9006,22.8656,22.9006,4300.0
2014-05-07 11:00:00,26.18,26.19,26.16,26.16,4200.0,22.8918,22.9006,22.8744,22.8744,4200.0
2014-05-07 11:30:00,26.19,26.27,26.19,26.27,5100.0,22.9006,22.9705,22.9006,22.9705,5100.0
2014-05-07 12:00:00,26.24,26.24,26.22,26.22,1400.0,22.9443,22.9443,22.9268,22.9268,1400.0
2014-05-07 12:30:00,26.22,26.22,26.2,26.21,900.0,22.9268,22.9268,22.9093,22.9181,900.0
2014-05-07 13:00:00,26.23,26.24,26.19,26.2,3000.0,22.9356,22.9443,22.9006,22.9093,3000.0
2014-05-07 13:30:00,26.23,26.24,26.22,26.24,1200.0,22.9356,22.9443,22.9268,22.9443,1200.0
2014-05-07 14:00:00,26.23,26.3,26.22,26.3,3100.0,22.9356,22.9968,22.9268,22.9968,3100.0
2014-05-07 14:30:00,26.3,26.3,26.27,26.28,2200.0,22.9968,22.9968,22.9705,22.9793,2200.0
2014-05-07 15:00:00,26.28,26.28,26.22,26.25,9000.0,22.9793,22.9793,22.9268,22.9531,9000.0
2014-05-07 15:30:00,26.26,26.3,26.24,26.26,11000.0,22.9618,22.9968,22.9443,22.9618,11000.0
2014-05-08 09:30:00,26.32,26.32,26.1,26.17,96400.0,23.0143,23.0143,22.8219,22.8831,96400.0
2014-05-08 10:00:00,26.2,26.2,26.16,26.17,30300.0,22.9093,22.9093,22.8744,22.8831,30300.0
2014-05-08 10:30:00,26.17,26.19,26.15,26.18,5600.0,22.8831,22.9006,22.8656,22.8918,5600.0
2014-05-08 11:00:00,26.19,26.21,26.18,26.21,9300.0,22.9006,22.9181,22.8918,22.9181,9300.0
2014-05-08 11:30:00,26.2,26.23,26.2,26.23,4500.0,22.9093,22.9356,22.9093,22.9356,4500.0
2014-05-08 12:00:00,26.22,26.23,26.21,26.21,9900.0,22.9268,22.9356,22.9181,22.9181,9900.0
2014-05-08 12:30:00,26.23,26.23,26.2,26.21,22300.0,22.9356,22.9356,22.9093,22.9181,22300.0
2014-05-08 13:00:00,26.21,26.21,26.16,26.21,3000.0,22.9181,22.9181,22.8744,22.9181,3000.0
2014-05-08 13:30:00,26.18,26.22,26.18,26.21,2800.0,22.8918,22.9268,22.8918,22.9181,2800.0
2014-05-08 14:00:00,26.2,26.21,26.17,26.17,4100.0,22.9093,22.9181,22.8831,22.8831,4100.0
2014-05-08 14:30:00,26.17,26.17,26.15,26.16,3200.0,22.8831,22.8831,22.8656,22.8744,3200.0
2014-05-08 15:00:00,26.16,26.17,26.13,26.17,19800.0,22.8744,22.8831,22.8481,22.8831,19800.0
2014-05-08 15:30:00,26.16,26.19,26.09,26.15,15300.0,22.8744,22.9006,22.8132,22.8656,15300.0
2014-05-09 09:30:00,26.84,26.84,26.68,26.8,14500.0,23.469,23.469,23.329,23.434,14500.0
2014-05-09 10:00:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-05-09 10:30:00,26.87,26.87,26.86,26.86,50100.0,23.4952,23.4952,23.4864,23.4864,50100.0
2014-05-09 11:00:00,26.89,26.91,26.88,26.88,3500.0,23.5127,23.5302,23.5039,23.5039,3500.0
2014-05-09 11:30:00,26.93,26.99,26.93,26.99,602300.0,23.5476,23.6001,23.5476,23.6001,602300.0
2014-05-09 12:00:00,27.0,27.01,27.0,27.01,6800.0,23.6089,23.6176,23.6089,23.6176,6800.0
2014-05-09 12:30:00,27.03,27.03,27.01,27.01,3000.0,23.6351,23.6351,23.6176,23.6176,3000.0
2014-05-09 13:00:00,27.03,27.03,27.02,27.02,4100.0,23.6351,23.6351,23.6263,23.6263,4100.0
2014-05-09 13:30:00,27.02,27.03,27.0,27.0,1300.0,23.6263,23.6351,23.6089,23.6089,1300.0
2014-05-09 14:00:00,27.0,27.0,26.96,26.96,2400.0,23.6089,23.6089,23.5739,23.5739,2400.0
2014-05-09 14:30:00,26.96,26.98,26.93,26.97,3300.0,23.5739,23.5914,23.5476,23.5826,3300.0
2014-05-09 15:00:00,27.02,27.04,27.0,27.04,5700.0,23.6263,23.6438,23.6089,23.6438,5700.0
2014-05-09 15:30:00,27.04,27.1,26.96,27.05,93000.0,23.6438,23.6963,23.5739,23.6526,93000.0
2014-05-12 09:30:00,27.8,28.14,27.8,28.14,76400.0,24.3084,24.6057,24.3084,24.6057,76400.0
2014-05-12 10:00:00,28.12,28.13,28.07,28.1,102500.0,24.5882,24.5969,24.5445,24.5707,102500.0
2014-05-12 10:30:00,28.06,28.06,28.01,28.03,92900.0,24.5357,24.5357,24.492,24.5095,92900.0
2014-05-12 11:00:00,28.03,28.03,27.85,27.85,10400.0,24.5095,24.5095,24.3521,24.3521,10400.0
2014-05-12 11:30:00,27.86,27.89,27.85,27.85,6300.0,24.3608,24.3871,24.3521,24.3521,6300.0
2014-05-12 12:00:00,27.85,27.88,27.85,27.87,2200.0,24.3521,24.3783,24.3521,24.3696,2200.0
2014-05-12 12:30:00,27.87,27.87,27.83,27.87,8200.0,24.3696,24.3696,24.3346,24.3696,8200.0
2014-05-12 13:00:00,27.87,27.88,27.8,27.85,32100.0,24.3696,24.3783,24.3084,24.3521,32100.0
2014-05-12 13:30:00,27.86,27.88,27.86,27.87,3600.0,24.3608,24.3783,24.3608,24.3696,3600.0
2014-05-12 14:00:00,27.88,27.9,27.83,27.9,3900.0,24.3783,24.3958,24.3346,24.3958,3900.0
2014-05-12 14:30:00,27.9,27.92,27.89,27.92,2800.0,24.3958,24.4133,24.3871,24.4133,2800.0
2014-05-12 15:00:00,27.93,27.97,27.92,27.96,10900.0,24.4221,24.457,24.4133,24.4483,10900.0
2014-05-12 15:30:00,27.96,28.04,27.95,28.01,29800.0,24.4483,24.5182,24.4395,24.492,29800.0
2014-05-13 09:30:00,28.23,28.24,28.06,28.07,31600.0,24.6844,24.6931,24.5357,24.5445,31600.0
2014-05-13 10:00:00,28.08,28.13,28.08,28.13,6600.0,24.5532,24.5969,24.5532,24.5969,6600.0
2014-05-13 10:30:00,28.13,28.14,28.09,28.12,36500.0,24.5969,24.6057,24.562,24.5882,36500.0
2014-05-13 11:00:00,28.09,28.13,28.08,28.08,11400.0,24.562,24.5969,24.5532,24.5532,11400.0
2014-05-13 11:30:00,28.09,28.12,28.07,28.1,8900.0,24.562,24.5882,24.5445,24.5707,8900.0
2014-05-13 12:00:00,28.11,28.19,28.11,28.19,27400.0,24.5794,24.6494,24.5794,24.6494,27400.0
2014-05-13 12:30:00,28.16,28.21,28.16,28.19,12300.0,24.6232,24.6669,24.6232,24.6494,12300.0
2014-05-13 13:00:00,28.22,28.22,28.16,28.18,8400.0,24.6756,24.6756,24.6232,24.6407,8400.0
2014-05-13 13:30:00,28.22,28.23,28.18,28.22,8700.0,24.6756,24.6844,24.6407,24.6756,8700.0
2014-05-13 14:00:00,28.22,28.22,28.17,28.2,12900.0,24.6756,24.6756,24.6319,24.6581,12900.0
2014-05-13 14:30:00,28.19,28.23,28.19,28.21,13200.0,24.6494,24.6844,24.6494,24.6669,13200.0
2014-05-13 15:00:00,28.23,28.25,28.2,28.21,57800.0,24.6844,24.7019,24.6581,24.6669,57800.0
2014-05-13 15:30:00,28.2,28.25,28.14,28.18,66600.0,24.6581,24.7019,24.6057,24.6407,66600.0
2014-05-14 09:30:00,28.0,28.11,28.0,28.08,34800.0,24.4833,24.5794,24.4833,24.5532,34800.0
2014-05-14 10:00:00,28.05,28.09,27.96,28.0,50000.0,24.527,24.562,24.4483,24.4833,50000.0
2014-05-14 10:30:00,28.01,28.02,28.0,28.01,5900.0,24.492,24.5007,24.4833,24.492,5900.0
2014-05-14 11:00:00,28.01,28.06,28.0,28.02,3900.0,24.492,24.5357,24.4833,24.5007,3900.0
2014-05-14 11:30:00,28.03,28.04,28.0,28.02,4300.0,24.5095,24.5182,24.4833,24.5007,4300.0
2014-05-14 12:00:00,28.02,28.11,28.02,28.11,1332400.0,24.5007,24.5794,24.5007,24.5794,1332400.0
2014-05-14 12:30:00,28.11,28.11,28.05,28.11,8200.0,24.5794,24.5794,24.527,24.5794,8200.0
2014-05-14 13:00:00,28.06,28.11,28.06,28.08,400.0,24.5357,24.5794,24.5357,24.5532,400.0
2014-05-14 13:30:00,28.08,28.14,28.08,28.14,25000.0,24.5532,24.6057,24.5532,24.6057,25000.0
2014-05-14 14:00:00,28.13,28.14,28.08,28.1,45800.0,24.5969,24.6057,24.5532,24.5707,45800.0
2014-05-14 14:30:00,28.08,28.09,28.07,28.08,183700.0,24.5532,24.562,24.5445,24.5532,183700.0
2014-05-14 15:00:00,28.06,28.07,28.02,28.07,249200.0,24.5357,24.5445,24.5007,24.5445,249200.0
2014-05-14 15:30:00,28.07,28.07,28.0,28.04,98800.0,24.5445,24.5445,24.4833,24.5182,98800.0
2014-05-15 09:30:00,28.42,28.42,28.03,28.03,94700.0,24.8505,24.8505,24.5095,24.5095,94700.0
2014-05-15 10:00:00,28.02,28.02,27.89,27.92,96400.0,24.5007,24.5007,24.3871,24.4133,96400.0
2014-05-15 10:30:00,27.92,27.96,27.91,27.91,201900.0,24.4133,24.4483,24.4046,24.4046,201900.0
2014-05-15 11:00:00,27.92,27.94,27.88,27.9,25300.0,24.4133,24.4308,24.3783,24.3958,25300.0
2014-05-15 11:30:00,27.91,27.99,27.87,27.87,33500.0,24.4046,24.4745,24.3696,24.3696,33500.0
2014-05-15 12:00:00,27.9,27.93,27.9,27.93,2400.0,24.3958,24.4221,24.3958,24.4221,2400.0
2014-05-15 12:30:00,27.95,27.98,27.95,27.98,5700.0,24.4395,24.4658,24.4395,24.4658,5700.0
2014-05-15 13:00:00,27.99,27.99,27.98,27.98,4300.0,24.4745,24.4745,24.4658,24.4658,4300.0
2014-05-15 13:30:00,27.98,27.98,27.96,27.96,4600.0,24.4658,24.4658,24.4483,24.4483,4600.0
2014-05-15 14:00:00,27.96,28.04,27.95,27.97,5500.0,24.4483,24.5182,24.4395,24.457,5500.0
2014-05-15 14:30:00,28.01,28.01,27.94,27.98,11900.0,24.492,24.492,24.4308,24.4658,11900.0
2014-05-15 15:00:00,27.98,27.98,27.91,27.92,9500.0,24.4658,24.4658,24.4046,24.4133,9500.0
2014-05-15 15:30:00,27.92,27.97,27.9,27.93,239800.0,24.4133,24.457,24.3958,24.4221,239800.0
2014-05-16 09:30:00,28.79,29.09,28.71,28.78,119200.0,25.174,25.4364,25.1041,25.1653,119200.0
2014-05-16 10:00:00,28.82,28.91,28.79,28.86,44100.0,25.2003,25.279,25.174,25.2352,44100.0
2014-05-16 10:30:00,28.89,29.01,28.88,29.0,43400.0,25.2615,25.3664,25.2527,25.3577,43400.0
2014-05-16 11:00:00,29.02,29.05,28.99,29.0,42300.0,25.3751,25.4014,25.3489,25.3577,42300.0
2014-05-16 11:30:00,29.05,29.1,29.05,29.09,12400.0,25.4014,25.4451,25.4014,25.4364,12400.0
2014-05-16 12:00:00,29.08,29.09,29.02,29.09,5400.0,25.4276,25.4364,25.3751,25.4364,5400.0
2014-05-16 12:30:00,29.08,29.09,29.07,29.09,3500.0,25.4276,25.4364,25.4189,25.4364,3500.0
2014-05-16 13:00:00,29.07,29.08,29.06,29.07,4100.0,25.4189,25.4276,25.4101,25.4189,4100.0
2014-05-16 13:30:00,29.08,29.08,29.04,29.07,18100.0,25.4276,25.4276,25.3926,25.4189,18100.0
2014-05-16 14:00:00,29.07,29.08,29.07,29.08,10200.0,25.4189,25.4276,25.4189,25.4276,10200.0
2014-05-16 14:30:00,29.07,29.12,29.07,29.12,9100.0,25.4189,25.4626,25.4189,25.4626,9100.0
2014-05-16 15:00:00,29.15,29.21,29.13,29.21,697300.0,25.4888,25.5413,25.4713,25.5413,697300.0
2014-05-16 15:30:00,29.21,29.25,29.14,29.19,36700.0,25.5413,25.5763,25.4801,25.5238,36700.0
2014-05-19 09:30:00,29.23,29.25,28.93,29.1,76800.0,25.5588,25.5763,25.2965,25.4451,76800.0
2014-05-19 10:00:00,29.1,29.11,29.05,29.11,22500.0,25.4451,25.4538,25.4014,25.4538,22500.0
2014-05-19 10:30:00,29.12,29.15,29.11,29.15,27200.0,25.4626,25.4888,25.4538,25.4888,27200.0
2014-05-19 11:00:00,29.15,29.17,29.15,29.17,17600.0,25.4888,25.5063,25.4888,25.5063,17600.0
2014-05-19 11:30:00,29.17,29.18,29.15,29.17,20000.0,25.5063,25.5151,25.4888,25.5063,20000.0
2014-05-19 12:00:00,29.18,29.22,29.18,29.21,37000.0,25.5151,25.55,25.5151,25.5413,37000.0
2014-05-19 12:30:00,29.21,29.21,29.19,29.21,25500.0,25.5413,25.5413,25.5238,25.5413,25500.0
2014-05-19 13:00:00,29.21,29.22,29.21,29.21,12900.0,25.5413,25.55,25.5413,25.5413,12900.0
2014-05-19 13:30:00,29.21,29.22,29.16,29.16,23300.0,25.5413,25.55,25.4976,25.4976,23300.0
2014-05-19 14:00:00,29.17,29.19,29.17,29.18,10300.0,25.5063,25.5238,25.5063,25.5151,10300.0
2014-05-19 14:30:00,29.18,29.2,29.17,29.19,14600.0,25.5151,25.5325,25.5063,25.5238,14600.0
2014-05-19 15:00:00,29.19,29.2,29.14,29.15,17800.0,25.5238,25.5325,25.4801,25.4888,17800.0
2014-05-19 15:30:00,29.16,29.18,29.15,29.17,28900.0,25.4976,25.5151,25.4888,25.5063,28900.0
2014-05-20 09:30:00,29.07,29.21,29.05,29.09,38600.0,25.4189,25.5413,25.4014,25.4364,38600.0
2014-05-20 10:00:00,29.08,29.09,29.07,29.09,12400.0,25.4276,25.4364,25.4189,25.4364,12400.0
2014-05-20 10:30:00,29.09,29.13,29.09,29.12,13400.0,25.4364,25.4713,25.4364,25.4626,13400.0
2014-05-20 11:00:00,29.14,29.14,29.12,29.13,14400.0,25.4801,25.4801,25.4626,25.4713,14400.0
2014-05-20 11:30:00,29.13,29.17,29.13,29.15,11600.0,25.4713,25.5063,25.4713,25.4888,11600.0
2014-05-20 12:00:00,29.15,29.15,29.11,29.11,10300.0,25.4888,25.4888,25.4538,25.4538,10300.0
2014-05-20 12:30:00,29.11,29.11,29.08,29.08,6700.0,25.4538,25.4538,25.4276,25.4276,6700.0
2014-05-20 13:00:00,29.12,29.13,29.1,29.1,6400.0,25.4626,25.4713,25.4451,25.4451,6400.0
2014-05-20 13:30:00,29.1,29.1,29.05,29.05,22500.0,25.4451,25.4451,25.4014,25.4014,22500.0
2014-05-20 14:00:00,29.11,29.11,29.1,29.1,5400.0,25.4538,25.4538,25.4451,25.4451,5400.0
2014-05-20 14:30:00,29.1,29.1,29.07,29.1,6000.0,25.4451,25.4451,25.4189,25.4451,6000.0
2014-05-20 15:00:00,29.1,29.12,29.08,29.1,25700.0,25.4451,25.4626,25.4276,25.4451,25700.0
2014-05-20 15:30:00,29.17,29.17,29.1,29.13,34300.0,25.5063,25.5063,25.4451,25.4713,34300.0
2014-05-21 09:30:00,29.18,29.26,29.13,29.19,39400.0,25.5151,25.585,25.4713,25.5238,39400.0
2014-05-21 10:00:00,29.19,29.19,29.15,29.17,61700.0,25.5238,25.5238,25.4888,25.5063,61700.0
2014-05-21 10:30:00,29.17,29.19,29.17,29.18,12900.0,25.5063,25.5238,25.5063,25.5151,12900.0
2014-05-21 11:00:00,29.18,29.22,29.18,29.2,13800.0,25.5151,25.55,25.5151,25.5325,13800.0
2014-05-21 11:30:00,29.21,29.22,29.2,29.21,12700.0,25.5413,25.55,25.5325,25.5413,12700.0
2014-05-21 12:00:00,29.21,29.21,29.18,29.2,49500.0,25.5413,25.5413,25.5151,25.5325,49500.0
2014-05-21 12:30:00,29.2,29.22,29.18,29.21,16100.0,25.5325,25.55,25.5151,25.5413,16100.0
2014-05-21 13:00:00,29.22,29.24,29.21,29.22,7500.0,25.55,25.5675,25.5413,25.55,7500.0
2014-05-21 13:30:00,29.21,29.23,29.19,29.21,39300.0,25.5413,25.5588,25.5238,25.5413,39300.0
2014-05-21 14:00:00,29.21,29.26,29.2,29.24,13700.0,25.5413,25.585,25.5325,25.5675,13700.0
2014-05-21 14:30:00,29.25,29.27,29.23,29.23,8400.0,25.5763,25.5937,25.5588,25.5588,8400.0
2014-05-21 15:00:00,29.23,29.27,29.2,29.24,34200.0,25.5588,25.5937,25.5325,25.5675,34200.0
2014-05-21 15:30:00,29.24,29.28,29.23,29.23,58900.0,25.5675,25.6025,25.5588,25.5588,58900.0
2014-05-22 09:30:00,29.58,29.58,29.38,29.42,106300.0,25.8648,25.8648,25.6899,25.7249,106300.0
2014-05-22 10:00:00,29.44,29.48,29.42,29.48,1311100.0,25.7424,25.7774,25.7249,25.7774,1311100.0
2014-05-22 10:30:00,29.47,29.48,29.43,29.43,37800.0,25.7686,25.7774,25.7337,25.7337,37800.0
2014-05-22 11:00:00,29.42,29.45,29.39,29.45,19600.0,25.7249,25.7511,25.6987,25.7511,19600.0
2014-05-22 11:30:00,29.45,29.46,29.41,29.46,240600.0,25.7511,25.7599,25.7162,25.7599,240600.0
2014-05-22 12:00:00,29.47,29.47,29.43,29.43,64200.0,25.7686,25.7686,25.7337,25.7337,64200.0
2014-05-22 12:30:00,29.44,29.45,29.43,29.44,12700.0,25.7424,25.7511,25.7337,25.7424,12700.0
2014-05-22 13:00:00,29.46,29.47,29.45,29.47,2900.0,25.7599,25.7686,25.7511,25.7686,2900.0
2014-05-22 13:30:00,29.47,29.47,29.46,29.47,8400.0,25.7686,25.7686,25.7599,25.7686,8400.0
2014-05-22 14:00:00,29.46,29.49,29.45,29.47,31100.0,25.7599,25.7861,25.7511,25.7686,31100.0
2014-05-22 14:30:00,29.47,29.47,29.44,29.45,8600.0,25.7686,25.7686,25.7424,25.7511,8600.0
2014-05-22 15:00:00,29.45,29.46,29.43,29.43,8900.0,25.7511,25.7599,25.7337,25.7337,8900.0
2014-05-22 15:30:00,29.43,29.44,29.39,29.41,26400.0,25.7337,25.7424,25.6987,25.7162,26400.0
2014-05-23 09:30:00,29.43,29.73,29.43,29.73,79200.0,25.7337,25.996,25.7337,25.996,79200.0
2014-05-23 10:00:00,29.74,29.75,29.67,29.73,27900.0,26.0047,26.0135,25.9435,25.996,27900.0
2014-05-23 10:30:00,29.74,29.76,29.73,29.73,13100.0,26.0047,26.0222,25.996,25.996,13100.0
2014-05-23 11:00:00,29.73,29.74,29.7,29.72,6800.0,25.996,26.0047,25.9697,25.9872,6800.0
2014-05-23 11:30:00,29.72,29.75,29.71,29.75,5900.0,25.9872,26.0135,25.9785,26.0135,5900.0
2014-05-23 12:00:00,29.75,29.75,29.72,29.74,8900.0,26.0135,26.0135,25.9872,26.0047,8900.0
2014-05-23 12:30:00,29.74,29.75,29.73,29.75,4400.0,26.0047,26.0135,25.996,26.0135,4400.0
2014-05-23 13:00:00,29.75,29.75,29.72,29.72,5900.0,26.0135,26.0135,25.9872,25.9872,5900.0
2014-05-23 13:30:00,29.71,29.71,29.68,29.68,4700.0,25.9785,25.9785,25.9523,25.9523,4700.0
2014-05-23 14:00:00,29.68,29.68,29.63,29.63,7300.0,25.9523,25.9523,25.9085,25.9085,7300.0
2014-05-23 14:30:00,29.63,29.69,29.62,29.62,4800.0,25.9085,25.961,25.8998,25.8998,4800.0
2014-05-23 15:00:00,29.62,29.66,29.62,29.65,11100.0,25.8998,25.9348,25.8998,25.926,11100.0
2014-05-23 15:30:00,29.65,29.68,29.61,29.68,51000.0,25.926,25.9523,25.891,25.9523,51000.0
2014-05-27 09:30:00,29.7,29.7,29.19,29.26,97800.0,25.9697,25.9697,25.5238,25.585,97800.0
2014-05-27 10:00:00,29.25,29.27,29.2,29.2,59800.0,25.5763,25.5937,25.5325,25.5325,59800.0
2014-05-27 10:30:00,29.2,29.21,29.07,29.09,69900.0,25.5325,25.5413,25.4189,25.4364,69900.0
2014-05-27 11:00:00,29.1,29.1,28.92,28.92,90900.0,25.4451,25.4451,25.2877,25.2877,90900.0
2014-05-27 11:30:00,28.92,28.99,28.92,28.97,34300.0,25.2877,25.3489,25.2877,25.3314,34300.0
2014-05-27 12:00:00,28.97,29.01,28.96,29.01,41300.0,25.3314,25.3664,25.3227,25.3664,41300.0
2014-05-27 12:30:00,29.01,29.03,28.97,28.98,38300.0,25.3664,25.3839,25.3314,25.3402,38300.0
2014-05-27 13:00:00,29.01,29.05,28.97,28.97,501100.0,25.3664,25.4014,25.3314,25.3314,501100.0
2014-05-27 13:30:00,29.0,29.02,28.98,29.01,42000.0,25.3577,25.3751,25.3402,25.3664,42000.0
2014-05-27 14:00:00,29.01,29.03,28.98,28.98,51800.0,25.3664,25.3839,25.3402,25.3402,51800.0
2014-05-27 14:30:00,28.98,29.07,28.98,29.04,82900.0,25.3402,25.4189,25.3402,25.3926,82900.0
2014-05-27 15:00:00,29.05,29.06,29.03,29.04,83100.0,25.4014,25.4101,25.3839,25.3926,83100.0
2014-05-27 15:30:00,29.04,29.1,28.94,28.96,181200.0,25.3926,25.4451,25.3052,25.3227,181200.0
2014-05-28 09:30:00,29.3,29.32,29.02,29.02,33700.0,25.62,25.6375,25.3751,25.3751,33700.0
2014-05-28 10:00:00,29.02,29.02,28.95,28.96,19900.0,25.3751,25.3751,25.3139,25.3227,19900.0
2014-05-28 10:30:00,28.95,28.96,28.92,28.95,212600.0,25.3139,25.3227,25.2877,25.3139,212600.0
2014-05-28 11:00:00,28.95,28.96,28.94,28.95,17100.0,25.3139,25.3227,25.3052,25.3139,17100.0
2014-05-28 11:30:00,28.95,28.98,28.95,28.98,9800.0,25.3139,25.3402,25.3139,25.3402,9800.0
2014-05-28 12:00:00,28.98,28.99,28.98,28.99,7700.0,25.3402,25.3489,25.3402,25.3489,7700.0
2014-05-28 12:30:00,28.98,29.03,28.98,29.01,17400.0,25.3402,25.3839,25.3402,25.3664,17400.0
2014-05-28 13:00:00,29.01,29.01,28.99,29.01,7700.0,25.3664,25.3664,25.3489,25.3664,7700.0
2014-05-28 13:30:00,29.01,29.01,28.99,29.01,9300.0,25.3664,25.3664,25.3489,25.3664,9300.0
2014-05-28 14:00:00,29.0,29.04,29.0,29.04,40200.0,25.3577,25.3926,25.3577,25.3926,40200.0
2014-05-28 14:30:00,29.03,29.05,29.01,29.05,18400.0,25.3839,25.4014,25.3664,25.4014,18400.0
2014-05-28 15:00:00,29.05,29.06,29.03,29.05,14400.0,25.4014,25.4101,25.3839,25.4014,14400.0
2014-05-28 15:30:00,29.05,29.07,29.0,29.02,34600.0,25.4014,25.4189,25.3577,25.3751,34600.0
2014-05-29 09:30:00,28.9,28.9,28.67,28.84,20800.0,25.2702,25.2702,25.0691,25.2178,20800.0
2014-05-29 10:00:00,28.84,28.84,28.8,28.82,60800.0,25.2178,25.2178,25.1828,25.2003,60800.0
2014-05-29 10:30:00,28.8,28.82,28.74,28.78,30800.0,25.1828,25.2003,25.1303,25.1653,30800.0
2014-05-29 11:00:00,28.79,28.79,28.75,28.77,6100.0,25.174,25.174,25.1391,25.1565,6100.0
2014-05-29 11:30:00,28.78,28.81,28.75,28.78,36600.0,25.1653,25.1915,25.1391,25.1653,36600.0
2014-05-29 12:00:00,28.78,28.78,28.69,28.71,258300.0,25.1653,25.1653,25.0866,25.1041,258300.0
2014-05-29 12:30:00,28.72,28.75,28.72,28.74,9900.0,25.1128,25.1391,25.1128,25.1303,9900.0
2014-05-29 13:00:00,28.74,28.74,28.68,28.71,21400.0,25.1303,25.1303,25.0779,25.1041,21400.0
2014-05-29 13:30:00,28.71,28.71,28.67,28.68,11800.0,25.1041,25.1041,25.0691,25.0779,11800.0
2014-05-29 14:00:00,28.68,28.7,28.66,28.67,21600.0,25.0779,25.0953,25.0604,25.0691,21600.0
2014-05-29 14:30:00,28.68,28.7,28.68,28.7,22400.0,25.0779,25.0953,25.0779,25.0953,22400.0
2014-05-29 15:00:00,28.7,28.77,28.7,28.72,29700.0,25.0953,25.1565,25.0953,25.1128,29700.0
2014-05-29 15:30:00,28.74,28.74,28.7,28.72,65000.0,25.1303,25.1303,25.0953,25.1128,65000.0
2014-05-30 09:30:00,28.83,28.83,28.71,28.71,28900.0,25.209,25.209,25.1041,25.1041,28900.0
2014-05-30 10:00:00,28.7,28.71,28.66,28.7,137700.0,25.0953,25.1041,25.0604,25.0953,137700.0
2014-05-30 10:30:00,28.68,28.68,28.54,28.61,491300.0,25.0779,25.0779,24.9554,25.0166,491300.0
2014-05-30 11:00:00,28.6,28.63,28.56,28.56,55600.0,25.0079,25.0341,24.9729,24.9729,55600.0
2014-05-30 11:30:00,28.56,28.59,28.55,28.55,18500.0,24.9729,24.9992,24.9642,24.9642,18500.0
2014-05-30 12:00:00,28.55,28.55,28.51,28.51,9400.0,24.9642,24.9642,24.9292,24.9292,9400.0
2014-05-30 12:30:00,28.51,28.54,28.47,28.49,13200.0,24.9292,24.9554,24.8942,24.9117,13200.0
2014-05-30 13:00:00,28.49,28.53,28.46,28.52,15900.0,24.9117,24.9467,24.8855,24.9379,15900.0
2014-05-30 13:30:00,28.52,28.52,28.45,28.46,24800.0,24.9379,24.9379,24.8767,24.8855,24800.0
2014-05-30 14:00:00,28.45,28.51,28.45,28.5,11600.0,24.8767,24.9292,24.8767,24.9205,11600.0
2014-05-30 14:30:00,28.5,28.53,28.46,28.49,23500.0,24.9205,24.9467,24.8855,24.9117,23500.0
2014-05-30 15:00:00,28.5,28.52,28.47,28.5,90500.0,24.9205,24.9379,24.8942,24.9205,90500.0
2014-05-30 15:30:00,28.5,28.56,28.46,28.47,68200.0,24.9205,24.9729,24.8855,24.8942,68200.0
2014-06-02 09:30:00,29.09,29.23,28.94,29.08,20900.0,25.4364,25.5588,25.3052,25.4276,20900.0
2014-06-02 10:00:00,29.08,29.12,29.06,29.11,26600.0,25.4276,25.4626,25.4101,25.4538,26600.0
2014-06-02 10:30:00,29.11,29.12,29.11,29.12,36700.0,25.4538,25.4626,25.4538,25.4626,36700.0
2014-06-02 11:00:00,29.11,29.13,29.11,29.13,16300.0,25.4538,25.4713,25.4538,25.4713,16300.0
2014-06-02 11:30:00,29.13,29.15,29.12,29.12,13500.0,25.4713,25.4888,25.4626,25.4626,13500.0
2014-06-02 12:00:00,29.11,29.13,29.11,29.12,10400.0,25.4538,25.4713,25.4538,25.4626,10400.0
2014-06-02 12:30:00,29.12,29.13,29.12,29.13,25400.0,25.4626,25.4713,25.4626,25.4713,25400.0
2014-06-02 13:00:00,29.13,29.13,29.12,29.12,11400.0,25.4713,25.4713,25.4626,25.4626,11400.0
2014-06-02 13:30:00,29.12,29.13,29.12,29.13,55600.0,25.4626,25.4713,25.4626,25.4713,55600.0
2014-06-02 14:00:00,29.13,29.18,29.13,29.16,16900.0,25.4713,25.5151,25.4713,25.4976,16900.0
2014-06-02 14:30:00,29.16,29.18,29.15,29.15,14100.0,25.4976,25.5151,25.4888,25.4888,14100.0
2014-06-02 15:00:00,29.15,29.16,29.14,29.15,21600.0,25.4888,25.4976,25.4801,25.4888,21600.0
2014-06-02 15:30:00,29.15,29.19,29.13,29.13,55200.0,25.4888,25.5238,25.4713,25.4713,55200.0
2014-06-03 09:30:00,29.3,29.3,29.08,29.22,108300.0,25.62,25.62,25.4276,25.55,108300.0
2014-06-03 10:00:00,29.24,29.28,29.22,29.26,160300.0,25.5675,25.6025,25.55,25.585,160300.0
2014-06-03 10:30:00,29.26,29.27,29.24,29.26,8900.0,25.585,25.5937,25.5675,25.585,8900.0
2014-06-03 11:00:00,29.26,29.3,29.26,29.3,10900.0,25.585,25.62,25.585,25.62,10900.0
2014-06-03 11:30:00,29.3,29.32,29.29,29.32,14000.0,25.62,25.6375,25.6112,25.6375,14000.0
2014-06-03 12:00:00,29.3,29.35,29.3,29.35,13900.0,25.62,25.6637,25.62,25.6637,13900.0
2014-06-03 12:30:00,29.35,29.35,29.32,29.33,10200.0,25.6637,25.6637,25.6375,25.6462,10200.0
2014-06-03 13:00:00,29.33,29.36,29.32,29.36,7600.0,25.6462,25.6724,25.6375,25.6724,7600.0
2014-06-03 13:30:00,29.36,29.37,29.36,29.37,8600.0,25.6724,25.6812,25.6724,25.6812,8600.0
2014-06-03 14:00:00,29.37,29.39,29.33,29.38,8800.0,25.6812,25.6987,25.6462,25.6899,8800.0
2014-06-03 14:30:00,29.38,29.39,29.34,29.34,65700.0,25.6899,25.6987,25.655,25.655,65700.0
2014-06-03 15:00:00,29.34,29.36,29.32,29.36,24200.0,25.655,25.6724,25.6375,25.6724,24200.0
2014-06-03 15:30:00,29.36,29.37,29.32,29.32,35600.0,25.6724,25.6812,25.6375,25.6375,35600.0
2014-06-04 09:30:00,29.25,29.25,29.06,29.07,19700.0,25.5763,25.5763,25.4101,25.4189,19700.0
2014-06-04 10:00:00,29.07,29.12,29.06,29.11,12300.0,25.4189,25.4626,25.4101,25.4538,12300.0
2014-06-04 10:30:00,29.11,29.13,29.1,29.12,6200.0,25.4538,25.4713,25.4451,25.4626,6200.0
2014-06-04 11:00:00,29.12,29.16,29.12,29.14,5800.0,25.4626,25.4976,25.4626,25.4801,5800.0
2014-06-04 11:30:00,29.14,29.21,29.13,29.17,51400.0,25.4801,25.5413,25.4713,25.5063,51400.0
2014-06-04 12:00:00,29.17,29.22,29.16,29.2,8800.0,25.5063,25.55,25.4976,25.5325,8800.0
2014-06-04 12:30:00,29.2,29.25,29.2,29.25,8700.0,25.5325,25.5763,25.5325,25.5763,8700.0
2014-06-04 13:00:00,29.24,29.25,29.22,29.25,11900.0,25.5675,25.5763,25.55,25.5763,11900.0
2014-06-04 13:30:00,29.25,29.25,29.22,29.23,9500.0,25.5763,25.5763,25.55,25.5588,9500.0
2014-06-04 14:00:00,29.24,29.25,29.22,29.24,13200.0,25.5675,25.5763,25.55,25.5675,13200.0
2014-06-04 14:30:00,29.24,29.24,29.22,29.23,16300.0,25.5675,25.5675,25.55,25.5588,16300.0
2014-06-04 15:00:00,29.23,29.24,29.22,29.23,8900.0,25.5588,25.5675,25.55,25.5588,8900.0
2014-06-04 15:30:00,29.23,29.25,29.17,29.18,34300.0,25.5588,25.5763,25.5063,25.5151,34300.0
2014-06-05 09:30:00,29.66,29.85,29.62,29.72,10000.0,25.9348,26.1009,25.8998,25.9872,10000.0
2014-06-05 10:00:00,29.74,29.74,29.66,29.68,3100.0,26.0047,26.0047,25.9348,25.9523,3100.0
2014-06-05 10:30:00,29.69,29.71,29.69,29.7,2900.0,25.961,25.9785,25.961,25.9697,2900.0
2014-06-05 11:00:00,29.71,29.76,29.71,29.76,2300.0,25.9785,26.0222,25.9785,26.0222,2300.0
2014-06-05 11:30:00,29.73,29.78,29.73,29.78,3100.0,25.996,26.0397,25.996,26.0397,3100.0
2014-06-05 12:00:00,29.79,29.8,29.79,29.8,3100.0,26.0484,26.0572,26.0484,26.0572,3100.0
2014-06-05 12:30:00,29.83,29.86,29.82,29.85,4900.0,26.0834,26.1096,26.0747,26.1009,4900.0
2014-06-05 13:00:00,29.84,29.84,29.78,29.78,17900.0,26.0922,26.0922,26.0397,26.0397,17900.0
2014-06-05 13:30:00,29.79,29.79,29.77,29.79,5400.0,26.0484,26.0484,26.031,26.0484,5400.0
2014-06-05 14:00:00,29.79,29.84,29.79,29.84,8300.0,26.0484,26.0922,26.0484,26.0922,8300.0
2014-06-05 14:30:00,29.83,29.88,29.83,29.87,16700.0,26.0834,26.1271,26.0834,26.1184,16700.0
2014-06-05 15:00:00,29.85,29.9,29.85,29.89,21700.0,26.1009,26.1446,26.1009,26.1359,21700.0
2014-06-05 15:30:00,29.9,29.92,29.86,29.89,32000.0,26.1446,26.1621,26.1096,26.1359,32000.0
2014-06-06 09:30:00,30.44,30.44,30.2,30.34,369400.0,26.6168,26.6168,26.4069,26.5294,369400.0
2014-06-06 10:00:00,30.34,30.35,30.29,30.3,76500.0,26.5294,26.5381,26.4856,26.4944,76500.0
2014-06-06 10:30:00,30.3,30.35,30.3,30.33,33900.0,26.4944,26.5381,26.4944,26.5206,33900.0
2014-06-06 11:00:00,30.33,30.39,30.33,30.39,26200.0,26.5206,26.5731,26.5206,26.5731,26200.0
2014-06-06 11:30:00,30.39,30.41,30.35,30.39,7100.0,26.5731,26.5906,26.5381,26.5731,7100.0
2014-06-06 12:00:00,30.39,30.41,30.38,30.41,10500.0,26.5731,26.5906,26.5643,26.5906,10500.0
2014-06-06 12:30:00,30.41,30.42,30.35,30.39,41800.0,26.5906,26.5993,26.5381,26.5731,41800.0
2014-06-06 13:00:00,30.37,30.39,30.34,30.35,12900.0,26.5556,26.5731,26.5294,26.5381,12900.0
2014-06-06 13:30:00,30.38,30.39,30.35,30.35,87600.0,26.5643,26.5731,26.5381,26.5381,87600.0
2014-06-06 14:00:00,30.36,30.38,30.34,30.37,53100.0,26.5468,26.5643,26.5294,26.5556,53100.0
2014-06-06 14:30:00,30.37,30.37,30.34,30.35,38400.0,26.5556,26.5556,26.5294,26.5381,38400.0
2014-06-06 15:00:00,30.35,30.37,30.33,30.34,67700.0,26.5381,26.5556,26.5206,26.5294,67700.0
2014-06-06 15:30:00,30.34,30.35,30.31,30.32,35900.0,26.5294,26.5381,26.5031,26.5119,35900.0
2014-06-09 09:30:00,30.47,30.47,30.3,30.37,41900.0,26.643,26.643,26.4944,26.5556,41900.0
2014-06-09 10:00:00,30.37,30.38,30.35,30.35,16100.0,26.5556,26.5643,26.5381,26.5381,16100.0
2014-06-09 10:30:00,30.35,30.35,30.28,30.3,15300.0,26.5381,26.5381,26.4769,26.4944,15300.0
2014-06-09 11:00:00,30.3,30.35,30.3,30.35,6000.0,26.4944,26.5381,26.4944,26.5381,6000.0
2014-06-09 11:30:00,30.35,30.39,30.35,30.38,14600.0,26.5381,26.5731,26.5381,26.5643,14600.0
2014-06-09 12:00:00,30.37,30.38,30.37,30.38,9100.0,26.5556,26.5643,26.5556,26.5643,9100.0
2014-06-09 12:30:00,30.38,30.38,30.37,30.37,2200.0,26.5643,26.5643,26.5556,26.5556,2200.0
2014-06-09 13:00:00,30.37,30.38,30.37,30.38,12900.0,26.5556,26.5643,26.5556,26.5643,12900.0
2014-06-09 13:30:00,30.38,30.38,30.37,30.37,7900.0,26.5643,26.5643,26.5556,26.5556,7900.0
2014-06-09 14:00:00,30.37,30.38,30.35,30.35,13800.0,26.5556,26.5643,26.5381,26.5381,13800.0
2014-06-09 14:30:00,30.36,30.36,30.35,30.36,14800.0,26.5468,26.5468,26.5381,26.5468,14800.0
2014-06-09 15:00:00,30.36,30.4,30.36,30.39,24700.0,26.5468,26.5818,26.5468,26.5731,24700.0
2014-06-09 15:30:00,30.39,30.44,30.37,30.44,23600.0,26.5731,26.6168,26.5556,26.6168,23600.0
2014-06-10 09:30:00,30.5,30.56,30.36,30.41,31200.0,26.6693,26.7217,26.5468,26.5906,31200.0
2014-06-10 10:00:00,30.39,30.4,30.36,30.4,15600.0,26.5731,26.5818,26.5468,26.5818,15600.0
2014-06-10 10:30:00,30.4,30.4,30.32,30.35,386300.0,26.5818,26.5818,26.5119,26.5381,386300.0
2014-06-10 11:00:00,30.35,30.36,30.33,30.36,13900.0,26.5381,26.5468,26.5206,26.5468,13900.0
2014-06-10 11:30:00,30.37,30.37,30.34,30.34,13100.0,26.5556,26.5556,26.5294,26.5294,13100.0
2014-06-10 12:00:00,30.34,30.38,30.33,30.36,29500.0,26.5294,26.5643,26.5206,26.5468,29500.0
2014-06-10 12:30:00,30.36,30.37,30.35,30.37,12300.0,26.5468,26.5556,26.5381,26.5556,12300.0
2014-06-10 13:00:00,30.37,30.38,30.36,30.37,41100.0,26.5556,26.5643,26.5468,26.5556,41100.0
2014-06-10 13:30:00,30.37,30.4,30.37,30.4,34100.0,26.5556,26.5818,26.5556,26.5818,34100.0
2014-06-10 14:00:00,30.4,30.43,30.4,30.42,7300.0,26.5818,26.6081,26.5818,26.5993,7300.0
2014-06-10 14:30:00,30.42,30.42,30.39,30.41,8400.0,26.5993,26.5993,26.5731,26.5906,8400.0
2014-06-10 15:00:00,30.41,30.44,30.4,30.42,29200.0,26.5906,26.6168,26.5818,26.5993,29200.0
2014-06-10 15:30:00,30.42,30.42,30.37,30.39,32900.0,26.5993,26.5993,26.5556,26.5731,32900.0
2014-06-11 09:30:00,30.16,30.25,30.12,30.15,28800.0,26.372,26.4507,26.337,26.3632,28800.0
2014-06-11 10:00:00,30.15,30.17,30.14,30.16,95000.0,26.3632,26.3807,26.3545,26.372,95000.0
2014-06-11 10:30:00,30.16,30.2,30.15,30.17,138900.0,26.372,26.4069,26.3632,26.3807,138900.0
2014-06-11 11:00:00,30.19,30.21,30.17,30.2,267300.0,26.3982,26.4157,26.3807,26.4069,267300.0
2014-06-11 11:30:00,30.2,30.25,30.19,30.25,24400.0,26.4069,26.4507,26.3982,26.4507,24400.0
2014-06-11 12:00:00,30.21,30.23,30.21,30.23,900.0,26.4157,26.4332,26.4157,26.4332,900.0
2014-06-11 12:30:00,30.19,30.21,30.16,30.2,2500.0,26.3982,26.4157,26.372,26.4069,2500.0
2014-06-11 13:00:00,30.18,30.21,30.18,30.21,21000.0,26.3895,26.4157,26.3895,26.4157,21000.0
2014-06-11 13:30:00,30.23,30.26,30.21,30.21,36400.0,26.4332,26.4594,26.4157,26.4157,36400.0
2014-06-11 14:00:00,30.21,30.23,30.2,30.21,10000.0,26.4157,26.4332,26.4069,26.4157,10000.0
2014-06-11 14:30:00,30.21,30.23,30.2,30.22,10800.0,26.4157,26.4332,26.4069,26.4244,10800.0
2014-06-11 15:00:00,30.21,30.24,30.17,30.24,47500.0,26.4157,26.4419,26.3807,26.4419,47500.0
2014-06-11 15:30:00,30.24,30.27,30.15,30.15,47800.0,26.4419,26.4682,26.3632,26.3632,47800.0
2014-06-12 09:30:00,30.47,30.61,30.34,30.44,35300.0,26.643,26.7654,26.5294,26.6168,35300.0
2014-06-12 10:00:00,30.45,30.51,30.45,30.47,41800.0,26.6255,26.678,26.6255,26.643,41800.0
2014-06-12 10:30:00,30.48,30.5,30.45,30.47,13000.0,26.6518,26.6693,26.6255,26.643,13000.0
2014-06-12 11:00:00,30.48,30.53,30.46,30.52,8500.0,26.6518,26.6955,26.6343,26.6868,8500.0
2014-06-12 11:30:00,30.51,30.52,30.5,30.5,23100.0,26.678,26.6868,26.6693,26.6693,23100.0
2014-06-12 12:00:00,30.5,30.52,30.47,30.51,7200.0,26.6693,26.6868,26.643,26.678,7200.0
2014-06-12 12:30:00,30.5,30.5,30.43,30.46,41900.0,26.6693,26.6693,26.6081,26.6343,41900.0
2014-06-12 13:00:00,30.43,30.43,30.39,30.4,13800.0,26.6081,26.6081,26.5731,26.5818,13800.0
2014-06-12 13:30:00,30.4,30.4,30.31,30.31,13900.0,26.5818,26.5818,26.5031,26.5031,13900.0
2014-06-12 14:00:00,30.32,30.34,30.28,30.29,22700.0,26.5119,26.5294,26.4769,26.4856,22700.0
2014-06-12 14:30:00,30.26,30.26,30.23,30.24,55900.0,26.4594,26.4594,26.4332,26.4419,55900.0
2014-06-12 15:00:00,30.25,30.27,30.21,30.26,32000.0,26.4507,26.4682,26.4157,26.4594,32000.0
2014-06-12 15:30:00,30.27,30.29,30.21,30.24,125600.0,26.4682,26.4856,26.4157,26.4419,125600.0
2014-06-13 09:30:00,29.84,29.88,29.65,29.68,20500.0,26.0922,26.1271,25.926,25.9523,20500.0
2014-06-13 10:00:00,29.68,29.75,29.64,29.71,123400.0,25.9523,26.0135,25.9173,25.9785,123400.0
2014-06-13 10:30:00,29.71,29.77,29.71,29.75,114000.0,25.9785,26.031,25.9785,26.0135,114000.0
2014-06-13 11:00:00,29.76,29.81,29.75,29.77,36800.0,26.0222,26.0659,26.0135,26.031,36800.0
2014-06-13 11:30:00,29.77,29.79,29.73,29.75,146200.0,26.031,26.0484,25.996,26.0135,146200.0
2014-06-13 12:00:00,29.75,29.76,29.73,29.73,16700.0,26.0135,26.0222,25.996,25.996,16700.0
2014-06-13 12:30:00,29.73,29.79,29.73,29.75,32700.0,25.996,26.0484,25.996,26.0135,32700.0
2014-06-13 13:00:00,29.75,29.78,29.74,29.74,18000.0,26.0135,26.0397,26.0047,26.0047,18000.0
2014-06-13 13:30:00,29.74,29.75,29.74,29.75,19600.0,26.0047,26.0135,26.0047,26.0135,19600.0
2014-06-13 14:00:00,29.75,29.8,29.75,29.78,23300.0,26.0135,26.0572,26.0135,26.0397,23300.0
2014-06-13 14:30:00,29.78,29.8,29.78,29.79,32100.0,26.0397,26.0572,26.0397,26.0484,32100.0
2014-06-13 15:00:00,29.79,29.82,29.72,29.72,84000.0,26.0484,26.0747,25.9872,25.9872,84000.0
2014-06-13 15:30:00,29.71,29.76,29.67,29.76,163000.0,25.9785,26.0222,25.9435,26.0222,163000.0
2014-06-16 09:30:00,29.59,29.62,29.5,29.54,20700.0,25.8736,25.8998,25.7949,25.8298,20700.0
2014-06-16 10:00:00,29.57,29.64,29.57,29.62,33300.0,25.8561,25.9173,25.8561,25.8998,33300.0
2014-06-16 10:30:00,29.59,29.6,29.59,29.6,700.0,25.8736,25.8823,25.8736,25.8823,700.0
2014-06-16 11:00:00,29.56,29.56,29.52,29.52,4000.0,25.8473,25.8473,25.8124,25.8124,4000.0
2014-06-16 11:30:00,29.52,29.52,29.49,29.52,7200.0,25.8124,25.8124,25.7861,25.8124,7200.0
2014-06-16 12:00:00,29.52,29.57,29.51,29.55,3300.0,25.8124,25.8561,25.8036,25.8386,3300.0
2014-06-16 12:30:00,29.56,29.57,29.53,29.56,16200.0,25.8473,25.8561,25.8211,25.8473,16200.0
2014-06-16 13:00:00,29.56,29.57,29.53,29.54,6100.0,25.8473,25.8561,25.8211,25.8298,6100.0
2014-06-16 13:30:00,29.55,29.56,29.52,29.52,3300.0,25.8386,25.8473,25.8124,25.8124,3300.0
2014-06-16 14:00:00,29.51,29.53,29.5,29.5,17500.0,25.8036,25.8211,25.7949,25.7949,17500.0
2014-06-16 14:30:00,29.5,29.5,29.46,29.46,16900.0,25.7949,25.7949,25.7599,25.7599,16900.0
2014-06-16 15:00:00,29.47,29.47,29.42,29.45,14500.0,25.7686,25.7686,25.7249,25.7511,14500.0
2014-06-16 15:30:00,29.44,29.49,29.41,29.49,29400.0,25.7424,25.7861,25.7162,25.7861,29400.0
2014-06-17 09:30:00,29.67,29.81,29.67,29.81,35500.0,25.9435,26.0659,25.9435,26.0659,35500.0
2014-06-17 10:00:00,29.78,29.81,29.74,29.78,6800.0,26.0397,26.0659,26.0047,26.0397,6800.0
2014-06-17 10:30:00,29.78,29.78,29.69,29.73,24100.0,26.0397,26.0397,25.961,25.996,24100.0
2014-06-17 11:00:00,29.7,29.74,29.69,29.73,13400.0,25.9697,26.0047,25.961,25.996,13400.0
2014-06-17 11:30:00,29.74,29.75,29.7,29.71,9000.0,26.0047,26.0135,25.9697,25.9785,9000.0
2014-06-17 12:00:00,29.71,29.75,29.71,29.73,39900.0,25.9785,26.0135,25.9785,25.996,39900.0
2014-06-17 12:30:00,29.72,29.75,29.72,29.72,40200.0,25.9872,26.0135,25.9872,25.9872,40200.0
2014-06-17 13:00:00,29.72,29.72,29.7,29.7,28500.0,25.9872,25.9872,25.9697,25.9697,28500.0
2014-06-17 13:30:00,29.7,29.76,29.7,29.75,16100.0,25.9697,26.0222,25.9697,26.0135,16100.0
2014-06-17 14:00:00,29.73,29.79,29.72,29.76,23600.0,25.996,26.0484,25.9872,26.0222,23600.0
2014-06-17 14:30:00,29.76,29.78,29.74,29.76,6000.0,26.0222,26.0397,26.0047,26.0222,6000.0
2014-06-17 15:00:00,29.76,29.82,29.76,29.82,25600.0,26.0222,26.0747,26.0222,26.0747,25600.0
2014-06-17 15:30:00,29.82,29.89,29.8,29.86,110600.0,26.0747,26.1359,26.0572,26.1096,110600.0
2014-06-18 09:30:00,29.52,29.53,29.46,29.48,26500.0,25.8124,25.8211,25.7599,25.7774,26500.0
2014-06-18 10:00:00,29.48,29.52,29.45,29.46,17600.0,25.7774,25.8124,25.7511,25.7599,17600.0
2014-06-18 10:30:00,29.46,29.51,29.46,29.48,5000.0,25.7599,25.8036,25.7599,25.7774,5000.0
2014-06-18 11:00:00,29.48,29.51,29.47,29.51,4300.0,25.7774,25.8036,25.7686,25.8036,4300.0
2014-06-18 11:30:00,29.51,29.53,29.5,29.51,28700.0,25.8036,25.8211,25.7949,25.8036,28700.0
2014-06-18 12:00:00,29.51,29.51,29.43,29.44,14100.0,25.8036,25.8036,25.7337,25.7424,14100.0
2014-06-18 12:30:00,29.46,29.47,29.44,29.45,3900.0,25.7599,25.7686,25.7424,25.7511,3900.0
2014-06-18 13:00:00,29.45,29.49,29.45,29.47,4200.0,25.7511,25.7861,25.7511,25.7686,4200.0
2014-06-18 13:30:00,29.47,29.54,29.46,29.54,12400.0,25.7686,25.8298,25.7599,25.8298,12400.0
2014-06-18 14:00:00,29.54,29.7,29.48,29.7,16700.0,25.8298,25.9697,25.7774,25.9697,16700.0
2014-06-18 14:30:00,29.7,29.8,29.7,29.79,15700.0,25.9697,26.0572,25.9697,26.0484,15700.0
2014-06-18 15:00:00,29.8,29.9,29.8,29.84,13100.0,26.0572,26.1446,26.0572,26.0922,13100.0
2014-06-18 15:30:00,29.84,29.98,29.84,29.98,73400.0,26.0922,26.2146,26.0922,26.2146,73400.0
2014-06-19 09:30:00,29.68,29.68,29.58,29.64,30500.0,25.9523,25.9523,25.8648,25.9173,30500.0
2014-06-19 10:00:00,29.62,29.67,29.6,29.62,8700.0,25.8998,25.9435,25.8823,25.8998,8700.0
2014-06-19 10:30:00,29.62,29.65,29.59,29.6,7000.0,25.8998,25.926,25.8736,25.8823,7000.0
2014-06-19 11:00:00,29.61,29.62,29.58,29.58,9700.0,25.891,25.8998,25.8648,25.8648,9700.0
2014-06-19 11:30:00,29.58,29.61,29.56,29.56,6800.0,25.8648,25.891,25.8473,25.8473,6800.0
2014-06-19 12:00:00,29.58,29.59,29.54,29.54,10400.0,25.8648,25.8736,25.8298,25.8298,10400.0
2014-06-19 12:30:00,29.53,29.54,29.51,29.53,20300.0,25.8211,25.8298,25.8036,25.8211,20300.0
2014-06-19 13:00:00,29.53,29.53,29.47,29.47,6300.0,25.8211,25.8211,25.7686,25.7686,6300.0
2014-06-19 13:30:00,29.46,29.51,29.44,29.45,19100.0,25.7599,25.8036,25.7424,25.7511,19100.0
2014-06-19 14:00:00,29.44,29.48,29.43,29.44,4600.0,25.7424,25.7774,25.7337,25.7424,4600.0
2014-06-19 14:30:00,29.43,29.48,29.41,29.48,6600.0,25.7337,25.7774,25.7162,25.7774,6600.0
2014-06-19 15:00:00,29.48,29.52,29.46,29.47,32200.0,25.7774,25.8124,25.7599,25.7686,32200.0
2014-06-19 15:30:00,29.47,29.55,29.47,29.48,53300.0,25.7686,25.8386,25.7686,25.7774,53300.0
2014-06-20 09:30:00,29.42,29.52,29.36,29.39,28000.0,25.7249,25.8124,25.6724,25.6987,28000.0
2014-06-20 10:00:00,29.39,29.39,29.36,29.37,8000.0,25.6987,25.6987,25.6724,25.6812,8000.0
2014-06-20 10:30:00,29.37,29.38,29.36,29.37,5100.0,25.6812,25.6899,25.6724,25.6812,5100.0
2014-06-20 11:00:00,29.37,29.42,29.37,29.41,7000.0,25.6812,25.7249,25.6812,25.7162,7000.0
2014-06-20 11:30:00,29.41,29.44,29.41,29.43,5800.0,25.7162,25.7424,25.7162,25.7337,5800.0
2014-06-20 12:00:00,29.43,29.45,29.43,29.43,5700.0,25.7337,25.7511,25.7337,25.7337,5700.0
2014-06-20 12:30:00,29.43,29.43,29.39,29.39,4800.0,25.7337,25.7337,25.6987,25.6987,4800.0
2014-06-20 13:00:00,29.39,29.42,29.39,29.4,4500.0,25.6987,25.7249,25.6987,25.7074,4500.0
2014-06-20 13:30:00,29.4,29.47,29.4,29.47,11600.0,25.7074,25.7686,25.7074,25.7686,11600.0
2014-06-20 14:00:00,29.47,29.49,29.46,29.49,13800.0,25.7686,25.7861,25.7599,25.7861,13800.0
2014-06-20 14:30:00,29.49,29.51,29.49,29.51,13600.0,25.7861,25.8036,25.7861,25.8036,13600.0
2014-06-20 15:00:00,29.51,29.52,29.5,29.5,10400.0,25.8036,25.8124,25.7949,25.7949,10400.0
2014-06-20 15:30:00,29.51,29.55,29.51,29.54,24700.0,25.8036,25.8386,25.8036,25.8298,24700.0
2014-06-23 09:30:00,29.47,29.54,29.28,29.37,44500.0,25.7686,25.8298,25.6025,25.6812,44500.0
2014-06-23 10:00:00,29.37,29.37,29.29,29.3,10100.0,25.6812,25.6812,25.6112,25.62,10100.0
2014-06-23 10:30:00,29.3,29.32,29.3,29.3,15700.0,25.62,25.6375,25.62,25.62,15700.0
2014-06-23 11:00:00,29.3,29.33,29.3,29.32,12600.0,25.62,25.6462,25.62,25.6375,12600.0
2014-06-23 11:30:00,29.31,29.35,29.3,29.34,17100.0,25.6287,25.6637,25.62,25.655,17100.0
2014-06-23 12:00:00,29.32,29.38,29.32,29.34,79500.0,25.6375,25.6899,25.6375,25.655,79500.0
2014-06-23 12:30:00,29.34,29.36,29.34,29.36,48500.0,25.655,25.6724,25.655,25.6724,48500.0
2014-06-23 13:00:00,29.36,29.38,29.35,29.36,42300.0,25.6724,25.6899,25.6637,25.6724,42300.0
2014-06-23 13:30:00,29.36,29.37,29.36,29.36,59200.0,25.6724,25.6812,25.6724,25.6724,59200.0
2014-06-23 14:00:00,29.34,29.37,29.34,29.37,50300.0,25.655,25.6812,25.655,25.6812,50300.0
2014-06-23 14:30:00,29.36,29.39,29.36,29.39,73100.0,25.6724,25.6987,25.6724,25.6987,73100.0
2014-06-23 15:00:00,29.4,29.41,29.38,29.39,18500.0,25.7074,25.7162,25.6899,25.6987,18500.0
2014-06-23 15:30:00,29.39,29.46,29.38,29.38,129700.0,25.6987,25.7599,25.6899,25.6899,129700.0
2014-06-24 09:30:00,29.73,29.73,29.54,29.72,20600.0,25.996,25.996,25.8298,25.9872,20600.0
2014-06-24 10:00:00,29.72,29.73,29.68,29.73,10300.0,25.9872,25.996,25.9523,25.996,10300.0
2014-06-24 10:30:00,29.71,29.77,29.71,29.77,9100.0,25.9785,26.031,25.9785,26.031,9100.0
2014-06-24 11:00:00,29.78,29.82,29.77,29.79,53900.0,26.0397,26.0747,26.031,26.0484,53900.0
2014-06-24 11:30:00,29.79,29.79,29.75,29.75,24700.0,26.0484,26.0484,26.0135,26.0135,24700.0
2014-06-24 12:00:00,29.77,29.78,29.75,29.77,99400.0,26.031,26.0397,26.0135,26.031,99400.0
2014-06-24 12:30:00,29.77,29.79,29.77,29.77,64300.0,26.031,26.0484,26.031,26.031,64300.0
2014-06-24 13:00:00,29.77,29.77,29.67,29.68,19600.0,26.031,26.031,25.9435,25.9523,19600.0
2014-06-24 13:30:00,29.72,29.72,29.66,29.67,85800.0,25.9872,25.9872,25.9348,25.9435,85800.0
2014-06-24 14:00:00,29.64,29.67,29.6,29.6,19300.0,25.9173,25.9435,25.8823,25.8823,19300.0
2014-06-24 14:30:00,29.63,29.67,29.57,29.67,18300.0,25.9085,25.9435,25.8561,25.9435,18300.0
2014-06-24 15:00:00,29.64,29.67,29.53,29.56,46600.0,25.9173,25.9435,25.8211,25.8473,46600.0
2014-06-24 15:30:00,29.56,29.57,29.52,29.55,35400.0,25.8473,25.8561,25.8124,25.8386,35400.0
2014-06-25 09:30:00,29.62,29.62,29.53,29.56,18900.0,25.9659,25.9659,25.887,25.9133,18900.0
2014-06-25 10:00:00,29.56,29.57,29.55,29.56,15200.0,25.9133,25.9221,25.9046,25.9133,15200.0
2014-06-25 10:30:00,29.57,29.58,29.55,29.58,9700.0,25.9221,25.9309,25.9046,25.9309,9700.0
2014-06-25 11:00:00,29.58,29.6,29.57,29.6,3500.0,25.9309,25.9484,25.9221,25.9484,3500.0
2014-06-25 11:30:00,29.58,29.6,29.57,29.6,9700.0,25.9309,25.9484,25.9221,25.9484,9700.0
2014-06-25 12:00:00,29.58,29.6,29.58,29.6,2000.0,25.9309,25.9484,25.9309,25.9484,2000.0
2014-06-25 12:30:00,29.57,29.62,29.57,29.62,4600.0,25.9221,25.9659,25.9221,25.9659,4600.0
2014-06-25 13:00:00,29.61,29.63,29.61,29.61,1900.0,25.9572,25.9747,25.9572,25.9572,1900.0
2014-06-25 13:30:00,29.62,29.64,29.6,29.64,24700.0,25.9659,25.9835,25.9484,25.9835,24700.0
2014-06-25 14:00:00,29.63,29.67,29.63,29.66,15900.0,25.9747,26.0098,25.9747,26.001,15900.0
2014-06-25 14:30:00,29.67,29.68,29.64,29.65,23400.0,26.0098,26.0185,25.9835,25.9922,23400.0
2014-06-25 15:00:00,29.66,29.67,29.64,29.66,110400.0,26.001,26.0098,25.9835,26.001,110400.0
2014-06-25 15:30:00,29.66,29.7,29.65,29.68,47600.0,26.001,26.036,25.9922,26.0185,47600.0
2014-06-26 09:30:00,29.32,29.42,29.21,29.23,10600.0,25.7029,25.7906,25.6065,25.624,10600.0
2014-06-26 10:00:00,29.24,29.26,29.22,29.26,65300.0,25.6328,25.6503,25.6153,25.6503,65300.0
2014-06-26 10:30:00,29.27,29.3,29.26,29.3,14300.0,25.6591,25.6854,25.6503,25.6854,14300.0
2014-06-26 11:00:00,29.3,29.3,29.27,29.28,3800.0,25.6854,25.6854,25.6591,25.6679,3800.0
2014-06-26 11:30:00,29.3,29.3,29.25,29.26,4300.0,25.6854,25.6854,25.6416,25.6503,4300.0
2014-06-26 12:00:00,29.29,29.29,29.25,29.25,1400.0,25.6766,25.6766,25.6416,25.6416,1400.0
2014-06-26 12:30:00,29.27,29.27,29.27,29.27,100.0,25.6591,25.6591,25.6591,25.6591,100.0
2014-06-26 13:00:00,29.27,29.3,29.27,29.29,3100.0,25.6591,25.6854,25.6591,25.6766,3100.0
2014-06-26 13:30:00,29.3,29.32,29.28,29.32,6500.0,25.6854,25.7029,25.6679,25.7029,6500.0
2014-06-26 14:00:00,29.3,29.32,29.28,29.32,1200.0,25.6854,25.7029,25.6679,25.7029,1200.0
2014-06-26 14:30:00,29.31,29.34,29.3,29.3,4000.0,25.6942,25.7205,25.6854,25.6854,4000.0
2014-06-26 15:00:00,29.31,29.36,29.31,29.35,13700.0,25.6942,25.738,25.6942,25.7292,13700.0
2014-06-26 15:30:00,29.34,29.35,29.31,29.32,17800.0,25.7205,25.7292,25.6942,25.7029,17800.0
2014-06-27 09:30:00,29.39,29.48,29.39,29.42,18800.0,25.7643,25.8432,25.7643,25.7906,18800.0
2014-06-27 10:00:00,29.42,29.44,29.41,29.43,10600.0,25.7906,25.8081,25.7818,25.7994,10600.0
2014-06-27 10:30:00,29.43,29.45,29.42,29.43,7600.0,25.7994,25.8169,25.7906,25.7994,7600.0
2014-06-27 11:00:00,29.45,29.46,29.42,29.44,7500.0,25.8169,25.8257,25.7906,25.8081,7500.0
2014-06-27 11:30:00,29.43,29.46,29.42,29.46,5900.0,25.7994,25.8257,25.7906,25.8257,5900.0
2014-06-27 12:00:00,29.44,29.45,29.43,29.43,4900.0,25.8081,25.8169,25.7994,25.7994,4900.0
2014-06-27 12:30:00,29.43,29.44,29.43,29.43,5300.0,25.7994,25.8081,25.7994,25.7994,5300.0
2014-06-27 13:00:00,29.43,29.45,29.4,29.41,7800.0,25.7994,25.8169,25.7731,25.7818,7800.0
2014-06-27 13:30:00,29.4,29.44,29.4,29.42,9100.0,25.7731,25.8081,25.7731,25.7906,9100.0
2014-06-27 14:00:00,29.42,29.47,29.42,29.47,13200.0,25.7906,25.8344,25.7906,25.8344,13200.0
2014-06-27 14:30:00,29.46,29.47,29.45,29.46,19500.0,25.8257,25.8344,25.8169,25.8257,19500.0
2014-06-27 15:00:00,29.47,29.55,29.46,29.55,16700.0,25.8344,25.9046,25.8257,25.9046,16700.0
2014-06-27 15:30:00,29.54,29.61,29.54,29.6,85400.0,25.8958,25.9572,25.8958,25.9484,85400.0
2014-06-30 09:30:00,29.85,29.89,29.74,29.76,9800.0,26.1675,26.2026,26.0711,26.0886,9800.0
2014-06-30 10:00:00,29.76,29.78,29.74,29.76,5500.0,26.0886,26.1062,26.0711,26.0886,5500.0
2014-06-30 10:30:00,29.76,29.76,29.7,29.73,25600.0,26.0886,26.0886,26.036,26.0623,25600.0
2014-06-30 11:00:00,29.72,29.78,29.71,29.78,176900.0,26.0536,26.1062,26.0448,26.1062,176900.0
2014-06-30 11:30:00,29.74,29.77,29.74,29.74,7100.0,26.0711,26.0974,26.0711,26.0711,7100.0
2014-06-30 12:00:00,29.75,29.77,29.74,29.76,7500.0,26.0799,26.0974,26.0711,26.0886,7500.0
2014-06-30 12:30:00,29.75,29.77,29.73,29.74,13100.0,26.0799,26.0974,26.0623,26.0711,13100.0
2014-06-30 13:00:00,29.74,29.77,29.73,29.76,12800.0,26.0711,26.0974,26.0623,26.0886,12800.0
2014-06-30 13:30:00,29.76,29.79,29.73,29.76,47000.0,26.0886,26.1149,26.0623,26.0886,47000.0
2014-06-30 14:00:00,29.77,29.79,29.76,29.76,1600.0,26.0974,26.1149,26.0886,26.0886,1600.0
2014-06-30 14:30:00,29.76,29.77,29.72,29.72,58700.0,26.0886,26.0974,26.0536,26.0536,58700.0
2014-06-30 15:00:00,29.73,29.76,29.71,29.75,19000.0,26.0623,26.0886,26.0448,26.0799,19000.0
2014-06-30 15:30:00,29.74,29.75,29.7,29.73,24800.0,26.0711,26.0799,26.036,26.0623,24800.0
2014-07-01 09:30:00,29.92,30.0,29.83,29.99,11700.0,26.2289,26.299,26.15,26.2903,11700.0
2014-07-01 10:00:00,29.99,30.04,29.99,30.02,9300.0,26.2903,26.3341,26.2903,26.3166,9300.0
2014-07-01 10:30:00,30.03,30.04,30.01,30.04,7900.0,26.3253,26.3341,26.3078,26.3341,7900.0
2014-07-01 11:00:00,30.03,30.06,30.03,30.03,9800.0,26.3253,26.3516,26.3253,26.3253,9800.0
2014-07-01 11:30:00,30.03,30.04,30.01,30.02,12900.0,26.3253,26.3341,26.3078,26.3166,12900.0
2014-07-01 12:00:00,30.04,30.06,30.02,30.06,5100.0,26.3341,26.3516,26.3166,26.3516,5100.0
2014-07-01 12:30:00,30.05,30.05,30.04,30.04,6700.0,26.3429,26.3429,26.3341,26.3341,6700.0
2014-07-01 13:00:00,30.07,30.09,30.07,30.09,3500.0,26.3604,26.3779,26.3604,26.3779,3500.0
2014-07-01 13:30:00,30.08,30.09,30.06,30.06,1900.0,26.3692,26.3779,26.3516,26.3516,1900.0
2014-07-01 14:00:00,30.09,30.13,30.09,30.12,5200.0,26.3779,26.413,26.3779,26.4042,5200.0
2014-07-01 14:30:00,30.12,30.13,30.1,30.11,4200.0,26.4042,26.413,26.3867,26.3955,4200.0
2014-07-01 15:00:00,30.1,30.12,30.09,30.11,3700.0,26.3867,26.4042,26.3779,26.3955,3700.0
2014-07-01 15:30:00,30.11,30.14,30.1,30.14,27000.0,26.3955,26.4218,26.3867,26.4218,27000.0
2014-07-02 09:30:00,30.51,30.69,30.43,30.59,21300.0,26.7461,26.9039,26.676,26.8163,21300.0
2014-07-02 10:00:00,30.6,30.61,30.57,30.59,10700.0,26.825,26.8338,26.7987,26.8163,10700.0
2014-07-02 10:30:00,30.6,30.64,30.58,30.64,34400.0,26.825,26.8601,26.8075,26.8601,34400.0
2014-07-02 11:00:00,30.64,30.64,30.58,30.62,178100.0,26.8601,26.8601,26.8075,26.8426,178100.0
2014-07-02 11:30:00,30.62,30.64,30.62,30.63,50400.0,26.8426,26.8601,26.8426,26.8513,50400.0
2014-07-02 12:00:00,30.63,30.64,30.6,30.61,8200.0,26.8513,26.8601,26.825,26.8338,8200.0
2014-07-02 12:30:00,30.6,30.64,30.6,30.62,8100.0,26.825,26.8601,26.825,26.8426,8100.0
2014-07-02 13:00:00,30.63,30.64,30.62,30.64,7000.0,26.8513,26.8601,26.8426,26.8601,7000.0
2014-07-02 13:30:00,30.63,30.64,30.6,30.62,8900.0,26.8513,26.8601,26.825,26.8426,8900.0
2014-07-02 14:00:00,30.62,30.65,30.62,30.65,10700.0,26.8426,26.8689,26.8426,26.8689,10700.0
2014-07-02 14:30:00,30.65,30.66,30.63,30.63,17100.0,26.8689,26.8776,26.8513,26.8513,17100.0
2014-07-02 15:00:00,30.64,30.65,30.62,30.65,54000.0,26.8601,26.8689,26.8426,26.8689,54000.0
2014-07-02 15:30:00,30.65,30.71,30.64,30.7,265900.0,26.8689,26.9215,26.8601,26.9127,265900.0
2014-07-03 09:30:00,30.52,30.53,30.46,30.52,38600.0,26.7549,26.7637,26.7023,26.7549,38600.0
2014-07-03 10:00:00,30.52,30.54,30.51,30.53,2100.0,26.7549,26.7724,26.7461,26.7637,2100.0
2014-07-03 10:30:00,30.52,30.53,30.48,30.52,395500.0,26.7549,26.7637,26.7198,26.7549,395500.0
2014-07-03 11:00:00,30.52,30.56,30.5,30.54,63300.0,26.7549,26.79,26.7374,26.7724,63300.0
2014-07-03 11:30:00,30.52,30.58,30.52,30.56,77800.0,26.7549,26.8075,26.7549,26.79,77800.0
2014-07-03 12:00:00,30.58,30.58,30.55,30.55,66300.0,26.8075,26.8075,26.7812,26.7812,66300.0
2014-07-03 12:30:00,30.55,30.58,30.53,30.56,112200.0,26.7812,26.8075,26.7637,26.79,112200.0
2014-07-07 09:30:00,30.7,30.72,30.19,30.65,68700.0,26.9127,26.9302,26.4656,26.8689,68700.0
2014-07-07 10:00:00,30.64,30.66,30.63,30.65,49400.0,26.8601,26.8776,26.8513,26.8689,49400.0
2014-07-07 10:30:00,30.67,30.7,30.66,30.67,19200.0,26.8864,26.9127,26.8776,26.8864,19200.0
2014-07-07 11:00:00,30.65,30.69,30.65,30.68,3800.0,26.8689,26.9039,26.8689,26.8952,3800.0
2014-07-07 11:30:00,30.66,30.68,30.66,30.68,2200.0,26.8776,26.8952,26.8776,26.8952,2200.0
2014-07-07 12:00:00,30.69,30.69,30.66,30.67,29500.0,26.9039,26.9039,26.8776,26.8864,29500.0
2014-07-07 12:30:00,30.68,30.69,30.68,30.69,6400.0,26.8952,26.9039,26.8952,26.9039,6400.0
2014-07-07 13:00:00,30.69,30.71,30.69,30.71,1400.0,26.9039,26.9215,26.9039,26.9215,1400.0
2014-07-07 13:30:00,30.71,30.71,30.69,30.7,4100.0,26.9215,26.9215,26.9039,26.9127,4100.0
2014-07-07 14:00:00,30.7,30.71,30.68,30.71,1300.0,26.9127,26.9215,26.8952,26.9215,1300.0
2014-07-07 14:30:00,30.71,30.71,30.68,30.7,3100.0,26.9215,26.9215,26.8952,26.9127,3100.0
2014-07-07 15:00:00,30.7,30.73,30.68,30.68,11100.0,26.9127,26.939,26.8952,26.8952,11100.0
2014-07-07 15:30:00,30.69,30.72,30.65,30.65,54600.0,26.9039,26.9302,26.8689,26.8689,54600.0
2014-07-08 09:30:00,30.25,30.25,30.06,30.06,122500.0,26.5182,26.5182,26.3516,26.3516,122500.0
2014-07-08 10:00:00,30.06,30.09,30.02,30.04,32700.0,26.3516,26.3779,26.3166,26.3341,32700.0
2014-07-08 10:30:00,30.04,30.04,30.0,30.03,69700.0,26.3341,26.3341,26.299,26.3253,69700.0
2014-07-08 11:00:00,30.02,30.07,30.01,30.04,10000.0,26.3166,26.3604,26.3078,26.3341,10000.0
2014-07-08 11:30:00,30.04,30.05,30.0,30.0,4000.0,26.3341,26.3429,26.299,26.299,4000.0
2014-07-08 12:00:00,29.99,30.0,29.97,29.99,6200.0,26.2903,26.299,26.2727,26.2903,6200.0
2014-07-08 12:30:00,29.99,30.0,29.99,30.0,2500.0,26.2903,26.299,26.2903,26.299,2500.0
2014-07-08 13:00:00,30.0,30.0,29.97,29.97,2200.0,26.299,26.299,26.2727,26.2727,2200.0
2014-07-08 13:30:00,29.97,29.97,29.93,29.94,8300.0,26.2727,26.2727,26.2377,26.2464,8300.0
2014-07-08 14:00:00,29.94,29.95,29.91,29.91,12400.0,26.2464,26.2552,26.2201,26.2201,12400.0
2014-07-08 14:30:00,29.92,29.93,29.9,29.9,12500.0,26.2289,26.2377,26.2114,26.2114,12500.0
2014-07-08 15:00:00,29.89,29.9,29.87,29.89,10500.0,26.2026,26.2114,26.1851,26.2026,10500.0
2014-07-08 15:30:00,29.9,29.93,29.89,29.93,38900.0,26.2114,26.2377,26.2026,26.2377,38900.0
2014-07-09 09:30:00,30.0,30.0,29.92,29.94,133900.0,26.299,26.299,26.2289,26.2464,133900.0
2014-07-09 10:00:00,29.93,29.95,29.93,29.95,53000.0,26.2377,26.2552,26.2377,26.2552,53000.0
2014-07-09 10:30:00,29.95,30.0,29.95,29.96,26200.0,26.2552,26.299,26.2552,26.264,26200.0
2014-07-09 11:00:00,29.98,29.99,29.96,29.98,9500.0,26.2815,26.2903,26.264,26.2815,9500.0
2014-07-09 11:30:00,29.99,30.0,29.98,30.0,4800.0,26.2903,26.299,26.2815,26.299,4800.0
2014-07-09 12:00:00,30.0,30.0,29.99,29.99,1800.0,26.299,26.299,26.2903,26.2903,1800.0
2014-07-09 12:30:00,29.98,30.0,29.96,29.96,7400.0,26.2815,26.299,26.264,26.264,7400.0
2014-07-09 13:00:00,29.98,29.99,29.96,29.98,38700.0,26.2815,26.2903,26.264,26.2815,38700.0
2014-07-09 13:30:00,29.99,30.0,29.97,29.98,7100.0,26.2903,26.299,26.2727,26.2815,7100.0
2014-07-09 14:00:00,29.98,30.02,29.93,29.99,46000.0,26.2815,26.3166,26.2377,26.2903,46000.0
2014-07-09 14:30:00,29.98,30.02,29.98,30.02,900.0,26.2815,26.3166,26.2815,26.3166,900.0
2014-07-09 15:00:00,30.01,30.03,29.99,30.02,6800.0,26.3078,26.3253,26.2903,26.3166,6800.0
2014-07-09 15:30:00,30.05,30.09,30.04,30.09,45600.0,26.3429,26.3779,26.3341,26.3779,45600.0
2014-07-10 09:30:00,29.62,29.62,29.32,29.39,67000.0,25.9659,25.9659,25.7029,25.7643,67000.0
2014-07-10 10:00:00,29.38,29.48,29.38,29.47,18400.0,25.7555,25.8432,25.7555,25.8344,18400.0
2014-07-10 10:30:00,29.48,29.54,29.46,29.54,23700.0,25.8432,25.8958,25.8257,25.8958,23700.0
2014-07-10 11:00:00,29.55,29.6,29.55,29.59,22400.0,25.9046,25.9484,25.9046,25.9396,22400.0
2014-07-10 11:30:00,29.57,29.59,29.55,29.56,11900.0,25.9221,25.9396,25.9046,25.9133,11900.0
2014-07-10 12:00:00,29.6,29.63,29.6,29.63,6100.0,25.9484,25.9747,25.9484,25.9747,6100.0
2014-07-10 12:30:00,29.62,29.65,29.62,29.64,22900.0,25.9659,25.9922,25.9659,25.9835,22900.0
2014-07-10 13:00:00,29.65,29.71,29.62,29.7,54000.0,25.9922,26.0448,25.9659,26.036,54000.0
2014-07-10 13:30:00,29.7,29.7,29.66,29.66,29900.0,26.036,26.036,26.001,26.001,29900.0
2014-07-10 14:00:00,29.68,29.68,29.65,29.65,25100.0,26.0185,26.0185,25.9922,25.9922,25100.0
2014-07-10 14:30:00,29.65,29.68,29.6,29.6,14500.0,25.9922,26.0185,25.9484,25.9484,14500.0
2014-07-10 15:00:00,29.62,29.66,29.6,29.61,14500.0,25.9659,26.001,25.9484,25.9572,14500.0
2014-07-10 15:30:00,29.64,29.68,29.6,29.68,51300.0,25.9835,26.0185,25.9484,26.0185,51300.0
2014-07-11 09:30:00,29.44,29.46,29.32,29.45,37900.0,25.8081,25.8257,25.7029,25.8169,37900.0
2014-07-11 10:00:00,29.44,29.45,29.42,29.42,28000.0,25.8081,25.8169,25.7906,25.7906,28000.0
2014-07-11 10:30:00,29.42,29.43,29.39,29.42,34200.0,25.7906,25.7994,25.7643,25.7906,34200.0
2014-07-11 11:00:00,29.42,29.43,29.39,29.41,13100.0,25.7906,25.7994,25.7643,25.7818,13100.0
2014-07-11 11:30:00,29.41,29.43,29.4,29.4,17900.0,25.7818,25.7994,25.7731,25.7731,17900.0
2014-07-11 12:00:00,29.39,29.41,29.38,29.41,13800.0,25.7643,25.7818,25.7555,25.7818,13800.0
2014-07-11 12:30:00,29.41,29.41,29.38,29.38,9300.0,25.7818,25.7818,25.7555,25.7555,9300.0
2014-07-11 13:00:00,29.39,29.43,29.39,29.39,14800.0,25.7643,25.7994,25.7643,25.7643,14800.0
2014-07-11 13:30:00,29.4,29.42,29.37,29.38,34400.0,25.7731,25.7906,25.7468,25.7555,34400.0
2014-07-11 14:00:00,29.39,29.42,29.38,29.41,18600.0,25.7643,25.7906,25.7555,25.7818,18600.0
2014-07-11 14:30:00,29.41,29.42,29.36,29.37,9400.0,25.7818,25.7906,25.738,25.7468,9400.0
2014-07-11 15:00:00,29.38,29.4,29.36,29.4,8700.0,25.7555,25.7731,25.738,25.7731,8700.0
2014-07-11 15:30:00,29.41,29.42,29.37,29.39,15600.0,25.7818,25.7906,25.7468,25.7643,15600.0
2014-07-14 09:30:00,29.38,29.39,29.34,29.34,31200.0,25.7555,25.7643,25.7205,25.7205,31200.0
2014-07-14 10:00:00,29.35,29.36,29.33,29.36,11200.0,25.7292,25.738,25.7117,25.738,11200.0
2014-07-14 10:30:00,29.36,29.4,29.36,29.39,20100.0,25.738,25.7731,25.738,25.7643,20100.0
2014-07-14 11:00:00,29.39,29.42,29.37,29.41,16600.0,25.7643,25.7906,25.7468,25.7818,16600.0
2014-07-14 11:30:00,29.41,29.42,29.41,29.41,13900.0,25.7818,25.7906,25.7818,25.7818,13900.0
2014-07-14 12:00:00,29.42,29.42,29.37,29.38,12800.0,25.7906,25.7906,25.7468,25.7555,12800.0
2014-07-14 12:30:00,29.38,29.4,29.36,29.4,16200.0,25.7555,25.7731,25.738,25.7731,16200.0
2014-07-14 13:00:00,29.39,29.41,29.37,29.38,24100.0,25.7643,25.7818,25.7468,25.7555,24100.0
2014-07-14 13:30:00,29.38,29.38,29.37,29.37,15900.0,25.7555,25.7555,25.7468,25.7468,15900.0
2014-07-14 14:00:00,29.37,29.38,29.36,29.37,11500.0,25.7468,25.7555,25.738,25.7468,11500.0
2014-07-14 14:30:00,29.37,29.37,29.35,29.36,8900.0,25.7468,25.7468,25.7292,25.738,8900.0
2014-07-14 15:00:00,29.36,29.39,29.35,29.35,11500.0,25.738,25.7643,25.7292,25.7292,11500.0
2014-07-14 15:30:00,29.35,29.4,29.34,29.35,46600.0,25.7292,25.7731,25.7205,25.7292,46600.0
2014-07-15 09:30:00,29.48,29.52,29.38,29.45,40900.0,25.8432,25.8783,25.7555,25.8169,40900.0
2014-07-15 10:00:00,29.47,29.5,29.46,29.49,17100.0,25.8344,25.8607,25.8257,25.852,17100.0
2014-07-15 10:30:00,29.5,29.5,29.38,29.38,21100.0,25.8607,25.8607,25.7555,25.7555,21100.0
2014-07-15 11:00:00,29.39,29.4,29.37,29.38,31100.0,25.7643,25.7731,25.7468,25.7555,31100.0
2014-07-15 11:30:00,29.38,29.38,29.35,29.36,15000.0,25.7555,25.7555,25.7292,25.738,15000.0
2014-07-15 12:00:00,29.35,29.41,29.35,29.4,8600.0,25.7292,25.7818,25.7292,25.7731,8600.0
2014-07-15 12:30:00,29.4,29.44,29.4,29.41,7900.0,25.7731,25.8081,25.7731,25.7818,7900.0
2014-07-15 13:00:00,29.4,29.44,29.38,29.44,17200.0,25.7731,25.8081,25.7555,25.8081,17200.0
2014-07-15 13:30:00,29.44,29.46,29.42,29.45,11000.0,25.8081,25.8257,25.7906,25.8169,11000.0
2014-07-15 14:00:00,29.44,29.5,29.44,29.48,15900.0,25.8081,25.8607,25.8081,25.8432,15900.0
2014-07-15 14:30:00,29.48,29.5,29.46,29.49,27300.0,25.8432,25.8607,25.8257,25.852,27300.0
2014-07-15 15:00:00,29.49,29.5,29.45,29.47,51900.0,25.852,25.8607,25.8169,25.8344,51900.0
2014-07-15 15:30:00,29.47,29.49,29.43,29.43,86500.0,25.8344,25.852,25.7994,25.7994,86500.0
2014-07-16 09:30:00,29.74,29.9,29.74,29.83,25600.0,26.0711,26.2114,26.0711,26.15,25600.0
2014-07-16 10:00:00,29.84,29.86,29.8,29.82,15800.0,26.1588,26.1763,26.1237,26.1412,15800.0
2014-07-16 10:30:00,29.82,29.83,29.77,29.79,31300.0,26.1412,26.15,26.0974,26.1149,31300.0
2014-07-16 11:00:00,29.76,29.81,29.76,29.81,34600.0,26.0886,26.1325,26.0886,26.1325,34600.0
2014-07-16 11:30:00,29.81,29.81,29.79,29.8,8000.0,26.1325,26.1325,26.1149,26.1237,8000.0
2014-07-16 12:00:00,29.8,29.83,29.79,29.82,3600.0,26.1237,26.15,26.1149,26.1412,3600.0
2014-07-16 12:30:00,29.82,29.86,29.82,29.86,2100.0,26.1412,26.1763,26.1412,26.1763,2100.0
2014-07-16 13:00:00,29.86,29.86,29.81,29.84,4100.0,26.1763,26.1763,26.1325,26.1588,4100.0
2014-07-16 13:30:00,29.84,29.85,29.8,29.85,4700.0,26.1588,26.1675,26.1237,26.1675,4700.0
2014-07-16 14:00:00,29.85,29.87,29.85,29.85,9600.0,26.1675,26.1851,26.1675,26.1675,9600.0
2014-07-16 14:30:00,29.86,29.86,29.84,29.84,4100.0,26.1763,26.1763,26.1588,26.1588,4100.0
2014-07-16 15:00:00,29.86,29.87,29.84,29.85,7300.0,26.1763,26.1851,26.1588,26.1675,7300.0
2014-07-16 15:30:00,29.84,29.86,29.8,29.81,43200.0,26.1588,26.1763,26.1237,26.1325,43200.0
2014-07-17 09:30:00,29.82,29.88,29.8,29.85,36200.0,26.1412,26.1938,26.1237,26.1675,36200.0
2014-07-17 10:00:00,29.87,29.88,29.84,29.86,26400.0,26.1851,26.1938,26.1588,26.1763,26400.0
2014-07-17 10:30:00,29.85,29.89,29.84,29.84,63600.0,26.1675,26.2026,26.1588,26.1588,63600.0
2014-07-17 11:00:00,29.88,29.88,29.83,29.83,10300.0,26.1938,26.1938,26.15,26.15,10300.0
2014-07-17 11:30:00,29.81,29.83,29.69,29.69,13400.0,26.1325,26.15,26.0273,26.0273,13400.0
2014-07-17 12:00:00,29.67,29.67,29.54,29.66,17000.0,26.0098,26.0098,25.8958,26.001,17000.0
2014-07-17 12:30:00,29.66,29.68,29.61,29.61,2400.0,26.001,26.0185,25.9572,25.9572,2400.0
2014-07-17 13:00:00,29.68,29.68,29.63,29.63,2900.0,26.0185,26.0185,25.9747,25.9747,2900.0
2014-07-17 13:30:00,29.63,29.63,29.63,29.63,0.0,25.9747,25.9747,25.9747,25.9747,0.0
2014-07-17 14:00:00,29.6,29.6,29.55,29.6,700.0,25.9484,25.9484,25.9046,25.9484,700.0
2014-07-17 14:30:00,29.59,29.59,29.54,29.56,3000.0,25.9396,25.9396,25.8958,25.9133,3000.0
2014-07-17 15:00:00,29.55,29.57,29.44,29.48,26300.0,25.9046,25.9221,25.8081,25.8432,26300.0
2014-07-17 15:30:00,29.44,29.47,29.28,29.34,93300.0,25.8081,25.8344,25.6679,25.7205,93300.0
2014-07-18 09:30:00,29.73,29.79,29.71,29.75,69000.0,26.0623,26.1149,26.0448,26.0799,69000.0
2014-07-18 10:00:00,29.76,29.78,29.76,29.78,4700.0,26.0886,26.1062,26.0886,26.1062,4700.0
2014-07-18 10:30:00,29.77,29.84,29.77,29.84,3500.0,26.0974,26.1588,26.0974,26.1588,3500.0
2014-07-18 11:00:00,29.85,29.86,29.85,29.86,12400.0,26.1675,26.1763,26.1675,26.1763,12400.0
2014-07-18 11:30:00,29.88,29.91,29.87,29.9,6900.0,26.1938,26.2201,26.1851,26.2114,6900.0
2014-07-18 12:00:00,29.87,29.91,29.87,29.91,9600.0,26.1851,26.2201,26.1851,26.2201,9600.0
2014-07-18 12:30:00,29.87,29.87,29.87,29.87,5500.0,26.1851,26.1851,26.1851,26.1851,5500.0
2014-07-18 13:00:00,29.88,29.9,29.86,29.88,41200.0,26.1938,26.2114,26.1763,26.1938,41200.0
2014-07-18 13:30:00,29.83,29.87,29.82,29.87,5900.0,26.15,26.1851,26.1412,26.1851,5900.0
2014-07-18 14:00:00,29.84,29.91,29.84,29.91,1800.0,26.1588,26.2201,26.1588,26.2201,1800.0
2014-07-18 14:30:00,29.91,29.91,29.87,29.87,2200.0,26.2201,26.2201,26.1851,26.1851,2200.0
2014-07-18 15:00:00,29.87,29.92,29.87,29.92,17200.0,26.1851,26.2289,26.1851,26.2289,17200.0
2014-07-18 15:30:00,29.9,29.9,29.82,29.86,8500.0,26.2114,26.2114,26.1412,26.1763,8500.0
2014-07-21 09:30:00,29.82,29.91,29.77,29.86,30700.0,26.1412,26.2201,26.0974,26.1763,30700.0
2014-07-21 10:00:00,29.86,29.88,29.83,29.88,3300.0,26.1763,26.1938,26.15,26.1938,3300.0
2014-07-21 10:30:00,29.86,29.86,29.82,29.85,3700.0,26.1763,26.1763,26.1412,26.1675,3700.0
2014-07-21 11:00:00,29.82,29.86,29.82,29.86,6900.0,26.1412,26.1763,26.1412,26.1763,6900.0
2014-07-21 11:30:00,29.89,29.9,29.86,29.9,3200.0,26.2026,26.2114,26.1763,26.2114,3200.0
2014-07-21 12:00:00,29.88,29.92,29.88,29.9,2300.0,26.1938,26.2289,26.1938,26.2114,2300.0
2014-07-21 12:30:00,29.9,29.9,29.89,29.89,200.0,26.2114,26.2114,26.2026,26.2026,200.0
2014-07-21 13:00:00,29.91,29.96,29.9,29.94,2000.0,26.2201,26.264,26.2114,26.2464,2000.0
2014-07-21 13:30:00,29.96,29.98,29.93,29.93,12000.0,26.264,26.2815,26.2377,26.2377,12000.0
2014-07-21 14:00:00,29.93,29.98,29.93,29.98,15400.0,26.2377,26.2815,26.2377,26.2815,15400.0
2014-07-21 14:30:00,29.96,30.05,29.96,30.05,6000.0,26.264,26.3429,26.264,26.3429,6000.0
2014-07-21 15:00:00,30.02,30.06,30.01,30.06,17700.0,26.3166,26.3516,26.3078,26.3516,17700.0
2014-07-21 15:30:00,30.04,30.05,30.0,30.03,24600.0,26.3341,26.3429,26.299,26.3253,24600.0
2014-07-22 09:30:00,30.47,30.55,30.37,30.5,21200.0,26.7111,26.7812,26.6234,26.7374,21200.0
2014-07-22 10:00:00,30.53,30.54,30.49,30.54,10300.0,26.7637,26.7724,26.7286,26.7724,10300.0
2014-07-22 10:30:00,30.55,30.56,30.52,30.55,24400.0,26.7812,26.79,26.7549,26.7812,24400.0
2014-07-22 11:00:00,30.56,30.56,30.52,30.55,15500.0,26.79,26.79,26.7549,26.7812,15500.0
2014-07-22 11:30:00,30.55,30.57,30.55,30.57,5400.0,26.7812,26.7987,26.7812,26.7987,5400.0
2014-07-22 12:00:00,30.57,30.58,30.54,30.54,4200.0,26.7987,26.8075,26.7724,26.7724,4200.0
2014-07-22 12:30:00,30.56,30.56,30.53,30.54,10400.0,26.79,26.79,26.7637,26.7724,10400.0
2014-07-22 13:00:00,30.54,30.59,30.53,30.59,2100.0,26.7724,26.8163,26.7637,26.8163,2100.0
2014-07-22 13:30:00,30.57,30.6,30.56,30.6,6900.0,26.7987,26.825,26.79,26.825,6900.0
2014-07-22 14:00:00,30.58,30.63,30.57,30.63,19300.0,26.8075,26.8513,26.7987,26.8513,19300.0
2014-07-22 14:30:00,30.6,30.61,30.56,30.59,37500.0,26.825,26.8338,26.79,26.8163,37500.0
2014-07-22 15:00:00,30.58,30.63,30.58,30.63,32800.0,26.8075,26.8513,26.8075,26.8513,32800.0
2014-07-22 15:30:00,30.62,30.63,30.58,30.59,15200.0,26.8426,26.8513,26.8075,26.8163,15200.0
2014-07-23 09:30:00,30.57,30.67,30.54,30.55,21900.0,26.7987,26.8864,26.7724,26.7812,21900.0
2014-07-23 10:00:00,30.55,30.57,30.54,30.55,15000.0,26.7812,26.7987,26.7724,26.7812,15000.0
2014-07-23 10:30:00,30.55,30.58,30.55,30.57,6300.0,26.7812,26.8075,26.7812,26.7987,6300.0
2014-07-23 11:00:00,30.56,30.58,30.54,30.54,7600.0,26.79,26.8075,26.7724,26.7724,7600.0
2014-07-23 11:30:00,30.54,30.59,30.52,30.57,11900.0,26.7724,26.8163,26.7549,26.7987,11900.0
2014-07-23 12:00:00,30.54,30.54,30.51,30.51,6600.0,26.7724,26.7724,26.7461,26.7461,6600.0
2014-07-23 12:30:00,30.51,30.52,30.49,30.5,11300.0,26.7461,26.7549,26.7286,26.7374,11300.0
2014-07-23 13:00:00,30.5,30.53,30.49,30.52,15400.0,26.7374,26.7637,26.7286,26.7549,15400.0
2014-07-23 13:30:00,30.51,30.57,30.51,30.57,11800.0,26.7461,26.7987,26.7461,26.7987,11800.0
2014-07-23 14:00:00,30.54,30.54,30.52,30.52,12000.0,26.7724,26.7724,26.7549,26.7549,12000.0
2014-07-23 14:30:00,30.53,30.59,30.51,30.51,31800.0,26.7637,26.8163,26.7461,26.7461,31800.0
2014-07-23 15:00:00,30.51,30.56,30.51,30.56,26100.0,26.7461,26.79,26.7461,26.79,26100.0
2014-07-23 15:30:00,30.55,30.6,30.52,30.58,31900.0,26.7812,26.825,26.7549,26.8075,31900.0
2014-07-24 09:30:00,30.66,30.73,30.64,30.66,12300.0,26.8776,26.939,26.8601,26.8776,12300.0
2014-07-24 10:00:00,30.65,30.69,30.64,30.69,18800.0,26.8689,26.9039,26.8601,26.9039,18800.0
2014-07-24 10:30:00,30.7,30.71,30.68,30.71,23100.0,26.9127,26.9215,26.8952,26.9215,23100.0
2014-07-24 11:00:00,30.71,30.73,30.7,30.73,9900.0,26.9215,26.939,26.9127,26.939,9900.0
2014-07-24 11:30:00,30.73,30.77,30.73,30.76,36000.0,26.939,26.974,26.939,26.9653,36000.0
2014-07-24 12:00:00,30.76,30.77,30.75,30.75,15500.0,26.9653,26.974,26.9565,26.9565,15500.0
2014-07-24 12:30:00,30.76,30.77,30.75,30.75,13500.0,26.9653,26.974,26.9565,26.9565,13500.0
2014-07-24 13:00:00,30.76,30.76,30.69,30.74,17400.0,26.9653,26.9653,26.9039,26.9477,17400.0
2014-07-24 13:30:00,30.74,30.75,30.73,30.74,13400.0,26.9477,26.9565,26.939,26.9477,13400.0
2014-07-24 14:00:00,30.74,30.76,30.74,30.76,9600.0,26.9477,26.9653,26.9477,26.9653,9600.0
2014-07-24 14:30:00,30.76,30.76,30.69,30.69,64600.0,26.9653,26.9653,26.9039,26.9039,64600.0
2014-07-24 15:00:00,30.69,30.71,30.64,30.69,90000.0,26.9039,26.9215,26.8601,26.9039,90000.0
2014-07-24 15:30:00,30.7,30.78,30.68,30.76,42700.0,26.9127,26.9828,26.8952,26.9653,42700.0
2014-07-25 09:30:00,30.59,30.62,30.46,30.56,22700.0,26.8163,26.8426,26.7023,26.79,22700.0
2014-07-25 10:00:00,30.56,30.6,30.55,30.6,217900.0,26.79,26.825,26.7812,26.825,217900.0
2014-07-25 10:30:00,30.6,30.61,30.57,30.57,19400.0,26.825,26.8338,26.7987,26.7987,19400.0
2014-07-25 11:00:00,30.57,30.57,30.49,30.52,36000.0,26.7987,26.7987,26.7286,26.7549,36000.0
2014-07-25 11:30:00,30.52,30.55,30.51,30.53,6700.0,26.7549,26.7812,26.7461,26.7637,6700.0
2014-07-25 12:00:00,30.54,30.54,30.51,30.54,8800.0,26.7724,26.7724,26.7461,26.7724,8800.0
2014-07-25 12:30:00,30.54,30.55,30.53,30.55,3600.0,26.7724,26.7812,26.7637,26.7812,3600.0
2014-07-25 13:00:00,30.56,30.57,30.53,30.55,2700.0,26.79,26.7987,26.7637,26.7812,2700.0
2014-07-25 13:30:00,30.55,30.55,30.48,30.51,5500.0,26.7812,26.7812,26.7198,26.7461,5500.0
2014-07-25 14:00:00,30.49,30.55,30.49,30.55,6600.0,26.7286,26.7812,26.7286,26.7812,6600.0
2014-07-25 14:30:00,30.55,30.58,30.54,30.55,10800.0,26.7812,26.8075,26.7724,26.7812,10800.0
2014-07-25 15:00:00,30.55,30.56,30.48,30.5,26900.0,26.7812,26.79,26.7198,26.7374,26900.0
2014-07-25 15:30:00,30.5,30.58,30.49,30.55,33500.0,26.7374,26.8075,26.7286,26.7812,33500.0
2014-07-28 09:30:00,30.54,30.54,30.45,30.48,61900.0,26.7724,26.7724,26.6935,26.7198,61900.0
2014-07-28 10:00:00,30.48,30.48,30.43,30.47,9100.0,26.7198,26.7198,26.676,26.7111,9100.0
2014-07-28 10:30:00,30.49,30.5,30.46,30.49,13000.0,26.7286,26.7374,26.7023,26.7286,13000.0
2014-07-28 11:00:00,30.46,30.51,30.46,30.49,18300.0,26.7023,26.7461,26.7023,26.7286,18300.0
2014-07-28 11:30:00,30.52,30.57,30.52,30.55,35500.0,26.7549,26.7987,26.7549,26.7812,35500.0
2014-07-28 12:00:00,30.55,30.57,30.54,30.56,2100.0,26.7812,26.7987,26.7724,26.79,2100.0
2014-07-28 12:30:00,30.56,30.56,30.56,30.56,1400.0,26.79,26.79,26.79,26.79,1400.0
2014-07-28 13:00:00,30.56,30.59,30.56,30.59,34200.0,26.79,26.8163,26.79,26.8163,34200.0
2014-07-28 13:30:00,30.59,30.63,30.59,30.63,47900.0,26.8163,26.8513,26.8163,26.8513,47900.0
2014-07-28 14:00:00,30.64,30.64,30.62,30.63,1700.0,26.8601,26.8601,26.8426,26.8513,1700.0
2014-07-28 14:30:00,30.62,30.65,30.62,30.65,6300.0,26.8426,26.8689,26.8426,26.8689,6300.0
2014-07-28 15:00:00,30.64,30.65,30.63,30.65,9100.0,26.8601,26.8689,26.8513,26.8689,9100.0
2014-07-28 15:30:00,30.63,30.66,30.61,30.64,31100.0,26.8513,26.8776,26.8338,26.8601,31100.0
2014-07-29 09:30:00,30.54,30.63,30.5,30.58,7500.0,26.7724,26.8513,26.7374,26.8075,7500.0
2014-07-29 10:00:00,30.58,30.58,30.56,30.57,16800.0,26.8075,26.8075,26.79,26.7987,16800.0
2014-07-29 10:30:00,30.57,30.58,30.56,30.57,22300.0,26.7987,26.8075,26.79,26.7987,22300.0
2014-07-29 11:00:00,30.57,30.57,30.5,30.51,46200.0,26.7987,26.7987,26.7374,26.7461,46200.0
2014-07-29 11:30:00,30.51,30.53,30.5,30.52,10700.0,26.7461,26.7637,26.7374,26.7549,10700.0
2014-07-29 12:00:00,30.54,30.56,30.54,30.55,8000.0,26.7724,26.79,26.7724,26.7812,8000.0
2014-07-29 12:30:00,30.57,30.58,30.55,30.58,900.0,26.7987,26.8075,26.7812,26.8075,900.0
2014-07-29 13:00:00,30.55,30.57,30.54,30.57,4400.0,26.7812,26.7987,26.7724,26.7987,4400.0
2014-07-29 13:30:00,30.55,30.58,30.54,30.58,10000.0,26.7812,26.8075,26.7724,26.8075,10000.0
2014-07-29 14:00:00,30.59,30.59,30.5,30.53,4900.0,26.8163,26.8163,26.7374,26.7637,4900.0
2014-07-29 14:30:00,30.54,30.55,30.5,30.52,36800.0,26.7724,26.7812,26.7374,26.7549,36800.0
2014-07-29 15:00:00,30.51,30.54,30.5,30.54,3900.0,26.7461,26.7724,26.7374,26.7724,3900.0
2014-07-29 15:30:00,30.49,30.53,30.4,30.46,64400.0,26.7286,26.7637,26.6497,26.7023,64400.0
2014-07-30 09:30:00,30.59,30.68,30.52,30.54,64900.0,26.8163,26.8952,26.7549,26.7724,64900.0
2014-07-30 10:00:00,30.53,30.55,30.51,30.53,20700.0,26.7637,26.7812,26.7461,26.7637,20700.0
2014-07-30 10:30:00,30.54,30.54,30.45,30.45,41400.0,26.7724,26.7724,26.6935,26.6935,41400.0
2014-07-30 11:00:00,30.46,30.46,30.4,30.45,27500.0,26.7023,26.7023,26.6497,26.6935,27500.0
2014-07-30 11:30:00,30.45,30.45,30.34,30.34,28800.0,26.6935,26.6935,26.5971,26.5971,28800.0
2014-07-30 12:00:00,30.34,30.38,30.32,30.34,17000.0,26.5971,26.6322,26.5796,26.5971,17000.0
2014-07-30 12:30:00,30.36,30.38,30.32,30.34,24800.0,26.6146,26.6322,26.5796,26.5971,24800.0
2014-07-30 13:00:00,30.32,30.35,30.3,30.3,28600.0,26.5796,26.6059,26.562,26.562,28600.0
2014-07-30 13:30:00,30.33,30.33,30.3,30.31,19100.0,26.5883,26.5883,26.562,26.5708,19100.0
2014-07-30 14:00:00,30.31,30.49,30.29,30.42,35200.0,26.5708,26.7286,26.5533,26.6672,35200.0
2014-07-30 14:30:00,30.42,30.44,30.34,30.37,17100.0,26.6672,26.6848,26.5971,26.6234,17100.0
2014-07-30 15:00:00,30.38,30.42,30.33,30.4,49700.0,26.6322,26.6672,26.5883,26.6497,49700.0
2014-07-30 15:30:00,30.41,30.47,30.4,30.43,60600.0,26.6585,26.7111,26.6497,26.676,60600.0
2014-07-31 09:30:00,30.0,30.01,29.8,29.83,97100.0,26.299,26.3078,26.1237,26.15,97100.0
2014-07-31 10:00:00,29.82,29.86,29.81,29.86,21700.0,26.1412,26.1763,26.1325,26.1763,21700.0
2014-07-31 10:30:00,29.86,29.86,29.73,29.73,113900.0,26.1763,26.1763,26.0623,26.0623,113900.0
2014-07-31 11:00:00,29.76,29.78,29.69,29.7,97300.0,26.0886,26.1062,26.0273,26.036,97300.0
2014-07-31 11:30:00,29.7,29.73,29.62,29.64,29500.0,26.036,26.0623,25.9659,25.9835,29500.0
2014-07-31 12:00:00,29.63,29.65,29.61,29.62,25800.0,25.9747,25.9922,25.9572,25.9659,25800.0
2014-07-31 12:30:00,29.59,29.67,29.58,29.64,149900.0,25.9396,26.0098,25.9309,25.9835,149900.0
2014-07-31 13:00:00,29.69,29.72,29.66,29.68,13000.0,26.0273,26.0536,26.001,26.0185,13000.0
2014-07-31 13:30:00,29.72,29.74,29.69,29.7,22900.0,26.0536,26.0711,26.0273,26.036,22900.0
2014-07-31 14:00:00,29.78,29.8,29.73,29.8,14300.0,26.1062,26.1237,26.0623,26.1237,14300.0
2014-07-31 14:30:00,29.8,29.81,29.7,29.7,21400.0,26.1237,26.1325,26.036,26.036,21400.0
2014-07-31 15:00:00,29.72,29.73,29.69,29.73,10100.0,26.0536,26.0623,26.0273,26.0623,10100.0
2014-07-31 15:30:00,29.73,29.81,29.73,29.76,33000.0,26.0623,26.1325,26.0623,26.0886,33000.0
2014-08-01 09:30:00,29.63,29.69,29.42,29.67,62300.0,25.9747,26.0273,25.7906,26.0098,62300.0
2014-08-01 10:00:00,29.64,29.7,29.59,29.65,43000.0,25.9835,26.036,25.9396,25.9922,43000.0
2014-08-01 10:30:00,29.65,29.67,29.61,29.63,8100.0,25.9922,26.0098,25.9572,25.9747,8100.0
2014-08-01 11:00:00,29.63,29.65,29.59,29.6,18000.0,25.9747,25.9922,25.9396,25.9484,18000.0
2014-08-01 11:30:00,29.6,29.61,29.52,29.52,9800.0,25.9484,25.9572,25.8783,25.8783,9800.0
2014-08-01 12:00:00,29.51,29.53,29.47,29.51,8900.0,25.8695,25.887,25.8344,25.8695,8900.0
2014-08-01 12:30:00,29.51,29.53,29.5,29.5,12900.0,25.8695,25.887,25.8607,25.8607,12900.0
2014-08-01 13:00:00,29.5,29.57,29.48,29.57,7600.0,25.8607,25.9221,25.8432,25.9221,7600.0
2014-08-01 13:30:00,29.58,29.61,29.58,29.61,5600.0,25.9309,25.9572,25.9309,25.9572,5600.0
2014-08-01 14:00:00,29.62,29.69,29.6,29.67,24800.0,25.9659,26.0273,25.9484,26.0098,24800.0
2014-08-01 14:30:00,29.66,29.71,29.66,29.68,6600.0,26.001,26.0448,26.001,26.0185,6600.0
2014-08-01 15:00:00,29.7,29.76,29.7,29.75,17100.0,26.036,26.0886,26.036,26.0799,17100.0
2014-08-01 15:30:00,29.75,29.75,29.66,29.71,40800.0,26.0799,26.0799,26.001,26.0448,40800.0
2014-08-04 09:30:00,29.72,29.87,29.7,29.81,54700.0,26.0536,26.1851,26.036,26.1325,54700.0
2014-08-04 10:00:00,29.79,29.81,29.77,29.81,1400.0,26.1149,26.1325,26.0974,26.1325,1400.0
2014-08-04 10:30:00,29.8,29.8,29.73,29.74,1600.0,26.1237,26.1237,26.0623,26.0711,1600.0
2014-08-04 11:00:00,29.74,29.81,29.73,29.8,29500.0,26.0711,26.1325,26.0623,26.1237,29500.0
2014-08-04 11:30:00,29.8,29.8,29.78,29.79,1300.0,26.1237,26.1237,26.1062,26.1149,1300.0
2014-08-04 12:00:00,29.79,29.81,29.77,29.8,8800.0,26.1149,26.1325,26.0974,26.1237,8800.0
2014-08-04 12:30:00,29.8,29.82,29.78,29.8,13200.0,26.1237,26.1412,26.1062,26.1237,13200.0
2014-08-04 13:00:00,29.81,29.83,29.81,29.83,2400.0,26.1325,26.15,26.1325,26.15,2400.0
2014-08-04 13:30:00,29.83,29.91,29.83,29.9,11000.0,26.15,26.2201,26.15,26.2114,11000.0
2014-08-04 14:00:00,29.9,29.95,29.9,29.94,11900.0,26.2114,26.2552,26.2114,26.2464,11900.0
2014-08-04 14:30:00,29.94,29.98,29.94,29.94,8300.0,26.2464,26.2815,26.2464,26.2464,8300.0
2014-08-04 15:00:00,29.98,30.03,29.97,30.0,46000.0,26.2815,26.3253,26.2727,26.299,46000.0
2014-08-04 15:30:00,30.02,30.03,29.95,29.96,21500.0,26.3166,26.3253,26.2552,26.264,21500.0
2014-08-05 09:30:00,30.03,30.07,29.89,29.91,9600.0,26.3253,26.3604,26.2026,26.2201,9600.0
2014-08-05 10:00:00,29.92,29.92,29.84,29.85,7700.0,26.2289,26.2289,26.1588,26.1675,7700.0
2014-08-05 10:30:00,29.88,29.96,29.88,29.9,4200.0,26.1938,26.264,26.1938,26.2114,4200.0
2014-08-05 11:00:00,29.9,29.93,29.88,29.93,4100.0,26.2114,26.2377,26.1938,26.2377,4100.0
2014-08-05 11:30:00,29.92,29.93,29.9,29.9,5200.0,26.2289,26.2377,26.2114,26.2114,5200.0
2014-08-05 12:00:00,29.91,29.92,29.9,29.92,8900.0,26.2201,26.2289,26.2114,26.2289,8900.0
2014-08-05 12:30:00,29.92,29.96,29.91,29.96,1600.0,26.2289,26.264,26.2201,26.264,1600.0
2014-08-05 13:00:00,29.96,30.0,29.96,30.0,5500.0,26.264,26.299,26.264,26.299,5500.0
2014-08-05 13:30:00,30.0,30.0,29.84,29.89,8400.0,26.299,26.299,26.1588,26.2026,8400.0
2014-08-05 14:00:00,29.89,29.89,29.8,29.85,13200.0,26.2026,26.2026,26.1237,26.1675,13200.0
2014-08-05 14:30:00,29.88,29.9,29.87,29.89,2700.0,26.1938,26.2114,26.1851,26.2026,2700.0
2014-08-05 15:00:00,29.89,29.93,29.86,29.9,19400.0,26.2026,26.2377,26.1763,26.2114,19400.0
2014-08-05 15:30:00,29.92,29.95,29.87,29.89,23200.0,26.2289,26.2552,26.1851,26.2026,23200.0
2014-08-06 09:30:00,29.6,29.6,29.51,29.52,75500.0,25.9484,25.9484,25.8695,25.8783,75500.0
2014-08-06 10:00:00,29.52,29.57,29.51,29.53,48800.0,25.8783,25.9221,25.8695,25.887,48800.0
2014-08-06 10:30:00,29.55,29.56,29.5,29.56,9800.0,25.9046,25.9133,25.8607,25.9133,9800.0
2014-08-06 11:00:00,29.58,29.6,29.58,29.58,4200.0,25.9309,25.9484,25.9309,25.9309,4200.0
2014-08-06 11:30:00,29.61,29.64,29.61,29.62,4100.0,25.9572,25.9835,25.9572,25.9659,4100.0
2014-08-06 12:00:00,29.64,29.69,29.61,29.68,45600.0,25.9835,26.0273,25.9572,26.0185,45600.0
2014-08-06 12:30:00,29.64,29.64,29.61,29.61,34900.0,25.9835,25.9835,25.9572,25.9572,34900.0
2014-08-06 13:00:00,29.62,29.66,29.59,29.66,13700.0,25.9659,26.001,25.9396,26.001,13700.0
2014-08-06 13:30:00,29.6,29.63,29.57,29.58,22500.0,25.9484,25.9747,25.9221,25.9309,22500.0
2014-08-06 14:00:00,29.58,29.59,29.56,29.56,9100.0,25.9309,25.9396,25.9133,25.9133,9100.0
2014-08-06 14:30:00,29.56,29.59,29.55,29.57,27100.0,25.9133,25.9396,25.9046,25.9221,27100.0
2014-08-06 15:00:00,29.56,29.61,29.54,29.55,41400.0,25.9133,25.9572,25.8958,25.9046,41400.0
2014-08-06 15:30:00,29.55,29.59,29.54,29.55,16500.0,25.9046,25.9396,25.8958,25.9046,16500.0
2014-08-07 09:30:00,29.57,29.63,29.48,29.49,57200.0,25.9221,25.9747,25.8432,25.852,57200.0
2014-08-07 10:00:00,29.5,29.54,29.48,29.52,18000.0,25.8607,25.8958,25.8432,25.8783,18000.0
2014-08-07 10:30:00,29.52,29.54,29.49,29.54,19500.0,25.8783,25.8958,25.852,25.8958,19500.0
2014-08-07 11:00:00,29.54,29.54,29.52,29.52,2800.0,25.8958,25.8958,25.8783,25.8783,2800.0
2014-08-07 11:30:00,29.51,29.51,29.47,29.49,3300.0,25.8695,25.8695,25.8344,25.852,3300.0
2014-08-07 12:00:00,29.48,29.48,29.42,29.45,1400.0,25.8432,25.8432,25.7906,25.8169,1400.0
2014-08-07 12:30:00,29.42,29.42,29.35,29.37,3100.0,25.7906,25.7906,25.7292,25.7468,3100.0
2014-08-07 13:00:00,29.44,29.44,29.39,29.39,1300.0,25.8081,25.8081,25.7643,25.7643,1300.0
2014-08-07 13:30:00,29.44,29.44,29.41,29.41,1000.0,25.8081,25.8081,25.7818,25.7818,1000.0
2014-08-07 14:00:00,29.42,29.44,29.41,29.42,5000.0,25.7906,25.8081,25.7818,25.7906,5000.0
2014-08-07 14:30:00,29.42,29.43,29.38,29.39,10400.0,25.7906,25.7994,25.7555,25.7643,10400.0
2014-08-07 15:00:00,29.4,29.42,29.3,29.34,23500.0,25.7731,25.7906,25.6854,25.7205,23500.0
2014-08-07 15:30:00,29.33,29.43,29.33,29.37,71000.0,25.7117,25.7994,25.7117,25.7468,71000.0
2014-08-08 09:30:00,29.37,29.43,29.23,29.41,16900.0,25.7468,25.7994,25.624,25.7818,16900.0
2014-08-08 10:00:00,29.42,29.45,29.39,29.42,113100.0,25.7906,25.8169,25.7643,25.7906,113100.0
2014-08-08 10:30:00,29.42,29.49,29.42,29.46,12800.0,25.7906,25.852,25.7906,25.8257,12800.0
2014-08-08 11:00:00,29.44,29.46,29.43,29.44,7800.0,25.8081,25.8257,25.7994,25.8081,7800.0
2014-08-08 11:30:00,29.45,29.47,29.45,29.47,2100.0,25.8169,25.8344,25.8169,25.8344,2100.0
2014-08-08 12:00:00,29.44,29.45,29.42,29.43,293500.0,25.8081,25.8169,25.7906,25.7994,293500.0
2014-08-08 12:30:00,29.42,29.44,29.42,29.43,4200.0,25.7906,25.8081,25.7906,25.7994,4200.0
2014-08-08 13:00:00,29.46,29.55,29.46,29.53,9700.0,25.8257,25.9046,25.8257,25.887,9700.0
2014-08-08 13:30:00,29.55,29.58,29.52,29.55,10900.0,25.9046,25.9309,25.8783,25.9046,10900.0
2014-08-08 14:00:00,29.58,29.62,29.56,29.61,14300.0,25.9309,25.9659,25.9133,25.9572,14300.0
2014-08-08 14:30:00,29.6,29.61,29.58,29.58,8200.0,25.9484,25.9572,25.9309,25.9309,8200.0
2014-08-08 15:00:00,29.6,29.62,29.57,29.62,30600.0,25.9484,25.9659,25.9221,25.9659,30600.0
2014-08-08 15:30:00,29.64,29.66,29.6,29.64,58200.0,25.9835,26.001,25.9484,25.9835,58200.0
2014-08-11 09:30:00,29.69,29.8,29.65,29.8,19700.0,26.0273,26.1237,25.9922,26.1237,19700.0
2014-08-11 10:00:00,29.8,29.83,29.79,29.8,9200.0,26.1237,26.15,26.1149,26.1237,9200.0
2014-08-11 10:30:00,29.8,29.85,29.8,29.85,18500.0,26.1237,26.1675,26.1237,26.1675,18500.0
2014-08-11 11:00:00,29.86,29.91,29.86,29.91,16800.0,26.1763,26.2201,26.1763,26.2201,16800.0
2014-08-11 11:30:00,29.89,29.92,29.89,29.91,16500.0,26.2026,26.2289,26.2026,26.2201,16500.0
2014-08-11 12:00:00,29.91,29.92,29.86,29.89,11400.0,26.2201,26.2289,26.1763,26.2026,11400.0
2014-08-11 12:30:00,29.89,29.91,29.88,29.9,13300.0,26.2026,26.2201,26.1938,26.2114,13300.0
2014-08-11 13:00:00,29.9,29.91,29.88,29.88,9000.0,26.2114,26.2201,26.1938,26.1938,9000.0
2014-08-11 13:30:00,29.88,29.88,29.86,29.87,7400.0,26.1938,26.1938,26.1763,26.1851,7400.0
2014-08-11 14:00:00,29.87,29.89,29.86,29.88,11400.0,26.1851,26.2026,26.1763,26.1938,11400.0
2014-08-11 14:30:00,29.88,29.94,29.88,29.92,16800.0,26.1938,26.2464,26.1938,26.2289,16800.0
2014-08-11 15:00:00,29.92,29.97,29.92,29.93,14400.0,26.2289,26.2727,26.2289,26.2377,14400.0
2014-08-11 15:30:00,29.93,29.96,29.9,29.93,43900.0,26.2377,26.264,26.2114,26.2377,43900.0
2014-08-12 09:30:00,29.75,29.92,29.75,29.88,60900.0,26.0799,26.2289,26.0799,26.1938,60900.0
2014-08-12 10:00:00,29.87,29.89,29.83,29.85,7800.0,26.1851,26.2026,26.15,26.1675,7800.0
2014-08-12 10:30:00,29.87,29.88,29.84,29.84,10700.0,26.1851,26.1938,26.1588,26.1588,10700.0
2014-08-12 11:00:00,29.84,29.87,29.81,29.87,57600.0,26.1588,26.1851,26.1325,26.1851,57600.0
2014-08-12 11:30:00,29.87,29.89,29.86,29.89,6000.0,26.1851,26.2026,26.1763,26.2026,6000.0
2014-08-12 12:00:00,29.89,29.89,29.85,29.89,32600.0,26.2026,26.2026,26.1675,26.2026,32600.0
2014-08-12 12:30:00,29.89,29.92,29.88,29.88,20900.0,26.2026,26.2289,26.1938,26.1938,20900.0
2014-08-12 13:00:00,29.89,29.96,29.89,29.93,71800.0,26.2026,26.264,26.2026,26.2377,71800.0
2014-08-12 13:30:00,29.93,29.93,29.89,29.9,8200.0,26.2377,26.2377,26.2026,26.2114,8200.0
2014-08-12 14:00:00,29.93,29.93,29.88,29.89,6600.0,26.2377,26.2377,26.1938,26.2026,6600.0
2014-08-12 14:30:00,29.88,29.93,29.88,29.93,15600.0,26.1938,26.2377,26.1938,26.2377,15600.0
2014-08-12 15:00:00,29.92,29.93,29.9,29.9,17900.0,26.2289,26.2377,26.2114,26.2114,17900.0
2014-08-12 15:30:00,29.9,29.96,29.9,29.93,51700.0,26.2114,26.264,26.2114,26.2377,51700.0
2014-08-13 09:30:00,30.21,30.33,30.14,30.17,44900.0,26.4831,26.5883,26.4218,26.4481,44900.0
2014-08-13 10:00:00,30.17,30.22,30.17,30.2,12100.0,26.4481,26.4919,26.4481,26.4744,12100.0
2014-08-13 10:30:00,30.19,30.22,30.17,30.2,17400.0,26.4656,26.4919,26.4481,26.4744,17400.0
2014-08-13 11:00:00,30.2,30.24,30.18,30.21,21100.0,26.4744,26.5094,26.4568,26.4831,21100.0
2014-08-13 11:30:00,30.2,30.23,30.19,30.2,8700.0,26.4744,26.5007,26.4656,26.4744,8700.0
2014-08-13 12:00:00,30.21,30.22,30.2,30.21,8000.0,26.4831,26.4919,26.4744,26.4831,8000.0
2014-08-13 12:30:00,30.21,30.26,30.21,30.22,3800.0,26.4831,26.527,26.4831,26.4919,3800.0
2014-08-13 13:00:00,30.21,30.24,30.21,30.21,6700.0,26.4831,26.5094,26.4831,26.4831,6700.0
2014-08-13 13:30:00,30.21,30.21,30.17,30.18,1800.0,26.4831,26.4831,26.4481,26.4568,1800.0
2014-08-13 14:00:00,30.16,30.2,30.13,30.14,4400.0,26.4393,26.4744,26.413,26.4218,4400.0
2014-08-13 14:30:00,30.13,30.17,30.13,30.16,7900.0,26.413,26.4481,26.413,26.4393,7900.0
2014-08-13 15:00:00,30.13,30.18,30.13,30.17,7900.0,26.413,26.4568,26.413,26.4481,7900.0
2014-08-13 15:30:00,30.16,30.19,30.13,30.14,105400.0,26.4393,26.4656,26.413,26.4218,105400.0
2014-08-14 09:30:00,30.5,30.5,30.42,30.42,1500.0,26.7374,26.7374,26.6672,26.6672,1500.0
2014-08-14 10:00:00,30.43,30.46,30.43,30.45,2400.0,26.676,26.7023,26.676,26.6935,2400.0
2014-08-14 10:30:00,30.44,30.46,30.42,30.45,9000.0,26.6848,26.7023,26.6672,26.6935,9000.0
2014-08-14 11:00:00,30.46,30.46,30.42,30.42,10400.0,26.7023,26.7023,26.6672,26.6672,10400.0
2014-08-14 11:30:00,30.43,30.45,30.43,30.45,3800.0,26.676,26.6935,26.676,26.6935,3800.0
2014-08-14 12:00:00,30.45,30.48,30.44,30.48,16900.0,26.6935,26.7198,26.6848,26.7198,16900.0
2014-08-14 12:30:00,30.48,30.49,30.47,30.49,2400.0,26.7198,26.7286,26.7111,26.7286,2400.0
2014-08-14 13:00:00,30.49,30.49,30.48,30.49,3900.0,26.7286,26.7286,26.7198,26.7286,3900.0
2014-08-14 13:30:00,30.48,30.5,30.48,30.48,900.0,26.7198,26.7374,26.7198,26.7198,900.0
2014-08-14 14:00:00,30.49,30.5,30.46,30.5,9500.0,26.7286,26.7374,26.7023,26.7374,9500.0
2014-08-14 14:30:00,30.5,30.51,30.48,30.51,8300.0,26.7374,26.7461,26.7198,26.7461,8300.0
2014-08-14 15:00:00,30.51,30.54,30.5,30.53,21400.0,26.7461,26.7724,26.7374,26.7637,21400.0
2014-08-14 15:30:00,30.52,30.55,30.5,30.55,21200.0,26.7549,26.7812,26.7374,26.7812,21200.0
2014-08-15 09:30:00,30.38,30.55,30.38,30.55,10000.0,26.6322,26.7812,26.6322,26.7812,10000.0
2014-08-15 10:00:00,30.53,30.53,30.53,30.53,400.0,26.7637,26.7637,26.7637,26.7637,400.0
2014-08-15 10:30:00,30.55,30.55,30.28,30.32,10500.0,26.7812,26.7812,26.5445,26.5796,10500.0
2014-08-15 11:00:00,30.35,30.37,30.31,30.31,7200.0,26.6059,26.6234,26.5708,26.5708,7200.0
2014-08-15 11:30:00,30.31,30.35,30.26,30.29,5200.0,26.5708,26.6059,26.527,26.5533,5200.0
2014-08-15 12:00:00,30.26,30.29,30.23,30.25,2500.0,26.527,26.5533,26.5007,26.5182,2500.0
2014-08-15 12:30:00,30.32,30.32,30.32,30.32,300.0,26.5796,26.5796,26.5796,26.5796,300.0
2014-08-15 13:00:00,30.3,30.33,30.29,30.32,15700.0,26.562,26.5883,26.5533,26.5796,15700.0
2014-08-15 13:30:00,30.3,30.35,30.3,30.32,2000.0,26.562,26.6059,26.562,26.5796,2000.0
2014-08-15 14:00:00,30.36,30.36,30.32,30.35,3200.0,26.6146,26.6146,26.5796,26.6059,3200.0
2014-08-15 14:30:00,30.37,30.39,30.34,30.34,3400.0,26.6234,26.6409,26.5971,26.5971,3400.0
2014-08-15 15:00:00,30.32,30.4,30.32,30.38,21300.0,26.5796,26.6497,26.5796,26.6322,21300.0
2014-08-15 15:30:00,30.36,30.43,30.35,30.39,39700.0,26.6146,26.676,26.6059,26.6409,39700.0
2014-08-18 09:30:00,30.64,30.79,30.57,30.63,18300.0,26.8601,26.9916,26.7987,26.8513,18300.0
2014-08-18 10:00:00,30.65,30.65,30.61,30.65,19900.0,26.8689,26.8689,26.8338,26.8689,19900.0
2014-08-18 10:30:00,30.63,30.67,30.62,30.67,9700.0,26.8513,26.8864,26.8426,26.8864,9700.0
2014-08-18 11:00:00,30.66,30.72,30.66,30.72,6700.0,26.8776,26.9302,26.8776,26.9302,6700.0
2014-08-18 11:30:00,30.72,30.77,30.71,30.76,4500.0,26.9302,26.974,26.9215,26.9653,4500.0
2014-08-18 12:00:00,30.74,30.75,30.72,30.74,104100.0,26.9477,26.9565,26.9302,26.9477,104100.0
2014-08-18 12:30:00,30.74,30.74,30.73,30.73,3600.0,26.9477,26.9477,26.939,26.939,3600.0
2014-08-18 13:00:00,30.72,30.74,30.72,30.72,2800.0,26.9302,26.9477,26.9302,26.9302,2800.0
2014-08-18 13:30:00,30.72,30.74,30.72,30.74,4700.0,26.9302,26.9477,26.9302,26.9477,4700.0
2014-08-18 14:00:00,30.74,30.76,30.73,30.74,3300.0,26.9477,26.9653,26.939,26.9477,3300.0
2014-08-18 14:30:00,30.74,30.74,30.73,30.74,1300.0,26.9477,26.9477,26.939,26.9477,1300.0
2014-08-18 15:00:00,30.74,30.78,30.74,30.77,11300.0,26.9477,26.9828,26.9477,26.974,11300.0
2014-08-18 15:30:00,30.78,30.83,30.77,30.82,76700.0,26.9828,27.0266,26.974,27.0179,76700.0
2014-08-19 09:30:00,30.83,30.83,30.73,30.73,20500.0,27.0266,27.0266,26.939,26.939,20500.0
2014-08-19 10:00:00,30.73,30.75,30.71,30.75,32900.0,26.939,26.9565,26.9215,26.9565,32900.0
2014-08-19 10:30:00,30.75,30.78,30.73,30.78,22800.0,26.9565,26.9828,26.939,26.9828,22800.0
2014-08-19 11:00:00,30.78,30.78,30.75,30.78,4200.0,26.9828,26.9828,26.9565,26.9828,4200.0
2014-08-19 11:30:00,30.75,30.8,30.75,30.8,12000.0,26.9565,27.0003,26.9565,27.0003,12000.0
2014-08-19 12:00:00,30.8,30.82,30.79,30.82,5600.0,27.0003,27.0179,26.9916,27.0179,5600.0
2014-08-19 12:30:00,30.82,30.84,30.82,30.83,7100.0,27.0179,27.0354,27.0179,27.0266,7100.0
2014-08-19 13:00:00,30.84,30.84,30.81,30.82,11700.0,27.0354,27.0354,27.0091,27.0179,11700.0
2014-08-19 13:30:00,30.81,30.82,30.8,30.8,4500.0,27.0091,27.0179,27.0003,27.0003,4500.0
2014-08-19 14:00:00,30.82,30.85,30.81,30.85,7200.0,27.0179,27.0442,27.0091,27.0442,7200.0
2014-08-19 14:30:00,30.86,30.87,30.85,30.86,9500.0,27.0529,27.0617,27.0442,27.0529,9500.0
2014-08-19 15:00:00,30.86,30.87,30.86,30.87,8700.0,27.0529,27.0617,27.0529,27.0617,8700.0
2014-08-19 15:30:00,30.87,30.88,30.81,30.84,37700.0,27.0617,27.0705,27.0091,27.0354,37700.0
2014-08-20 09:30:00,30.71,30.81,30.66,30.81,4300.0,26.9215,27.0091,26.8776,27.0091,4300.0
2014-08-20 10:00:00,30.85,30.88,30.85,30.88,1100.0,27.0442,27.0705,27.0442,27.0705,1100.0
2014-08-20 10:30:00,30.9,30.95,30.9,30.95,7600.0,27.088,27.1318,27.088,27.1318,7600.0
2014-08-20 11:00:00,30.95,30.95,30.91,30.93,4400.0,27.1318,27.1318,27.0968,27.1143,4400.0
2014-08-20 11:30:00,30.97,30.98,30.92,30.97,146800.0,27.1494,27.1581,27.1055,27.1494,146800.0
2014-08-20 12:00:00,30.96,30.99,30.95,30.95,4800.0,27.1406,27.1669,27.1318,27.1318,4800.0
2014-08-20 12:30:00,30.95,30.97,30.93,30.96,4800.0,27.1318,27.1494,27.1143,27.1406,4800.0
2014-08-20 13:00:00,30.97,30.97,30.93,30.97,4700.0,27.1494,27.1494,27.1143,27.1494,4700.0
2014-08-20 13:30:00,30.97,30.98,30.94,30.95,9000.0,27.1494,27.1581,27.1231,27.1318,9000.0
2014-08-20 14:00:00,30.93,30.94,30.8,30.82,19200.0,27.1143,27.1231,27.0003,27.0179,19200.0
2014-08-20 14:30:00,30.87,30.93,30.84,30.92,4600.0,27.0617,27.1143,27.0354,27.1055,4600.0
2014-08-20 15:00:00,30.92,30.93,30.9,30.93,4500.0,27.1055,27.1143,27.088,27.1143,4500.0
2014-08-20 15:30:00,30.92,30.93,30.89,30.89,2600.0,27.1055,27.1143,27.0792,27.0792,2600.0
2014-08-21 09:30:00,30.88,30.98,30.85,30.93,37000.0,27.0705,27.1581,27.0442,27.1143,37000.0
2014-08-21 10:00:00,30.91,30.95,30.9,30.94,43200.0,27.0968,27.1318,27.088,27.1231,43200.0
2014-08-21 10:30:00,30.94,30.96,30.91,30.93,42900.0,27.1231,27.1406,27.0968,27.1143,42900.0
2014-08-21 11:00:00,30.94,30.96,30.89,30.91,81100.0,27.1231,27.1406,27.0792,27.0968,81100.0
2014-08-21 11:30:00,30.9,30.93,30.89,30.93,113900.0,27.088,27.1143,27.0792,27.1143,113900.0
2014-08-21 12:00:00,30.93,30.94,30.91,30.94,37800.0,27.1143,27.1231,27.0968,27.1231,37800.0
2014-08-21 12:30:00,30.94,30.95,30.93,30.95,33900.0,27.1231,27.1318,27.1143,27.1318,33900.0
2014-08-21 13:00:00,30.95,30.97,30.94,30.97,37800.0,27.1318,27.1494,27.1231,27.1494,37800.0
2014-08-21 13:30:00,30.97,30.97,30.92,30.95,33500.0,27.1494,27.1494,27.1055,27.1318,33500.0
2014-08-21 14:00:00,30.95,30.97,30.94,30.95,45200.0,27.1318,27.1494,27.1231,27.1318,45200.0
2014-08-21 14:30:00,30.96,30.96,30.88,30.91,65200.0,27.1406,27.1406,27.0705,27.0968,65200.0
2014-08-21 15:00:00,30.9,30.95,30.88,30.94,54500.0,27.088,27.1318,27.0705,27.1231,54500.0
2014-08-21 15:30:00,30.95,30.97,30.89,30.96,174400.0,27.1318,27.1494,27.0792,27.1406,174400.0
2014-08-22 09:30:00,30.99,31.06,30.95,31.01,227300.0,27.1669,27.2283,27.1318,27.1844,227300.0
2014-08-22 10:00:00,30.97,31.0,30.93,30.93,10200.0,27.1494,27.1757,27.1143,27.1143,10200.0
2014-08-22 10:30:00,30.93,30.99,30.87,30.87,12300.0,27.1143,27.1669,27.0617,27.0617,12300.0
2014-08-22 11:00:00,30.84,30.89,30.84,30.87,6000.0,27.0354,27.0792,27.0354,27.0617,6000.0
2014-08-22 11:30:00,30.88,30.91,30.86,30.89,4500.0,27.0705,27.0968,27.0529,27.0792,4500.0
2014-08-22 12:00:00,30.91,30.91,30.9,30.9,1100.0,27.0968,27.0968,27.088,27.088,1100.0
2014-08-22 12:30:00,30.93,30.94,30.91,30.93,2900.0,27.1143,27.1231,27.0968,27.1143,2900.0
2014-08-22 13:00:00,30.96,30.96,30.94,30.94,2700.0,27.1406,27.1406,27.1231,27.1231,2700.0
2014-08-22 13:30:00,30.97,30.99,30.95,30.98,5600.0,27.1494,27.1669,27.1318,27.1581,5600.0
2014-08-22 14:00:00,30.98,30.99,30.95,30.95,7500.0,27.1581,27.1669,27.1318,27.1318,7500.0
2014-08-22 14:30:00,30.99,30.99,30.92,30.92,7800.0,27.1669,27.1669,27.1055,27.1055,7800.0
2014-08-22 15:00:00,30.92,30.93,30.9,30.92,10200.0,27.1055,27.1143,27.088,27.1055,10200.0
2014-08-22 15:30:00,30.94,30.96,30.9,30.95,70400.0,27.1231,27.1406,27.088,27.1318,70400.0
2014-08-25 09:30:00,30.89,30.89,30.77,30.86,42500.0,27.0792,27.0792,26.974,27.0529,42500.0
2014-08-25 10:00:00,30.87,30.9,30.86,30.9,3900.0,27.0617,27.088,27.0529,27.088,3900.0
2014-08-25 10:30:00,30.9,30.94,30.89,30.93,3900.0,27.088,27.1231,27.0792,27.1143,3900.0
2014-08-25 11:00:00,30.95,30.95,30.93,30.95,2000.0,27.1318,27.1318,27.1143,27.1318,2000.0
2014-08-25 11:30:00,30.95,30.97,30.92,30.92,3100.0,27.1318,27.1494,27.1055,27.1055,3100.0
2014-08-25 12:00:00,30.93,30.93,30.88,30.91,2200.0,27.1143,27.1143,27.0705,27.0968,2200.0
2014-08-25 12:30:00,30.89,30.91,30.88,30.89,1300.0,27.0792,27.0968,27.0705,27.0792,1300.0
2014-08-25 13:00:00,30.89,30.92,30.89,30.91,2800.0,27.0792,27.1055,27.0792,27.0968,2800.0
2014-08-25 13:30:00,30.92,30.92,30.9,30.92,3200.0,27.1055,27.1055,27.088,27.1055,3200.0
2014-08-25 14:00:00,30.92,30.93,30.92,30.93,2200.0,27.1055,27.1143,27.1055,27.1143,2200.0
2014-08-25 14:30:00,30.94,30.95,30.92,30.92,2400.0,27.1231,27.1318,27.1055,27.1055,2400.0
2014-08-25 15:00:00,30.93,30.97,30.93,30.95,17900.0,27.1143,27.1494,27.1143,27.1318,17900.0
2014-08-25 15:30:00,30.95,30.97,30.95,30.97,38400.0,27.1318,27.1494,27.1318,27.1494,38400.0
2014-08-26 09:30:00,30.98,31.11,30.98,31.09,23600.0,27.1581,27.2721,27.1581,27.2546,23600.0
2014-08-26 10:00:00,31.09,31.1,31.03,31.1,10800.0,27.2546,27.2633,27.202,27.2633,10800.0
2014-08-26 10:30:00,31.09,31.1,31.04,31.05,19400.0,27.2546,27.2633,27.2107,27.2195,19400.0
2014-08-26 11:00:00,31.05,31.08,31.04,31.07,11600.0,27.2195,27.2458,27.2107,27.237,11600.0
2014-08-26 11:30:00,31.07,31.09,31.04,31.04,11400.0,27.237,27.2546,27.2107,27.2107,11400.0
2014-08-26 12:00:00,31.05,31.08,31.02,31.07,6500.0,27.2195,27.2458,27.1932,27.237,6500.0
2014-08-26 12:30:00,31.07,31.08,31.01,31.01,109700.0,27.237,27.2458,27.1844,27.1844,109700.0
2014-08-26 13:00:00,31.0,31.04,31.0,31.03,7900.0,27.1757,27.2107,27.1757,27.202,7900.0
2014-08-26 13:30:00,31.03,31.03,31.01,31.02,9200.0,27.202,27.202,27.1844,27.1932,9200.0
2014-08-26 14:00:00,31.02,31.04,31.01,31.04,14700.0,27.1932,27.2107,27.1844,27.2107,14700.0
2014-08-26 14:30:00,31.04,31.08,31.03,31.07,67300.0,27.2107,27.2458,27.202,27.237,67300.0
2014-08-26 15:00:00,31.07,31.08,31.05,31.06,88100.0,27.237,27.2458,27.2195,27.2283,88100.0
2014-08-26 15:30:00,31.06,31.08,31.05,31.07,65400.0,27.2283,27.2458,27.2195,27.237,65400.0
2014-08-27 09:30:00,31.15,31.21,31.1,31.14,40500.0,27.3072,27.3598,27.2633,27.2984,40500.0
2014-08-27 10:00:00,31.13,31.18,31.13,31.17,73600.0,27.2896,27.3335,27.2896,27.3247,73600.0
2014-08-27 10:30:00,31.16,31.18,31.15,31.17,5800.0,27.3159,27.3335,27.3072,27.3247,5800.0
2014-08-27 11:00:00,31.18,31.2,31.16,31.17,9500.0,27.3335,27.351,27.3159,27.3247,9500.0
2014-08-27 11:30:00,31.16,31.16,31.13,31.13,6900.0,27.3159,27.3159,27.2896,27.2896,6900.0
2014-08-27 12:00:00,31.14,31.14,31.12,31.13,26400.0,27.2984,27.2984,27.2809,27.2896,26400.0
2014-08-27 12:30:00,31.13,31.15,31.11,31.11,13500.0,27.2896,27.3072,27.2721,27.2721,13500.0
2014-08-27 13:00:00,31.11,31.12,31.09,31.1,15400.0,27.2721,27.2809,27.2546,27.2633,15400.0
2014-08-27 13:30:00,31.11,31.11,31.1,31.11,5800.0,27.2721,27.2721,27.2633,27.2721,5800.0
2014-08-27 14:00:00,31.11,31.12,31.1,31.12,15400.0,27.2721,27.2809,27.2633,27.2809,15400.0
2014-08-27 14:30:00,31.12,31.12,31.09,31.09,20000.0,27.2809,27.2809,27.2546,27.2546,20000.0
2014-08-27 15:00:00,31.1,31.17,31.09,31.17,73800.0,27.2633,27.3247,27.2546,27.3247,73800.0
2014-08-27 15:30:00,31.15,31.2,31.15,31.2,79900.0,27.3072,27.351,27.3072,27.351,79900.0
2014-08-28 09:30:00,30.97,30.97,30.88,30.9,77500.0,27.1494,27.1494,27.0705,27.088,77500.0
2014-08-28 10:00:00,30.89,30.9,30.88,30.9,8500.0,27.0792,27.088,27.0705,27.088,8500.0
2014-08-28 10:30:00,30.9,30.93,30.9,30.92,18500.0,27.088,27.1143,27.088,27.1055,18500.0
2014-08-28 11:00:00,30.92,30.92,30.85,30.85,51800.0,27.1055,27.1055,27.0442,27.0442,51800.0
2014-08-28 11:30:00,30.85,30.9,30.85,30.87,23000.0,27.0442,27.088,27.0442,27.0617,23000.0
2014-08-28 12:00:00,30.91,30.91,30.91,30.91,1100.0,27.0968,27.0968,27.0968,27.0968,1100.0
2014-08-28 12:30:00,30.91,30.94,30.91,30.94,900.0,27.0968,27.1231,27.0968,27.1231,900.0
2014-08-28 13:00:00,30.94,30.94,30.93,30.93,1700.0,27.1231,27.1231,27.1143,27.1143,1700.0
2014-08-28 13:30:00,30.95,30.95,30.94,30.94,6600.0,27.1318,27.1318,27.1231,27.1231,6600.0
2014-08-28 14:00:00,30.94,30.95,30.94,30.95,500.0,27.1231,27.1318,27.1231,27.1318,500.0
2014-08-28 14:30:00,30.95,30.99,30.94,30.99,47600.0,27.1318,27.1669,27.1231,27.1669,47600.0
2014-08-28 15:00:00,30.96,30.99,30.96,30.97,7500.0,27.1406,27.1669,27.1406,27.1494,7500.0
2014-08-28 15:30:00,30.97,31.0,30.91,30.92,56400.0,27.1494,27.1757,27.0968,27.1055,56400.0
2014-08-29 09:30:00,31.3,31.3,31.12,31.12,9200.0,27.4387,27.4387,27.2809,27.2809,9200.0
2014-08-29 10:00:00,31.11,31.11,31.08,31.08,3300.0,27.2721,27.2721,27.2458,27.2458,3300.0
2014-08-29 10:30:00,31.07,31.07,31.06,31.06,4100.0,27.237,27.237,27.2283,27.2283,4100.0
2014-08-29 11:00:00,31.04,31.07,31.02,31.07,41000.0,27.2107,27.237,27.1932,27.237,41000.0
2014-08-29 11:30:00,31.07,31.12,31.07,31.11,11500.0,27.237,27.2809,27.237,27.2721,11500.0
2014-08-29 12:00:00,31.1,31.12,31.09,31.1,6200.0,27.2633,27.2809,27.2546,27.2633,6200.0
2014-08-29 12:30:00,31.09,31.09,31.07,31.09,12600.0,27.2546,27.2546,27.237,27.2546,12600.0
2014-08-29 13:00:00,31.09,31.1,31.05,31.05,12600.0,27.2546,27.2633,27.2195,27.2195,12600.0
2014-08-29 13:30:00,31.07,31.07,31.06,31.07,7000.0,27.237,27.237,27.2283,27.237,7000.0
2014-08-29 14:00:00,31.05,31.05,31.02,31.02,7400.0,27.2195,27.2195,27.1932,27.1932,7400.0
2014-08-29 14:30:00,31.02,31.04,31.02,31.04,21700.0,27.1932,27.2107,27.1932,27.2107,21700.0
2014-08-29 15:00:00,31.03,31.04,30.95,31.03,43000.0,27.202,27.2107,27.1318,27.202,43000.0
2014-08-29 15:30:00,31.03,31.04,30.97,31.02,56300.0,27.202,27.2107,27.1494,27.1932,56300.0
2014-09-02 09:30:00,31.51,31.51,31.3,31.3,59000.0,27.6228,27.6228,27.4387,27.4387,59000.0
2014-09-02 10:00:00,31.3,31.34,31.28,31.3,22100.0,27.4387,27.4737,27.4211,27.4387,22100.0
2014-09-02 10:30:00,31.3,31.34,31.28,31.33,56200.0,27.4387,27.4737,27.4211,27.465,56200.0
2014-09-02 11:00:00,31.34,31.34,31.29,31.32,9000.0,27.4737,27.4737,27.4299,27.4562,9000.0
2014-09-02 11:30:00,31.31,31.32,31.27,31.3,3500.0,27.4474,27.4562,27.4124,27.4387,3500.0
2014-09-02 12:00:00,31.3,31.33,31.29,31.32,10500.0,27.4387,27.465,27.4299,27.4562,10500.0
2014-09-02 12:30:00,31.31,31.34,31.3,31.34,12000.0,27.4474,27.4737,27.4387,27.4737,12000.0
2014-09-02 13:00:00,31.34,31.35,31.31,31.31,12200.0,27.4737,27.4825,27.4474,27.4474,12200.0
2014-09-02 13:30:00,31.33,31.34,31.3,31.32,36500.0,27.465,27.4737,27.4387,27.4562,36500.0
2014-09-02 14:00:00,31.33,31.34,31.32,31.33,7400.0,27.465,27.4737,27.4562,27.465,7400.0
2014-09-02 14:30:00,31.33,31.38,31.29,31.38,11400.0,27.465,27.5088,27.4299,27.5088,11400.0
2014-09-02 15:00:00,31.38,31.38,31.31,31.32,30900.0,27.5088,27.5088,27.4474,27.4562,30900.0
2014-09-02 15:30:00,31.33,31.34,31.29,31.3,95700.0,27.465,27.4737,27.4299,27.4387,95700.0
2014-09-03 09:30:00,31.9,31.9,31.64,31.64,53800.0,27.9646,27.9646,27.7367,27.7367,53800.0
2014-09-03 10:00:00,31.64,31.68,31.64,31.64,13500.0,27.7367,27.7718,27.7367,27.7367,13500.0
2014-09-03 10:30:00,31.63,31.66,31.63,31.63,87900.0,27.728,27.7543,27.728,27.728,87900.0
2014-09-03 11:00:00,31.63,31.68,31.63,31.65,16800.0,27.728,27.7718,27.728,27.7455,16800.0
2014-09-03 11:30:00,31.66,31.66,31.63,31.63,18900.0,27.7543,27.7543,27.728,27.728,18900.0
2014-09-03 12:00:00,31.63,31.66,31.62,31.65,37200.0,27.728,27.7543,27.7192,27.7455,37200.0
2014-09-03 12:30:00,31.65,31.68,31.65,31.66,6900.0,27.7455,27.7718,27.7455,27.7543,6900.0
2014-09-03 13:00:00,31.68,31.7,31.68,31.7,37300.0,27.7718,27.7893,27.7718,27.7893,37300.0
2014-09-03 13:30:00,31.71,31.71,31.68,31.7,75800.0,27.7981,27.7981,27.7718,27.7893,75800.0
2014-09-03 14:00:00,31.69,31.71,31.69,31.71,16600.0,27.7806,27.7981,27.7806,27.7981,16600.0
2014-09-03 14:30:00,31.71,31.73,31.71,31.73,16400.0,27.7981,27.8156,27.7981,27.8156,16400.0
2014-09-03 15:00:00,31.73,31.74,31.71,31.74,21300.0,27.8156,27.8244,27.7981,27.8244,21300.0
2014-09-03 15:30:00,31.74,31.77,31.7,31.7,45400.0,27.8244,27.8507,27.7893,27.7893,45400.0
2014-09-04 09:30:00,31.76,31.85,31.75,31.8,27700.0,27.8419,27.9208,27.8332,27.877,27700.0
2014-09-04 10:00:00,31.78,31.81,31.78,31.8,10000.0,27.8594,27.8857,27.8594,27.877,10000.0
2014-09-04 10:30:00,31.78,31.79,31.73,31.75,9500.0,27.8594,27.8682,27.8156,27.8332,9500.0
2014-09-04 11:00:00,31.74,31.75,31.73,31.73,3500.0,27.8244,27.8332,27.8156,27.8156,3500.0
2014-09-04 11:30:00,31.72,31.74,31.71,31.74,7300.0,27.8069,27.8244,27.7981,27.8244,7300.0
2014-09-04 12:00:00,31.74,31.75,31.67,31.67,11000.0,27.8244,27.8332,27.763,27.763,11000.0
2014-09-04 12:30:00,31.67,31.7,31.66,31.66,3200.0,27.763,27.7893,27.7543,27.7543,3200.0
2014-09-04 13:00:00,31.66,31.68,31.66,31.66,4500.0,27.7543,27.7718,27.7543,27.7543,4500.0
2014-09-04 13:30:00,31.65,31.67,31.63,31.65,4900.0,27.7455,27.763,27.728,27.7455,4900.0
2014-09-04 14:00:00,31.64,31.69,31.63,31.67,7300.0,27.7367,27.7806,27.728,27.763,7300.0
2014-09-04 14:30:00,31.67,31.68,31.61,31.61,21200.0,27.763,27.7718,27.7104,27.7104,21200.0
2014-09-04 15:00:00,31.61,31.61,31.53,31.57,24600.0,27.7104,27.7104,27.6403,27.6754,24600.0
2014-09-04 15:30:00,31.56,31.57,31.5,31.55,62700.0,27.6666,27.6754,27.614,27.6578,62700.0
2014-09-05 09:30:00,31.71,31.73,31.63,31.7,17300.0,27.7981,27.8156,27.728,27.7893,17300.0
2014-09-05 10:00:00,31.71,31.72,31.66,31.67,37800.0,27.7981,27.8069,27.7543,27.763,37800.0
2014-09-05 10:30:00,31.67,31.67,31.63,31.64,39300.0,27.763,27.763,27.728,27.7367,39300.0
2014-09-05 11:00:00,31.65,31.69,31.64,31.69,9300.0,27.7455,27.7806,27.7367,27.7806,9300.0
2014-09-05 11:30:00,31.69,31.73,31.69,31.73,2000.0,27.7806,27.8156,27.7806,27.8156,2000.0
2014-09-05 12:00:00,31.73,31.73,31.72,31.73,10000.0,27.8156,27.8156,27.8069,27.8156,10000.0
2014-09-05 12:30:00,31.74,31.78,31.74,31.75,22800.0,27.8244,27.8594,27.8244,27.8332,22800.0
2014-09-05 13:00:00,31.75,31.8,31.75,31.77,39300.0,27.8332,27.877,27.8332,27.8507,39300.0
2014-09-05 13:30:00,31.79,31.79,31.76,31.79,5800.0,27.8682,27.8682,27.8419,27.8682,5800.0
2014-09-05 14:00:00,31.79,31.83,31.78,31.83,51800.0,27.8682,27.9033,27.8594,27.9033,51800.0
2014-09-05 14:30:00,31.84,31.85,31.83,31.85,10300.0,27.912,27.9208,27.9033,27.9208,10300.0
2014-09-05 15:00:00,31.84,31.85,31.83,31.85,3700.0,27.912,27.9208,27.9033,27.9208,3700.0
2014-09-05 15:30:00,31.84,31.93,31.84,31.93,18400.0,27.912,27.9909,27.912,27.9909,18400.0
2014-09-08 09:30:00,32.03,32.05,32.0,32.02,89300.0,28.0786,28.0961,28.0523,28.0698,89300.0
2014-09-08 10:00:00,32.02,32.02,31.98,31.99,15300.0,28.0698,28.0698,28.0348,28.0435,15300.0
2014-09-08 10:30:00,31.98,32.0,31.95,31.99,27300.0,28.0348,28.0523,28.0085,28.0435,27300.0
2014-09-08 11:00:00,31.99,32.03,31.97,32.0,67700.0,28.0435,28.0786,28.026,28.0523,67700.0
2014-09-08 11:30:00,31.98,32.03,31.98,32.0,79100.0,28.0348,28.0786,28.0348,28.0523,79100.0
2014-09-08 12:00:00,31.98,32.0,31.97,31.98,19600.0,28.0348,28.0523,28.026,28.0348,19600.0
2014-09-08 12:30:00,31.97,32.01,31.97,31.99,12400.0,28.026,28.0611,28.026,28.0435,12400.0
2014-09-08 13:00:00,31.99,32.0,31.88,31.88,14900.0,28.0435,28.0523,27.9471,27.9471,14900.0
2014-09-08 13:30:00,31.89,31.89,31.85,31.88,13700.0,27.9559,27.9559,27.9208,27.9471,13700.0
2014-09-08 14:00:00,31.88,31.89,31.81,31.84,6800.0,27.9471,27.9559,27.8857,27.912,6800.0
2014-09-08 14:30:00,31.84,31.88,31.8,31.87,14400.0,27.912,27.9471,27.877,27.9383,14400.0
2014-09-08 15:00:00,31.85,31.91,31.85,31.88,21300.0,27.9208,27.9734,27.9208,27.9471,21300.0
2014-09-08 15:30:00,31.89,31.93,31.87,31.87,40300.0,27.9559,27.9909,27.9383,27.9383,40300.0
2014-09-09 09:30:00,31.7,31.73,31.6,31.64,166000.0,27.7893,27.8156,27.7017,27.7367,166000.0
2014-09-09 10:00:00,31.63,31.64,31.55,31.59,27100.0,27.728,27.7367,27.6578,27.6929,27100.0
2014-09-09 10:30:00,31.59,31.64,31.56,31.64,4800.0,27.6929,27.7367,27.6666,27.7367,4800.0
2014-09-09 11:00:00,31.66,31.68,31.63,31.63,3000.0,27.7543,27.7718,27.728,27.728,3000.0
2014-09-09 11:30:00,31.63,31.63,31.59,31.59,1200.0,27.728,27.728,27.6929,27.6929,1200.0
2014-09-09 12:00:00,31.59,31.64,31.58,31.63,58700.0,27.6929,27.7367,27.6841,27.728,58700.0
2014-09-09 12:30:00,31.62,31.62,31.58,31.59,149300.0,27.7192,27.7192,27.6841,27.6929,149300.0
2014-09-09 13:00:00,31.59,31.6,31.58,31.58,26100.0,27.6929,27.7017,27.6841,27.6841,26100.0
2014-09-09 13:30:00,31.59,31.64,31.59,31.63,1700.0,27.6929,27.7367,27.6929,27.728,1700.0
2014-09-09 14:00:00,31.61,31.61,31.48,31.52,21900.0,27.7104,27.7104,27.5965,27.6315,21900.0
2014-09-09 14:30:00,31.5,31.52,31.47,31.47,9500.0,27.614,27.6315,27.5877,27.5877,9500.0
2014-09-09 15:00:00,31.48,31.48,31.35,31.39,79800.0,27.5965,27.5965,27.4825,27.5176,79800.0
2014-09-09 15:30:00,31.41,31.46,31.4,31.43,24300.0,27.5351,27.5789,27.5263,27.5526,24300.0
2014-09-10 09:30:00,31.21,31.32,31.21,31.24,23500.0,27.3598,27.4562,27.3598,27.3861,23500.0
2014-09-10 10:00:00,31.24,31.28,31.24,31.28,20700.0,27.3861,27.4211,27.3861,27.4211,20700.0
2014-09-10 10:30:00,31.27,31.28,31.23,31.25,13900.0,27.4124,27.4211,27.3773,27.3948,13900.0
2014-09-10 11:00:00,31.26,31.27,31.24,31.26,1900.0,27.4036,27.4124,27.3861,27.4036,1900.0
2014-09-10 11:30:00,31.27,31.3,31.26,31.3,22500.0,27.4124,27.4387,27.4036,27.4387,22500.0
2014-09-10 12:00:00,31.29,31.3,31.28,31.3,5800.0,27.4299,27.4387,27.4211,27.4387,5800.0
2014-09-10 12:30:00,31.28,31.3,31.28,31.28,7600.0,27.4211,27.4387,27.4211,27.4211,7600.0
2014-09-10 13:00:00,31.29,31.33,31.28,31.32,15200.0,27.4299,27.465,27.4211,27.4562,15200.0
2014-09-10 13:30:00,31.32,31.33,31.32,31.33,700.0,27.4562,27.465,27.4562,27.465,700.0
2014-09-10 14:00:00,31.33,31.34,31.32,31.33,3900.0,27.465,27.4737,27.4562,27.465,3900.0
2014-09-10 14:30:00,31.33,31.36,31.33,31.35,3100.0,27.465,27.4913,27.465,27.4825,3100.0
2014-09-10 15:00:00,31.35,31.45,31.35,31.44,17500.0,27.4825,27.5702,27.4825,27.5614,17500.0
2014-09-10 15:30:00,31.45,31.48,31.41,31.48,44500.0,27.5702,27.5965,27.5351,27.5965,44500.0
2014-09-11 09:30:00,31.32,31.35,31.27,31.28,23600.0,27.4562,27.4825,27.4124,27.4211,23600.0
2014-09-11 10:00:00,31.27,31.3,31.25,31.26,19300.0,27.4124,27.4387,27.3948,27.4036,19300.0
2014-09-11 10:30:00,31.27,31.28,31.25,31.27,5600.0,27.4124,27.4211,27.3948,27.4124,5600.0
2014-09-11 11:00:00,31.27,31.3,31.27,31.29,9000.0,27.4124,27.4387,27.4124,27.4299,9000.0
2014-09-11 11:30:00,31.3,31.3,31.27,31.27,4200.0,27.4387,27.4387,27.4124,27.4124,4200.0
2014-09-11 12:00:00,31.29,31.29,31.24,31.28,38800.0,27.4299,27.4299,27.3861,27.4211,38800.0
2014-09-11 12:30:00,31.28,31.28,31.25,31.25,62300.0,27.4211,27.4211,27.3948,27.3948,62300.0
2014-09-11 13:00:00,31.25,31.26,31.22,31.22,39200.0,27.3948,27.4036,27.3685,27.3685,39200.0
2014-09-11 13:30:00,31.22,31.22,31.21,31.21,12100.0,27.3685,27.3685,27.3598,27.3598,12100.0
2014-09-11 14:00:00,31.21,31.23,31.21,31.23,42800.0,27.3598,27.3773,27.3598,27.3773,42800.0
2014-09-11 14:30:00,31.23,31.23,31.2,31.2,127500.0,27.3773,27.3773,27.351,27.351,127500.0
2014-09-11 15:00:00,31.21,31.22,31.19,31.22,5300.0,27.3598,27.3685,27.3422,27.3685,5300.0
2014-09-11 15:30:00,31.17,31.21,31.16,31.2,61300.0,27.3247,27.3598,27.3159,27.351,61300.0
2014-09-12 09:30:00,31.29,31.35,31.16,31.2,110800.0,27.4299,27.4825,27.3159,27.351,110800.0
2014-09-12 10:00:00,31.2,31.23,31.17,31.22,21800.0,27.351,27.3773,27.3247,27.3685,21800.0
2014-09-12 10:30:00,31.22,31.23,31.19,31.21,18200.0,27.3685,27.3773,27.3422,27.3598,18200.0
2014-09-12 11:00:00,31.21,31.22,31.17,31.2,11800.0,27.3598,27.3685,27.3247,27.351,11800.0
2014-09-12 11:30:00,31.2,31.2,31.14,31.14,34100.0,27.351,27.351,27.2984,27.2984,34100.0
2014-09-12 12:00:00,31.14,31.17,31.13,31.17,5800.0,27.2984,27.3247,27.2896,27.3247,5800.0
2014-09-12 12:30:00,31.17,31.17,31.11,31.15,11100.0,27.3247,27.3247,27.2721,27.3072,11100.0
2014-09-12 13:00:00,31.15,31.16,31.14,31.16,54200.0,27.3072,27.3159,27.2984,27.3159,54200.0
2014-09-12 13:30:00,31.16,31.16,31.12,31.14,5800.0,27.3159,27.3159,27.2809,27.2984,5800.0
2014-09-12 14:00:00,31.14,31.17,31.06,31.07,66400.0,27.2984,27.3247,27.2283,27.237,66400.0
2014-09-12 14:30:00,31.06,31.07,31.0,31.01,24900.0,27.2283,27.237,27.1757,27.1844,24900.0
2014-09-12 15:00:00,31.0,31.12,31.0,31.11,34200.0,27.1757,27.2809,27.1757,27.2721,34200.0
2014-09-12 15:30:00,31.1,31.17,31.1,31.14,31300.0,27.2633,27.3247,27.2633,27.2984,31300.0
2014-09-15 09:30:00,31.04,31.04,30.91,30.95,65700.0,27.2107,27.2107,27.0968,27.1318,65700.0
2014-09-15 10:00:00,30.91,30.94,30.91,30.94,15200.0,27.0968,27.1231,27.0968,27.1231,15200.0
2014-09-15 10:30:00,30.94,30.95,30.92,30.95,600.0,27.1231,27.1318,27.1055,27.1318,600.0
2014-09-15 11:00:00,30.95,30.96,30.9,30.9,4500.0,27.1318,27.1406,27.088,27.088,4500.0
2014-09-15 11:30:00,30.9,30.92,30.88,30.88,12700.0,27.088,27.1055,27.0705,27.0705,12700.0
2014-09-15 12:00:00,30.87,30.87,30.86,30.86,1800.0,27.0617,27.0617,27.0529,27.0529,1800.0
2014-09-15 12:30:00,30.85,30.85,30.85,30.85,500.0,27.0442,27.0442,27.0442,27.0442,500.0
2014-09-15 13:00:00,30.85,30.88,30.83,30.83,3700.0,27.0442,27.0705,27.0266,27.0266,3700.0
2014-09-15 13:30:00,30.83,30.86,30.81,30.81,14900.0,27.0266,27.0529,27.0091,27.0091,14900.0
2014-09-15 14:00:00,30.81,30.84,30.8,30.84,12200.0,27.0091,27.0354,27.0003,27.0354,12200.0
2014-09-15 14:30:00,30.86,30.88,30.8,30.83,234700.0,27.0529,27.0705,27.0003,27.0266,234700.0
2014-09-15 15:00:00,30.82,30.84,30.79,30.8,26100.0,27.0179,27.0354,26.9916,27.0003,26100.0
2014-09-15 15:30:00,30.8,30.83,30.76,30.76,211800.0,27.0003,27.0266,26.9653,26.9653,211800.0
2014-09-16 09:30:00,30.48,30.48,30.33,30.42,20900.0,26.7198,26.7198,26.5883,26.6672,20900.0
2014-09-16 10:00:00,30.42,30.52,30.42,30.5,32800.0,26.6672,26.7549,26.6672,26.7374,32800.0
2014-09-16 10:30:00,30.52,30.53,30.5,30.5,30100.0,26.7549,26.7637,26.7374,26.7374,30100.0
2014-09-16 11:00:00,30.5,30.52,30.48,30.52,12000.0,26.7374,26.7549,26.7198,26.7549,12000.0
2014-09-16 11:30:00,30.57,30.72,30.57,30.71,19800.0,26.7987,26.9302,26.7987,26.9215,19800.0
2014-09-16 12:00:00,30.72,30.75,30.68,30.74,7000.0,26.9302,26.9565,26.8952,26.9477,7000.0
2014-09-16 12:30:00,30.74,30.75,30.69,30.7,3700.0,26.9477,26.9565,26.9039,26.9127,3700.0
2014-09-16 13:00:00,30.69,30.76,30.69,30.75,32400.0,26.9039,26.9653,26.9039,26.9565,32400.0
2014-09-16 13:30:00,30.75,30.75,30.73,30.73,27300.0,26.9565,26.9565,26.939,26.939,27300.0
2014-09-16 14:00:00,30.73,30.78,30.73,30.75,13600.0,26.939,26.9828,26.939,26.9565,13600.0
2014-09-16 14:30:00,30.75,30.8,30.71,30.71,115900.0,26.9565,27.0003,26.9215,26.9215,115900.0
2014-09-16 15:00:00,30.71,30.72,30.69,30.7,13400.0,26.9215,26.9302,26.9039,26.9127,13400.0
2014-09-16 15:30:00,30.69,30.69,30.63,30.65,49200.0,26.9039,26.9039,26.8513,26.8689,49200.0
2014-09-17 09:30:00,30.89,30.89,30.79,30.86,41800.0,27.0792,27.0792,26.9916,27.0529,41800.0
2014-09-17 10:00:00,30.86,30.87,30.81,30.84,17100.0,27.0529,27.0617,27.0091,27.0354,17100.0
2014-09-17 10:30:00,30.85,30.87,30.81,30.81,19200.0,27.0442,27.0617,27.0091,27.0091,19200.0
2014-09-17 11:00:00,30.81,30.83,30.76,30.79,18100.0,27.0091,27.0266,26.9653,26.9916,18100.0
2014-09-17 11:30:00,30.77,30.77,30.7,30.7,16300.0,26.974,26.974,26.9127,26.9127,16300.0
2014-09-17 12:00:00,30.7,30.73,30.69,30.7,14700.0,26.9127,26.939,26.9039,26.9127,14700.0
2014-09-17 12:30:00,30.72,30.72,30.69,30.7,4000.0,26.9302,26.9302,26.9039,26.9127,4000.0
2014-09-17 13:00:00,30.69,30.7,30.68,30.7,1700.0,26.9039,26.9127,26.8952,26.9127,1700.0
2014-09-17 13:30:00,30.7,30.71,30.65,30.7,1900.0,26.9127,26.9215,26.8689,26.9127,1900.0
2014-09-17 14:00:00,30.67,30.79,30.54,30.79,34200.0,26.8864,26.9916,26.7724,26.9916,34200.0
2014-09-17 14:30:00,30.79,30.83,30.73,30.75,20900.0,26.9916,27.0266,26.939,26.9565,20900.0
2014-09-17 15:00:00,30.76,30.84,30.72,30.74,101000.0,26.9653,27.0354,26.9302,26.9477,101000.0
2014-09-17 15:30:00,30.72,30.72,30.49,30.5,66600.0,26.9302,26.9302,26.7286,26.7374,66600.0
2014-09-18 09:30:00,31.18,31.24,31.12,31.2,26700.0,27.3335,27.3861,27.2809,27.351,26700.0
2014-09-18 10:00:00,31.21,31.32,31.21,31.31,28600.0,27.3598,27.4562,27.3598,27.4474,28600.0
2014-09-18 10:30:00,31.3,31.4,31.3,31.37,11800.0,27.4387,27.5263,27.4387,27.5,11800.0
2014-09-18 11:00:00,31.36,31.4,31.35,31.37,31100.0,27.4913,27.5263,27.4825,27.5,31100.0
2014-09-18 11:30:00,31.37,31.38,31.34,31.36,8500.0,27.5,27.5088,27.4737,27.4913,8500.0
2014-09-18 12:00:00,31.36,31.38,31.35,31.38,9000.0,27.4913,27.5088,27.4825,27.5088,9000.0
2014-09-18 12:30:00,31.38,31.38,31.35,31.35,10600.0,27.5088,27.5088,27.4825,27.4825,10600.0
2014-09-18 13:00:00,31.35,31.38,31.34,31.36,11100.0,27.4825,27.5088,27.4737,27.4913,11100.0
2014-09-18 13:30:00,31.36,31.36,31.35,31.36,11400.0,27.4913,27.4913,27.4825,27.4913,11400.0
2014-09-18 14:00:00,31.36,31.37,31.36,31.37,10700.0,27.4913,27.5,27.4913,27.5,10700.0
2014-09-18 14:30:00,31.37,31.41,31.37,31.38,10100.0,27.5,27.5351,27.5,27.5088,10100.0
2014-09-18 15:00:00,31.38,31.43,31.38,31.43,16100.0,27.5088,27.5526,27.5088,27.5526,16100.0
2014-09-18 15:30:00,31.43,31.46,31.41,31.43,84000.0,27.5526,27.5789,27.5351,27.5526,84000.0
2014-09-19 09:30:00,31.37,31.43,31.28,31.32,129400.0,27.5,27.5526,27.4211,27.4562,129400.0
2014-09-19 10:00:00,31.32,31.36,31.29,31.3,42200.0,27.4562,27.4913,27.4299,27.4387,42200.0
2014-09-19 10:30:00,31.3,31.3,31.2,31.2,53500.0,27.4387,27.4387,27.351,27.351,53500.0
2014-09-19 11:00:00,31.21,31.25,31.2,31.2,19900.0,27.3598,27.3948,27.351,27.351,19900.0
2014-09-19 11:30:00,31.2,31.2,31.16,31.18,22900.0,27.351,27.351,27.3159,27.3335,22900.0
2014-09-19 12:00:00,31.19,31.19,31.15,31.18,18400.0,27.3422,27.3422,27.3072,27.3335,18400.0
2014-09-19 12:30:00,31.18,31.2,31.15,31.16,26500.0,27.3335,27.351,27.3072,27.3159,26500.0
2014-09-19 13:00:00,31.15,31.16,31.11,31.12,24000.0,27.3072,27.3159,27.2721,27.2809,24000.0
2014-09-19 13:30:00,31.13,31.2,31.13,31.2,22000.0,27.2896,27.351,27.2896,27.351,22000.0
2014-09-19 14:00:00,31.2,31.25,31.2,31.25,22700.0,27.351,27.3948,27.351,27.3948,22700.0
2014-09-19 14:30:00,31.25,31.25,31.21,31.23,28900.0,27.3948,27.3948,27.3598,27.3773,28900.0
2014-09-19 15:00:00,31.22,31.23,31.18,31.18,77600.0,27.3685,27.3773,27.3335,27.3335,77600.0
2014-09-19 15:30:00,31.18,31.25,31.17,31.17,145800.0,27.3335,27.3948,27.3247,27.3247,145800.0
2014-09-22 09:30:00,31.38,31.42,31.28,31.29,86400.0,27.5088,27.5439,27.4211,27.4299,86400.0
2014-09-22 10:00:00,31.29,31.31,31.26,31.26,69000.0,27.4299,27.4474,27.4036,27.4036,69000.0
2014-09-22 10:30:00,31.26,31.26,31.19,31.22,14100.0,27.4036,27.4036,27.3422,27.3685,14100.0
2014-09-22 11:00:00,31.23,31.24,31.15,31.18,76300.0,27.3773,27.3861,27.3072,27.3335,76300.0
2014-09-22 11:30:00,31.18,31.2,31.14,31.14,9400.0,27.3335,27.351,27.2984,27.2984,9400.0
2014-09-22 12:00:00,31.15,31.17,31.11,31.14,24600.0,27.3072,27.3247,27.2721,27.2984,24600.0
2014-09-22 12:30:00,31.13,31.13,31.06,31.12,76200.0,27.2896,27.2896,27.2283,27.2809,76200.0
2014-09-22 13:00:00,31.11,31.13,31.06,31.1,12500.0,27.2721,27.2896,27.2283,27.2633,12500.0
2014-09-22 13:30:00,31.1,31.11,31.06,31.09,10100.0,27.2633,27.2721,27.2283,27.2546,10100.0
2014-09-22 14:00:00,31.07,31.08,31.0,31.04,7200.0,27.237,27.2458,27.1757,27.2107,7200.0
2014-09-22 14:30:00,31.01,31.11,31.01,31.1,7700.0,27.1844,27.2721,27.1844,27.2633,7700.0
2014-09-22 15:00:00,31.11,31.12,31.03,31.07,8400.0,27.2721,27.2809,27.202,27.237,8400.0
2014-09-22 15:30:00,31.07,31.13,31.07,31.08,93700.0,27.237,27.2896,27.237,27.2458,93700.0
2014-09-23 09:30:00,30.79,30.85,30.72,30.79,119200.0,26.9916,27.0442,26.9302,26.9916,119200.0
2014-09-23 10:00:00,30.79,30.8,30.75,30.75,25100.0,26.9916,27.0003,26.9565,26.9565,25100.0
2014-09-23 10:30:00,30.77,30.77,30.71,30.73,48300.0,26.974,26.974,26.9215,26.939,48300.0
2014-09-23 11:00:00,30.74,30.75,30.71,30.71,21400.0,26.9477,26.9565,26.9215,26.9215,21400.0
2014-09-23 11:30:00,30.71,30.73,30.68,30.71,22300.0,26.9215,26.939,26.8952,26.9215,22300.0
2014-09-23 12:00:00,30.71,30.72,30.64,30.64,7700.0,26.9215,26.9302,26.8601,26.8601,7700.0
2014-09-23 12:30:00,30.65,30.68,30.65,30.66,9500.0,26.8689,26.8952,26.8689,26.8776,9500.0
2014-09-23 13:00:00,30.66,30.69,30.64,30.69,17700.0,26.8776,26.9039,26.8601,26.9039,17700.0
2014-09-23 13:30:00,30.69,30.69,30.67,30.67,5500.0,26.9039,26.9039,26.8864,26.8864,5500.0
2014-09-23 14:00:00,30.67,30.68,30.65,30.66,8600.0,26.8864,26.8952,26.8689,26.8776,8600.0
2014-09-23 14:30:00,30.66,30.68,30.65,30.68,7800.0,26.8776,26.8952,26.8689,26.8952,7800.0
2014-09-23 15:00:00,30.68,30.76,30.67,30.73,28700.0,26.8952,26.9653,26.8864,26.939,28700.0
2014-09-23 15:30:00,30.72,30.77,30.63,30.66,66400.0,26.9302,26.974,26.8513,26.8776,66400.0
2014-09-24 09:30:00,30.85,30.88,30.83,30.87,81400.0,27.0442,27.0705,27.0266,27.0617,81400.0
2014-09-24 10:00:00,30.88,30.88,30.8,30.85,36100.0,27.0705,27.0705,27.0003,27.0442,36100.0
2014-09-24 10:30:00,30.82,30.9,30.82,30.89,3100.0,27.0179,27.088,27.0179,27.0792,3100.0
2014-09-24 11:00:00,30.88,30.95,30.88,30.95,38000.0,27.0705,27.1318,27.0705,27.1318,38000.0
2014-09-24 11:30:00,30.96,30.99,30.96,30.96,135800.0,27.1406,27.1669,27.1406,27.1406,135800.0
2014-09-24 12:00:00,30.98,30.98,30.94,30.95,9300.0,27.1581,27.1581,27.1231,27.1318,9300.0
2014-09-24 12:30:00,30.95,30.95,30.93,30.93,4900.0,27.1318,27.1318,27.1143,27.1143,4900.0
2014-09-24 13:00:00,30.94,30.94,30.92,30.93,4300.0,27.1231,27.1231,27.1055,27.1143,4300.0
2014-09-24 13:30:00,30.95,30.99,30.95,30.96,1300.0,27.1318,27.1669,27.1318,27.1406,1300.0
2014-09-24 14:00:00,30.97,30.97,30.93,30.97,1900.0,27.1494,27.1494,27.1143,27.1494,1900.0
2014-09-24 14:30:00,30.99,31.06,30.97,31.06,8700.0,27.1669,27.2283,27.1494,27.2283,8700.0
2014-09-24 15:00:00,31.06,31.13,31.04,31.12,52300.0,27.2283,27.2896,27.2107,27.2809,52300.0
2014-09-24 15:30:00,31.11,31.12,31.04,31.07,204000.0,27.2721,27.2809,27.2107,27.237,204000.0
2014-09-25 09:30:00,30.35,30.51,30.28,30.31,383400.0,26.6059,26.7461,26.5445,26.5708,383400.0
2014-09-25 10:00:00,30.28,30.34,30.28,30.3,21800.0,26.5445,26.5971,26.5445,26.562,21800.0
2014-09-25 10:30:00,30.29,30.31,30.17,30.22,46500.0,26.5533,26.5708,26.4481,26.4919,46500.0
2014-09-25 11:00:00,30.2,30.21,30.18,30.21,24300.0,26.4744,26.4831,26.4568,26.4831,24300.0
2014-09-25 11:30:00,30.21,30.21,30.19,30.19,3800.0,26.4831,26.4831,26.4656,26.4656,3800.0
2014-09-25 12:00:00,30.18,30.2,30.14,30.14,6200.0,26.4568,26.4744,26.4218,26.4218,6200.0
2014-09-25 12:30:00,30.14,30.18,30.14,30.15,4800.0,26.4218,26.4568,26.4218,26.4305,4800.0
2014-09-25 13:00:00,30.13,30.17,30.13,30.13,8000.0,26.413,26.4481,26.413,26.413,8000.0
2014-09-25 13:30:00,30.14,30.16,30.12,30.13,5800.0,26.4218,26.4393,26.4042,26.413,5800.0
2014-09-25 14:00:00,30.13,30.13,30.1,30.13,4200.0,26.413,26.413,26.3867,26.413,4200.0
2014-09-25 14:30:00,30.13,30.16,30.12,30.14,5200.0,26.413,26.4393,26.4042,26.4218,5200.0
2014-09-25 15:00:00,30.15,30.17,30.14,30.15,5200.0,26.4305,26.4481,26.4218,26.4305,5200.0
2014-09-25 15:30:00,30.16,30.23,30.13,30.13,30100.0,26.4393,26.5007,26.413,26.413,30100.0
2014-09-26 09:30:00,30.41,30.56,30.41,30.52,261300.0,26.6585,26.79,26.6585,26.7549,261300.0
2014-09-26 10:00:00,30.53,30.55,30.5,30.54,239100.0,26.7637,26.7812,26.7374,26.7724,239100.0
2014-09-26 10:30:00,30.54,30.57,30.52,30.57,30800.0,26.7724,26.7987,26.7549,26.7987,30800.0
2014-09-26 11:00:00,30.57,30.64,30.55,30.59,492700.0,26.7987,26.8601,26.7812,26.8163,492700.0
2014-09-26 11:30:00,30.57,30.57,30.49,30.52,29100.0,26.7987,26.7987,26.7286,26.7549,29100.0
2014-09-26 12:00:00,30.5,30.52,30.48,30.49,5500.0,26.7374,26.7549,26.7198,26.7286,5500.0
2014-09-26 12:30:00,30.51,30.52,30.5,30.52,2100.0,26.7461,26.7549,26.7374,26.7549,2100.0
2014-09-26 13:00:00,30.52,30.53,30.51,30.51,8600.0,26.7549,26.7637,26.7461,26.7461,8600.0
2014-09-26 13:30:00,30.51,30.53,30.5,30.52,44800.0,26.7461,26.7637,26.7374,26.7549,44800.0
2014-09-26 14:00:00,30.52,30.62,30.52,30.61,24500.0,26.7549,26.8426,26.7549,26.8338,24500.0
2014-09-26 14:30:00,30.61,30.68,30.61,30.61,11900.0,26.8338,26.8952,26.8338,26.8338,11900.0
2014-09-26 15:00:00,30.63,30.65,30.61,30.61,12300.0,26.8513,26.8689,26.8338,26.8338,12300.0
2014-09-26 15:30:00,30.62,30.63,30.54,30.58,86700.0,26.8426,26.8513,26.7724,26.8075,86700.0
2014-09-29 09:30:00,30.42,30.43,30.26,30.33,197800.0,26.6672,26.676,26.527,26.5883,197800.0
2014-09-29 10:00:00,30.33,30.39,30.3,30.37,193100.0,26.5883,26.6409,26.562,26.6234,193100.0
2014-09-29 10:30:00,30.37,30.4,30.37,30.37,49900.0,26.6234,26.6497,26.6234,26.6234,49900.0
2014-09-29 11:00:00,30.37,30.45,30.37,30.44,23400.0,26.6234,26.6935,26.6234,26.6848,23400.0
2014-09-29 11:30:00,30.43,30.44,30.35,30.41,539200.0,26.676,26.6848,26.6059,26.6585,539200.0
2014-09-29 12:00:00,30.4,30.4,30.38,30.4,34700.0,26.6497,26.6497,26.6322,26.6497,34700.0
2014-09-29 12:30:00,30.39,30.42,30.38,30.41,13100.0,26.6409,26.6672,26.6322,26.6585,13100.0
2014-09-29 13:00:00,30.38,30.41,30.36,30.41,133300.0,26.6322,26.6585,26.6146,26.6585,133300.0
2014-09-29 13:30:00,30.4,30.41,30.4,30.4,27500.0,26.6497,26.6585,26.6497,26.6497,27500.0
2014-09-29 14:00:00,30.4,30.41,30.37,30.37,34400.0,26.6497,26.6585,26.6234,26.6234,34400.0
2014-09-29 14:30:00,30.37,30.38,30.33,30.37,29700.0,26.6234,26.6322,26.5883,26.6234,29700.0
2014-09-29 15:00:00,30.37,30.44,30.36,30.44,10800.0,26.6234,26.6848,26.6146,26.6848,10800.0
2014-09-29 15:30:00,30.42,30.42,30.3,30.3,43000.0,26.6672,26.6672,26.562,26.562,43000.0
2014-09-30 09:30:00,30.27,30.34,30.21,30.25,33300.0,26.5357,26.5971,26.4831,26.5182,33300.0
2014-09-30 10:00:00,30.22,30.25,30.22,30.25,26500.0,26.4919,26.5182,26.4919,26.5182,26500.0
2014-09-30 10:30:00,30.25,30.36,30.25,30.33,21500.0,26.5182,26.6146,26.5182,26.5883,21500.0
2014-09-30 11:00:00,30.35,30.35,30.33,30.35,50100.0,26.6059,26.6059,26.5883,26.6059,50100.0
2014-09-30 11:30:00,30.36,30.36,30.31,30.32,12200.0,26.6146,26.6146,26.5708,26.5796,12200.0
2014-09-30 12:00:00,30.32,30.34,30.28,30.29,13600.0,26.5796,26.5971,26.5445,26.5533,13600.0
2014-09-30 12:30:00,30.29,30.32,30.27,30.28,25600.0,26.5533,26.5796,26.5357,26.5445,25600.0
2014-09-30 13:00:00,30.3,30.32,30.3,30.31,9100.0,26.562,26.5796,26.562,26.5708,9100.0
2014-09-30 13:30:00,30.28,30.32,30.26,30.28,12300.0,26.5445,26.5796,26.527,26.5445,12300.0
2014-09-30 14:00:00,30.28,30.31,30.27,30.28,22900.0,26.5445,26.5708,26.5357,26.5445,22900.0
2014-09-30 14:30:00,30.3,30.3,30.27,30.29,11800.0,26.562,26.562,26.5357,26.5533,11800.0
2014-09-30 15:00:00,30.28,30.33,30.27,30.31,43300.0,26.5445,26.5883,26.5357,26.5708,43300.0
2014-09-30 15:30:00,30.3,30.41,30.29,30.34,47300.0,26.562,26.6585,26.5533,26.5971,47300.0
2014-10-01 09:30:00,30.54,30.56,30.36,30.4,40600.0,26.7724,26.79,26.6146,26.6497,40600.0
2014-10-01 10:00:00,30.4,30.44,30.32,30.37,16100.0,26.6497,26.6848,26.5796,26.6234,16100.0
2014-10-01 10:30:00,30.36,30.37,30.32,30.33,13000.0,26.6146,26.6234,26.5796,26.5883,13000.0
2014-10-01 11:00:00,30.34,30.39,30.27,30.29,9500.0,26.5971,26.6409,26.5357,26.5533,9500.0
2014-10-01 11:30:00,30.31,30.31,30.26,30.27,17400.0,26.5708,26.5708,26.527,26.5357,17400.0
2014-10-01 12:00:00,30.25,30.25,30.21,30.23,18900.0,26.5182,26.5182,26.4831,26.5007,18900.0
2014-10-01 12:30:00,30.23,30.23,30.19,30.19,14800.0,26.5007,26.5007,26.4656,26.4656,14800.0
2014-10-01 13:00:00,30.18,30.19,30.16,30.16,10400.0,26.4568,26.4656,26.4393,26.4393,10400.0
2014-10-01 13:30:00,30.16,30.16,30.12,30.12,15400.0,26.4393,26.4393,26.4042,26.4042,15400.0
2014-10-01 14:00:00,30.1,30.21,30.1,30.2,15100.0,26.3867,26.4831,26.3867,26.4744,15100.0
2014-10-01 14:30:00,30.19,30.2,30.09,30.09,24800.0,26.4656,26.4744,26.3779,26.3779,24800.0
2014-10-01 15:00:00,30.07,30.11,30.01,30.04,51300.0,26.3604,26.3955,26.3078,26.3341,51300.0
2014-10-01 15:30:00,30.04,30.1,29.98,30.0,60600.0,26.3341,26.3867,26.2815,26.299,60600.0
2014-10-02 09:30:00,30.01,30.1,29.99,30.0,36900.0,26.3078,26.3867,26.2903,26.299,36900.0
2014-10-02 10:00:00,30.01,30.02,29.95,29.99,24400.0,26.3078,26.3166,26.2552,26.2903,24400.0
2014-10-02 10:30:00,30.0,30.0,29.9,29.91,26200.0,26.299,26.299,26.2114,26.2201,26200.0
2014-10-02 11:00:00,29.9,29.92,29.82,29.82,27100.0,26.2114,26.2289,26.1412,26.1412,27100.0
2014-10-02 11:30:00,29.83,29.84,29.75,29.77,27800.0,26.15,26.1588,26.0799,26.0974,27800.0
2014-10-02 12:00:00,29.79,29.81,29.75,29.78,37500.0,26.1149,26.1325,26.0799,26.1062,37500.0
2014-10-02 12:30:00,29.79,29.86,29.74,29.86,25400.0,26.1149,26.1763,26.0711,26.1763,25400.0
2014-10-02 13:00:00,29.86,29.94,29.85,29.92,30400.0,26.1763,26.2464,26.1675,26.2289,30400.0
2014-10-02 13:30:00,29.93,29.97,29.88,29.92,86200.0,26.2377,26.2727,26.1938,26.2289,86200.0
2014-10-02 14:00:00,29.92,30.12,29.91,30.11,79600.0,26.2289,26.4042,26.2201,26.3955,79600.0
2014-10-02 14:30:00,30.11,30.28,30.06,30.28,45200.0,26.3955,26.5445,26.3516,26.5445,45200.0
2014-10-02 15:00:00,30.25,30.26,30.08,30.13,30700.0,26.5182,26.527,26.3692,26.413,30700.0
2014-10-02 15:30:00,30.14,30.17,30.09,30.1,70300.0,26.4218,26.4481,26.3779,26.3867,70300.0
2014-10-03 09:30:00,30.05,30.16,30.03,30.05,26900.0,26.3429,26.4393,26.3253,26.3429,26900.0
2014-10-03 10:00:00,30.08,30.12,30.05,30.05,16200.0,26.3692,26.4042,26.3429,26.3429,16200.0
2014-10-03 10:30:00,30.04,30.07,30.01,30.07,9700.0,26.3341,26.3604,26.3078,26.3604,9700.0
2014-10-03 11:00:00,30.07,30.17,30.07,30.17,51600.0,26.3604,26.4481,26.3604,26.4481,51600.0
2014-10-03 11:30:00,30.18,30.2,30.14,30.17,66800.0,26.4568,26.4744,26.4218,26.4481,66800.0
2014-10-03 12:00:00,30.16,30.23,30.16,30.23,6500.0,26.4393,26.5007,26.4393,26.5007,6500.0
2014-10-03 12:30:00,30.24,30.27,30.2,30.26,6000.0,26.5094,26.5357,26.4744,26.527,6000.0
2014-10-03 13:00:00,30.26,30.26,30.18,30.18,2900.0,26.527,26.527,26.4568,26.4568,2900.0
2014-10-03 13:30:00,30.19,30.19,30.17,30.18,2400.0,26.4656,26.4656,26.4481,26.4568,2400.0
2014-10-03 14:00:00,30.22,30.28,30.21,30.28,6500.0,26.4919,26.5445,26.4831,26.5445,6500.0
2014-10-03 14:30:00,30.27,30.34,30.24,30.34,10300.0,26.5357,26.5971,26.5094,26.5971,10300.0
2014-10-03 15:00:00,30.32,30.34,30.31,30.33,9200.0,26.5796,26.5971,26.5708,26.5883,9200.0
2014-10-03 15:30:00,30.33,30.41,30.31,30.35,42400.0,26.5883,26.6585,26.5708,26.6059,42400.0
2014-10-06 09:30:00,30.65,30.65,30.5,30.58,91600.0,26.8689,26.8689,26.7374,26.8075,91600.0
2014-10-06 10:00:00,30.6,30.6,30.47,30.53,79600.0,26.825,26.825,26.7111,26.7637,79600.0
2014-10-06 10:30:00,30.54,30.56,30.47,30.47,21600.0,26.7724,26.79,26.7111,26.7111,21600.0
2014-10-06 11:00:00,30.46,30.52,30.45,30.49,18500.0,26.7023,26.7549,26.6935,26.7286,18500.0
2014-10-06 11:30:00,30.5,30.52,30.46,30.49,5200.0,26.7374,26.7549,26.7023,26.7286,5200.0
2014-10-06 12:00:00,30.49,30.5,30.48,30.5,6800.0,26.7286,26.7374,26.7198,26.7374,6800.0
2014-10-06 12:30:00,30.48,30.48,30.42,30.43,6400.0,26.7198,26.7198,26.6672,26.676,6400.0
2014-10-06 13:00:00,30.43,30.49,30.4,30.49,14300.0,26.676,26.7286,26.6497,26.7286,14300.0
2014-10-06 13:30:00,30.5,30.5,30.45,30.48,10500.0,26.7374,26.7374,26.6935,26.7198,10500.0
2014-10-06 14:00:00,30.48,30.52,30.44,30.52,12200.0,26.7198,26.7549,26.6848,26.7549,12200.0
2014-10-06 14:30:00,30.52,30.55,30.49,30.54,13100.0,26.7549,26.7812,26.7286,26.7724,13100.0
2014-10-06 15:00:00,30.56,30.62,30.52,30.62,9600.0,26.79,26.8426,26.7549,26.8426,9600.0
2014-10-06 15:30:00,30.61,30.67,30.57,30.62,55600.0,26.8338,26.8864,26.7987,26.8426,55600.0
2014-10-07 09:30:00,30.21,30.27,30.1,30.19,142900.0,26.4831,26.5357,26.3867,26.4656,142900.0
2014-10-07 10:00:00,30.19,30.21,30.16,30.18,133700.0,26.4656,26.4831,26.4393,26.4568,133700.0
2014-10-07 10:30:00,30.18,30.25,30.18,30.2,25500.0,26.4568,26.5182,26.4568,26.4744,25500.0
2014-10-07 11:00:00,30.19,30.19,30.1,30.1,40200.0,26.4656,26.4656,26.3867,26.3867,40200.0
2014-10-07 11:30:00,30.1,30.13,30.1,30.12,100700.0,26.3867,26.413,26.3867,26.4042,100700.0
2014-10-07 12:00:00,30.11,30.15,30.09,30.11,65900.0,26.3955,26.4305,26.3779,26.3955,65900.0
2014-10-07 12:30:00,30.11,30.12,30.1,30.1,8600.0,26.3955,26.4042,26.3867,26.3867,8600.0
2014-10-07 13:00:00,30.11,30.11,30.07,30.08,9200.0,26.3955,26.3955,26.3604,26.3692,9200.0
2014-10-07 13:30:00,30.09,30.1,30.07,30.08,5100.0,26.3779,26.3867,26.3604,26.3692,5100.0
2014-10-07 14:00:00,30.08,30.1,30.05,30.1,1800.0,26.3692,26.3867,26.3429,26.3867,1800.0
2014-10-07 14:30:00,30.04,30.04,30.0,30.0,4200.0,26.3341,26.3341,26.299,26.299,4200.0
2014-10-07 15:00:00,30.0,30.01,29.91,29.92,4900.0,26.299,26.3078,26.2201,26.2289,4900.0
2014-10-07 15:30:00,29.97,29.99,29.89,29.89,73600.0,26.2727,26.2903,26.2026,26.2026,73600.0
2014-10-08 09:30:00,29.85,29.98,29.85,29.89,43200.0,26.1675,26.2815,26.1675,26.2026,43200.0
2014-10-08 10:00:00,29.89,29.95,29.85,29.9,725100.0,26.2026,26.2552,26.1675,26.2114,725100.0
2014-10-08 10:30:00,29.91,29.91,29.77,29.79,20500.0,26.2201,26.2201,26.0974,26.1149,20500.0
2014-10-08 11:00:00,29.79,29.81,29.74,29.81,34900.0,26.1149,26.1325,26.0711,26.1325,34900.0
2014-10-08 11:30:00,29.81,29.82,29.76,29.82,132700.0,26.1325,26.1412,26.0886,26.1412,132700.0
2014-10-08 12:00:00,29.82,29.86,29.8,29.85,38700.0,26.1412,26.1763,26.1237,26.1675,38700.0
2014-10-08 12:30:00,29.85,29.85,29.8,29.81,44200.0,26.1675,26.1675,26.1237,26.1325,44200.0
2014-10-08 13:00:00,29.8,29.82,29.79,29.81,28900.0,26.1237,26.1412,26.1149,26.1325,28900.0
2014-10-08 13:30:00,29.8,29.86,29.8,29.86,29800.0,26.1237,26.1763,26.1237,26.1763,29800.0
2014-10-08 14:00:00,29.86,30.27,29.86,30.25,69200.0,26.1763,26.5357,26.1763,26.5182,69200.0
2014-10-08 14:30:00,30.26,30.4,30.25,30.38,31600.0,26.527,26.6497,26.5182,26.6322,31600.0
2014-10-08 15:00:00,30.38,30.46,30.35,30.45,58300.0,26.6322,26.7023,26.6059,26.6935,58300.0
2014-10-08 15:30:00,30.44,30.53,30.41,30.5,253700.0,26.6848,26.7637,26.6585,26.7374,253700.0
2014-10-09 09:30:00,30.51,30.55,30.42,30.44,39400.0,26.7461,26.7812,26.6672,26.6848,39400.0
2014-10-09 10:00:00,30.44,30.46,30.4,30.4,65600.0,26.6848,26.7023,26.6497,26.6497,65600.0
2014-10-09 10:30:00,30.4,30.4,30.33,30.35,28800.0,26.6497,26.6497,26.5883,26.6059,28800.0
2014-10-09 11:00:00,30.4,30.43,30.38,30.4,23200.0,26.6497,26.676,26.6322,26.6497,23200.0
2014-10-09 11:30:00,30.41,30.41,30.29,30.31,41300.0,26.6585,26.6585,26.5533,26.5708,41300.0
2014-10-09 12:00:00,30.3,30.31,30.25,30.25,28100.0,26.562,26.5708,26.5182,26.5182,28100.0
2014-10-09 12:30:00,30.23,30.29,30.21,30.29,10200.0,26.5007,26.5533,26.4831,26.5533,10200.0
2014-10-09 13:00:00,30.27,30.29,30.22,30.27,13700.0,26.5357,26.5533,26.4919,26.5357,13700.0
2014-10-09 13:30:00,30.27,30.34,30.23,30.27,35600.0,26.5357,26.5971,26.5007,26.5357,35600.0
2014-10-09 14:00:00,30.26,30.27,30.21,30.21,24800.0,26.527,26.5357,26.4831,26.4831,24800.0
2014-10-09 14:30:00,30.2,30.29,30.19,30.23,17800.0,26.4744,26.5533,26.4656,26.5007,17800.0
2014-10-09 15:00:00,30.21,30.31,30.2,30.31,10300.0,26.4831,26.5708,26.4744,26.5708,10300.0
2014-10-09 15:30:00,30.31,30.33,30.23,30.26,27600.0,26.5708,26.5883,26.5007,26.527,27600.0
2014-10-10 09:30:00,30.13,30.22,30.02,30.1,43400.0,26.413,26.4919,26.3166,26.3867,43400.0
2014-10-10 10:00:00,30.11,30.11,29.94,30.01,59100.0,26.3955,26.3955,26.2464,26.3078,59100.0
2014-10-10 10:30:00,29.95,30.03,29.94,30.02,7400.0,26.2552,26.3253,26.2464,26.3166,7400.0
2014-10-10 11:00:00,30.03,30.07,29.96,30.0,40700.0,26.3253,26.3604,26.264,26.299,40700.0
2014-10-10 11:30:00,29.99,30.07,29.98,30.03,4600.0,26.2903,26.3604,26.2815,26.3253,4600.0
2014-10-10 12:00:00,30.05,30.1,30.05,30.09,4400.0,26.3429,26.3867,26.3429,26.3779,4400.0
2014-10-10 12:30:00,30.1,30.18,30.1,30.15,5800.0,26.3867,26.4568,26.3867,26.4305,5800.0
2014-10-10 13:00:00,30.14,30.14,30.08,30.1,3100.0,26.4218,26.4218,26.3692,26.3867,3100.0
2014-10-10 13:30:00,30.08,30.16,30.08,30.11,16100.0,26.3692,26.4393,26.3692,26.3955,16100.0
2014-10-10 14:00:00,30.12,30.15,30.09,30.12,5700.0,26.4042,26.4305,26.3779,26.4042,5700.0
2014-10-10 14:30:00,30.12,30.12,30.06,30.06,19300.0,26.4042,26.4042,26.3516,26.3516,19300.0
2014-10-10 15:00:00,30.02,30.02,29.96,30.0,23000.0,26.3166,26.3166,26.264,26.299,23000.0
2014-10-10 15:30:00,29.98,30.0,29.85,29.88,24300.0,26.2815,26.299,26.1675,26.1938,24300.0
2014-10-13 09:30:00,30.37,30.59,30.36,30.5,80700.0,26.6234,26.8163,26.6146,26.7374,80700.0
2014-10-13 10:00:00,30.48,30.49,30.38,30.38,13500.0,26.7198,26.7286,26.6322,26.6322,13500.0
2014-10-13 10:30:00,30.39,30.4,30.35,30.39,6800.0,26.6409,26.6497,26.6059,26.6409,6800.0
2014-10-13 11:00:00,30.42,30.43,30.38,30.38,2700.0,26.6672,26.676,26.6322,26.6322,2700.0
2014-10-13 11:30:00,30.41,30.45,30.4,30.45,2900.0,26.6585,26.6935,26.6497,26.6935,2900.0
2014-10-13 12:00:00,30.43,30.46,30.42,30.46,1900.0,26.676,26.7023,26.6672,26.7023,1900.0
2014-10-13 12:30:00,30.48,30.53,30.48,30.52,18200.0,26.7198,26.7637,26.7198,26.7549,18200.0
2014-10-13 13:00:00,30.5,30.54,30.49,30.54,29900.0,26.7374,26.7724,26.7286,26.7724,29900.0
2014-10-13 13:30:00,30.54,30.57,30.53,30.57,40800.0,26.7724,26.7987,26.7637,26.7987,40800.0
2014-10-13 14:00:00,30.56,30.62,30.55,30.57,6200.0,26.79,26.8426,26.7812,26.7987,6200.0
2014-10-13 14:30:00,30.55,30.58,30.51,30.51,6700.0,26.7812,26.8075,26.7461,26.7461,6700.0
2014-10-13 15:00:00,30.48,30.51,30.42,30.43,14900.0,26.7198,26.7461,26.6672,26.676,14900.0
2014-10-13 15:30:00,30.43,30.43,30.1,30.15,121900.0,26.676,26.676,26.3867,26.4305,121900.0
2014-10-14 09:30:00,30.15,30.25,30.08,30.1,38100.0,26.4305,26.5182,26.3692,26.3867,38100.0
2014-10-14 10:00:00,30.08,30.17,30.08,30.13,9300.0,26.3692,26.4481,26.3692,26.413,9300.0
2014-10-14 10:30:00,30.12,30.25,30.12,30.21,35300.0,26.4042,26.5182,26.4042,26.4831,35300.0
2014-10-14 11:00:00,30.22,30.28,30.22,30.22,29900.0,26.4919,26.5445,26.4919,26.4919,29900.0
2014-10-14 11:30:00,30.21,30.3,30.2,30.3,6000.0,26.4831,26.562,26.4744,26.562,6000.0
2014-10-14 12:00:00,30.29,30.31,30.26,30.27,6600.0,26.5533,26.5708,26.527,26.5357,6600.0
2014-10-14 12:30:00,30.26,30.28,30.24,30.27,13600.0,26.527,26.5445,26.5094,26.5357,13600.0
2014-10-14 13:00:00,30.27,30.33,30.26,30.28,12100.0,26.5357,26.5883,26.527,26.5445,12100.0
2014-10-14 13:30:00,30.27,30.27,30.21,30.25,13800.0,26.5357,26.5357,26.4831,26.5182,13800.0
2014-10-14 14:00:00,30.26,30.27,30.22,30.22,14800.0,26.527,26.5357,26.4919,26.4919,14800.0
2014-10-14 14:30:00,30.22,30.24,30.14,30.17,29100.0,26.4919,26.5094,26.4218,26.4481,29100.0
2014-10-14 15:00:00,30.2,30.25,30.05,30.08,41100.0,26.4744,26.5182,26.3429,26.3692,41100.0
2014-10-14 15:30:00,30.13,30.22,30.12,30.19,51500.0,26.413,26.4919,26.4042,26.4656,51500.0
2014-10-15 09:30:00,30.05,30.11,29.97,30.06,106800.0,26.3429,26.3955,26.2727,26.3516,106800.0
2014-10-15 10:00:00,30.07,30.13,30.05,30.07,55200.0,26.3604,26.413,26.3429,26.3604,55200.0
2014-10-15 10:30:00,30.08,30.09,29.97,30.0,53600.0,26.3692,26.3779,26.2727,26.299,53600.0
2014-10-15 11:00:00,30.0,30.0,29.95,29.96,114500.0,26.299,26.299,26.2552,26.264,114500.0
2014-10-15 11:30:00,29.97,30.0,29.91,29.94,28100.0,26.2727,26.299,26.2201,26.2464,28100.0
2014-10-15 12:00:00,29.96,29.96,29.87,29.91,24600.0,26.264,26.264,26.1851,26.2201,24600.0
2014-10-15 12:30:00,29.92,29.95,29.81,29.81,35100.0,26.2289,26.2552,26.1325,26.1325,35100.0
2014-10-15 13:00:00,29.81,29.82,29.63,29.63,20400.0,26.1325,26.1412,25.9747,25.9747,20400.0
2014-10-15 13:30:00,29.62,29.68,29.62,29.66,9700.0,25.9659,26.0185,25.9659,26.001,9700.0
2014-10-15 14:00:00,29.66,29.76,29.64,29.75,107900.0,26.001,26.0886,25.9835,26.0799,107900.0
2014-10-15 14:30:00,29.75,29.98,29.73,29.91,89400.0,26.0799,26.2815,26.0623,26.2201,89400.0
2014-10-15 15:00:00,29.94,30.11,29.91,30.11,92300.0,26.2464,26.3955,26.2201,26.3955,92300.0
2014-10-15 15:30:00,30.14,30.32,30.12,30.18,97900.0,26.4218,26.5796,26.4042,26.4568,97900.0
2014-10-16 09:30:00,29.08,29.34,29.07,29.34,108200.0,25.4925,25.7205,25.4838,25.7205,108200.0
2014-10-16 10:00:00,29.31,29.35,29.14,29.31,64700.0,25.6942,25.7292,25.5451,25.6942,64700.0
2014-10-16 10:30:00,29.32,29.55,29.31,29.44,25400.0,25.7029,25.9046,25.6942,25.8081,25400.0
2014-10-16 11:00:00,29.47,29.55,29.42,29.55,17000.0,25.8344,25.9046,25.7906,25.9046,17000.0
2014-10-16 11:30:00,29.56,29.58,29.43,29.46,19000.0,25.9133,25.9309,25.7994,25.8257,19000.0
2014-10-16 12:00:00,29.44,29.56,29.42,29.53,9700.0,25.8081,25.9133,25.7906,25.887,9700.0
2014-10-16 12:30:00,29.52,29.62,29.48,29.62,88100.0,25.8783,25.9659,25.8432,25.9659,88100.0
2014-10-16 13:00:00,29.62,29.67,29.59,29.67,24400.0,25.9659,26.0098,25.9396,26.0098,24400.0
2014-10-16 13:30:00,29.66,29.73,29.58,29.58,22900.0,26.001,26.0623,25.9309,25.9309,22900.0
2014-10-16 14:00:00,29.58,29.64,29.49,29.53,17300.0,25.9309,25.9835,25.852,25.887,17300.0
2014-10-16 14:30:00,29.52,29.55,29.42,29.49,95500.0,25.8783,25.9046,25.7906,25.852,95500.0
2014-10-16 15:00:00,29.49,29.67,29.45,29.64,162500.0,25.852,26.0098,25.8169,25.9835,162500.0
2014-10-16 15:30:00,29.62,29.63,29.52,29.6,119200.0,25.9659,25.9747,25.8783,25.9484,119200.0
2014-10-17 09:30:00,29.4,29.58,29.4,29.55,89200.0,25.7731,25.9309,25.7731,25.9046,89200.0
2014-10-17 10:00:00,29.55,29.71,29.55,29.7,44900.0,25.9046,26.0448,25.9046,26.036,44900.0
2014-10-17 10:30:00,29.71,29.72,29.65,29.72,35300.0,26.0448,26.0536,25.9922,26.0536,35300.0
2014-10-17 11:00:00,29.71,29.77,29.69,29.73,4800.0,26.0448,26.0974,26.0273,26.0623,4800.0
2014-10-17 11:30:00,29.73,29.8,29.73,29.77,4400.0,26.0623,26.1237,26.0623,26.0974,4400.0
2014-10-17 12:00:00,29.76,29.85,29.75,29.81,12800.0,26.0886,26.1675,26.0799,26.1325,12800.0
2014-10-17 12:30:00,29.82,29.85,29.77,29.8,10400.0,26.1412,26.1675,26.0974,26.1237,10400.0
2014-10-17 13:00:00,29.81,29.82,29.74,29.75,6500.0,26.1325,26.1412,26.0711,26.0799,6500.0
2014-10-17 13:30:00,29.74,29.76,29.72,29.72,6300.0,26.0711,26.0886,26.0536,26.0536,6300.0
2014-10-17 14:00:00,29.72,29.72,29.61,29.64,33100.0,26.0536,26.0536,25.9572,25.9835,33100.0
2014-10-17 14:30:00,29.64,29.66,29.6,29.63,23200.0,25.9835,26.001,25.9484,25.9747,23200.0
2014-10-17 15:00:00,29.64,29.7,29.58,29.7,8100.0,25.9835,26.036,25.9309,26.036,8100.0
2014-10-17 15:30:00,29.69,29.75,29.66,29.73,59900.0,26.0273,26.0799,26.001,26.0623,59900.0
2014-10-20 09:30:00,29.9,29.91,29.8,29.89,20200.0,26.2114,26.2201,26.1237,26.2026,20200.0
2014-10-20 10:00:00,29.91,29.95,29.89,29.95,6200.0,26.2201,26.2552,26.2026,26.2552,6200.0
2014-10-20 10:30:00,29.95,29.98,29.92,29.97,2900.0,26.2552,26.2815,26.2289,26.2727,2900.0
2014-10-20 11:00:00,29.96,30.01,29.95,30.0,528000.0,26.264,26.3078,26.2552,26.299,528000.0
2014-10-20 11:30:00,29.99,29.99,29.95,29.98,7500.0,26.2903,26.2903,26.2552,26.2815,7500.0
2014-10-20 12:00:00,29.99,30.0,29.98,29.98,2300.0,26.2903,26.299,26.2815,26.2815,2300.0
2014-10-20 12:30:00,29.99,30.01,29.98,29.98,5400.0,26.2903,26.3078,26.2815,26.2815,5400.0
2014-10-20 13:00:00,29.99,30.03,29.97,30.03,9600.0,26.2903,26.3253,26.2727,26.3253,9600.0
2014-10-20 13:30:00,30.04,30.06,30.02,30.03,11900.0,26.3341,26.3516,26.3166,26.3253,11900.0
2014-10-20 14:00:00,30.03,30.1,30.03,30.05,27600.0,26.3253,26.3867,26.3253,26.3429,27600.0
2014-10-20 14:30:00,30.05,30.09,30.05,30.07,4400.0,26.3429,26.3779,26.3429,26.3604,4400.0
2014-10-20 15:00:00,30.07,30.15,30.07,30.09,416900.0,26.3604,26.4305,26.3604,26.3779,416900.0
2014-10-20 15:30:00,30.1,30.17,30.1,30.15,61700.0,26.3867,26.4481,26.3867,26.4305,61700.0
2014-10-21 09:30:00,30.21,30.36,30.15,30.35,47000.0,26.4831,26.6146,26.4305,26.6059,47000.0
2014-10-21 10:00:00,30.35,30.37,30.31,30.35,24700.0,26.6059,26.6234,26.5708,26.6059,24700.0
2014-10-21 10:30:00,30.33,30.39,30.33,30.39,3800.0,26.5883,26.6409,26.5883,26.6409,3800.0
2014-10-21 11:00:00,30.38,30.42,30.38,30.42,2800.0,26.6322,26.6672,26.6322,26.6672,2800.0
2014-10-21 11:30:00,30.43,30.47,30.43,30.47,7600.0,26.676,26.7111,26.676,26.7111,7600.0
2014-10-21 12:00:00,30.47,30.48,30.45,30.45,8600.0,26.7111,26.7198,26.6935,26.6935,8600.0
2014-10-21 12:30:00,30.44,30.46,30.41,30.42,20500.0,26.6848,26.7023,26.6585,26.6672,20500.0
2014-10-21 13:00:00,30.41,30.41,30.36,30.39,9300.0,26.6585,26.6585,26.6146,26.6409,9300.0
2014-10-21 13:30:00,30.39,30.45,30.39,30.44,3000.0,26.6409,26.6935,26.6409,26.6848,3000.0
2014-10-21 14:00:00,30.44,30.46,30.44,30.46,3100.0,26.6848,26.7023,26.6848,26.7023,3100.0
2014-10-21 14:30:00,30.48,30.48,30.46,30.47,5300.0,26.7198,26.7198,26.7023,26.7111,5300.0
2014-10-21 15:00:00,30.46,30.51,30.46,30.51,19100.0,26.7023,26.7461,26.7023,26.7461,19100.0
2014-10-21 15:30:00,30.5,30.53,30.44,30.47,31800.0,26.7374,26.7637,26.6848,26.7111,31800.0
2014-10-22 09:30:00,30.39,30.46,30.33,30.44,287300.0,26.6409,26.7023,26.5883,26.6848,287300.0
2014-10-22 10:00:00,30.44,30.46,30.38,30.4,21500.0,26.6848,26.7023,26.6322,26.6497,21500.0
2014-10-22 10:30:00,30.4,30.45,30.38,30.45,16400.0,26.6497,26.6935,26.6322,26.6935,16400.0
2014-10-22 11:00:00,30.45,30.46,30.4,30.4,9700.0,26.6935,26.7023,26.6497,26.6497,9700.0
2014-10-22 11:30:00,30.41,30.45,30.41,30.44,271100.0,26.6585,26.6935,26.6585,26.6848,271100.0
2014-10-22 12:00:00,30.42,30.44,30.39,30.4,7000.0,26.6672,26.6848,26.6409,26.6497,7000.0
2014-10-22 12:30:00,30.39,30.42,30.34,30.37,7800.0,26.6409,26.6672,26.5971,26.6234,7800.0
2014-10-22 13:00:00,30.37,30.4,30.33,30.34,69100.0,26.6234,26.6497,26.5883,26.5971,69100.0
2014-10-22 13:30:00,30.34,30.35,30.27,30.28,59400.0,26.5971,26.6059,26.5357,26.5445,59400.0
2014-10-22 14:00:00,30.28,30.32,30.24,30.28,45500.0,26.5445,26.5796,26.5094,26.5445,45500.0
2014-10-22 14:30:00,30.26,30.33,30.23,30.33,8500.0,26.527,26.5883,26.5007,26.5883,8500.0
2014-10-22 15:00:00,30.35,30.37,30.32,30.36,7300.0,26.6059,26.6234,26.5796,26.6146,7300.0
2014-10-22 15:30:00,30.35,30.35,30.3,30.31,22900.0,26.6059,26.6059,26.562,26.5708,22900.0
2014-10-23 09:30:00,30.49,30.51,30.37,30.51,46000.0,26.7286,26.7461,26.6234,26.7461,46000.0
2014-10-23 10:00:00,30.51,30.54,30.5,30.52,61900.0,26.7461,26.7724,26.7374,26.7549,61900.0
2014-10-23 10:30:00,30.52,30.55,30.5,30.54,41000.0,26.7549,26.7812,26.7374,26.7724,41000.0
2014-10-23 11:00:00,30.54,30.58,30.53,30.57,34200.0,26.7724,26.8075,26.7637,26.7987,34200.0
2014-10-23 11:30:00,30.57,30.61,30.55,30.55,65400.0,26.7987,26.8338,26.7812,26.7812,65400.0
2014-10-23 12:00:00,30.55,30.57,30.53,30.54,21800.0,26.7812,26.7987,26.7637,26.7724,21800.0
2014-10-23 12:30:00,30.54,30.54,30.48,30.52,58500.0,26.7724,26.7724,26.7198,26.7549,58500.0
2014-10-23 13:00:00,30.52,30.56,30.5,30.56,19900.0,26.7549,26.79,26.7374,26.79,19900.0
2014-10-23 13:30:00,30.55,30.57,30.53,30.53,9100.0,26.7812,26.7987,26.7637,26.7637,9100.0
2014-10-23 14:00:00,30.58,30.58,30.53,30.55,5700.0,26.8075,26.8075,26.7637,26.7812,5700.0
2014-10-23 14:30:00,30.59,30.6,30.5,30.54,7800.0,26.8163,26.825,26.7374,26.7724,7800.0
2014-10-23 15:00:00,30.52,30.52,30.49,30.49,12500.0,26.7549,26.7549,26.7286,26.7286,12500.0
2014-10-23 15:30:00,30.51,30.52,30.43,30.47,16700.0,26.7461,26.7549,26.676,26.7111,16700.0
2014-10-24 09:30:00,30.55,30.57,30.49,30.53,30800.0,26.7812,26.7987,26.7286,26.7637,30800.0
2014-10-24 10:00:00,30.54,30.57,30.51,30.55,21400.0,26.7724,26.7987,26.7461,26.7812,21400.0
2014-10-24 10:30:00,30.56,30.6,30.56,30.6,18100.0,26.79,26.825,26.79,26.825,18100.0
2014-10-24 11:00:00,30.6,30.64,30.58,30.63,11200.0,26.825,26.8601,26.8075,26.8513,11200.0
2014-10-24 11:30:00,30.63,30.68,30.62,30.67,23600.0,26.8513,26.8952,26.8426,26.8864,23600.0
2014-10-24 12:00:00,30.69,30.7,30.67,30.68,4600.0,26.9039,26.9127,26.8864,26.8952,4600.0
2014-10-24 12:30:00,30.69,30.69,30.66,30.66,7300.0,26.9039,26.9039,26.8776,26.8776,7300.0
2014-10-24 13:00:00,30.64,30.65,30.62,30.62,6600.0,26.8601,26.8689,26.8426,26.8426,6600.0
2014-10-24 13:30:00,30.63,30.65,30.63,30.65,7500.0,26.8513,26.8689,26.8513,26.8689,7500.0
2014-10-24 14:00:00,30.65,30.71,30.65,30.7,26200.0,26.8689,26.9215,26.8689,26.9127,26200.0
2014-10-24 14:30:00,30.68,30.7,30.66,30.67,6400.0,26.8952,26.9127,26.8776,26.8864,6400.0
2014-10-24 15:00:00,30.7,30.71,30.65,30.71,8000.0,26.9127,26.9215,26.8689,26.9215,8000.0
2014-10-24 15:30:00,30.7,30.76,30.7,30.74,88100.0,26.9127,26.9653,26.9127,26.9477,88100.0
2014-10-27 09:30:00,30.28,30.28,30.18,30.26,40200.0,26.5445,26.5445,26.4568,26.527,40200.0
2014-10-27 10:00:00,30.26,30.3,30.24,30.3,25100.0,26.527,26.562,26.5094,26.562,25100.0
2014-10-27 10:30:00,30.3,30.32,30.26,30.3,135600.0,26.562,26.5796,26.527,26.562,135600.0
2014-10-27 11:00:00,30.3,30.34,30.3,30.32,22400.0,26.562,26.5971,26.562,26.5796,22400.0
2014-10-27 11:30:00,30.32,30.32,30.3,30.3,3400.0,26.5796,26.5796,26.562,26.562,3400.0
2014-10-27 12:00:00,30.3,30.33,30.28,30.29,8800.0,26.562,26.5883,26.5445,26.5533,8800.0
2014-10-27 12:30:00,30.29,30.32,30.29,30.32,2400.0,26.5533,26.5796,26.5533,26.5796,2400.0
2014-10-27 13:00:00,30.33,30.35,30.33,30.34,8400.0,26.5883,26.6059,26.5883,26.5971,8400.0
2014-10-27 13:30:00,30.34,30.35,30.31,30.31,16300.0,26.5971,26.6059,26.5708,26.5708,16300.0
2014-10-27 14:00:00,30.33,30.34,30.3,30.3,17600.0,26.5883,26.5971,26.562,26.562,17600.0
2014-10-27 14:30:00,30.3,30.32,30.28,30.29,8000.0,26.562,26.5796,26.5445,26.5533,8000.0
2014-10-27 15:00:00,30.29,30.32,30.29,30.32,20000.0,26.5533,26.5796,26.5533,26.5796,20000.0
2014-10-27 15:30:00,30.31,30.38,30.3,30.36,126800.0,26.5708,26.6322,26.562,26.6146,126800.0
2014-10-28 09:30:00,30.48,30.62,30.42,30.57,58700.0,26.7198,26.8426,26.6672,26.7987,58700.0
2014-10-28 10:00:00,30.57,30.6,30.53,30.58,44500.0,26.7987,26.825,26.7637,26.8075,44500.0
2014-10-28 10:30:00,30.56,30.6,30.56,30.6,33100.0,26.79,26.825,26.79,26.825,33100.0
2014-10-28 11:00:00,30.59,30.65,30.59,30.65,38200.0,26.8163,26.8689,26.8163,26.8689,38200.0
2014-10-28 11:30:00,30.64,30.65,30.63,30.64,27200.0,26.8601,26.8689,26.8513,26.8601,27200.0
2014-10-28 12:00:00,30.64,30.66,30.63,30.65,23900.0,26.8601,26.8776,26.8513,26.8689,23900.0
2014-10-28 12:30:00,30.65,30.66,30.64,30.66,18200.0,26.8689,26.8776,26.8601,26.8776,18200.0
2014-10-28 13:00:00,30.65,30.67,30.64,30.64,113500.0,26.8689,26.8864,26.8601,26.8601,113500.0
2014-10-28 13:30:00,30.64,30.67,30.63,30.67,33000.0,26.8601,26.8864,26.8513,26.8864,33000.0
2014-10-28 14:00:00,30.66,30.7,30.66,30.7,40700.0,26.8776,26.9127,26.8776,26.9127,40700.0
2014-10-28 14:30:00,30.71,30.71,30.68,30.68,18300.0,26.9215,26.9215,26.8952,26.8952,18300.0
2014-10-28 15:00:00,30.68,30.75,30.67,30.75,143500.0,26.8952,26.9565,26.8864,26.9565,143500.0
2014-10-28 15:30:00,30.74,30.79,30.74,30.77,77400.0,26.9477,26.9916,26.9477,26.974,77400.0
2014-10-29 09:30:00,30.87,30.9,30.82,30.9,125100.0,27.0617,27.088,27.0179,27.088,125100.0
2014-10-29 10:00:00,30.89,30.9,30.85,30.86,27400.0,27.0792,27.088,27.0442,27.0529,27400.0
2014-10-29 10:30:00,30.88,30.9,30.85,30.87,32700.0,27.0705,27.088,27.0442,27.0617,32700.0
2014-10-29 11:00:00,30.87,30.89,30.85,30.88,50800.0,27.0617,27.0792,27.0442,27.0705,50800.0
2014-10-29 11:30:00,30.89,30.93,30.88,30.89,41100.0,27.0792,27.1143,27.0705,27.0792,41100.0
2014-10-29 12:00:00,30.91,30.92,30.91,30.92,48300.0,27.0968,27.1055,27.0968,27.1055,48300.0
2014-10-29 12:30:00,30.92,30.92,30.88,30.89,28600.0,27.1055,27.1055,27.0705,27.0792,28600.0
2014-10-29 13:00:00,30.88,30.89,30.84,30.85,27300.0,27.0705,27.0792,27.0354,27.0442,27300.0
2014-10-29 13:30:00,30.84,30.9,30.82,30.9,24500.0,27.0354,27.088,27.0179,27.088,24500.0
2014-10-29 14:00:00,30.89,30.89,30.48,30.64,110800.0,27.0792,27.0792,26.7198,26.8601,110800.0
2014-10-29 14:30:00,30.64,30.71,30.6,30.69,44500.0,26.8601,26.9215,26.825,26.9039,44500.0
2014-10-29 15:00:00,30.69,30.7,30.58,30.64,41100.0,26.9039,26.9127,26.8075,26.8601,41100.0
2014-10-29 15:30:00,30.66,30.76,30.66,30.7,96100.0,26.8776,26.9653,26.8776,26.9127,96100.0
2014-10-30 09:30:00,30.99,31.04,30.95,31.02,27500.0,27.1669,27.2107,27.1318,27.1932,27500.0
2014-10-30 10:00:00,30.97,31.01,30.97,31.0,6000.0,27.1494,27.1844,27.1494,27.1757,6000.0
2014-10-30 10:30:00,31.02,31.02,30.99,31.0,11100.0,27.1932,27.1932,27.1669,27.1757,11100.0
2014-10-30 11:00:00,31.0,31.05,31.0,31.04,3700.0,27.1757,27.2195,27.1757,27.2107,3700.0
2014-10-30 11:30:00,31.04,31.09,31.04,31.09,47000.0,27.2107,27.2546,27.2107,27.2546,47000.0
2014-10-30 12:00:00,31.09,31.13,31.09,31.13,19400.0,27.2546,27.2896,27.2546,27.2896,19400.0
2014-10-30 12:30:00,31.13,31.15,31.12,31.13,87100.0,27.2896,27.3072,27.2809,27.2896,87100.0
2014-10-30 13:00:00,31.13,31.17,31.13,31.16,2200.0,27.2896,27.3247,27.2896,27.3159,2200.0
2014-10-30 13:30:00,31.19,31.19,31.16,31.19,6600.0,27.3422,27.3422,27.3159,27.3422,6600.0
2014-10-30 14:00:00,31.19,31.19,31.17,31.18,8600.0,27.3422,27.3422,27.3247,27.3335,8600.0
2014-10-30 14:30:00,31.18,31.19,31.15,31.15,5900.0,27.3335,27.3422,27.3072,27.3072,5900.0
2014-10-30 15:00:00,31.14,31.18,31.14,31.16,19300.0,27.2984,27.3335,27.2984,27.3159,19300.0
2014-10-30 15:30:00,31.15,31.27,31.15,31.26,226500.0,27.3072,27.4124,27.3072,27.4036,226500.0
2014-10-31 09:30:00,31.8,31.8,31.67,31.75,61700.0,27.877,27.877,27.763,27.8332,61700.0
2014-10-31 10:00:00,31.75,31.84,31.73,31.83,44900.0,27.8332,27.912,27.8156,27.9033,44900.0
2014-10-31 10:30:00,31.83,31.86,31.78,31.86,26500.0,27.9033,27.9296,27.8594,27.9296,26500.0
2014-10-31 11:00:00,31.86,31.91,31.85,31.91,135900.0,27.9296,27.9734,27.9208,27.9734,135900.0
2014-10-31 11:30:00,31.9,31.93,31.9,31.91,94400.0,27.9646,27.9909,27.9646,27.9734,94400.0
2014-10-31 12:00:00,31.91,31.93,31.84,31.85,480900.0,27.9734,27.9909,27.912,27.9208,480900.0
2014-10-31 12:30:00,31.86,31.87,31.8,31.84,91000.0,27.9296,27.9383,27.877,27.912,91000.0
2014-10-31 13:00:00,31.84,31.88,31.84,31.88,26500.0,27.912,27.9471,27.912,27.9471,26500.0
2014-10-31 13:30:00,31.88,31.88,31.84,31.86,15000.0,27.9471,27.9471,27.912,27.9296,15000.0
2014-10-31 14:00:00,31.86,31.88,31.84,31.88,11400.0,27.9296,27.9471,27.912,27.9471,11400.0
2014-10-31 14:30:00,31.88,31.88,31.84,31.85,23900.0,27.9471,27.9471,27.912,27.9208,23900.0
2014-10-31 15:00:00,31.87,31.87,31.83,31.84,39100.0,27.9383,27.9383,27.9033,27.912,39100.0
2014-10-31 15:30:00,31.84,31.9,31.81,31.88,113700.0,27.912,27.9646,27.8857,27.9471,113700.0
2014-11-03 09:30:00,31.86,31.89,31.77,31.89,422500.0,27.9296,27.9559,27.8507,27.9559,422500.0
2014-11-03 10:00:00,31.89,31.89,31.77,31.78,102400.0,27.9559,27.9559,27.8507,27.8594,102400.0
2014-11-03 10:30:00,31.78,31.85,31.77,31.82,54100.0,27.8594,27.9208,27.8507,27.8945,54100.0
2014-11-03 11:00:00,31.82,31.82,31.76,31.79,54500.0,27.8945,27.8945,27.8419,27.8682,54500.0
2014-11-03 11:30:00,31.79,31.79,31.75,31.79,25700.0,27.8682,27.8682,27.8332,27.8682,25700.0
2014-11-03 12:00:00,31.8,31.82,31.77,31.81,177300.0,27.877,27.8945,27.8507,27.8857,177300.0
2014-11-03 12:30:00,31.8,31.85,31.78,31.85,74400.0,27.877,27.9208,27.8594,27.9208,74400.0
2014-11-03 13:00:00,31.84,31.84,31.81,31.83,9600.0,27.912,27.912,27.8857,27.9033,9600.0
2014-11-03 13:30:00,31.83,31.86,31.83,31.86,6900.0,27.9033,27.9296,27.9033,27.9296,6900.0
2014-11-03 14:00:00,31.86,31.86,31.84,31.84,22300.0,27.9296,27.9296,27.912,27.912,22300.0
2014-11-03 14:30:00,31.83,31.83,31.8,31.81,26200.0,27.9033,27.9033,27.877,27.8857,26200.0
2014-11-03 15:00:00,31.81,31.82,31.76,31.76,31800.0,27.8857,27.8945,27.8419,27.8419,31800.0
2014-11-03 15:30:00,31.77,31.8,31.73,31.77,59500.0,27.8507,27.877,27.8156,27.8507,59500.0
2014-11-04 09:30:00,31.9,31.9,31.83,31.83,158300.0,27.9646,27.9646,27.9033,27.9033,158300.0
2014-11-04 10:00:00,31.84,31.85,31.75,31.8,81400.0,27.912,27.9208,27.8332,27.877,81400.0
2014-11-04 10:30:00,31.81,31.81,31.76,31.76,52100.0,27.8857,27.8857,27.8419,27.8419,52100.0
2014-11-04 11:00:00,31.76,31.76,31.71,31.76,31200.0,27.8419,27.8419,27.7981,27.8419,31200.0
2014-11-04 11:30:00,31.74,31.75,31.71,31.74,22400.0,27.8244,27.8332,27.7981,27.8244,22400.0
2014-11-04 12:00:00,31.74,31.8,31.74,31.8,33100.0,27.8244,27.877,27.8244,27.877,33100.0
2014-11-04 12:30:00,31.79,31.81,31.78,31.79,108200.0,27.8682,27.8857,27.8594,27.8682,108200.0
2014-11-04 13:00:00,31.8,31.8,31.74,31.76,23700.0,27.877,27.877,27.8244,27.8419,23700.0
2014-11-04 13:30:00,31.77,31.83,31.75,31.83,31600.0,27.8507,27.9033,27.8332,27.9033,31600.0
2014-11-04 14:00:00,31.83,31.83,31.8,31.8,20100.0,27.9033,27.9033,27.877,27.877,20100.0
2014-11-04 14:30:00,31.8,31.84,31.79,31.83,7500.0,27.877,27.912,27.8682,27.9033,7500.0
2014-11-04 15:00:00,31.84,31.84,31.81,31.82,47700.0,27.912,27.912,27.8857,27.8945,47700.0
2014-11-04 15:30:00,31.81,31.87,31.81,31.87,30300.0,27.8857,27.9383,27.8857,27.9383,30300.0
2014-11-05 09:30:00,31.75,31.76,31.61,31.64,52200.0,27.8332,27.8419,27.7104,27.7367,52200.0
2014-11-05 10:00:00,31.64,31.65,31.59,31.6,19300.0,27.7367,27.7455,27.6929,27.7017,19300.0
2014-11-05 10:30:00,31.6,31.64,31.59,31.64,67200.0,27.7017,27.7367,27.6929,27.7367,67200.0
2014-11-05 11:00:00,31.64,31.66,31.62,31.64,97500.0,27.7367,27.7543,27.7192,27.7367,97500.0
2014-11-05 11:30:00,31.64,31.69,31.63,31.69,20900.0,27.7367,27.7806,27.728,27.7806,20900.0
2014-11-05 12:00:00,31.7,31.73,31.69,31.72,64000.0,27.7893,27.8156,27.7806,27.8069,64000.0
2014-11-05 12:30:00,31.72,31.72,31.71,31.71,105900.0,27.8069,27.8069,27.7981,27.7981,105900.0
2014-11-05 13:00:00,31.72,31.74,31.72,31.74,33200.0,27.8069,27.8244,27.8069,27.8244,33200.0
2014-11-05 13:30:00,31.74,31.74,31.71,31.71,8200.0,27.8244,27.8244,27.7981,27.7981,8200.0
2014-11-05 14:00:00,31.7,31.74,31.69,31.74,8100.0,27.7893,27.8244,27.7806,27.8244,8100.0
2014-11-05 14:30:00,31.74,31.75,31.73,31.73,20600.0,27.8244,27.8332,27.8156,27.8156,20600.0
2014-11-05 15:00:00,31.74,31.77,31.71,31.73,46400.0,27.8244,27.8507,27.7981,27.8156,46400.0
2014-11-05 15:30:00,31.73,31.77,31.72,31.75,20200.0,27.8156,27.8507,27.8069,27.8332,20200.0
2014-11-06 09:30:00,31.84,31.87,31.79,31.8,253100.0,27.912,27.9383,27.8682,27.877,253100.0
2014-11-06 10:00:00,31.8,31.8,31.7,31.73,136100.0,27.877,27.877,27.7893,27.8156,136100.0
2014-11-06 10:30:00,31.73,31.8,31.69,31.79,108500.0,27.8156,27.877,27.7806,27.8682,108500.0
2014-11-06 11:00:00,31.8,31.82,31.78,31.8,103400.0,27.877,27.8945,27.8594,27.877,103400.0
2014-11-06 11:30:00,31.8,31.82,31.76,31.77,88800.0,27.877,27.8945,27.8419,27.8507,88800.0
2014-11-06 12:00:00,31.76,31.8,31.76,31.78,102200.0,27.8419,27.877,27.8419,27.8594,102200.0
2014-11-06 12:30:00,31.79,31.81,31.78,31.81,92900.0,27.8682,27.8857,27.8594,27.8857,92900.0
2014-11-06 13:00:00,31.8,31.82,31.75,31.75,42700.0,27.877,27.8945,27.8332,27.8332,42700.0
2014-11-06 13:30:00,31.75,31.78,31.73,31.73,45400.0,27.8332,27.8594,27.8156,27.8156,45400.0
2014-11-06 14:00:00,31.73,31.76,31.71,31.75,155100.0,27.8156,27.8419,27.7981,27.8332,155100.0
2014-11-06 14:30:00,31.75,31.77,31.74,31.77,154500.0,27.8332,27.8507,27.8244,27.8507,154500.0
2014-11-06 15:00:00,31.77,31.77,31.73,31.76,149000.0,27.8507,27.8507,27.8156,27.8419,149000.0
2014-11-06 15:30:00,31.76,31.76,31.69,31.74,339500.0,27.8419,27.8419,27.7806,27.8244,339500.0
2014-11-07 09:30:00,31.71,31.76,31.66,31.72,89700.0,27.7981,27.8419,27.7543,27.8069,89700.0
2014-11-07 10:00:00,31.71,31.72,31.66,31.69,11200.0,27.7981,27.8069,27.7543,27.7806,11200.0
2014-11-07 10:30:00,31.68,31.7,31.65,31.7,11600.0,27.7718,27.7893,27.7455,27.7893,11600.0
2014-11-07 11:00:00,31.68,31.73,31.68,31.73,41900.0,27.7718,27.8156,27.7718,27.8156,41900.0
2014-11-07 11:30:00,31.74,31.76,31.74,31.76,8200.0,27.8244,27.8419,27.8244,27.8419,8200.0
2014-11-07 12:00:00,31.75,31.77,31.74,31.77,56300.0,27.8332,27.8507,27.8244,27.8507,56300.0
2014-11-07 12:30:00,31.76,31.77,31.74,31.74,168400.0,27.8419,27.8507,27.8244,27.8244,168400.0
2014-11-07 13:00:00,31.75,31.77,31.74,31.75,55000.0,27.8332,27.8507,27.8244,27.8332,55000.0
2014-11-07 13:30:00,31.75,31.75,31.74,31.74,60600.0,27.8332,27.8332,27.8244,27.8244,60600.0
2014-11-07 14:00:00,31.76,31.77,31.75,31.75,3000.0,27.8419,27.8507,27.8332,27.8332,3000.0
2014-11-07 14:30:00,31.74,31.77,31.73,31.74,10700.0,27.8244,27.8507,27.8156,27.8244,10700.0
2014-11-07 15:00:00,31.74,31.76,31.73,31.73,27800.0,27.8244,27.8419,27.8156,27.8156,27800.0
2014-11-07 15:30:00,31.73,31.81,31.73,31.78,36200.0,27.8156,27.8857,27.8156,27.8594,36200.0
2014-11-10 09:30:00,31.88,31.88,31.76,31.8,122900.0,27.9471,27.9471,27.8419,27.877,122900.0
2014-11-10 10:00:00,31.8,31.81,31.71,31.74,69800.0,27.877,27.8857,27.7981,27.8244,69800.0
2014-11-10 10:30:00,31.74,31.8,31.74,31.8,149900.0,27.8244,27.877,27.8244,27.877,149900.0
2014-11-10 11:00:00,31.8,31.8,31.75,31.77,49900.0,27.877,27.877,27.8332,27.8507,49900.0
2014-11-10 11:30:00,31.8,31.8,31.76,31.79,16100.0,27.877,27.877,27.8419,27.8682,16100.0
2014-11-10 12:00:00,31.77,31.78,31.76,31.77,26400.0,27.8507,27.8594,27.8419,27.8507,26400.0
2014-11-10 12:30:00,31.77,31.77,31.7,31.74,31300.0,27.8507,27.8507,27.7893,27.8244,31300.0
2014-11-10 13:00:00,31.72,31.74,31.72,31.74,1500.0,27.8069,27.8244,27.8069,27.8244,1500.0
2014-11-10 13:30:00,31.74,31.76,31.74,31.74,37300.0,27.8244,27.8419,27.8244,27.8244,37300.0
2014-11-10 14:00:00,31.73,31.76,31.72,31.75,11100.0,27.8156,27.8419,27.8069,27.8332,11100.0
2014-11-10 14:30:00,31.74,31.75,31.72,31.74,10500.0,27.8244,27.8332,27.8069,27.8244,10500.0
2014-11-10 15:00:00,31.74,31.75,31.73,31.73,2500.0,27.8244,27.8332,27.8156,27.8156,2500.0
2014-11-10 15:30:00,31.72,31.77,31.72,31.77,42200.0,27.8069,27.8507,27.8069,27.8507,42200.0
2014-11-11 09:30:00,31.83,31.83,31.72,31.75,148000.0,27.9033,27.9033,27.8069,27.8332,148000.0
2014-11-11 10:00:00,31.75,31.78,31.75,31.78,61600.0,27.8332,27.8594,27.8332,27.8594,61600.0
2014-11-11 10:30:00,31.78,31.79,31.78,31.79,26300.0,27.8594,27.8682,27.8594,27.8682,26300.0
2014-11-11 11:00:00,31.79,31.79,31.76,31.79,72400.0,27.8682,27.8682,27.8419,27.8682,72400.0
2014-11-11 11:30:00,31.79,31.8,31.78,31.79,20500.0,27.8682,27.877,27.8594,27.8682,20500.0
2014-11-11 12:00:00,31.79,31.81,31.79,31.81,66300.0,27.8682,27.8857,27.8682,27.8857,66300.0
2014-11-11 12:30:00,31.82,31.83,31.8,31.81,178000.0,27.8945,27.9033,27.877,27.8857,178000.0
2014-11-11 13:00:00,31.81,31.83,31.81,31.82,154000.0,27.8857,27.9033,27.8857,27.8945,154000.0
2014-11-11 13:30:00,31.83,31.89,31.83,31.88,155200.0,27.9033,27.9559,27.9033,27.9471,155200.0
2014-11-11 14:00:00,31.88,31.94,31.86,31.91,219600.0,27.9471,27.9997,27.9296,27.9734,219600.0
2014-11-11 14:30:00,31.9,31.92,31.85,31.91,131300.0,27.9646,27.9822,27.9208,27.9734,131300.0
2014-11-11 15:00:00,31.9,31.91,31.81,31.83,183000.0,27.9646,27.9734,27.8857,27.9033,183000.0
2014-11-11 15:30:00,31.83,31.85,31.79,31.8,313600.0,27.9033,27.9208,27.8682,27.877,313600.0
2014-11-12 09:30:00,31.79,31.92,31.79,31.92,68300.0,27.8682,27.9822,27.8682,27.9822,68300.0
2014-11-12 10:00:00,31.92,31.95,31.91,31.94,27900.0,27.9822,28.0085,27.9734,27.9997,27900.0
2014-11-12 10:30:00,31.94,31.96,31.93,31.95,35800.0,27.9997,28.0172,27.9909,28.0085,35800.0
2014-11-12 11:00:00,31.94,31.95,31.91,31.91,32500.0,27.9997,28.0085,27.9734,27.9734,32500.0
2014-11-12 11:30:00,31.9,31.94,31.9,31.94,23500.0,27.9646,27.9997,27.9646,27.9997,23500.0
2014-11-12 12:00:00,31.94,31.94,31.9,31.92,97800.0,27.9997,27.9997,27.9646,27.9822,97800.0
2014-11-12 12:30:00,31.9,31.92,31.89,31.89,93400.0,27.9646,27.9822,27.9559,27.9559,93400.0
2014-11-12 13:00:00,31.9,31.91,31.87,31.91,35600.0,27.9646,27.9734,27.9383,27.9734,35600.0
2014-11-12 13:30:00,31.91,31.92,31.9,31.91,28300.0,27.9734,27.9822,27.9646,27.9734,28300.0
2014-11-12 14:00:00,31.9,31.91,31.88,31.91,27500.0,27.9646,27.9734,27.9471,27.9734,27500.0
2014-11-12 14:30:00,31.91,31.91,31.86,31.88,47400.0,27.9734,27.9734,27.9296,27.9471,47400.0
2014-11-12 15:00:00,31.87,31.91,31.86,31.91,26400.0,27.9383,27.9734,27.9296,27.9734,26400.0
2014-11-12 15:30:00,31.91,31.96,31.87,31.89,124600.0,27.9734,28.0172,27.9383,27.9559,124600.0
2014-11-13 09:30:00,31.81,31.82,31.74,31.75,21200.0,27.8857,27.8945,27.8244,27.8332,21200.0
2014-11-13 10:00:00,31.77,31.8,31.75,31.8,126100.0,27.8507,27.877,27.8332,27.877,126100.0
2014-11-13 10:30:00,31.79,31.79,31.77,31.78,13700.0,27.8682,27.8682,27.8507,27.8594,13700.0
2014-11-13 11:00:00,31.78,31.78,31.73,31.73,46000.0,27.8594,27.8594,27.8156,27.8156,46000.0
2014-11-13 11:30:00,31.73,31.76,31.72,31.76,9500.0,27.8156,27.8419,27.8069,27.8419,9500.0
2014-11-13 12:00:00,31.76,31.76,31.71,31.74,4400.0,27.8419,27.8419,27.7981,27.8244,4400.0
2014-11-13 12:30:00,31.71,31.77,31.71,31.76,8000.0,27.7981,27.8507,27.7981,27.8419,8000.0
2014-11-13 13:00:00,31.76,31.76,31.69,31.72,7300.0,27.8419,27.8419,27.7806,27.8069,7300.0
2014-11-13 13:30:00,31.71,31.72,31.67,31.71,7700.0,27.7981,27.8069,27.763,27.7981,7700.0
2014-11-13 14:00:00,31.7,31.71,31.66,31.68,16300.0,27.7893,27.7981,27.7543,27.7718,16300.0
2014-11-13 14:30:00,31.69,31.72,31.68,31.71,7500.0,27.7806,27.8069,27.7718,27.7981,7500.0
2014-11-13 15:00:00,31.7,31.76,31.7,31.73,26700.0,27.7893,27.8419,27.7893,27.8156,26700.0
2014-11-13 15:30:00,31.73,31.79,31.69,31.73,122000.0,27.8156,27.8682,27.7806,27.8156,122000.0
2014-11-14 09:30:00,31.73,31.78,31.68,31.68,47400.0,27.8156,27.8594,27.7718,27.7718,47400.0
2014-11-14 10:00:00,31.68,31.75,31.68,31.73,22500.0,27.7718,27.8332,27.7718,27.8156,22500.0
2014-11-14 10:30:00,31.74,31.81,31.71,31.79,828100.0,27.8244,27.8857,27.7981,27.8682,828100.0
2014-11-14 11:00:00,31.76,31.77,31.74,31.76,10100.0,27.8419,27.8507,27.8244,27.8419,10100.0
2014-11-14 11:30:00,31.76,31.79,31.76,31.79,12600.0,27.8419,27.8682,27.8419,27.8682,12600.0
2014-11-14 12:00:00,31.78,31.83,31.78,31.82,9100.0,27.8594,27.9033,27.8594,27.8945,9100.0
2014-11-14 12:30:00,31.83,31.85,31.82,31.83,9700.0,27.9033,27.9208,27.8945,27.9033,9700.0
2014-11-14 13:00:00,31.83,31.86,31.82,31.85,19100.0,27.9033,27.9296,27.8945,27.9208,19100.0
2014-11-14 13:30:00,31.85,31.86,31.81,31.82,8500.0,27.9208,27.9296,27.8857,27.8945,8500.0
2014-11-14 14:00:00,31.82,31.84,31.79,31.82,12300.0,27.8945,27.912,27.8682,27.8945,12300.0
2014-11-14 14:30:00,31.82,31.82,31.81,31.82,9000.0,27.8945,27.8945,27.8857,27.8945,9000.0
2014-11-14 15:00:00,31.82,31.83,31.82,31.83,26600.0,27.8945,27.9033,27.8945,27.9033,26600.0
2014-11-14 15:30:00,31.83,31.89,31.83,31.89,72500.0,27.9033,27.9559,27.9033,27.9559,72500.0
2014-11-17 09:30:00,31.82,31.91,31.74,31.84,28400.0,27.8945,27.9734,27.8244,27.912,28400.0
2014-11-17 10:00:00,31.86,31.89,31.84,31.89,41900.0,27.9296,27.9559,27.912,27.9559,41900.0
2014-11-17 10:30:00,31.89,31.9,31.87,31.89,17000.0,27.9559,27.9646,27.9383,27.9559,17000.0
2014-11-17 11:00:00,31.88,31.88,31.85,31.86,45400.0,27.9471,27.9471,27.9208,27.9296,45400.0
2014-11-17 11:30:00,31.86,31.88,31.85,31.88,32500.0,27.9296,27.9471,27.9208,27.9471,32500.0
2014-11-17 12:00:00,31.88,31.9,31.86,31.89,35500.0,27.9471,27.9646,27.9296,27.9559,35500.0
2014-11-17 12:30:00,31.88,31.9,31.87,31.89,5300.0,27.9471,27.9646,27.9383,27.9559,5300.0
2014-11-17 13:00:00,31.89,31.91,31.87,31.91,10000.0,27.9559,27.9734,27.9383,27.9734,10000.0
2014-11-17 13:30:00,31.89,31.9,31.89,31.89,5000.0,27.9559,27.9646,27.9559,27.9559,5000.0
2014-11-17 14:00:00,31.89,31.9,31.88,31.88,6900.0,27.9559,27.9646,27.9471,27.9471,6900.0
2014-11-17 14:30:00,31.88,31.88,31.87,31.87,24400.0,27.9471,27.9471,27.9383,27.9383,24400.0
2014-11-17 15:00:00,31.88,31.88,31.85,31.86,17900.0,27.9471,27.9471,27.9208,27.9296,17900.0
2014-11-17 15:30:00,31.85,31.86,31.85,31.86,45100.0,27.9208,27.9296,27.9208,27.9296,45100.0
2014-11-18 09:30:00,31.95,31.95,31.87,31.95,23800.0,28.0085,28.0085,27.9383,28.0085,23800.0
2014-11-18 10:00:00,31.93,31.95,31.91,31.92,66400.0,27.9909,28.0085,27.9734,27.9822,66400.0
2014-11-18 10:30:00,31.91,31.91,31.89,31.91,35100.0,27.9734,27.9734,27.9559,27.9734,35100.0
2014-11-18 11:00:00,31.93,31.93,31.9,31.93,44800.0,27.9909,27.9909,27.9646,27.9909,44800.0
2014-11-18 11:30:00,31.92,31.93,31.9,31.9,7400.0,27.9822,27.9909,27.9646,27.9646,7400.0
2014-11-18 12:00:00,31.9,31.93,31.9,31.91,3600.0,27.9646,27.9909,27.9646,27.9734,3600.0
2014-11-18 12:30:00,31.91,31.96,31.91,31.92,21000.0,27.9734,28.0172,27.9734,27.9822,21000.0
2014-11-18 13:00:00,31.92,31.95,31.92,31.95,11600.0,27.9822,28.0085,27.9822,28.0085,11600.0
2014-11-18 13:30:00,31.93,31.95,31.92,31.95,5300.0,27.9909,28.0085,27.9822,28.0085,5300.0
2014-11-18 14:00:00,31.94,31.96,31.94,31.94,3000.0,27.9997,28.0172,27.9997,27.9997,3000.0
2014-11-18 14:30:00,31.94,31.96,31.94,31.95,27900.0,27.9997,28.0172,27.9997,28.0085,27900.0
2014-11-18 15:00:00,31.95,32.01,31.94,31.98,854300.0,28.0085,28.0611,27.9997,28.0348,854300.0
2014-11-18 15:30:00,31.97,31.98,31.93,31.96,56500.0,28.026,28.0348,27.9909,28.0172,56500.0
2014-11-19 09:30:00,31.67,31.67,31.57,31.59,41700.0,27.763,27.763,27.6754,27.6929,41700.0
2014-11-19 10:00:00,31.57,31.57,31.52,31.53,77900.0,27.6754,27.6754,27.6315,27.6403,77900.0
2014-11-19 10:30:00,31.53,31.55,31.51,31.53,89300.0,27.6403,27.6578,27.6228,27.6403,89300.0
2014-11-19 11:00:00,31.53,31.57,31.52,31.57,41300.0,27.6403,27.6754,27.6315,27.6754,41300.0
2014-11-19 11:30:00,31.57,31.6,31.56,31.58,33000.0,27.6754,27.7017,27.6666,27.6841,33000.0
2014-11-19 12:00:00,31.59,31.62,31.59,31.62,23100.0,27.6929,27.7192,27.6929,27.7192,23100.0
2014-11-19 12:30:00,31.62,31.63,31.61,31.63,17900.0,27.7192,27.728,27.7104,27.728,17900.0
2014-11-19 13:00:00,31.64,31.65,31.61,31.63,15600.0,27.7367,27.7455,27.7104,27.728,15600.0
2014-11-19 13:30:00,31.63,31.65,31.62,31.65,13500.0,27.728,27.7455,27.7192,27.7455,13500.0
2014-11-19 14:00:00,31.65,31.74,31.65,31.69,31600.0,27.7455,27.8244,27.7455,27.7806,31600.0
2014-11-19 14:30:00,31.67,31.68,31.61,31.64,21300.0,27.763,27.7718,27.7104,27.7367,21300.0
2014-11-19 15:00:00,31.64,31.66,31.6,31.66,31200.0,27.7367,27.7543,27.7017,27.7543,31200.0
2014-11-19 15:30:00,31.66,31.69,31.64,31.68,57400.0,27.7543,27.7806,27.7367,27.7718,57400.0
2014-11-20 09:30:00,31.65,31.73,31.6,31.71,27400.0,27.7455,27.8156,27.7017,27.7981,27400.0
2014-11-20 10:00:00,31.73,31.74,31.7,31.73,16100.0,27.8156,27.8244,27.7893,27.8156,16100.0
2014-11-20 10:30:00,31.74,31.74,31.71,31.73,57400.0,27.8244,27.8244,27.7981,27.8156,57400.0
2014-11-20 11:00:00,31.73,31.75,31.71,31.74,4800.0,27.8156,27.8332,27.7981,27.8244,4800.0
2014-11-20 11:30:00,31.75,31.75,31.7,31.71,36900.0,27.8332,27.8332,27.7893,27.7981,36900.0
2014-11-20 12:00:00,31.71,31.71,31.68,31.69,8300.0,27.7981,27.7981,27.7718,27.7806,8300.0
2014-11-20 12:30:00,31.69,31.72,31.68,31.72,17500.0,27.7806,27.8069,27.7718,27.8069,17500.0
2014-11-20 13:00:00,31.72,31.75,31.72,31.75,8300.0,27.8069,27.8332,27.8069,27.8332,8300.0
2014-11-20 13:30:00,31.75,31.76,31.75,31.76,13900.0,27.8332,27.8419,27.8332,27.8419,13900.0
2014-11-20 14:00:00,31.76,31.78,31.75,31.77,11900.0,27.8419,27.8594,27.8332,27.8507,11900.0
2014-11-20 14:30:00,31.78,31.78,31.76,31.77,1800.0,27.8594,27.8594,27.8419,27.8507,1800.0
2014-11-20 15:00:00,31.76,31.77,31.74,31.75,24400.0,27.8419,27.8507,27.8244,27.8332,24400.0
2014-11-20 15:30:00,31.75,31.76,31.72,31.72,23000.0,27.8332,27.8419,27.8069,27.8069,23000.0
2014-11-21 09:30:00,32.14,32.28,32.14,32.26,112400.0,28.175,28.2978,28.175,28.2802,112400.0
2014-11-21 10:00:00,32.25,32.26,32.22,32.25,7800.0,28.2715,28.2802,28.2452,28.2715,7800.0
2014-11-21 10:30:00,32.25,32.27,32.23,32.24,84300.0,28.2715,28.289,28.2539,28.2627,84300.0
2014-11-21 11:00:00,32.24,32.26,32.19,32.19,93500.0,28.2627,28.2802,28.2189,28.2189,93500.0
2014-11-21 11:30:00,32.19,32.2,32.15,32.15,105400.0,28.2189,28.2276,28.1838,28.1838,105400.0
2014-11-21 12:00:00,32.15,32.15,32.1,32.12,87800.0,28.1838,28.1838,28.14,28.1575,87800.0
2014-11-21 12:30:00,32.12,32.13,32.08,32.1,73600.0,28.1575,28.1663,28.1224,28.14,73600.0
2014-11-21 13:00:00,32.12,32.12,32.1,32.12,19600.0,28.1575,28.1575,28.14,28.1575,19600.0
2014-11-21 13:30:00,32.12,32.22,32.12,32.22,59900.0,28.1575,28.2452,28.1575,28.2452,59900.0
2014-11-21 14:00:00,32.22,32.26,32.22,32.22,30400.0,28.2452,28.2802,28.2452,28.2452,30400.0
2014-11-21 14:30:00,32.23,32.28,32.22,32.28,18200.0,28.2539,28.2978,28.2452,28.2978,18200.0
2014-11-21 15:00:00,32.28,32.34,32.28,32.33,64300.0,28.2978,28.3504,28.2978,28.3416,64300.0
2014-11-21 15:30:00,32.33,32.38,32.31,32.37,149900.0,28.3416,28.3854,28.3241,28.3767,149900.0
2014-11-24 09:30:00,32.14,32.14,32.04,32.05,217100.0,28.175,28.175,28.0874,28.0961,217100.0
2014-11-24 10:00:00,32.04,32.06,32.02,32.05,31600.0,28.0874,28.1049,28.0698,28.0961,31600.0
2014-11-24 10:30:00,32.05,32.1,32.04,32.07,14000.0,28.0961,28.14,28.0874,28.1137,14000.0
2014-11-24 11:00:00,32.09,32.1,32.06,32.09,10400.0,28.1312,28.14,28.1049,28.1312,10400.0
2014-11-24 11:30:00,32.08,32.1,32.07,32.08,7800.0,28.1224,28.14,28.1137,28.1224,7800.0
2014-11-24 12:00:00,32.09,32.09,32.06,32.06,25600.0,28.1312,28.1312,28.1049,28.1049,25600.0
2014-11-24 12:30:00,32.08,32.09,32.05,32.08,16000.0,28.1224,28.1312,28.0961,28.1224,16000.0
2014-11-24 13:00:00,32.05,32.07,32.04,32.04,2900.0,28.0961,28.1137,28.0874,28.0874,2900.0
2014-11-24 13:30:00,32.05,32.05,32.04,32.05,11100.0,28.0961,28.0961,28.0874,28.0961,11100.0
2014-11-24 14:00:00,32.05,32.1,32.04,32.1,18100.0,28.0961,28.14,28.0874,28.14,18100.0
2014-11-24 14:30:00,32.1,32.12,32.09,32.11,26300.0,28.14,28.1575,28.1312,28.1487,26300.0
2014-11-24 15:00:00,32.1,32.12,32.1,32.11,34900.0,28.14,28.1575,28.14,28.1487,34900.0
2014-11-24 15:30:00,32.11,32.13,32.09,32.1,40200.0,28.1487,28.1663,28.1312,28.14,40200.0
2014-11-25 09:30:00,31.86,31.98,31.86,31.89,183300.0,27.9296,28.0348,27.9296,27.9559,183300.0
2014-11-25 10:00:00,31.89,31.89,31.83,31.86,33400.0,27.9559,27.9559,27.9033,27.9296,33400.0
2014-11-25 10:30:00,31.86,31.86,31.81,31.82,20100.0,27.9296,27.9296,27.8857,27.8945,20100.0
2014-11-25 11:00:00,31.82,31.83,31.76,31.76,52600.0,27.8945,27.9033,27.8419,27.8419,52600.0
2014-11-25 11:30:00,31.78,31.82,31.78,31.8,15200.0,27.8594,27.8945,27.8594,27.877,15200.0
2014-11-25 12:00:00,31.8,31.85,31.79,31.83,8200.0,27.877,27.9208,27.8682,27.9033,8200.0
2014-11-25 12:30:00,31.83,31.89,31.81,31.82,42400.0,27.9033,27.9559,27.8857,27.8945,42400.0
2014-11-25 13:00:00,31.82,31.83,31.81,31.81,32100.0,27.8945,27.9033,27.8857,27.8857,32100.0
2014-11-25 13:30:00,31.82,31.84,31.82,31.84,7100.0,27.8945,27.912,27.8945,27.912,7100.0
2014-11-25 14:00:00,31.82,31.82,31.81,31.81,27400.0,27.8945,27.8945,27.8857,27.8857,27400.0
2014-11-25 14:30:00,31.82,31.82,31.76,31.77,41600.0,27.8945,27.8945,27.8419,27.8507,41600.0
2014-11-25 15:00:00,31.76,31.8,31.76,31.79,48800.0,27.8419,27.877,27.8419,27.8682,48800.0
2014-11-25 15:30:00,31.8,31.8,31.68,31.72,160100.0,27.877,27.877,27.7718,27.8069,160100.0
2014-11-26 09:30:00,32.05,32.05,31.92,31.99,45900.0,28.0961,28.0961,27.9822,28.0435,45900.0
2014-11-26 10:00:00,31.99,32.03,31.99,32.02,10700.0,28.0435,28.0786,28.0435,28.0698,10700.0
2014-11-26 10:30:00,32.01,32.07,32.01,32.06,17400.0,28.0611,28.1137,28.0611,28.1049,17400.0
2014-11-26 11:00:00,32.04,32.08,32.04,32.07,8200.0,28.0874,28.1224,28.0874,28.1137,8200.0
2014-11-26 11:30:00,32.05,32.07,32.02,32.04,3400.0,28.0961,28.1137,28.0698,28.0874,3400.0
2014-11-26 12:00:00,32.06,32.06,32.03,32.04,7400.0,28.1049,28.1049,28.0786,28.0874,7400.0
2014-11-26 12:30:00,32.05,32.07,32.04,32.06,15000.0,28.0961,28.1137,28.0874,28.1049,15000.0
2014-11-26 13:00:00,32.05,32.06,32.04,32.06,16900.0,28.0961,28.1049,28.0874,28.1049,16900.0
2014-11-26 13:30:00,32.06,32.07,32.05,32.05,3900.0,28.1049,28.1137,28.0961,28.0961,3900.0
2014-11-26 14:00:00,32.05,32.06,32.05,32.05,2200.0,28.0961,28.1049,28.0961,28.0961,2200.0
2014-11-26 14:30:00,32.05,32.06,32.03,32.04,13300.0,28.0961,28.1049,28.0786,28.0874,13300.0
2014-11-26 15:00:00,32.04,32.06,32.02,32.06,30600.0,28.0874,28.1049,28.0698,28.1049,30600.0
2014-11-26 15:30:00,32.06,32.07,32.04,32.07,11600.0,28.1049,28.1137,28.0874,28.1137,11600.0
2014-11-28 09:30:00,32.08,32.15,31.97,32.0,76300.0,28.1224,28.1838,28.026,28.0523,76300.0
2014-11-28 10:00:00,32.0,32.04,32.0,32.03,26700.0,28.0523,28.0874,28.0523,28.0786,26700.0
2014-11-28 10:30:00,32.03,32.03,32.0,32.03,11900.0,28.0786,28.0786,28.0523,28.0786,11900.0
2014-11-28 11:00:00,32.03,32.05,32.03,32.04,25100.0,28.0786,28.0961,28.0786,28.0874,25100.0
2014-11-28 11:30:00,32.05,32.07,32.04,32.05,34400.0,28.0961,28.1137,28.0874,28.0961,34400.0
2014-11-28 12:00:00,32.06,32.06,32.01,32.02,26300.0,28.1049,28.1049,28.0611,28.0698,26300.0
2014-11-28 12:30:00,32.01,32.03,31.94,31.95,59700.0,28.0611,28.0786,27.9997,28.0085,59700.0
2014-12-01 09:30:00,32.18,32.19,31.95,31.95,41700.0,28.2101,28.2189,28.0085,28.0085,41700.0
2014-12-01 10:00:00,31.97,31.99,31.95,31.97,14600.0,28.026,28.0435,28.0085,28.026,14600.0
2014-12-01 10:30:00,31.97,31.98,31.89,31.89,14400.0,28.026,28.0348,27.9559,27.9559,14400.0
2014-12-01 11:00:00,31.89,31.93,31.88,31.92,19500.0,27.9559,27.9909,27.9471,27.9822,19500.0
2014-12-01 11:30:00,31.94,31.94,31.92,31.93,15200.0,27.9997,27.9997,27.9822,27.9909,15200.0
2014-12-01 12:00:00,31.92,31.94,31.91,31.92,5700.0,27.9822,27.9997,27.9734,27.9822,5700.0
2014-12-01 12:30:00,31.92,31.93,31.9,31.93,18200.0,27.9822,27.9909,27.9646,27.9909,18200.0
2014-12-01 13:00:00,31.95,31.99,31.95,31.98,9200.0,28.0085,28.0435,28.0085,28.0348,9200.0
2014-12-01 13:30:00,31.97,31.98,31.88,31.88,23600.0,28.026,28.0348,27.9471,27.9471,23600.0
2014-12-01 14:00:00,31.9,31.9,31.82,31.82,48400.0,27.9646,27.9646,27.8945,27.8945,48400.0
2014-12-01 14:30:00,31.81,31.87,31.81,31.85,41700.0,27.8857,27.9383,27.8857,27.9208,41700.0
2014-12-01 15:00:00,31.87,31.89,31.87,31.89,21200.0,27.9383,27.9559,27.9383,27.9559,21200.0
2014-12-01 15:30:00,31.89,31.89,31.76,31.77,98200.0,27.9559,27.9559,27.8419,27.8507,98200.0
2014-12-02 09:30:00,32.0,32.0,31.9,31.92,35200.0,28.0523,28.0523,27.9646,27.9822,35200.0
2014-12-02 10:00:00,31.92,31.95,31.91,31.93,22400.0,27.9822,28.0085,27.9734,27.9909,22400.0
2014-12-02 10:30:00,31.93,31.94,31.91,31.94,9300.0,27.9909,27.9997,27.9734,27.9997,9300.0
2014-12-02 11:00:00,31.93,31.97,31.93,31.94,11800.0,27.9909,28.026,27.9909,27.9997,11800.0
2014-12-02 11:30:00,31.94,31.95,31.93,31.95,11600.0,27.9997,28.0085,27.9909,28.0085,11600.0
2014-12-02 12:00:00,31.93,31.95,31.92,31.93,2400.0,27.9909,28.0085,27.9822,27.9909,2400.0
2014-12-02 12:30:00,31.94,31.95,31.93,31.95,7400.0,27.9997,28.0085,27.9909,28.0085,7400.0
2014-12-02 13:00:00,31.96,31.97,31.93,31.96,2200.0,28.0172,28.026,27.9909,28.0172,2200.0
2014-12-02 13:30:00,31.95,31.95,31.93,31.93,25900.0,28.0085,28.0085,27.9909,27.9909,25900.0
2014-12-02 14:00:00,31.94,31.95,31.93,31.95,12800.0,27.9997,28.0085,27.9909,28.0085,12800.0
2014-12-02 14:30:00,31.95,31.98,31.94,31.96,15000.0,28.0085,28.0348,27.9997,28.0172,15000.0
2014-12-02 15:00:00,31.96,31.98,31.96,31.96,37400.0,28.0172,28.0348,28.0172,28.0172,37400.0
2014-12-02 15:30:00,31.97,31.98,31.94,31.98,24700.0,28.026,28.0348,27.9997,28.0348,24700.0
2014-12-03 09:30:00,32.14,32.14,32.01,32.06,58500.0,28.175,28.175,28.0611,28.1049,58500.0
2014-12-03 10:00:00,32.06,32.07,32.03,32.07,46000.0,28.1049,28.1137,28.0786,28.1137,46000.0
2014-12-03 10:30:00,32.06,32.11,32.06,32.09,37900.0,28.1049,28.1487,28.1049,28.1312,37900.0
2014-12-03 11:00:00,32.07,32.12,32.03,32.05,55900.0,28.1137,28.1575,28.0786,28.0961,55900.0
2014-12-03 11:30:00,32.05,32.06,32.03,32.03,24400.0,28.0961,28.1049,28.0786,28.0786,24400.0
2014-12-03 12:00:00,32.05,32.1,32.04,32.09,31600.0,28.0961,28.14,28.0874,28.1312,31600.0
2014-12-03 12:30:00,32.09,32.09,32.05,32.08,25000.0,28.1312,28.1312,28.0961,28.1224,25000.0
2014-12-03 13:00:00,32.08,32.08,32.05,32.07,18800.0,28.1224,28.1224,28.0961,28.1137,18800.0
2014-12-03 13:30:00,32.06,32.09,32.05,32.06,29900.0,28.1049,28.1312,28.0961,28.1049,29900.0
2014-12-03 14:00:00,32.05,32.07,32.03,32.05,24300.0,28.0961,28.1137,28.0786,28.0961,24300.0
2014-12-03 14:30:00,32.05,32.06,32.02,32.02,37200.0,28.0961,28.1049,28.0698,28.0698,37200.0
2014-12-03 15:00:00,32.04,32.06,32.02,32.06,57700.0,28.0874,28.1049,28.0698,28.1049,57700.0
2014-12-03 15:30:00,32.05,32.08,32.01,32.03,103000.0,28.0961,28.1224,28.0611,28.0786,103000.0
2014-12-04 09:30:00,32.09,32.09,32.0,32.06,112400.0,28.1312,28.1312,28.0523,28.1049,112400.0
2014-12-04 10:00:00,32.07,32.08,32.05,32.05,263700.0,28.1137,28.1224,28.0961,28.0961,263700.0
2014-12-04 10:30:00,32.05,32.06,31.98,31.98,28900.0,28.0961,28.1049,28.0348,28.0348,28900.0
2014-12-04 11:00:00,32.0,32.02,31.99,32.01,15900.0,28.0523,28.0698,28.0435,28.0611,15900.0
2014-12-04 11:30:00,32.01,32.01,32.0,32.01,11800.0,28.0611,28.0611,28.0523,28.0611,11800.0
2014-12-04 12:00:00,32.01,32.04,32.01,32.04,29000.0,28.0611,28.0874,28.0611,28.0874,29000.0
2014-12-04 12:30:00,32.05,32.11,32.04,32.1,17000.0,28.0961,28.1487,28.0874,28.14,17000.0
2014-12-04 13:00:00,32.1,32.11,32.1,32.11,12000.0,28.14,28.1487,28.14,28.1487,12000.0
2014-12-04 13:30:00,32.11,32.13,32.1,32.12,13100.0,28.1487,28.1663,28.14,28.1575,13100.0
2014-12-04 14:00:00,32.12,32.15,32.12,32.13,12100.0,28.1575,28.1838,28.1575,28.1663,12100.0
2014-12-04 14:30:00,32.14,32.14,32.11,32.13,30400.0,28.175,28.175,28.1487,28.1663,30400.0
2014-12-04 15:00:00,32.13,32.13,32.07,32.08,26900.0,28.1663,28.1663,28.1137,28.1224,26900.0
2014-12-04 15:30:00,32.08,32.08,32.03,32.07,91800.0,28.1224,28.1224,28.0786,28.1137,91800.0
2014-12-05 09:30:00,31.87,31.87,31.8,31.84,191100.0,27.9383,27.9383,27.877,27.912,191100.0
2014-12-05 10:00:00,31.84,31.86,31.81,31.84,42900.0,27.912,27.9296,27.8857,27.912,42900.0
2014-12-05 10:30:00,31.84,31.85,31.82,31.84,35500.0,27.912,27.9208,27.8945,27.912,35500.0
2014-12-05 11:00:00,31.85,31.87,31.84,31.86,30800.0,27.9208,27.9383,27.912,27.9296,30800.0
2014-12-05 11:30:00,31.86,31.89,31.85,31.88,30900.0,27.9296,27.9559,27.9208,27.9471,30900.0
2014-12-05 12:00:00,31.88,31.92,31.88,31.92,11500.0,27.9471,27.9822,27.9471,27.9822,11500.0
2014-12-05 12:30:00,31.92,31.95,31.91,31.93,25900.0,27.9822,28.0085,27.9734,27.9909,25900.0
2014-12-05 13:00:00,31.93,31.93,31.91,31.92,14500.0,27.9909,27.9909,27.9734,27.9822,14500.0
2014-12-05 13:30:00,31.91,31.92,31.91,31.91,12800.0,27.9734,27.9822,27.9734,27.9734,12800.0
2014-12-05 14:00:00,31.92,31.92,31.91,31.91,14600.0,27.9822,27.9822,27.9734,27.9734,14600.0
2014-12-05 14:30:00,31.92,31.92,31.91,31.92,16200.0,27.9822,27.9822,27.9734,27.9822,16200.0
2014-12-05 15:00:00,31.92,31.93,31.9,31.92,63800.0,27.9822,27.9909,27.9646,27.9822,63800.0
2014-12-05 15:30:00,31.91,31.92,31.89,31.91,71000.0,27.9734,27.9822,27.9559,27.9734,71000.0
2014-12-08 09:30:00,31.54,31.54,31.41,31.44,113600.0,27.6491,27.6491,27.5351,27.5614,113600.0
2014-12-08 10:00:00,31.45,31.46,31.44,31.46,58900.0,27.5702,27.5789,27.5614,27.5789,58900.0
2014-12-08 10:30:00,31.46,31.46,31.42,31.43,58900.0,27.5789,27.5789,27.5439,27.5526,58900.0
2014-12-08 11:00:00,31.43,31.43,31.39,31.4,53100.0,27.5526,27.5526,27.5176,27.5263,53100.0
2014-12-08 11:30:00,31.4,31.41,31.38,31.38,100800.0,27.5263,27.5351,27.5088,27.5088,100800.0
2014-12-08 12:00:00,31.38,31.43,31.35,31.36,69000.0,27.5088,27.5526,27.4825,27.4913,69000.0
2014-12-08 12:30:00,31.36,31.38,31.35,31.37,89200.0,27.4913,27.5088,27.4825,27.5,89200.0
2014-12-08 13:00:00,31.37,31.38,31.32,31.33,78200.0,27.5,27.5088,27.4562,27.465,78200.0
2014-12-08 13:30:00,31.33,31.34,31.26,31.3,107800.0,27.465,27.4737,27.4036,27.4387,107800.0
2014-12-08 14:00:00,31.29,31.35,31.29,31.35,68200.0,27.4299,27.4825,27.4299,27.4825,68200.0
2014-12-08 14:30:00,31.35,31.39,31.34,31.38,115400.0,27.4825,27.5176,27.4737,27.5088,115400.0
2014-12-08 15:00:00,31.38,31.44,31.37,31.44,174300.0,27.5088,27.5614,27.5,27.5614,174300.0
2014-12-08 15:30:00,31.44,31.44,31.38,31.38,211800.0,27.5614,27.5614,27.5088,27.5088,211800.0
2014-12-09 09:30:00,30.9,30.97,30.85,30.9,120500.0,27.088,27.1494,27.0442,27.088,120500.0
2014-12-09 10:00:00,30.92,30.93,30.87,30.87,67700.0,27.1055,27.1143,27.0617,27.0617,67700.0
2014-12-09 10:30:00,30.86,30.88,30.85,30.86,21600.0,27.0529,27.0705,27.0442,27.0529,21600.0
2014-12-09 11:00:00,30.86,30.89,30.82,30.88,156000.0,27.0529,27.0792,27.0179,27.0705,156000.0
2014-12-09 11:30:00,30.86,30.86,30.83,30.84,15500.0,27.0529,27.0529,27.0266,27.0354,15500.0
2014-12-09 12:00:00,30.84,30.85,30.79,30.79,22100.0,27.0354,27.0442,26.9916,26.9916,22100.0
2014-12-09 12:30:00,30.79,30.84,30.78,30.83,23800.0,26.9916,27.0354,26.9828,27.0266,23800.0
2014-12-09 13:00:00,30.83,30.85,30.8,30.84,17300.0,27.0266,27.0442,27.0003,27.0354,17300.0
2014-12-09 13:30:00,30.84,30.86,30.83,30.83,20900.0,27.0354,27.0529,27.0266,27.0266,20900.0
2014-12-09 14:00:00,30.83,30.86,30.83,30.85,21900.0,27.0266,27.0529,27.0266,27.0442,21900.0
2014-12-09 14:30:00,30.85,30.86,30.81,30.82,31100.0,27.0442,27.0529,27.0091,27.0179,31100.0
2014-12-09 15:00:00,30.83,30.86,30.81,30.83,31400.0,27.0266,27.0529,27.0091,27.0266,31400.0
2014-12-09 15:30:00,30.83,30.85,30.81,30.85,75900.0,27.0266,27.0442,27.0091,27.0442,75900.0
2014-12-10 09:30:00,30.93,30.96,30.89,30.91,62700.0,27.1143,27.1406,27.0792,27.0968,62700.0
2014-12-10 10:00:00,30.89,30.94,30.88,30.94,41400.0,27.0792,27.1231,27.0705,27.1231,41400.0
2014-12-10 10:30:00,30.93,30.94,30.87,30.9,40900.0,27.1143,27.1231,27.0617,27.088,40900.0
2014-12-10 11:00:00,30.92,30.92,30.88,30.88,9200.0,27.1055,27.1055,27.0705,27.0705,9200.0
2014-12-10 11:30:00,30.89,30.9,30.86,30.9,36200.0,27.0792,27.088,27.0529,27.088,36200.0
2014-12-10 12:00:00,30.89,30.89,30.84,30.87,27600.0,27.0792,27.0792,27.0354,27.0617,27600.0
2014-12-10 12:30:00,30.88,30.89,30.84,30.87,25700.0,27.0705,27.0792,27.0354,27.0617,25700.0
2014-12-10 13:00:00,30.89,30.89,30.87,30.89,15100.0,27.0792,27.0792,27.0617,27.0792,15100.0
2014-12-10 13:30:00,30.88,30.89,30.82,30.82,31700.0,27.0705,27.0792,27.0179,27.0179,31700.0
2014-12-10 14:00:00,30.82,30.83,30.8,30.81,7200.0,27.0179,27.0266,27.0003,27.0091,7200.0
2014-12-10 14:30:00,30.81,30.82,30.72,30.73,12700.0,27.0091,27.0179,26.9302,26.939,12700.0
2014-12-10 15:00:00,30.72,30.76,30.7,30.75,39700.0,26.9302,26.9653,26.9127,26.9565,39700.0
2014-12-10 15:30:00,30.75,30.77,30.65,30.71,77500.0,26.9565,26.974,26.8689,26.9215,77500.0
2014-12-11 09:30:00,30.47,30.49,30.4,30.47,142600.0,26.7111,26.7286,26.6497,26.7111,142600.0
2014-12-11 10:00:00,30.48,30.49,30.46,30.49,41100.0,26.7198,26.7286,26.7023,26.7286,41100.0
2014-12-11 10:30:00,30.49,30.53,30.48,30.51,19400.0,26.7286,26.7637,26.7198,26.7461,19400.0
2014-12-11 11:00:00,30.51,30.54,30.48,30.49,54400.0,26.7461,26.7724,26.7198,26.7286,54400.0
2014-12-11 11:30:00,30.49,30.5,30.48,30.5,24800.0,26.7286,26.7374,26.7198,26.7374,24800.0
2014-12-11 12:00:00,30.5,30.53,30.49,30.52,30300.0,26.7374,26.7637,26.7286,26.7549,30300.0
2014-12-11 12:30:00,30.51,30.59,30.51,30.58,75300.0,26.7461,26.8163,26.7461,26.8075,75300.0
2014-12-11 13:00:00,30.57,30.57,30.52,30.53,52300.0,26.7987,26.7987,26.7549,26.7637,52300.0
2014-12-11 13:30:00,30.53,30.53,30.49,30.49,56400.0,26.7637,26.7637,26.7286,26.7286,56400.0
2014-12-11 14:00:00,30.49,30.49,30.44,30.44,23400.0,26.7286,26.7286,26.6848,26.6848,23400.0
2014-12-11 14:30:00,30.44,30.44,30.34,30.34,67500.0,26.6848,26.6848,26.5971,26.5971,67500.0
2014-12-11 15:00:00,30.35,30.44,30.34,30.43,44900.0,26.6059,26.6848,26.5971,26.676,44900.0
2014-12-11 15:30:00,30.43,30.43,30.36,30.41,51700.0,26.676,26.676,26.6146,26.6585,51700.0
2014-12-12 09:30:00,30.04,30.2,30.04,30.2,75900.0,26.3341,26.4744,26.3341,26.4744,75900.0
2014-12-12 10:00:00,30.19,30.2,30.12,30.13,54000.0,26.4656,26.4744,26.4042,26.413,54000.0
2014-12-12 10:30:00,30.13,30.14,30.05,30.05,21800.0,26.413,26.4218,26.3429,26.3429,21800.0
2014-12-12 11:00:00,30.05,30.05,30.02,30.02,19000.0,26.3429,26.3429,26.3166,26.3166,19000.0
2014-12-12 11:30:00,30.02,30.02,29.98,29.99,29600.0,26.3166,26.3166,26.2815,26.2903,29600.0
2014-12-12 12:00:00,29.98,30.09,29.98,30.09,18400.0,26.2815,26.3779,26.2815,26.3779,18400.0
2014-12-12 12:30:00,30.07,30.11,30.06,30.06,145300.0,26.3604,26.3955,26.3516,26.3516,145300.0
2014-12-12 13:00:00,30.05,30.13,30.03,30.09,66800.0,26.3429,26.413,26.3253,26.3779,66800.0
2014-12-12 13:30:00,30.1,30.13,30.09,30.12,28800.0,26.3867,26.413,26.3779,26.4042,28800.0
2014-12-12 14:00:00,30.13,30.13,30.06,30.07,26000.0,26.413,26.413,26.3516,26.3604,26000.0
2014-12-12 14:30:00,30.06,30.09,30.03,30.07,45700.0,26.3516,26.3779,26.3253,26.3604,45700.0
2014-12-12 15:00:00,30.06,30.1,30.02,30.03,96300.0,26.3516,26.3867,26.3166,26.3253,96300.0
2014-12-12 15:30:00,30.03,30.05,29.83,29.84,251300.0,26.3253,26.3429,26.15,26.1588,251300.0
2014-12-15 09:30:00,29.52,29.67,29.49,29.6,285600.0,25.8783,26.0098,25.852,25.9484,285600.0
2014-12-15 10:00:00,29.61,29.61,29.52,29.53,128400.0,25.9572,25.9572,25.8783,25.887,128400.0
2014-12-15 10:30:00,29.54,29.54,29.43,29.47,64000.0,25.8958,25.8958,25.7994,25.8344,64000.0
2014-12-15 11:00:00,29.47,29.47,29.27,29.28,91200.0,25.8344,25.8344,25.6591,25.6679,91200.0
2014-12-15 11:30:00,29.28,29.29,29.14,29.14,129600.0,25.6679,25.6766,25.5451,25.5451,129600.0
2014-12-15 12:00:00,29.14,29.27,29.13,29.25,25700.0,25.5451,25.6591,25.5364,25.6416,25700.0
2014-12-15 12:30:00,29.26,29.29,29.21,29.29,15500.0,25.6503,25.6766,25.6065,25.6766,15500.0
2014-12-15 13:00:00,29.28,29.28,29.17,29.18,32600.0,25.6679,25.6679,25.5714,25.5802,32600.0
2014-12-15 13:30:00,29.17,29.2,29.15,29.18,21200.0,25.5714,25.5977,25.5539,25.5802,21200.0
2014-12-15 14:00:00,29.19,29.23,29.14,29.2,29800.0,25.589,25.624,25.5451,25.5977,29800.0
2014-12-15 14:30:00,29.2,29.25,29.15,29.21,71000.0,25.5977,25.6416,25.5539,25.6065,71000.0
2014-12-15 15:00:00,29.2,29.29,29.2,29.23,45400.0,25.5977,25.6766,25.5977,25.624,45400.0
2014-12-15 15:30:00,29.24,29.25,29.18,29.19,59400.0,25.6328,25.6416,25.5802,25.589,59400.0
2014-12-16 09:30:00,28.72,28.74,28.54,28.61,168600.0,25.1769,25.1945,25.0192,25.0805,168600.0
2014-12-16 10:00:00,28.61,28.75,28.57,28.7,137800.0,25.0805,25.2032,25.0455,25.1594,137800.0
2014-12-16 10:30:00,28.71,28.84,28.7,28.84,57000.0,25.1682,25.2821,25.1594,25.2821,57000.0
2014-12-16 11:00:00,28.85,28.9,28.81,28.9,137000.0,25.2909,25.3347,25.2558,25.3347,137000.0
2014-12-16 11:30:00,28.91,29.01,28.89,28.98,112800.0,25.3435,25.4312,25.326,25.4049,112800.0
2014-12-16 12:00:00,28.98,29.0,28.93,28.94,40000.0,25.4049,25.4224,25.361,25.3698,40000.0
2014-12-16 12:30:00,28.94,28.99,28.87,28.87,60100.0,25.3698,25.4136,25.3084,25.3084,60100.0
2014-12-16 13:00:00,28.87,28.88,28.68,28.68,77700.0,25.3084,25.3172,25.1419,25.1419,77700.0
2014-12-16 13:30:00,28.71,28.81,28.66,28.78,57900.0,25.1682,25.2558,25.1243,25.2295,57900.0
2014-12-16 14:00:00,28.8,28.86,28.76,28.84,37800.0,25.2471,25.2997,25.212,25.2821,37800.0
2014-12-16 14:30:00,28.84,28.86,28.73,28.8,63000.0,25.2821,25.2997,25.1857,25.2471,63000.0
2014-12-16 15:00:00,28.8,28.85,28.79,28.79,50100.0,25.2471,25.2909,25.2383,25.2383,50100.0
2014-12-16 15:30:00,28.78,28.83,28.61,28.61,156500.0,25.2295,25.2734,25.0805,25.0805,156500.0
2014-12-17 09:30:00,28.65,28.91,28.65,28.88,76200.0,25.2123,25.4411,25.2123,25.4147,76200.0
2014-12-17 10:00:00,28.89,28.89,28.8,28.83,41300.0,25.4235,25.4235,25.3443,25.3707,41300.0
2014-12-17 10:30:00,28.84,28.86,28.78,28.8,108500.0,25.3795,25.3971,25.3267,25.3443,108500.0
2014-12-17 11:00:00,28.8,29.02,28.8,28.99,93400.0,25.3443,25.5379,25.3443,25.5115,93400.0
2014-12-17 11:30:00,28.98,29.14,28.98,29.14,56300.0,25.5027,25.6435,25.5027,25.6435,56300.0
2014-12-17 12:00:00,29.14,29.17,29.05,29.09,29600.0,25.6435,25.6699,25.5643,25.5995,29600.0
2014-12-17 12:30:00,29.09,29.13,29.07,29.11,49500.0,25.5995,25.6347,25.5819,25.6171,49500.0
2014-12-17 13:00:00,29.11,29.14,29.09,29.14,25100.0,25.6171,25.6435,25.5995,25.6435,25100.0
2014-12-17 13:30:00,29.14,29.19,29.09,29.15,55900.0,25.6435,25.6875,25.5995,25.6523,55900.0
2014-12-17 14:00:00,29.17,29.53,29.15,29.48,88000.0,25.6699,25.9867,25.6523,25.9427,88000.0
2014-12-17 14:30:00,29.46,29.55,29.24,29.26,127100.0,25.9251,26.0043,25.7315,25.7491,127100.0
2014-12-17 15:00:00,29.27,29.38,29.13,29.38,107400.0,25.7579,25.8547,25.6347,25.8547,107400.0
2014-12-17 15:30:00,29.37,29.47,29.36,29.4,295300.0,25.8459,25.9339,25.8371,25.8723,295300.0
2014-12-18 09:30:00,29.85,29.9,29.67,29.87,119900.0,26.2683,26.3123,26.1099,26.2859,119900.0
2014-12-18 10:00:00,29.88,29.9,29.83,29.84,86700.0,26.2947,26.3123,26.2507,26.2595,86700.0
2014-12-18 10:30:00,29.84,29.85,29.82,29.82,62700.0,26.2595,26.2683,26.2419,26.2419,62700.0
2014-12-18 11:00:00,29.81,29.82,29.76,29.8,75900.0,26.2331,26.2419,26.1891,26.2243,75900.0
2014-12-18 11:30:00,29.8,29.84,29.79,29.84,58500.0,26.2243,26.2595,26.2155,26.2595,58500.0
2014-12-18 12:00:00,29.85,29.86,29.82,29.86,30300.0,26.2683,26.2771,26.2419,26.2771,30300.0
2014-12-18 12:30:00,29.86,29.86,29.81,29.83,55500.0,26.2771,26.2771,26.2331,26.2507,55500.0
2014-12-18 13:00:00,29.83,29.9,29.82,29.89,35200.0,26.2507,26.3123,26.2419,26.3035,35200.0
2014-12-18 13:30:00,29.89,29.9,29.85,29.86,31500.0,26.3035,26.3123,26.2683,26.2771,31500.0
2014-12-18 14:00:00,29.86,29.86,29.79,29.79,89300.0,26.2771,26.2771,26.2155,26.2155,89300.0
2014-12-18 14:30:00,29.79,29.84,29.78,29.84,61300.0,26.2155,26.2595,26.2067,26.2595,61300.0
2014-12-18 15:00:00,29.84,29.86,29.81,29.83,40800.0,26.2595,26.2771,26.2331,26.2507,40800.0
2014-12-18 15:30:00,29.83,30.0,29.83,30.0,146100.0,26.2507,26.4003,26.2507,26.4003,146100.0
2014-12-19 09:30:00,29.79,29.9,29.73,29.86,253200.0,26.2155,26.3123,26.1627,26.2771,253200.0
2014-12-19 10:00:00,29.85,29.89,29.82,29.88,54900.0,26.2683,26.3035,26.2419,26.2947,54900.0
2014-12-19 10:30:00,29.89,29.9,29.85,29.89,45900.0,26.3035,26.3123,26.2683,26.3035,45900.0
2014-12-19 11:00:00,29.88,29.89,29.85,29.86,38500.0,26.2947,26.3035,26.2683,26.2771,38500.0
2014-12-19 11:30:00,29.86,29.87,29.85,29.85,51600.0,26.2771,26.2859,26.2683,26.2683,51600.0
2014-12-19 12:00:00,29.83,29.84,29.77,29.78,72300.0,26.2507,26.2595,26.1979,26.2067,72300.0
2014-12-19 12:30:00,29.78,29.8,29.77,29.8,32100.0,26.2067,26.2243,26.1979,26.2243,32100.0
2014-12-19 13:00:00,29.8,29.8,29.79,29.8,21800.0,26.2243,26.2243,26.2155,26.2243,21800.0
2014-12-19 13:30:00,29.8,29.8,29.79,29.79,22100.0,26.2243,26.2243,26.2155,26.2155,22100.0
2014-12-19 14:00:00,29.8,29.82,29.79,29.82,32500.0,26.2243,26.2419,26.2155,26.2419,32500.0
2014-12-19 14:30:00,29.82,29.9,29.81,29.9,30600.0,26.2419,26.3123,26.2331,26.3123,30600.0
2014-12-19 15:00:00,29.9,29.91,29.87,29.9,49600.0,26.3123,26.3211,26.2859,26.3123,49600.0
2014-12-19 15:30:00,29.9,29.95,29.83,29.84,102700.0,26.3123,26.3563,26.2507,26.2595,102700.0
2014-12-22 09:30:00,30.11,30.14,29.95,30.12,62000.0,26.4971,26.5235,26.3563,26.5059,62000.0
2014-12-22 10:00:00,30.12,30.13,30.1,30.13,7500.0,26.5059,26.5147,26.4883,26.5147,7500.0
2014-12-22 10:30:00,30.13,30.14,30.12,30.14,17200.0,26.5147,26.5235,26.5059,26.5235,17200.0
2014-12-22 11:00:00,30.14,30.14,30.1,30.14,43200.0,26.5235,26.5235,26.4883,26.5235,43200.0
2014-12-22 11:30:00,30.14,30.14,30.1,30.11,15000.0,26.5235,26.5235,26.4883,26.4971,15000.0
2014-12-22 12:00:00,30.1,30.12,30.1,30.12,35400.0,26.4883,26.5059,26.4883,26.5059,35400.0
2014-12-22 12:30:00,30.12,30.14,30.11,30.14,33300.0,26.5059,26.5235,26.4971,26.5235,33300.0
2014-12-22 13:00:00,30.13,30.19,30.13,30.17,19300.0,26.5147,26.5675,26.5147,26.5499,19300.0
2014-12-22 13:30:00,30.17,30.17,30.15,30.16,6500.0,26.5499,26.5499,26.5323,26.5411,6500.0
2014-12-22 14:00:00,30.15,30.19,30.15,30.17,10400.0,26.5323,26.5675,26.5323,26.5499,10400.0
2014-12-22 14:30:00,30.17,30.18,30.15,30.18,42600.0,26.5499,26.5587,26.5323,26.5587,42600.0
2014-12-22 15:00:00,30.18,30.2,30.17,30.2,62200.0,26.5587,26.5763,26.5499,26.5763,62200.0
2014-12-22 15:30:00,30.2,30.21,30.17,30.18,42100.0,26.5763,26.5851,26.5499,26.5587,42100.0
2014-12-23 09:30:00,29.93,29.93,29.73,29.77,46300.0,26.3387,26.3387,26.1627,26.1979,46300.0
2014-12-23 10:00:00,29.78,29.79,29.71,29.75,51500.0,26.2067,26.2155,26.1451,26.1803,51500.0
2014-12-23 10:30:00,29.75,29.75,29.74,29.75,15400.0,26.1803,26.1803,26.1715,26.1803,15400.0
2014-12-23 11:00:00,29.75,29.75,29.74,29.75,1900.0,26.1803,26.1803,26.1715,26.1803,1900.0
2014-12-23 11:30:00,29.75,29.76,29.75,29.76,2700.0,26.1803,26.1891,26.1803,26.1891,2700.0
2014-12-23 12:00:00,29.76,29.78,29.75,29.78,31100.0,26.1891,26.2067,26.1803,26.2067,31100.0
2014-12-23 12:30:00,29.78,29.79,29.78,29.78,6100.0,26.2067,26.2155,26.2067,26.2067,6100.0
2014-12-23 13:00:00,29.78,29.79,29.75,29.76,44300.0,26.2067,26.2155,26.1803,26.1891,44300.0
2014-12-23 13:30:00,29.75,29.76,29.73,29.74,13800.0,26.1803,26.1891,26.1627,26.1715,13800.0
2014-12-23 14:00:00,29.74,29.74,29.71,29.73,9900.0,26.1715,26.1715,26.1451,26.1627,9900.0
2014-12-23 14:30:00,29.73,29.74,29.72,29.74,4900.0,26.1627,26.1715,26.1539,26.1715,4900.0
2014-12-23 15:00:00,29.74,29.74,29.73,29.74,18300.0,26.1715,26.1715,26.1627,26.1715,18300.0
2014-12-23 15:30:00,29.74,29.78,29.73,29.73,46700.0,26.1715,26.2067,26.1627,26.1627,46700.0
2014-12-24 09:30:00,29.67,29.67,29.4,29.44,51400.0,26.1099,26.1099,25.8723,25.9075,51400.0
2014-12-24 10:00:00,29.44,29.46,29.43,29.46,37300.0,25.9075,25.9251,25.8987,25.9251,37300.0
2014-12-24 10:30:00,29.45,29.47,29.45,29.45,3800.0,25.9163,25.9339,25.9163,25.9163,3800.0
2014-12-24 11:00:00,29.46,29.47,29.45,29.47,12800.0,25.9251,25.9339,25.9163,25.9339,12800.0
2014-12-24 11:30:00,29.48,29.48,29.46,29.46,11000.0,25.9427,25.9427,25.9251,25.9251,11000.0
2014-12-24 12:00:00,29.46,29.5,29.46,29.5,28500.0,25.9251,25.9603,25.9251,25.9603,28500.0
2014-12-24 12:30:00,29.5,29.53,29.49,29.5,13600.0,25.9603,25.9867,25.9515,25.9603,13600.0
2014-12-26 09:30:00,29.85,29.85,29.5,29.58,8700.0,26.2683,26.2683,25.9603,26.0307,8700.0
2014-12-26 10:00:00,29.59,29.59,29.5,29.5,7400.0,26.0395,26.0395,25.9603,25.9603,7400.0
2014-12-26 10:30:00,29.51,29.51,29.5,29.51,5900.0,25.9691,25.9691,25.9603,25.9691,5900.0
2014-12-26 11:00:00,29.5,29.51,29.48,29.5,4200.0,25.9603,25.9691,25.9427,25.9603,4200.0
2014-12-26 11:30:00,29.5,29.51,29.48,29.5,5500.0,25.9603,25.9691,25.9427,25.9603,5500.0
2014-12-26 12:00:00,29.5,29.5,29.47,29.49,4700.0,25.9603,25.9603,25.9339,25.9515,4700.0
2014-12-26 12:30:00,29.49,29.49,29.44,29.48,9200.0,25.9515,25.9515,25.9075,25.9427,9200.0
2014-12-26 13:00:00,29.48,29.49,29.47,29.48,4200.0,25.9427,25.9515,25.9339,25.9427,4200.0
2014-12-26 13:30:00,29.48,29.48,29.37,29.4,31900.0,25.9427,25.9427,25.8459,25.8723,31900.0
2014-12-26 14:00:00,29.4,29.44,29.39,29.43,7400.0,25.8723,25.9075,25.8635,25.8987,7400.0
2014-12-26 14:30:00,29.42,29.44,29.37,29.42,26200.0,25.8899,25.9075,25.8459,25.8899,26200.0
2014-12-26 15:00:00,29.42,29.42,29.37,29.39,19100.0,25.8899,25.8899,25.8459,25.8635,19100.0
2014-12-26 15:30:00,29.4,29.42,29.38,29.38,11800.0,25.8723,25.8899,25.8547,25.8547,11800.0
2014-12-29 09:30:00,29.79,29.89,29.68,29.75,82000.0,26.2155,26.3035,26.1187,26.1803,82000.0
2014-12-29 10:00:00,29.75,29.75,29.73,29.74,29100.0,26.1803,26.1803,26.1627,26.1715,29100.0
2014-12-29 10:30:00,29.74,29.74,29.66,29.71,26100.0,26.1715,26.1715,26.1011,26.1451,26100.0
2014-12-29 11:00:00,29.71,29.72,29.7,29.72,15700.0,26.1451,26.1539,26.1363,26.1539,15700.0
2014-12-29 11:30:00,29.71,29.77,29.71,29.76,15500.0,26.1451,26.1979,26.1451,26.1891,15500.0
2014-12-29 12:00:00,29.74,29.76,29.71,29.72,15700.0,26.1715,26.1891,26.1451,26.1539,15700.0
2014-12-29 12:30:00,29.71,29.76,29.71,29.75,14000.0,26.1451,26.1891,26.1451,26.1803,14000.0
2014-12-29 13:00:00,29.75,29.79,29.74,29.78,38500.0,26.1803,26.2155,26.1715,26.2067,38500.0
2014-12-29 13:30:00,29.77,29.77,29.72,29.73,103400.0,26.1979,26.1979,26.1539,26.1627,103400.0
2014-12-29 14:00:00,29.72,29.75,29.72,29.75,14700.0,26.1539,26.1803,26.1539,26.1803,14700.0
2014-12-29 14:30:00,29.75,29.75,29.74,29.74,18800.0,26.1803,26.1803,26.1715,26.1715,18800.0
2014-12-29 15:00:00,29.75,29.75,29.74,29.75,23800.0,26.1803,26.1803,26.1715,26.1803,23800.0
2014-12-29 15:30:00,29.75,29.75,29.7,29.7,56300.0,26.1803,26.1803,26.1363,26.1363,56300.0
2014-12-30 09:30:00,29.73,29.9,29.73,29.85,79200.0,26.1627,26.3123,26.1627,26.2683,79200.0
2014-12-30 10:00:00,29.85,29.88,29.82,29.87,23100.0,26.2683,26.2947,26.2419,26.2859,23100.0
2014-12-30 10:30:00,29.87,29.92,29.86,29.91,24200.0,26.2859,26.3299,26.2771,26.3211,24200.0
2014-12-30 11:00:00,29.92,29.98,29.9,29.97,11400.0,26.3299,26.3827,26.3123,26.3739,11400.0
2014-12-30 11:30:00,29.97,29.97,29.95,29.97,5800.0,26.3739,26.3739,26.3563,26.3739,5800.0
2014-12-30 12:00:00,29.97,29.99,29.95,29.96,18000.0,26.3739,26.3915,26.3563,26.3651,18000.0
2014-12-30 12:30:00,29.96,29.97,29.95,29.96,2100.0,26.3651,26.3739,26.3563,26.3651,2100.0
2014-12-30 13:00:00,29.98,29.98,29.93,29.96,36800.0,26.3827,26.3827,26.3387,26.3651,36800.0
2014-12-30 13:30:00,29.94,29.96,29.88,29.89,25900.0,26.3475,26.3651,26.2947,26.3035,25900.0
2014-12-30 14:00:00,29.87,29.87,29.83,29.85,21200.0,26.2859,26.2859,26.2507,26.2683,21200.0
2014-12-30 14:30:00,29.85,29.85,29.84,29.85,8800.0,26.2683,26.2683,26.2595,26.2683,8800.0
2014-12-30 15:00:00,29.84,29.89,29.84,29.87,234300.0,26.2595,26.3035,26.2595,26.2859,234300.0
2014-12-30 15:30:00,29.87,29.91,29.83,29.88,32800.0,26.2859,26.3211,26.2507,26.2947,32800.0
2014-12-31 09:30:00,30.15,30.24,30.01,30.09,55700.0,26.5323,26.6115,26.4091,26.4795,55700.0
2014-12-31 10:00:00,30.09,30.16,30.09,30.15,8000.0,26.4795,26.5411,26.4795,26.5323,8000.0
2014-12-31 10:30:00,30.14,30.16,30.09,30.09,29500.0,26.5235,26.5411,26.4795,26.4795,29500.0
2014-12-31 11:00:00,30.1,30.11,30.05,30.05,9000.0,26.4883,26.4971,26.4443,26.4443,9000.0
2014-12-31 11:30:00,30.07,30.1,30.06,30.07,48400.0,26.4619,26.4883,26.4531,26.4619,48400.0
2014-12-31 12:00:00,30.07,30.08,29.95,29.98,46200.0,26.4619,26.4707,26.3563,26.3827,46200.0
2014-12-31 12:30:00,29.98,30.01,29.97,29.99,9100.0,26.3827,26.4091,26.3739,26.3915,9100.0
2014-12-31 13:00:00,29.99,30.02,29.98,29.99,22600.0,26.3915,26.4179,26.3827,26.3915,22600.0
2014-12-31 13:30:00,30.0,30.03,29.99,30.02,7600.0,26.4003,26.4267,26.3915,26.4179,7600.0
2014-12-31 14:00:00,30.02,30.02,29.96,29.98,14600.0,26.4179,26.4179,26.3651,26.3827,14600.0
2014-12-31 14:30:00,29.99,29.99,29.96,29.99,16700.0,26.3915,26.3915,26.3651,26.3915,16700.0
2014-12-31 15:00:00,29.98,30.04,29.96,30.03,24300.0,26.3827,26.4355,26.3651,26.4267,24300.0
2014-12-31 15:30:00,30.04,30.05,29.91,29.94,84000.0,26.4355,26.4443,26.3211,26.3475,84000.0
2015-01-02 09:30:00,30.5,30.5,30.38,30.39,99100.0,26.8403,26.8403,26.7347,26.7435,99100.0
2015-01-02 10:00:00,30.39,30.42,30.37,30.41,67700.0,26.7435,26.7699,26.7259,26.7611,67700.0
2015-01-02 10:30:00,30.41,30.44,30.34,30.43,139300.0,26.7611,26.7875,26.6995,26.7787,139300.0
2015-01-02 11:00:00,30.42,30.42,30.34,30.38,51700.0,26.7699,26.7699,26.6995,26.7347,51700.0
2015-01-02 11:30:00,30.39,30.41,30.38,30.39,12500.0,26.7435,26.7611,26.7347,26.7435,12500.0
2015-01-02 12:00:00,30.39,30.42,30.39,30.4,10200.0,26.7435,26.7699,26.7435,26.7523,10200.0
2015-01-02 12:30:00,30.39,30.41,30.36,30.38,13800.0,26.7435,26.7611,26.7171,26.7347,13800.0
2015-01-02 13:00:00,30.38,30.38,30.35,30.35,18500.0,26.7347,26.7347,26.7083,26.7083,18500.0
2015-01-02 13:30:00,30.36,30.38,30.32,30.36,24700.0,26.7171,26.7347,26.6819,26.7171,24700.0
2015-01-02 14:00:00,30.37,30.44,30.37,30.42,32100.0,26.7259,26.7875,26.7259,26.7699,32100.0
2015-01-02 14:30:00,30.42,30.44,30.38,30.44,56300.0,26.7699,26.7875,26.7347,26.7875,56300.0
2015-01-02 15:00:00,30.44,30.44,30.37,30.4,48300.0,26.7875,26.7875,26.7259,26.7523,48300.0
2015-01-02 15:30:00,30.39,30.46,30.39,30.39,62200.0,26.7435,26.8051,26.7435,26.7435,62200.0
2015-01-05 09:30:00,30.25,30.25,30.04,30.06,69200.0,26.6203,26.6203,26.4355,26.4531,69200.0
2015-01-05 10:00:00,30.05,30.09,30.03,30.05,47200.0,26.4443,26.4795,26.4267,26.4443,47200.0
2015-01-05 10:30:00,30.04,30.08,30.01,30.04,14900.0,26.4355,26.4707,26.4091,26.4355,14900.0
2015-01-05 11:00:00,30.03,30.04,29.98,30.0,7200.0,26.4267,26.4355,26.3827,26.4003,7200.0
2015-01-05 11:30:00,29.99,29.99,29.96,29.96,32700.0,26.3915,26.3915,26.3651,26.3651,32700.0
2015-01-05 12:00:00,29.96,29.97,29.93,29.95,30500.0,26.3651,26.3739,26.3387,26.3563,30500.0
2015-01-05 12:30:00,29.92,29.97,29.92,29.93,7000.0,26.3299,26.3739,26.3299,26.3387,7000.0
2015-01-05 13:00:00,29.95,29.97,29.85,29.86,32600.0,26.3563,26.3739,26.2683,26.2771,32600.0
2015-01-05 13:30:00,29.86,29.93,29.86,29.91,55400.0,26.2771,26.3387,26.2771,26.3211,55400.0
2015-01-05 14:00:00,29.9,29.94,29.88,29.91,16100.0,26.3123,26.3475,26.2947,26.3211,16100.0
2015-01-05 14:30:00,29.89,29.91,29.85,29.87,21400.0,26.3035,26.3211,26.2683,26.2859,21400.0
2015-01-05 15:00:00,29.86,29.94,29.84,29.91,33300.0,26.2771,26.3475,26.2595,26.3211,33300.0
2015-01-05 15:30:00,29.9,29.95,29.86,29.9,47900.0,26.3123,26.3563,26.2771,26.3123,47900.0
2015-01-06 09:30:00,29.24,29.29,29.15,29.26,117200.0,25.7315,25.7755,25.6523,25.7491,117200.0
2015-01-06 10:00:00,29.25,29.34,29.23,29.28,62300.0,25.7403,25.8195,25.7227,25.7667,62300.0
2015-01-06 10:30:00,29.3,29.31,29.16,29.21,73900.0,25.7843,25.7931,25.6611,25.7051,73900.0
2015-01-06 11:00:00,29.2,29.21,29.06,29.06,101300.0,25.6963,25.7051,25.5731,25.5731,101300.0
2015-01-06 11:30:00,29.06,29.07,29.03,29.05,40500.0,25.5731,25.5819,25.5467,25.5643,40500.0
2015-01-06 12:00:00,29.02,29.03,28.95,28.99,31700.0,25.5379,25.5467,25.4763,25.5115,31700.0
2015-01-06 12:30:00,28.98,29.04,28.95,29.0,53000.0,25.5027,25.5555,25.4763,25.5203,53000.0
2015-01-06 13:00:00,29.0,29.0,28.84,28.86,66100.0,25.5203,25.5203,25.3795,25.3971,66100.0
2015-01-06 13:30:00,28.89,28.95,28.86,28.95,22000.0,25.4235,25.4763,25.3971,25.4763,22000.0
2015-01-06 14:00:00,28.94,29.0,28.92,29.0,36300.0,25.4675,25.5203,25.4499,25.5203,36300.0
2015-01-06 14:30:00,29.01,29.12,28.98,29.06,46400.0,25.5291,25.6259,25.5027,25.5731,46400.0
2015-01-06 15:00:00,29.05,29.17,29.03,29.15,72900.0,25.5643,25.6699,25.5467,25.6523,72900.0
2015-01-06 15:30:00,29.16,29.16,28.98,28.99,61800.0,25.6611,25.6611,25.5027,25.5115,61800.0
2015-01-07 09:30:00,29.37,29.38,29.26,29.35,56300.0,25.8459,25.8547,25.7491,25.8283,56300.0
2015-01-07 10:00:00,29.35,29.41,29.34,29.38,39800.0,25.8283,25.8811,25.8195,25.8547,39800.0
2015-01-07 10:30:00,29.37,29.39,29.31,29.36,38200.0,25.8459,25.8635,25.7931,25.8371,38200.0
2015-01-07 11:00:00,29.36,29.38,29.26,29.29,27500.0,25.8371,25.8547,25.7491,25.7755,27500.0
2015-01-07 11:30:00,29.29,29.41,29.28,29.4,15500.0,25.7755,25.8811,25.7667,25.8723,15500.0
2015-01-07 12:00:00,29.4,29.43,29.36,29.41,23100.0,25.8723,25.8987,25.8371,25.8811,23100.0
2015-01-07 12:30:00,29.42,29.43,29.41,29.43,10600.0,25.8899,25.8987,25.8811,25.8987,10600.0
2015-01-07 13:00:00,29.42,29.46,29.41,29.41,12300.0,25.8899,25.9251,25.8811,25.8811,12300.0
2015-01-07 13:30:00,29.41,29.46,29.4,29.45,18000.0,25.8811,25.9251,25.8723,25.9163,18000.0
2015-01-07 14:00:00,29.46,29.51,29.41,29.5,46400.0,25.9251,25.9691,25.8811,25.9603,46400.0
2015-01-07 14:30:00,29.51,29.55,29.48,29.5,34700.0,25.9691,26.0043,25.9427,25.9603,34700.0
2015-01-07 15:00:00,29.51,29.55,29.5,29.53,48200.0,25.9691,26.0043,25.9603,25.9867,48200.0
2015-01-07 15:30:00,29.53,29.58,29.5,29.56,106700.0,25.9867,26.0307,25.9603,26.0131,106700.0
2015-01-08 09:30:00,30.24,30.3,30.18,30.3,244900.0,26.6115,26.6643,26.5587,26.6643,244900.0
2015-01-08 10:00:00,30.31,30.34,30.3,30.31,34200.0,26.6731,26.6995,26.6643,26.6731,34200.0
2015-01-08 10:30:00,30.32,30.36,30.3,30.36,18700.0,26.6819,26.7171,26.6643,26.7171,18700.0
2015-01-08 11:00:00,30.38,30.39,30.34,30.35,16800.0,26.7347,26.7435,26.6995,26.7083,16800.0
2015-01-08 11:30:00,30.35,30.38,30.34,30.38,6000.0,26.7083,26.7347,26.6995,26.7347,6000.0
2015-01-08 12:00:00,30.38,30.39,30.34,30.34,7800.0,26.7347,26.7435,26.6995,26.6995,7800.0
2015-01-08 12:30:00,30.36,30.36,30.34,30.36,5200.0,26.7171,26.7171,26.6995,26.7171,5200.0
2015-01-08 13:00:00,30.35,30.38,30.35,30.38,6700.0,26.7083,26.7347,26.7083,26.7347,6700.0
2015-01-08 13:30:00,30.37,30.38,30.32,30.32,9600.0,26.7259,26.7347,26.6819,26.6819,9600.0
2015-01-08 14:00:00,30.32,30.38,30.32,30.36,13700.0,26.6819,26.7347,26.6819,26.7171,13700.0
2015-01-08 14:30:00,30.36,30.42,30.36,30.42,7300.0,26.7171,26.7699,26.7171,26.7699,7300.0
2015-01-08 15:00:00,30.41,30.42,30.37,30.4,42000.0,26.7611,26.7699,26.7259,26.7523,42000.0
2015-01-08 15:30:00,30.4,30.41,30.33,30.35,50400.0,26.7523,26.7611,26.6907,26.7083,50400.0
2015-01-09 09:30:00,30.7,30.71,30.61,30.64,62100.0,27.0163,27.0251,26.9371,26.9635,62100.0
2015-01-09 10:00:00,30.65,30.67,30.59,30.59,41800.0,26.9723,26.9899,26.9195,26.9195,41800.0
2015-01-09 10:30:00,30.58,30.6,30.52,30.53,70900.0,26.9107,26.9283,26.8579,26.8667,70900.0
2015-01-09 11:00:00,30.53,30.53,30.38,30.39,39900.0,26.8667,26.8667,26.7347,26.7435,39900.0
2015-01-09 11:30:00,30.39,30.47,30.37,30.46,42300.0,26.7435,26.8139,26.7259,26.8051,42300.0
2015-01-09 12:00:00,30.47,30.53,30.47,30.48,10800.0,26.8139,26.8667,26.8139,26.8227,10800.0
2015-01-09 12:30:00,30.49,30.53,30.48,30.5,17700.0,26.8315,26.8667,26.8227,26.8403,17700.0
2015-01-09 13:00:00,30.51,30.55,30.5,30.52,32300.0,26.8491,26.8843,26.8403,26.8579,32300.0
2015-01-09 13:30:00,30.51,30.55,30.51,30.51,27900.0,26.8491,26.8843,26.8491,26.8491,27900.0
2015-01-09 14:00:00,30.51,30.55,30.5,30.55,25900.0,26.8491,26.8843,26.8403,26.8843,25900.0
2015-01-09 14:30:00,30.54,30.58,30.52,30.55,11300.0,26.8755,26.9107,26.8579,26.8843,11300.0
2015-01-09 15:00:00,30.56,30.63,30.56,30.56,9000.0,26.8931,26.9547,26.8931,26.8931,9000.0
2015-01-09 15:30:00,30.55,30.61,30.49,30.5,37000.0,26.8843,26.9371,26.8315,26.8403,37000.0
2015-01-12 09:30:00,30.84,30.84,30.6,30.64,197400.0,27.1395,27.1395,26.9283,26.9635,197400.0
2015-01-12 10:00:00,30.64,30.69,30.62,30.65,54100.0,26.9635,27.0075,26.9459,26.9723,54100.0
2015-01-12 10:30:00,30.65,30.75,30.64,30.75,45000.0,26.9723,27.0603,26.9635,27.0603,45000.0
2015-01-12 11:00:00,30.77,30.8,30.75,30.78,31000.0,27.0779,27.1043,27.0603,27.0867,31000.0
2015-01-12 11:30:00,30.78,30.8,30.76,30.8,57000.0,27.0867,27.1043,27.0691,27.1043,57000.0
2015-01-12 12:00:00,30.8,30.84,30.78,30.81,30900.0,27.1043,27.1395,27.0867,27.1131,30900.0
2015-01-12 12:30:00,30.82,30.85,30.8,30.82,14100.0,27.1219,27.1483,27.1043,27.1219,14100.0
2015-01-12 13:00:00,30.82,30.84,30.77,30.77,15600.0,27.1219,27.1395,27.0779,27.0779,15600.0
2015-01-12 13:30:00,30.79,30.84,30.79,30.81,19300.0,27.0955,27.1395,27.0955,27.1131,19300.0
2015-01-12 14:00:00,30.82,30.84,30.77,30.77,27000.0,27.1219,27.1395,27.0779,27.0779,27000.0
2015-01-12 14:30:00,30.76,30.76,30.7,30.71,29300.0,27.0691,27.0691,27.0163,27.0251,29300.0
2015-01-12 15:00:00,30.7,30.74,30.69,30.71,20600.0,27.0163,27.0515,27.0075,27.0251,20600.0
2015-01-12 15:30:00,30.71,30.79,30.67,30.69,40600.0,27.0251,27.0955,26.9899,27.0075,40600.0
2015-01-13 09:30:00,30.94,30.98,30.91,30.95,87800.0,27.2275,27.2627,27.2011,27.2363,87800.0
2015-01-13 10:00:00,30.96,31.01,30.95,31.01,69100.0,27.2451,27.2891,27.2363,27.2891,69100.0
2015-01-13 10:30:00,31.0,31.01,30.99,31.0,24800.0,27.2803,27.2891,27.2715,27.2803,24800.0
2015-01-13 11:00:00,30.99,30.99,30.92,30.93,26300.0,27.2715,27.2715,27.2099,27.2187,26300.0
2015-01-13 11:30:00,30.94,30.96,30.91,30.92,38200.0,27.2275,27.2451,27.2011,27.2099,38200.0
2015-01-13 12:00:00,30.92,30.93,30.87,30.91,48800.0,27.2099,27.2187,27.1659,27.2011,48800.0
2015-01-13 12:30:00,30.91,30.91,30.85,30.9,49500.0,27.2011,27.2011,27.1483,27.1923,49500.0
2015-01-13 13:00:00,30.9,30.91,30.81,30.81,33300.0,27.1923,27.2011,27.1131,27.1131,33300.0
2015-01-13 13:30:00,30.81,30.82,30.62,30.62,100100.0,27.1131,27.1219,26.9459,26.9459,100100.0
2015-01-13 14:00:00,30.63,30.63,30.51,30.61,93700.0,26.9547,26.9547,26.8491,26.9371,93700.0
2015-01-13 14:30:00,30.61,30.66,30.55,30.55,96600.0,26.9371,26.9811,26.8843,26.8843,96600.0
2015-01-13 15:00:00,30.55,30.67,30.49,30.62,246000.0,26.8843,26.9899,26.8315,26.9459,246000.0
2015-01-13 15:30:00,30.62,30.74,30.62,30.65,230200.0,26.9459,27.0515,26.9459,26.9723,230200.0
2015-01-14 09:30:00,30.48,30.52,30.39,30.52,74800.0,26.8227,26.8579,26.7435,26.8579,74800.0
2015-01-14 10:00:00,30.51,30.61,30.5,30.58,231700.0,26.8491,26.9371,26.8403,26.9107,231700.0
2015-01-14 10:30:00,30.58,30.58,30.52,30.56,36200.0,26.9107,26.9107,26.8579,26.8931,36200.0
2015-01-14 11:00:00,30.57,30.57,30.48,30.48,39100.0,26.9019,26.9019,26.8227,26.8227,39100.0
2015-01-14 11:30:00,30.49,30.54,30.45,30.45,15700.0,26.8315,26.8755,26.7963,26.7963,15700.0
2015-01-14 12:00:00,30.47,30.47,30.45,30.46,27500.0,26.8139,26.8139,26.7963,26.8051,27500.0
2015-01-14 12:30:00,30.46,30.47,30.44,30.46,47000.0,26.8051,26.8139,26.7875,26.8051,47000.0
2015-01-14 13:00:00,30.46,30.48,30.42,30.45,103100.0,26.8051,26.8227,26.7699,26.7963,103100.0
2015-01-14 13:30:00,30.45,30.45,30.34,30.39,68000.0,26.7963,26.7963,26.6995,26.7435,68000.0
2015-01-14 14:00:00,30.37,30.51,30.37,30.51,51000.0,26.7259,26.8491,26.7259,26.8491,51000.0
2015-01-14 14:30:00,30.51,30.58,30.44,30.46,42300.0,26.8491,26.9107,26.7875,26.8051,42300.0
2015-01-14 15:00:00,30.47,30.6,30.46,30.59,51800.0,26.8139,26.9283,26.8051,26.9195,51800.0
2015-01-14 15:30:00,30.6,30.61,30.52,30.58,37300.0,26.9283,26.9371,26.8579,26.9107,37300.0
2015-01-15 09:30:00,31.54,31.66,31.45,31.58,644500.0,27.7555,27.8611,27.6763,27.7907,644500.0
2015-01-15 10:00:00,31.57,31.72,31.54,31.69,415800.0,27.7819,27.9139,27.7555,27.8875,415800.0
2015-01-15 10:30:00,31.7,31.74,31.68,31.71,646800.0,27.8963,27.9315,27.8787,27.9051,646800.0
2015-01-15 11:00:00,31.71,31.74,31.65,31.65,231400.0,27.9051,27.9315,27.8523,27.8523,231400.0
2015-01-15 11:30:00,31.65,31.72,31.62,31.69,430900.0,27.8523,27.9139,27.8259,27.8875,430900.0
2015-01-15 12:00:00,31.7,31.71,31.63,31.66,102500.0,27.8963,27.9051,27.8347,27.8611,102500.0
2015-01-15 12:30:00,31.65,31.66,31.58,31.61,633800.0,27.8523,27.8611,27.7907,27.8171,633800.0
2015-01-15 13:00:00,31.61,31.72,31.6,31.67,123700.0,27.8171,27.9139,27.8083,27.8699,123700.0
2015-01-15 13:30:00,31.68,31.72,31.65,31.68,118100.0,27.8787,27.9139,27.8523,27.8787,118100.0
2015-01-15 14:00:00,31.68,31.75,31.65,31.69,628300.0,27.8787,27.9403,27.8523,27.8875,628300.0
2015-01-15 14:30:00,31.68,31.76,31.68,31.74,104400.0,27.8787,27.9491,27.8787,27.9315,104400.0
2015-01-15 15:00:00,31.75,31.75,31.61,31.69,1235300.0,27.9403,27.9403,27.8171,27.8875,1235300.0
2015-01-15 15:30:00,31.69,31.71,31.59,31.59,576900.0,27.8875,27.9051,27.7995,27.7995,576900.0
2015-01-16 09:30:00,31.7,31.95,31.65,31.91,244100.0,27.8963,28.1163,27.8523,28.0811,244100.0
2015-01-16 10:00:00,31.91,31.97,31.87,31.96,107600.0,28.0811,28.1339,28.0459,28.1251,107600.0
2015-01-16 10:30:00,31.93,32.01,31.92,32.01,90600.0,28.0987,28.1691,28.0899,28.1691,90600.0
2015-01-16 11:00:00,32.0,32.05,31.97,32.02,109100.0,28.1603,28.2043,28.1339,28.1779,109100.0
2015-01-16 11:30:00,32.02,32.06,32.01,32.04,88800.0,28.1779,28.2131,28.1691,28.1955,88800.0
2015-01-16 12:00:00,32.03,32.06,32.02,32.02,67400.0,28.1867,28.2131,28.1779,28.1779,67400.0
2015-01-16 12:30:00,32.02,32.1,32.02,32.08,82400.0,28.1779,28.2483,28.1779,28.2307,82400.0
2015-01-16 13:00:00,32.08,32.1,32.01,32.02,66300.0,28.2307,28.2483,28.1691,28.1779,66300.0
2015-01-16 13:30:00,32.02,32.07,32.01,32.07,59600.0,28.1779,28.2219,28.1691,28.2219,59600.0
2015-01-16 14:00:00,32.07,32.11,32.06,32.07,44800.0,28.2219,28.2571,28.2131,28.2219,44800.0
2015-01-16 14:30:00,32.07,32.1,32.05,32.09,45900.0,28.2219,28.2483,28.2043,28.2395,45900.0
2015-01-16 15:00:00,32.09,32.14,32.06,32.14,61500.0,28.2395,28.2835,28.2131,28.2835,61500.0
2015-01-16 15:30:00,32.13,32.23,32.11,32.22,134800.0,28.2747,28.3627,28.2571,28.3539,134800.0
2015-01-20 09:30:00,32.4,32.6,32.25,32.29,392200.0,28.5123,28.6883,28.3803,28.4155,392200.0
2015-01-20 10:00:00,32.29,32.42,32.27,32.4,251700.0,28.4155,28.5299,28.3979,28.5123,251700.0
2015-01-20 10:30:00,32.4,32.4,32.31,32.36,139300.0,28.5123,28.5123,28.4331,28.4771,139300.0
2015-01-20 11:00:00,32.36,32.4,32.34,32.38,86500.0,28.4771,28.5123,28.4595,28.4947,86500.0
2015-01-20 11:30:00,32.39,32.4,32.32,32.34,99800.0,28.5035,28.5123,28.4419,28.4595,99800.0
2015-01-20 12:00:00,32.34,32.38,32.33,32.37,44100.0,28.4595,28.4947,28.4507,28.4859,44100.0
2015-01-20 12:30:00,32.37,32.39,32.34,32.36,43500.0,28.4859,28.5035,28.4595,28.4771,43500.0
2015-01-20 13:00:00,32.36,32.38,32.32,32.37,41900.0,28.4771,28.4947,28.4419,28.4859,41900.0
2015-01-20 13:30:00,32.37,32.38,32.33,32.34,40500.0,28.4859,28.4947,28.4507,28.4595,40500.0
2015-01-20 14:00:00,32.34,32.38,32.34,32.36,39000.0,28.4595,28.4947,28.4595,28.4771,39000.0
2015-01-20 14:30:00,32.36,32.43,32.35,32.42,42100.0,28.4771,28.5387,28.4683,28.5299,42100.0
2015-01-20 15:00:00,32.41,32.45,32.41,32.44,71900.0,28.5211,28.5563,28.5211,28.5475,71900.0
2015-01-20 15:30:00,32.44,32.44,32.33,32.36,329600.0,28.5475,28.5475,28.4507,28.4771,329600.0
2015-01-21 09:30:00,32.62,32.68,32.53,32.61,323400.0,28.7059,28.7587,28.6267,28.6971,323400.0
2015-01-21 10:00:00,32.63,32.73,32.63,32.73,491600.0,28.7147,28.8027,28.7147,28.8027,491600.0
2015-01-21 10:30:00,32.73,32.8,32.71,32.8,183300.0,28.8027,28.8643,28.7851,28.8643,183300.0
2015-01-21 11:00:00,32.8,32.81,32.77,32.78,134800.0,28.8643,28.8731,28.8379,28.8467,134800.0
2015-01-21 11:30:00,32.78,32.79,32.73,32.75,79500.0,28.8467,28.8555,28.8027,28.8203,79500.0
2015-01-21 12:00:00,32.75,32.76,32.72,32.74,61800.0,28.8203,28.8291,28.7939,28.8115,61800.0
2015-01-21 12:30:00,32.73,32.74,32.68,32.7,82900.0,28.8027,28.8115,28.7587,28.7763,82900.0
2015-01-21 13:00:00,32.71,32.76,32.7,32.7,72800.0,28.7851,28.8291,28.7763,28.7763,72800.0
2015-01-21 13:30:00,32.7,32.73,32.67,32.68,69900.0,28.7763,28.8027,28.7499,28.7587,69900.0
2015-01-21 14:00:00,32.68,32.76,32.67,32.75,104400.0,28.7587,28.8291,28.7499,28.8203,104400.0
2015-01-21 14:30:00,32.75,32.81,32.73,32.81,101100.0,28.8203,28.8731,28.8027,28.8731,101100.0
2015-01-21 15:00:00,32.81,32.84,32.79,32.84,174600.0,28.8731,28.8995,28.8555,28.8995,174600.0
2015-01-21 15:30:00,32.84,32.87,32.81,32.85,221700.0,28.8995,28.9259,28.8731,28.9083,221700.0
2015-01-22 09:30:00,32.86,32.96,32.76,32.82,1179200.0,28.9171,29.0051,28.8291,28.8819,1179200.0
2015-01-22 10:00:00,32.82,32.99,32.82,32.98,296500.0,28.8819,29.0315,28.8819,29.0227,296500.0
2015-01-22 10:30:00,32.98,33.1,32.97,33.1,301100.0,29.0227,29.1283,29.0139,29.1283,301100.0
2015-01-22 11:00:00,33.1,33.15,33.05,33.13,1444800.0,29.1283,29.1723,29.0843,29.1547,1444800.0
2015-01-22 11:30:00,33.13,33.15,33.08,33.1,291100.0,29.1547,29.1723,29.1107,29.1283,291100.0
2015-01-22 12:00:00,33.1,33.17,33.08,33.17,126500.0,29.1283,29.1899,29.1107,29.1899,126500.0
2015-01-22 12:30:00,33.16,33.16,33.07,33.1,76500.0,29.1811,29.1811,29.1019,29.1283,76500.0
2015-01-22 13:00:00,33.1,33.13,33.06,33.07,69200.0,29.1283,29.1547,29.0931,29.1019,69200.0
2015-01-22 13:30:00,33.07,33.14,33.07,33.13,79800.0,29.1019,29.1635,29.1019,29.1547,79800.0
2015-01-22 14:00:00,33.13,33.19,33.11,33.18,80700.0,29.1547,29.2075,29.1371,29.1987,80700.0
2015-01-22 14:30:00,33.18,33.3,33.18,33.29,115500.0,29.1987,29.3043,29.1987,29.2955,115500.0
2015-01-22 15:00:00,33.29,33.41,33.28,33.38,173400.0,29.2955,29.4011,29.2867,29.3747,173400.0
2015-01-22 15:30:00,33.38,33.4,33.35,33.37,81500.0,29.3747,29.3923,29.3483,29.3659,81500.0
2015-01-23 09:30:00,33.28,33.28,33.06,33.09,130700.0,29.2867,29.2867,29.0931,29.1195,130700.0
2015-01-23 10:00:00,33.1,33.15,33.1,33.12,69300.0,29.1283,29.1723,29.1283,29.1459,69300.0
2015-01-23 10:30:00,33.12,33.14,33.03,33.09,167900.0,29.1459,29.1635,29.0667,29.1195,167900.0
2015-01-23 11:00:00,33.08,33.1,33.05,33.08,36700.0,29.1107,29.1283,29.0843,29.1107,36700.0
2015-01-23 11:30:00,33.09,33.09,33.05,33.05,15400.0,29.1195,29.1195,29.0843,29.0843,15400.0
2015-01-23 12:00:00,33.05,33.11,33.05,33.11,66200.0,29.0843,29.1371,29.0843,29.1371,66200.0
2015-01-23 12:30:00,33.11,33.12,33.09,33.11,57200.0,29.1371,29.1459,29.1195,29.1371,57200.0
2015-01-23 13:00:00,33.1,33.13,33.07,33.11,206200.0,29.1283,29.1547,29.1019,29.1371,206200.0
2015-01-23 13:30:00,33.1,33.12,33.07,33.11,92900.0,29.1283,29.1459,29.1019,29.1371,92900.0
2015-01-23 14:00:00,33.1,33.11,33.06,33.1,25900.0,29.1283,29.1371,29.0931,29.1283,25900.0
2015-01-23 14:30:00,33.09,33.1,33.01,33.02,41500.0,29.1195,29.1283,29.0491,29.0579,41500.0
2015-01-23 15:00:00,33.02,33.02,32.95,32.98,78200.0,29.0579,29.0579,28.9963,29.0227,78200.0
2015-01-23 15:30:00,32.98,33.05,32.95,33.05,179600.0,29.0227,29.0843,28.9963,29.0843,179600.0
2015-01-26 09:30:00,33.12,33.12,33.02,33.08,164800.0,29.1459,29.1459,29.0579,29.1107,164800.0
2015-01-26 10:00:00,33.08,33.14,33.07,33.13,113100.0,29.1107,29.1635,29.1019,29.1547,113100.0
2015-01-26 10:30:00,33.13,33.19,33.11,33.17,73200.0,29.1547,29.2075,29.1371,29.1899,73200.0
2015-01-26 11:00:00,33.17,33.19,33.16,33.16,72400.0,29.1899,29.2075,29.1811,29.1811,72400.0
2015-01-26 11:30:00,33.17,33.2,33.16,33.19,74100.0,29.1899,29.2163,29.1811,29.2075,74100.0
2015-01-26 12:00:00,33.2,33.22,33.19,33.21,33800.0,29.2163,29.2339,29.2075,29.2251,33800.0
2015-01-26 12:30:00,33.21,33.22,33.2,33.2,67300.0,29.2251,29.2339,29.2163,29.2163,67300.0
2015-01-26 13:00:00,33.2,33.21,33.19,33.21,95300.0,29.2163,29.2251,29.2075,29.2251,95300.0
2015-01-26 13:30:00,33.21,33.25,33.2,33.23,50700.0,29.2251,29.2603,29.2163,29.2427,50700.0
2015-01-26 14:00:00,33.23,33.24,33.17,33.17,87200.0,29.2427,29.2515,29.1899,29.1899,87200.0
2015-01-26 14:30:00,33.17,33.21,33.17,33.21,805200.0,29.1899,29.2251,29.1899,29.2251,805200.0
2015-01-26 15:00:00,33.2,33.21,33.16,33.19,305700.0,29.2163,29.2251,29.1811,29.2075,305700.0
2015-01-26 15:30:00,33.19,33.24,33.16,33.23,276300.0,29.2075,29.2515,29.1811,29.2427,276300.0
2015-01-27 09:30:00,32.97,33.05,32.9,33.0,339000.0,29.0139,29.0843,28.9523,29.0403,339000.0
2015-01-27 10:00:00,33.0,33.04,32.97,33.02,163700.0,29.0403,29.0755,29.0139,29.0579,163700.0
2015-01-27 10:30:00,33.02,33.02,32.93,32.98,200900.0,29.0579,29.0579,28.9787,29.0227,200900.0
2015-01-27 11:00:00,32.98,33.0,32.97,32.99,88700.0,29.0227,29.0403,29.0139,29.0315,88700.0
2015-01-27 11:30:00,32.99,33.06,32.98,33.03,149500.0,29.0315,29.0931,29.0227,29.0667,149500.0
2015-01-27 12:00:00,33.03,33.08,33.01,33.08,123900.0,29.0667,29.1107,29.0491,29.1107,123900.0
2015-01-27 12:30:00,33.09,33.1,33.05,33.1,67200.0,29.1195,29.1283,29.0843,29.1283,67200.0
2015-01-27 13:00:00,33.1,33.14,33.1,33.1,121600.0,29.1283,29.1635,29.1283,29.1283,121600.0
2015-01-27 13:30:00,33.11,33.12,33.05,33.09,71600.0,29.1371,29.1459,29.0843,29.1195,71600.0
2015-01-27 14:00:00,33.09,33.13,33.08,33.13,80800.0,29.1195,29.1547,29.1107,29.1547,80800.0
2015-01-27 14:30:00,33.13,33.15,33.08,33.08,69400.0,29.1547,29.1723,29.1107,29.1107,69400.0
2015-01-27 15:00:00,33.09,33.15,33.04,33.05,137300.0,29.1195,29.1723,29.0755,29.0843,137300.0
2015-01-27 15:30:00,33.05,33.07,32.99,33.04,155800.0,29.0843,29.1019,29.0315,29.0755,155800.0
2015-01-28 09:30:00,33.26,33.26,33.17,33.2,224000.0,29.2691,29.2691,29.1899,29.2163,224000.0
2015-01-28 10:00:00,33.2,33.22,33.17,33.18,65600.0,29.2163,29.2339,29.1899,29.1987,65600.0
2015-01-28 10:30:00,33.18,33.21,33.13,33.14,120700.0,29.1987,29.2251,29.1547,29.1635,120700.0
2015-01-28 11:00:00,33.14,33.23,33.13,33.22,122900.0,29.1635,29.2427,29.1547,29.2339,122900.0
2015-01-28 11:30:00,33.22,33.27,33.2,33.24,71900.0,29.2339,29.2779,29.2163,29.2515,71900.0
2015-01-28 12:00:00,33.24,33.31,33.24,33.28,34100.0,29.2515,29.3131,29.2515,29.2867,34100.0
2015-01-28 12:30:00,33.29,33.29,33.23,33.25,29900.0,29.2955,29.2955,29.2427,29.2603,29900.0
2015-01-28 13:00:00,33.25,33.25,33.22,33.23,23300.0,29.2603,29.2603,29.2339,29.2427,23300.0
2015-01-28 13:30:00,33.23,33.27,33.2,33.2,43400.0,29.2427,29.2779,29.2163,29.2163,43400.0
2015-01-28 14:00:00,33.22,33.29,33.04,33.05,212200.0,29.2339,29.2955,29.0755,29.0843,212200.0
2015-01-28 14:30:00,33.06,33.19,33.02,33.14,166200.0,29.0931,29.2075,29.0579,29.1635,166200.0
2015-01-28 15:00:00,33.13,33.18,33.01,33.05,100500.0,29.1547,29.1987,29.0491,29.0843,100500.0
2015-01-28 15:30:00,33.05,33.05,32.9,32.94,161800.0,29.0843,29.0843,28.9523,28.9875,161800.0
2015-01-29 09:30:00,33.23,33.23,32.98,33.08,100900.0,29.2427,29.2427,29.0227,29.1107,100900.0
2015-01-29 10:00:00,33.08,33.08,33.0,33.08,70200.0,29.1107,29.1107,29.0403,29.1107,70200.0
2015-01-29 10:30:00,33.08,33.08,32.92,32.96,51100.0,29.1107,29.1107,28.9699,29.0051,51100.0
2015-01-29 11:00:00,32.96,32.96,32.87,32.88,41100.0,29.0051,29.0051,28.9259,28.9347,41100.0
2015-01-29 11:30:00,32.89,32.93,32.87,32.88,39300.0,28.9435,28.9787,28.9259,28.9347,39300.0
2015-01-29 12:00:00,32.88,32.95,32.87,32.89,41200.0,28.9347,28.9963,28.9259,28.9435,41200.0
2015-01-29 12:30:00,32.9,32.91,32.87,32.9,29000.0,28.9523,28.9611,28.9259,28.9523,29000.0
2015-01-29 13:00:00,32.91,32.94,32.88,32.94,25100.0,28.9611,28.9875,28.9347,28.9875,25100.0
2015-01-29 13:30:00,32.95,33.03,32.94,33.0,23600.0,28.9963,29.0667,28.9875,29.0403,23600.0
2015-01-29 14:00:00,33.01,33.06,32.99,33.06,18600.0,29.0491,29.0931,29.0315,29.0931,18600.0
2015-01-29 14:30:00,33.06,33.1,33.06,33.09,33600.0,29.0931,29.1283,29.0931,29.1195,33600.0
2015-01-29 15:00:00,33.09,33.18,33.08,33.17,67800.0,29.1195,29.1987,29.1107,29.1899,67800.0
2015-01-29 15:30:00,33.16,33.24,33.14,33.19,168300.0,29.1811,29.2515,29.1635,29.2075,168300.0
2015-01-30 09:30:00,32.58,32.69,32.47,32.53,166300.0,28.6707,28.7675,28.5739,28.6267,166300.0
2015-01-30 10:00:00,32.53,32.56,32.44,32.48,97600.0,28.6267,28.6531,28.5475,28.5827,97600.0
2015-01-30 10:30:00,32.47,32.47,32.39,32.42,70700.0,28.5739,28.5739,28.5035,28.5299,70700.0
2015-01-30 11:00:00,32.42,32.46,32.35,32.35,46100.0,28.5299,28.5651,28.4683,28.4683,46100.0
2015-01-30 11:30:00,32.35,32.35,32.29,32.32,36900.0,28.4683,28.4683,28.4155,28.4419,36900.0
2015-01-30 12:00:00,32.33,32.37,32.33,32.35,74600.0,28.4507,28.4859,28.4507,28.4683,74600.0
2015-01-30 12:30:00,32.36,32.38,32.34,32.37,42400.0,28.4771,28.4947,28.4595,28.4859,42400.0
2015-01-30 13:00:00,32.37,32.37,32.35,32.37,36200.0,28.4859,28.4859,28.4683,28.4859,36200.0
2015-01-30 13:30:00,32.37,32.47,32.36,32.47,41600.0,28.4859,28.5739,28.4771,28.5739,41600.0
2015-01-30 14:00:00,32.48,32.56,32.44,32.56,66000.0,28.5827,28.6531,28.5475,28.6531,66000.0
2015-01-30 14:30:00,32.59,32.6,32.39,32.42,90700.0,28.6795,28.6883,28.5035,28.5299,90700.0
2015-01-30 15:00:00,32.42,32.45,32.22,32.26,115400.0,28.5299,28.5563,28.3539,28.3891,115400.0
2015-01-30 15:30:00,32.25,32.26,32.08,32.11,190900.0,28.3803,28.3891,28.2307,28.2571,190900.0
2015-02-02 09:30:00,32.69,32.7,32.48,32.51,60100.0,28.7675,28.7763,28.5827,28.6091,60100.0
2015-02-02 10:00:00,32.52,32.55,32.46,32.51,155200.0,28.6179,28.6443,28.5651,28.6091,155200.0
2015-02-02 10:30:00,32.52,32.61,32.49,32.59,34300.0,28.6179,28.6971,28.5915,28.6795,34300.0
2015-02-02 11:00:00,32.59,32.68,32.59,32.68,25000.0,28.6795,28.7587,28.6795,28.7587,25000.0
2015-02-02 11:30:00,32.68,32.72,32.64,32.66,81800.0,28.7587,28.7939,28.7235,28.7411,81800.0
2015-02-02 12:00:00,32.65,32.65,32.59,32.62,21700.0,28.7323,28.7323,28.6795,28.7059,21700.0
2015-02-02 12:30:00,32.63,32.65,32.57,32.62,42700.0,28.7147,28.7323,28.6619,28.7059,42700.0
2015-02-02 13:00:00,32.61,32.66,32.58,32.62,20000.0,28.6971,28.7411,28.6707,28.7059,20000.0
2015-02-02 13:30:00,32.63,32.66,32.52,32.54,26100.0,28.7147,28.7411,28.6179,28.6355,26100.0
2015-02-02 14:00:00,32.55,32.64,32.54,32.64,34000.0,28.6443,28.7235,28.6355,28.7235,34000.0
2015-02-02 14:30:00,32.65,32.65,32.54,32.55,23100.0,28.7323,28.7323,28.6355,28.6443,23100.0
2015-02-02 15:00:00,32.56,32.69,32.56,32.67,40200.0,28.6531,28.7675,28.6531,28.7499,40200.0
2015-02-02 15:30:00,32.68,32.8,32.67,32.76,110500.0,28.7587,28.8643,28.7499,28.8291,110500.0
2015-02-03 09:30:00,32.54,32.65,32.53,32.65,81700.0,28.6355,28.7323,28.6267,28.7323,81700.0
2015-02-03 10:00:00,32.65,32.65,32.61,32.62,54700.0,28.7323,28.7323,28.6971,28.7059,54700.0
2015-02-03 10:30:00,32.62,32.64,32.61,32.62,149600.0,28.7059,28.7235,28.6971,28.7059,149600.0
2015-02-03 11:00:00,32.62,32.69,32.6,32.68,47200.0,28.7059,28.7675,28.6883,28.7587,47200.0
2015-02-03 11:30:00,32.69,32.72,32.63,32.65,41700.0,28.7675,28.7939,28.7147,28.7323,41700.0
2015-02-03 12:00:00,32.63,32.64,32.6,32.63,26100.0,28.7147,28.7235,28.6883,28.7147,26100.0
2015-02-03 12:30:00,32.62,32.65,32.61,32.63,44600.0,28.7059,28.7323,28.6971,28.7147,44600.0
2015-02-03 13:00:00,32.62,32.68,32.62,32.68,20700.0,28.7059,28.7587,28.7059,28.7587,20700.0
2015-02-03 13:30:00,32.67,32.68,32.64,32.65,39200.0,28.7499,28.7587,28.7235,28.7323,39200.0
2015-02-03 14:00:00,32.66,32.7,32.58,32.58,45800.0,28.7411,28.7763,28.6707,28.6707,45800.0
2015-02-03 14:30:00,32.59,32.69,32.57,32.69,52900.0,28.6795,28.7675,28.6619,28.7675,52900.0
2015-02-03 15:00:00,32.7,32.76,32.68,32.75,86000.0,28.7763,28.8291,28.7587,28.8203,86000.0
2015-02-03 15:30:00,32.76,32.8,32.71,32.72,177300.0,28.8291,28.8643,28.7851,28.7939,177300.0
2015-02-04 09:30:00,32.53,32.57,32.43,32.45,93500.0,28.6267,28.6619,28.5387,28.5563,93500.0
2015-02-04 10:00:00,32.49,32.5,32.46,32.49,39400.0,28.5915,28.6003,28.5651,28.5915,39400.0
2015-02-04 10:30:00,32.48,32.52,32.47,32.51,137700.0,28.5827,28.6179,28.5739,28.6091,137700.0
2015-02-04 11:00:00,32.51,32.55,32.49,32.55,68200.0,28.6091,28.6443,28.5915,28.6443,68200.0
2015-02-04 11:30:00,32.55,32.55,32.53,32.55,37700.0,28.6443,28.6443,28.6267,28.6443,37700.0
2015-02-04 12:00:00,32.55,32.55,32.5,32.5,25500.0,28.6443,28.6443,28.6003,28.6003,25500.0
2015-02-04 12:30:00,32.5,32.51,32.48,32.49,25900.0,28.6003,28.6091,28.5827,28.5915,25900.0
2015-02-04 13:00:00,32.48,32.51,32.48,32.49,44700.0,28.5827,28.6091,28.5827,28.5915,44700.0
2015-02-04 13:30:00,32.49,32.49,32.48,32.49,68700.0,28.5915,28.5915,28.5827,28.5915,68700.0
2015-02-04 14:00:00,32.49,32.51,32.45,32.48,32000.0,28.5915,28.6091,28.5563,28.5827,32000.0
2015-02-04 14:30:00,32.48,32.49,32.45,32.47,128500.0,28.5827,28.5915,28.5563,28.5739,128500.0
2015-02-04 15:00:00,32.46,32.52,32.44,32.51,58900.0,28.5651,28.6179,28.5475,28.6091,58900.0
2015-02-04 15:30:00,32.51,32.53,32.37,32.4,119100.0,28.6091,28.6267,28.4859,28.5123,119100.0
2015-02-05 09:30:00,32.46,32.47,32.35,32.35,251900.0,28.5651,28.5739,28.4683,28.4683,251900.0
2015-02-05 10:00:00,32.37,32.44,32.36,32.41,35100.0,28.4859,28.5475,28.4771,28.5211,35100.0
2015-02-05 10:30:00,32.42,32.47,32.41,32.45,61400.0,28.5299,28.5739,28.5211,28.5563,61400.0
2015-02-05 11:00:00,32.45,32.45,32.4,32.4,326300.0,28.5563,28.5563,28.5123,28.5123,326300.0
2015-02-05 11:30:00,32.41,32.42,32.38,32.4,49200.0,28.5211,28.5299,28.4947,28.5123,49200.0
2015-02-05 12:00:00,32.41,32.41,32.4,32.4,24700.0,28.5211,28.5211,28.5123,28.5123,24700.0
2015-02-05 12:30:00,32.41,32.42,32.39,32.39,67100.0,28.5211,28.5299,28.5035,28.5035,67100.0
2015-02-05 13:00:00,32.41,32.42,32.4,32.42,44400.0,28.5211,28.5299,28.5123,28.5299,44400.0
2015-02-05 13:30:00,32.42,32.42,32.41,32.41,21400.0,28.5299,28.5299,28.5211,28.5211,21400.0
2015-02-05 14:00:00,32.41,32.42,32.38,32.38,45500.0,28.5211,28.5299,28.4947,28.4947,45500.0
2015-02-05 14:30:00,32.39,32.4,32.36,32.39,58100.0,28.5035,28.5123,28.4771,28.5035,58100.0
2015-02-05 15:00:00,32.39,32.41,32.36,32.41,116900.0,28.5035,28.5211,28.4771,28.5211,116900.0
2015-02-05 15:30:00,32.41,32.46,32.39,32.46,146300.0,28.5211,28.5651,28.5035,28.5651,146300.0
2015-02-06 09:30:00,32.33,32.37,32.25,32.28,56400.0,28.4507,28.4859,28.3803,28.4067,56400.0
2015-02-06 10:00:00,32.28,32.36,32.28,32.32,47800.0,28.4067,28.4771,28.4067,28.4419,47800.0
2015-02-06 10:30:00,32.32,32.38,32.32,32.38,29700.0,28.4419,28.4947,28.4419,28.4947,29700.0
2015-02-06 11:00:00,32.38,32.38,32.35,32.37,41800.0,28.4947,28.4947,28.4683,28.4859,41800.0
2015-02-06 11:30:00,32.37,32.37,32.34,32.36,47400.0,28.4859,28.4859,28.4595,28.4771,47400.0
2015-02-06 12:00:00,32.36,32.36,32.31,32.32,39400.0,28.4771,28.4771,28.4331,28.4419,39400.0
2015-02-06 12:30:00,32.32,32.32,32.23,32.26,31500.0,28.4419,28.4419,28.3627,28.3891,31500.0
2015-02-06 13:00:00,32.26,32.27,32.16,32.2,40300.0,28.3891,28.3979,28.3011,28.3363,40300.0
2015-02-06 13:30:00,32.21,32.27,32.19,32.25,24600.0,28.3451,28.3979,28.3275,28.3803,24600.0
2015-02-06 14:00:00,32.25,32.26,32.18,32.23,29100.0,28.3803,28.3891,28.3187,28.3627,29100.0
2015-02-06 14:30:00,32.23,32.28,32.18,32.21,38300.0,28.3627,28.4067,28.3187,28.3451,38300.0
2015-02-06 15:00:00,32.21,32.23,32.16,32.19,88700.0,28.3451,28.3627,28.3011,28.3275,88700.0
2015-02-06 15:30:00,32.19,32.27,32.18,32.22,64900.0,28.3275,28.3979,28.3187,28.3539,64900.0
2015-02-09 09:30:00,31.88,31.88,31.76,31.78,106800.0,28.0547,28.0547,27.9491,27.9667,106800.0
2015-02-09 10:00:00,31.78,31.79,31.74,31.78,97300.0,27.9667,27.9755,27.9315,27.9667,97300.0
2015-02-09 10:30:00,31.78,31.79,31.68,31.68,82300.0,27.9667,27.9755,27.8787,27.8787,82300.0
2015-02-09 11:00:00,31.68,31.74,31.67,31.73,62800.0,27.8787,27.9315,27.8699,27.9227,62800.0
2015-02-09 11:30:00,31.73,31.73,31.66,31.7,98400.0,27.9227,27.9227,27.8611,27.8963,98400.0
2015-02-09 12:00:00,31.7,31.7,31.68,31.69,33500.0,27.8963,27.8963,27.8787,27.8875,33500.0
2015-02-09 12:30:00,31.69,31.71,31.67,31.69,83300.0,27.8875,27.9051,27.8699,27.8875,83300.0
2015-02-09 13:00:00,31.7,31.71,31.69,31.71,43200.0,27.8963,27.9051,27.8875,27.9051,43200.0
2015-02-09 13:30:00,31.7,31.71,31.67,31.67,60300.0,27.8963,27.9051,27.8699,27.8699,60300.0
2015-02-09 14:00:00,31.67,31.68,31.64,31.68,85800.0,27.8699,27.8787,27.8435,27.8787,85800.0
2015-02-09 14:30:00,31.68,31.7,31.66,31.67,28400.0,27.8787,27.8963,27.8611,27.8699,28400.0
2015-02-09 15:00:00,31.66,31.7,31.63,31.67,175000.0,27.8611,27.8963,27.8347,27.8699,175000.0
2015-02-09 15:30:00,31.67,31.71,31.65,31.71,345900.0,27.8699,27.9051,27.8523,27.9051,345900.0
2015-02-10 09:30:00,31.76,31.76,31.67,31.71,47300.0,27.9491,27.9491,27.8699,27.9051,47300.0
2015-02-10 10:00:00,31.72,31.75,31.71,31.73,71200.0,27.9139,27.9403,27.9051,27.9227,71200.0
2015-02-10 10:30:00,31.73,31.74,31.7,31.72,19200.0,27.9227,27.9315,27.8963,27.9139,19200.0
2015-02-10 11:00:00,31.71,31.75,31.71,31.75,12600.0,27.9051,27.9403,27.9051,27.9403,12600.0
2015-02-10 11:30:00,31.75,31.78,31.73,31.77,39800.0,27.9403,27.9667,27.9227,27.9579,39800.0
2015-02-10 12:00:00,31.77,31.81,31.76,31.8,30500.0,27.9579,27.9931,27.9491,27.9843,30500.0
2015-02-10 12:30:00,31.8,31.8,31.77,31.78,22700.0,27.9843,27.9843,27.9579,27.9667,22700.0
2015-02-10 13:00:00,31.78,31.81,31.77,31.8,27900.0,27.9667,27.9931,27.9579,27.9843,27900.0
2015-02-10 13:30:00,31.8,31.82,31.79,31.8,20300.0,27.9843,28.0019,27.9755,27.9843,20300.0
2015-02-10 14:00:00,31.81,31.88,31.8,31.88,16600.0,27.9931,28.0547,27.9843,28.0547,16600.0
2015-02-10 14:30:00,31.88,31.97,31.87,31.97,24200.0,28.0547,28.1339,28.0459,28.1339,24200.0
2015-02-10 15:00:00,31.98,31.98,31.95,31.97,40000.0,28.1427,28.1427,28.1163,28.1339,40000.0
2015-02-10 15:30:00,31.97,31.98,31.9,31.96,44100.0,28.1339,28.1427,28.0723,28.1251,44100.0
2015-02-11 09:30:00,31.94,32.0,31.91,31.95,351200.0,28.1075,28.1603,28.0811,28.1163,351200.0
2015-02-11 10:00:00,31.95,31.95,31.87,31.87,66500.0,28.1163,28.1163,28.0459,28.0459,66500.0
2015-02-11 10:30:00,31.86,31.87,31.84,31.87,75800.0,28.0371,28.0459,28.0195,28.0459,75800.0
2015-02-11 11:00:00,31.87,31.92,31.86,31.89,105300.0,28.0459,28.0899,28.0371,28.0635,105300.0
2015-02-11 11:30:00,31.89,31.93,31.87,31.92,58700.0,28.0635,28.0987,28.0459,28.0899,58700.0
2015-02-11 12:00:00,31.92,31.95,31.91,31.93,46200.0,28.0899,28.1163,28.0811,28.0987,46200.0
2015-02-11 12:30:00,31.93,31.95,31.88,31.89,93600.0,28.0987,28.1163,28.0547,28.0635,93600.0
2015-02-11 13:00:00,31.89,31.9,31.83,31.87,108100.0,28.0635,28.0723,28.0107,28.0459,108100.0
2015-02-11 13:30:00,31.88,31.95,31.87,31.95,58500.0,28.0547,28.1163,28.0459,28.1163,58500.0
2015-02-11 14:00:00,31.93,31.96,31.92,31.95,25800.0,28.0987,28.1251,28.0899,28.1163,25800.0
2015-02-11 14:30:00,31.96,32.05,31.96,32.05,79800.0,28.1251,28.2043,28.1251,28.2043,79800.0
2015-02-11 15:00:00,32.05,32.13,32.04,32.13,125400.0,28.2043,28.2747,28.1955,28.2747,125400.0
2015-02-11 15:30:00,32.13,32.13,32.07,32.08,314100.0,28.2747,28.2747,28.2219,28.2307,314100.0
2015-02-12 09:30:00,32.4,32.52,32.34,32.49,108700.0,28.5123,28.6179,28.4595,28.5915,108700.0
2015-02-12 10:00:00,32.5,32.5,32.46,32.47,55300.0,28.6003,28.6003,28.5651,28.5739,55300.0
2015-02-12 10:30:00,32.47,32.47,32.45,32.46,50000.0,28.5739,28.5739,28.5563,28.5651,50000.0
2015-02-12 11:00:00,32.45,32.46,32.45,32.46,26000.0,28.5563,28.5651,28.5563,28.5651,26000.0
2015-02-12 11:30:00,32.46,32.54,32.46,32.54,74700.0,28.5651,28.6355,28.5651,28.6355,74700.0
2015-02-12 12:00:00,32.54,32.56,32.53,32.56,35400.0,28.6355,28.6531,28.6267,28.6531,35400.0
2015-02-12 12:30:00,32.56,32.56,32.53,32.54,34700.0,28.6531,28.6531,28.6267,28.6355,34700.0
2015-02-12 13:00:00,32.54,32.54,32.52,32.53,109000.0,28.6355,28.6355,28.6179,28.6267,109000.0
2015-02-12 13:30:00,32.53,32.54,32.52,32.54,43400.0,28.6267,28.6355,28.6179,28.6355,43400.0
2015-02-12 14:00:00,32.53,32.54,32.53,32.54,98600.0,28.6267,28.6355,28.6267,28.6355,98600.0
2015-02-12 14:30:00,32.54,32.6,32.49,32.6,116700.0,28.6355,28.6883,28.5915,28.6883,116700.0
2015-02-12 15:00:00,32.6,32.63,32.58,32.62,70500.0,28.6883,28.7147,28.6707,28.7059,70500.0
2015-02-12 15:30:00,32.61,32.64,32.59,32.62,164800.0,28.6971,28.7235,28.6795,28.7059,164800.0
2015-02-13 09:30:00,32.8,32.89,32.76,32.84,114300.0,28.8643,28.9435,28.8291,28.8995,114300.0
2015-02-13 10:00:00,32.84,32.94,32.84,32.93,83400.0,28.8995,28.9875,28.8995,28.9787,83400.0
2015-02-13 10:30:00,32.93,32.93,32.89,32.91,38500.0,28.9787,28.9787,28.9435,28.9611,38500.0
2015-02-13 11:00:00,32.91,32.95,32.89,32.92,47400.0,28.9611,28.9963,28.9435,28.9699,47400.0
2015-02-13 11:30:00,32.92,32.94,32.9,32.93,114900.0,28.9699,28.9875,28.9523,28.9787,114900.0
2015-02-13 12:00:00,32.93,32.93,32.9,32.91,16700.0,28.9787,28.9787,28.9523,28.9611,16700.0
2015-02-13 12:30:00,32.9,32.92,32.9,32.92,18900.0,28.9523,28.9699,28.9523,28.9699,18900.0
2015-02-13 13:00:00,32.92,32.94,32.9,32.9,22500.0,28.9699,28.9875,28.9523,28.9523,22500.0
2015-02-13 13:30:00,32.9,32.91,32.85,32.91,22900.0,28.9523,28.9611,28.9083,28.9611,22900.0
2015-02-13 14:00:00,32.91,32.95,32.91,32.95,48900.0,28.9611,28.9963,28.9611,28.9963,48900.0
2015-02-13 14:30:00,32.94,32.96,32.91,32.91,60800.0,28.9875,29.0051,28.9611,28.9611,60800.0
2015-02-13 15:00:00,32.91,32.94,32.91,32.93,46800.0,28.9611,28.9875,28.9611,28.9787,46800.0
2015-02-13 15:30:00,32.93,32.96,32.92,32.94,120900.0,28.9787,29.0051,28.9699,28.9875,120900.0
2015-02-17 09:30:00,32.83,32.84,32.68,32.74,116700.0,28.8907,28.8995,28.7587,28.8115,116700.0
2015-02-17 10:00:00,32.75,32.75,32.67,32.69,41400.0,28.8203,28.8203,28.7499,28.7675,41400.0
2015-02-17 10:30:00,32.7,32.73,32.69,32.72,25900.0,28.7763,28.8027,28.7675,28.7939,25900.0
2015-02-17 11:00:00,32.72,32.76,32.71,32.75,28600.0,28.7939,28.8291,28.7851,28.8203,28600.0
2015-02-17 11:30:00,32.75,32.79,32.74,32.78,48900.0,28.8203,28.8555,28.8115,28.8467,48900.0
2015-02-17 12:00:00,32.79,32.81,32.79,32.8,22800.0,28.8555,28.8731,28.8555,28.8643,22800.0
2015-02-17 12:30:00,32.8,32.84,32.8,32.83,35200.0,28.8643,28.8995,28.8643,28.8907,35200.0
2015-02-17 13:00:00,32.84,32.89,32.84,32.88,10000.0,28.8995,28.9435,28.8995,28.9347,10000.0
2015-02-17 13:30:00,32.88,32.89,32.85,32.88,10700.0,28.9347,28.9435,28.9083,28.9347,10700.0
2015-02-17 14:00:00,32.88,32.88,32.85,32.85,12100.0,28.9347,28.9347,28.9083,28.9083,12100.0
2015-02-17 14:30:00,32.85,32.88,32.84,32.85,25700.0,28.9083,28.9347,28.8995,28.9083,25700.0
2015-02-17 15:00:00,32.85,32.86,32.83,32.86,20100.0,28.9083,28.9171,28.8907,28.9171,20100.0
2015-02-17 15:30:00,32.86,32.86,32.82,32.83,28700.0,28.9171,28.9171,28.8819,28.8907,28700.0
2015-02-18 09:30:00,32.98,32.99,32.88,32.9,51000.0,29.0227,29.0315,28.9347,28.9523,51000.0
2015-02-18 10:00:00,32.9,32.9,32.86,32.88,19900.0,28.9523,28.9523,28.9171,28.9347,19900.0
2015-02-18 10:30:00,32.88,32.96,32.87,32.95,37100.0,28.9347,29.0051,28.9259,28.9963,37100.0
2015-02-18 11:00:00,32.95,32.98,32.95,32.97,71200.0,28.9963,29.0227,28.9963,29.0139,71200.0
2015-02-18 11:30:00,32.97,32.98,32.96,32.98,41500.0,29.0139,29.0227,29.0051,29.0227,41500.0
2015-02-18 12:00:00,32.98,32.99,32.97,32.98,46400.0,29.0227,29.0315,29.0139,29.0227,46400.0
2015-02-18 12:30:00,32.97,32.98,32.94,32.94,14200.0,29.0139,29.0227,28.9875,28.9875,14200.0
2015-02-18 13:00:00,32.93,32.98,32.93,32.98,42900.0,28.9787,29.0227,28.9787,29.0227,42900.0
2015-02-18 13:30:00,32.98,32.99,32.97,32.98,27100.0,29.0227,29.0315,29.0139,29.0227,27100.0
2015-02-18 14:00:00,32.99,33.18,32.99,33.09,57400.0,29.0315,29.1987,29.0315,29.1195,57400.0
2015-02-18 14:30:00,33.09,33.1,33.07,33.08,12700.0,29.1195,29.1283,29.1019,29.1107,12700.0
2015-02-18 15:00:00,33.08,33.14,33.07,33.14,16700.0,29.1107,29.1635,29.1019,29.1635,16700.0
2015-02-18 15:30:00,33.12,33.13,33.1,33.13,62200.0,29.1459,29.1547,29.1283,29.1547,62200.0
2015-02-19 09:30:00,33.25,33.25,33.13,33.15,55100.0,29.2603,29.2603,29.1547,29.1723,55100.0
2015-02-19 10:00:00,33.14,33.17,33.12,33.16,13600.0,29.1635,29.1899,29.1459,29.1811,13600.0
2015-02-19 10:30:00,33.17,33.23,33.17,33.23,17000.0,29.1899,29.2427,29.1899,29.2427,17000.0
2015-02-19 11:00:00,33.23,33.25,33.22,33.24,23900.0,29.2427,29.2603,29.2339,29.2515,23900.0
2015-02-19 11:30:00,33.24,33.27,33.24,33.27,21800.0,29.2515,29.2779,29.2515,29.2779,21800.0
2015-02-19 12:00:00,33.27,33.29,33.25,33.25,31600.0,29.2779,29.2955,29.2603,29.2603,31600.0
2015-02-19 12:30:00,33.25,33.25,33.18,33.21,21100.0,29.2603,29.2603,29.1987,29.2251,21100.0
2015-02-19 13:00:00,33.22,33.22,33.17,33.2,14600.0,29.2339,29.2339,29.1899,29.2163,14600.0
2015-02-19 13:30:00,33.19,33.19,33.15,33.18,20200.0,29.2075,29.2075,29.1723,29.1987,20200.0
2015-02-19 14:00:00,33.18,33.19,33.17,33.18,21100.0,29.1987,29.2075,29.1899,29.1987,21100.0
2015-02-19 14:30:00,33.18,33.18,33.16,33.16,9200.0,29.1987,29.1987,29.1811,29.1811,9200.0
2015-02-19 15:00:00,33.16,33.2,33.16,33.19,15000.0,29.1811,29.2163,29.1811,29.2075,15000.0
2015-02-19 15:30:00,33.19,33.23,33.17,33.22,74900.0,29.2075,29.2427,29.1899,29.2339,74900.0
2015-02-20 09:30:00,32.87,32.87,32.78,32.83,38400.0,28.9259,28.9259,28.8467,28.8907,38400.0
2015-02-20 10:00:00,32.83,32.85,32.8,32.84,16400.0,28.8907,28.9083,28.8643,28.8995,16400.0
2015-02-20 10:30:00,32.83,32.9,32.82,32.88,17800.0,28.8907,28.9523,28.8819,28.9347,17800.0
2015-02-20 11:00:00,32.88,32.95,32.88,32.94,22900.0,28.9347,28.9963,28.9347,28.9875,22900.0
2015-02-20 11:30:00,32.94,32.94,32.92,32.94,11000.0,28.9875,28.9875,28.9699,28.9875,11000.0
2015-02-20 12:00:00,32.93,32.99,32.93,32.95,79200.0,28.9787,29.0315,28.9787,28.9963,79200.0
2015-02-20 12:30:00,32.97,33.01,32.96,32.99,27400.0,29.0139,29.0491,29.0051,29.0315,27400.0
2015-02-20 13:00:00,33.0,33.04,33.0,33.04,7200.0,29.0403,29.0755,29.0403,29.0755,7200.0
2015-02-20 13:30:00,33.05,33.09,33.04,33.09,10600.0,29.0843,29.1195,29.0755,29.1195,10600.0
2015-02-20 14:00:00,33.09,33.12,33.09,33.12,19200.0,29.1195,29.1459,29.1195,29.1459,19200.0
2015-02-20 14:30:00,33.12,33.15,33.11,33.14,13300.0,29.1459,29.1723,29.1371,29.1635,13300.0
2015-02-20 15:00:00,33.15,33.21,33.15,33.21,27000.0,29.1723,29.2251,29.1723,29.2251,27000.0
2015-02-20 15:30:00,33.2,33.21,33.14,33.14,56400.0,29.2163,29.2251,29.1635,29.1635,56400.0
2015-02-23 09:30:00,32.67,32.67,32.53,32.53,137600.0,28.7499,28.7499,28.6267,28.6267,137600.0
2015-02-23 10:00:00,32.54,32.57,32.54,32.55,78900.0,28.6355,28.6619,28.6355,28.6443,78900.0
2015-02-23 10:30:00,32.55,32.56,32.54,32.55,67800.0,28.6443,28.6531,28.6355,28.6443,67800.0
2015-02-23 11:00:00,32.55,32.55,32.52,32.55,65100.0,28.6443,28.6443,28.6179,28.6443,65100.0
2015-02-23 11:30:00,32.54,32.58,32.54,32.56,139200.0,28.6355,28.6707,28.6355,28.6531,139200.0
2015-02-23 12:00:00,32.55,32.57,32.54,32.57,50400.0,28.6443,28.6619,28.6355,28.6619,50400.0
2015-02-23 12:30:00,32.57,32.57,32.55,32.56,31500.0,28.6619,28.6619,28.6443,28.6531,31500.0
2015-02-23 13:00:00,32.56,32.57,32.55,32.56,30400.0,28.6531,28.6619,28.6443,28.6531,30400.0
2015-02-23 13:30:00,32.57,32.6,32.56,32.59,35000.0,28.6619,28.6883,28.6531,28.6795,35000.0
2015-02-23 14:00:00,32.59,32.62,32.58,32.61,29000.0,28.6795,28.7059,28.6707,28.6971,29000.0
2015-02-23 14:30:00,32.61,32.61,32.56,32.59,38700.0,28.6971,28.6971,28.6531,28.6795,38700.0
2015-02-23 15:00:00,32.59,32.59,32.55,32.59,74300.0,28.6795,28.6795,28.6443,28.6795,74300.0
2015-02-23 15:30:00,32.59,32.63,32.58,32.63,76100.0,28.6795,28.7147,28.6707,28.7147,76100.0
2015-02-24 09:30:00,32.68,32.71,32.6,32.63,163700.0,28.7587,28.7851,28.6883,28.7147,163700.0
2015-02-24 10:00:00,32.63,32.75,32.57,32.75,60500.0,28.7147,28.8203,28.6619,28.8203,60500.0
2015-02-24 10:30:00,32.74,32.84,32.74,32.83,38800.0,28.8115,28.8995,28.8115,28.8907,38800.0
2015-02-24 11:00:00,32.83,32.92,32.82,32.89,28200.0,28.8907,28.9699,28.8819,28.9435,28200.0
2015-02-24 11:30:00,32.89,32.9,32.85,32.88,132900.0,28.9435,28.9523,28.9083,28.9347,132900.0
2015-02-24 12:00:00,32.87,32.89,32.85,32.88,133000.0,28.9259,28.9435,28.9083,28.9347,133000.0
2015-02-24 12:30:00,32.88,32.91,32.86,32.89,108600.0,28.9347,28.9611,28.9171,28.9435,108600.0
2015-02-24 13:00:00,32.91,32.92,32.89,32.91,19000.0,28.9611,28.9699,28.9435,28.9611,19000.0
2015-02-24 13:30:00,32.9,32.95,32.9,32.93,22700.0,28.9523,28.9963,28.9523,28.9787,22700.0
2015-02-24 14:00:00,32.94,32.95,32.89,32.89,49600.0,28.9875,28.9963,28.9435,28.9435,49600.0
2015-02-24 14:30:00,32.89,32.9,32.87,32.89,49400.0,28.9435,28.9523,28.9259,28.9435,49400.0
2015-02-24 15:00:00,32.89,32.92,32.88,32.92,24100.0,28.9435,28.9699,28.9347,28.9699,24100.0
2015-02-24 15:30:00,32.91,32.93,32.87,32.91,96700.0,28.9611,28.9787,28.9259,28.9611,96700.0
2015-02-25 09:30:00,32.84,32.89,32.8,32.84,134700.0,28.8995,28.9435,28.8643,28.8995,134700.0
2015-02-25 10:00:00,32.84,32.88,32.84,32.87,80100.0,28.8995,28.9347,28.8995,28.9259,80100.0
2015-02-25 10:30:00,32.88,32.96,32.87,32.95,402500.0,28.9347,29.0051,28.9259,28.9963,402500.0
2015-02-25 11:00:00,32.95,32.97,32.94,32.96,173800.0,28.9963,29.0139,28.9875,29.0051,173800.0
2015-02-25 11:30:00,32.96,33.0,32.95,32.98,156200.0,29.0051,29.0403,28.9963,29.0227,156200.0
2015-02-25 12:00:00,32.97,32.99,32.97,32.97,45600.0,29.0139,29.0315,29.0139,29.0139,45600.0
2015-02-25 12:30:00,32.98,32.98,32.96,32.97,58100.0,29.0227,29.0227,29.0051,29.0139,58100.0
2015-02-25 13:00:00,32.96,32.98,32.96,32.98,52400.0,29.0051,29.0227,29.0051,29.0227,52400.0
2015-02-25 13:30:00,32.98,33.02,32.97,33.01,45600.0,29.0227,29.0579,29.0139,29.0491,45600.0
2015-02-25 14:00:00,33.01,33.02,33.0,33.01,60900.0,29.0491,29.0579,29.0403,29.0491,60900.0
2015-02-25 14:30:00,33.0,33.02,32.96,32.98,85300.0,29.0403,29.0579,29.0051,29.0227,85300.0
2015-02-25 15:00:00,32.98,32.98,32.93,32.95,271900.0,29.0227,29.0227,28.9787,28.9963,271900.0
2015-02-25 15:30:00,32.95,33.03,32.94,32.99,163000.0,28.9963,29.0667,28.9875,29.0315,163000.0
2015-02-26 09:30:00,32.8,32.8,32.7,32.7,292400.0,28.8643,28.8643,28.7763,28.7763,292400.0
2015-02-26 10:00:00,32.71,32.76,32.68,32.74,120000.0,28.7851,28.8291,28.7587,28.8115,120000.0
2015-02-26 10:30:00,32.74,32.78,32.72,32.78,106600.0,28.8115,28.8467,28.7939,28.8467,106600.0
2015-02-26 11:00:00,32.78,32.82,32.77,32.79,117700.0,28.8467,28.8819,28.8379,28.8555,117700.0
2015-02-26 11:30:00,32.8,32.82,32.78,32.81,77100.0,28.8643,28.8819,28.8467,28.8731,77100.0
2015-02-26 12:00:00,32.8,32.83,32.79,32.82,98700.0,28.8643,28.8907,28.8555,28.8819,98700.0
2015-02-26 12:30:00,32.82,32.84,32.8,32.84,75900.0,28.8819,28.8995,28.8643,28.8995,75900.0
2015-02-26 13:00:00,32.84,32.86,32.82,32.83,121400.0,28.8995,28.9171,28.8819,28.8907,121400.0
2015-02-26 13:30:00,32.83,32.84,32.82,32.83,84700.0,28.8907,28.8995,28.8819,28.8907,84700.0
2015-02-26 14:00:00,32.84,32.86,32.8,32.81,57700.0,28.8995,28.9171,28.8643,28.8731,57700.0
2015-02-26 14:30:00,32.81,32.84,32.78,32.83,77600.0,28.8731,28.8995,28.8467,28.8907,77600.0
2015-02-26 15:00:00,32.84,32.85,32.74,32.75,184600.0,28.8995,28.9083,28.8115,28.8203,184600.0
2015-02-26 15:30:00,32.74,32.8,32.74,32.76,297600.0,28.8115,28.8643,28.8115,28.8291,297600.0
2015-02-27 09:30:00,33.28,33.29,33.16,33.2,218700.0,29.2867,29.2955,29.1811,29.2163,218700.0
2015-02-27 10:00:00,33.19,33.25,33.19,33.23,110500.0,29.2075,29.2603,29.2075,29.2427,110500.0
2015-02-27 10:30:00,33.23,33.29,33.22,33.29,151100.0,29.2427,29.2955,29.2339,29.2955,151100.0
2015-02-27 11:00:00,33.29,33.34,33.28,33.33,287900.0,29.2955,29.3395,29.2867,29.3307,287900.0
2015-02-27 11:30:00,33.33,33.39,33.32,33.39,168800.0,29.3307,29.3835,29.3219,29.3835,168800.0
2015-02-27 12:00:00,33.39,33.4,33.38,33.4,82500.0,29.3835,29.3923,29.3747,29.3923,82500.0
2015-02-27 12:30:00,33.39,33.4,33.38,33.39,76600.0,29.3835,29.3923,29.3747,29.3835,76600.0
2015-02-27 13:00:00,33.39,33.43,33.38,33.43,132900.0,29.3835,29.4187,29.3747,29.4187,132900.0
2015-02-27 13:30:00,33.43,33.45,33.41,33.44,105800.0,29.4187,29.4363,29.4011,29.4275,105800.0
2015-02-27 14:00:00,33.44,33.46,33.44,33.45,114700.0,29.4275,29.4451,29.4275,29.4363,114700.0
2015-02-27 14:30:00,33.45,33.46,33.41,33.43,149500.0,29.4363,29.4451,29.4011,29.4187,149500.0
2015-02-27 15:00:00,33.43,33.46,33.41,33.45,136900.0,29.4187,29.4451,29.4011,29.4363,136900.0
2015-02-27 15:30:00,33.45,33.49,33.43,33.47,662600.0,29.4363,29.4715,29.4187,29.4539,662600.0
2015-03-02 09:30:00,33.25,33.31,33.22,33.3,153000.0,29.2603,29.3131,29.2339,29.3043,153000.0
2015-03-02 10:00:00,33.29,33.32,33.28,33.32,117700.0,29.2955,29.3219,29.2867,29.3219,117700.0
2015-03-02 10:30:00,33.32,33.32,33.29,33.32,87600.0,29.3219,29.3219,29.2955,29.3219,87600.0
2015-03-02 11:00:00,33.32,33.32,33.29,33.3,100300.0,29.3219,29.3219,29.2955,29.3043,100300.0
2015-03-02 11:30:00,33.3,33.36,33.3,33.34,103100.0,29.3043,29.3571,29.3043,29.3395,103100.0
2015-03-02 12:00:00,33.34,33.35,33.3,33.31,80000.0,29.3395,29.3483,29.3043,29.3131,80000.0
2015-03-02 12:30:00,33.31,33.32,33.3,33.32,81300.0,29.3131,29.3219,29.3043,29.3219,81300.0
2015-03-02 13:00:00,33.31,33.32,33.3,33.32,36300.0,29.3131,29.3219,29.3043,29.3219,36300.0
2015-03-02 13:30:00,33.32,33.41,33.31,33.38,803600.0,29.3219,29.4011,29.3131,29.3747,803600.0
2015-03-02 14:00:00,33.38,33.39,33.36,33.38,111900.0,29.3747,29.3835,29.3571,29.3747,111900.0
2015-03-02 14:30:00,33.38,33.43,33.37,33.43,75800.0,29.3747,29.4187,29.3659,29.4187,75800.0
2015-03-02 15:00:00,33.43,33.48,33.42,33.48,773900.0,29.4187,29.4627,29.4099,29.4627,773900.0
2015-03-02 15:30:00,33.48,33.54,33.48,33.52,389300.0,29.4627,29.5155,29.4627,29.4979,389300.0
2015-03-03 09:30:00,33.58,33.63,33.5,33.51,479000.0,29.5507,29.5947,29.4803,29.4891,479000.0
2015-03-03 10:00:00,33.51,33.57,33.51,33.57,207900.0,29.4891,29.5419,29.4891,29.5419,207900.0
2015-03-03 10:30:00,33.57,33.57,33.54,33.55,295500.0,29.5419,29.5419,29.5155,29.5243,295500.0
2015-03-03 11:00:00,33.55,33.59,33.53,33.58,519700.0,29.5243,29.5595,29.5067,29.5507,519700.0
2015-03-03 11:30:00,33.57,33.59,33.55,33.59,194500.0,29.5419,29.5595,29.5243,29.5595,194500.0
2015-03-03 12:00:00,33.59,33.59,33.53,33.53,106400.0,29.5595,29.5595,29.5067,29.5067,106400.0
2015-03-03 12:30:00,33.53,33.59,33.53,33.58,97700.0,29.5067,29.5595,29.5067,29.5507,97700.0
2015-03-03 13:00:00,33.58,33.58,33.55,33.56,81700.0,29.5507,29.5507,29.5243,29.5331,81700.0
2015-03-03 13:30:00,33.55,33.59,33.55,33.56,343400.0,29.5243,29.5595,29.5243,29.5331,343400.0
2015-03-03 14:00:00,33.57,33.6,33.56,33.6,105200.0,29.5419,29.5683,29.5331,29.5683,105200.0
2015-03-03 14:30:00,33.59,33.6,33.56,33.58,97700.0,29.5595,29.5683,29.5331,29.5507,97700.0
2015-03-03 15:00:00,33.58,33.63,33.57,33.62,193400.0,29.5507,29.5947,29.5419,29.5859,193400.0
2015-03-03 15:30:00,33.63,33.64,33.57,33.62,344900.0,29.5947,29.6035,29.5419,29.5859,344900.0
2015-03-04 09:30:00,33.33,33.4,33.12,33.15,503700.0,29.3307,29.3923,29.1459,29.1723,503700.0
2015-03-04 10:00:00,33.15,33.16,33.09,33.15,139800.0,29.1723,29.1811,29.1195,29.1723,139800.0
2015-03-04 10:30:00,33.14,33.26,33.13,33.25,158900.0,29.1635,29.2691,29.1547,29.2603,158900.0
2015-03-04 11:00:00,33.25,33.3,33.24,33.27,94200.0,29.2603,29.3043,29.2515,29.2779,94200.0
2015-03-04 11:30:00,33.28,33.3,33.27,33.28,99600.0,29.2867,29.3043,29.2779,29.2867,99600.0
2015-03-04 12:00:00,33.29,33.34,33.27,33.33,114500.0,29.2955,29.3395,29.2779,29.3307,114500.0
2015-03-04 12:30:00,33.34,33.38,33.34,33.34,206900.0,29.3395,29.3747,29.3395,29.3395,206900.0
2015-03-04 13:00:00,33.35,33.37,33.34,33.35,120200.0,29.3483,29.3659,29.3395,29.3483,120200.0
2015-03-04 13:30:00,33.35,33.36,33.29,33.31,109400.0,29.3483,29.3571,29.2955,29.3131,109400.0
2015-03-04 14:00:00,33.3,33.35,33.3,33.32,113900.0,29.3043,29.3483,29.3043,29.3219,113900.0
2015-03-04 14:30:00,33.32,33.37,33.31,33.37,109000.0,29.3219,29.3659,29.3131,29.3659,109000.0
2015-03-04 15:00:00,33.37,33.37,33.34,33.36,164700.0,29.3659,29.3659,29.3395,29.3571,164700.0
2015-03-04 15:30:00,33.36,33.39,33.33,33.33,274400.0,29.3571,29.3835,29.3307,29.3307,274400.0
2015-03-05 09:30:00,33.39,33.4,33.33,33.35,98400.0,29.3835,29.3923,29.3307,29.3483,98400.0
2015-03-05 10:00:00,33.35,33.43,33.34,33.43,100300.0,29.3483,29.4187,29.3395,29.4187,100300.0
2015-03-05 10:30:00,33.43,33.45,33.41,33.43,47300.0,29.4187,29.4363,29.4011,29.4187,47300.0
2015-03-05 11:00:00,33.43,33.43,33.37,33.39,94300.0,29.4187,29.4187,29.3659,29.3835,94300.0
2015-03-05 11:30:00,33.39,33.41,33.37,33.38,50000.0,29.3835,29.4011,29.3659,29.3747,50000.0
2015-03-05 12:00:00,33.39,33.39,33.3,33.3,70300.0,29.3835,29.3835,29.3043,29.3043,70300.0
2015-03-05 12:30:00,33.31,33.31,33.24,33.24,127200.0,29.3131,29.3131,29.2515,29.2515,127200.0
2015-03-05 13:00:00,33.24,33.31,33.23,33.31,60400.0,29.2515,29.3131,29.2427,29.3131,60400.0
2015-03-05 13:30:00,33.31,33.31,33.27,33.3,31900.0,29.3131,29.3131,29.2779,29.3043,31900.0
2015-03-05 14:00:00,33.29,33.33,33.29,33.32,37800.0,29.2955,29.3307,29.2955,29.3219,37800.0
2015-03-05 14:30:00,33.32,33.38,33.3,33.36,138300.0,29.3219,29.3747,29.3043,29.3571,138300.0
2015-03-05 15:00:00,33.36,33.36,33.33,33.36,76700.0,29.3571,29.3571,29.3307,29.3571,76700.0
2015-03-05 15:30:00,33.36,33.41,33.33,33.34,219900.0,29.3571,29.4011,29.3307,29.3395,219900.0
2015-03-06 09:30:00,33.03,33.04,32.95,33.04,166600.0,29.0667,29.0755,28.9963,29.0755,166600.0
2015-03-06 10:00:00,33.04,33.04,32.96,32.99,158500.0,29.0755,29.0755,29.0051,29.0315,158500.0
2015-03-06 10:30:00,32.98,32.98,32.9,32.92,97800.0,29.0227,29.0227,28.9523,28.9699,97800.0
2015-03-06 11:00:00,32.92,32.92,32.85,32.87,65000.0,28.9699,28.9699,28.9083,28.9259,65000.0
2015-03-06 11:30:00,32.86,32.86,32.77,32.83,122700.0,28.9171,28.9171,28.8379,28.8907,122700.0
2015-03-06 12:00:00,32.84,32.86,32.77,32.79,70700.0,28.8995,28.9171,28.8379,28.8555,70700.0
2015-03-06 12:30:00,32.79,32.81,32.78,32.81,24100.0,28.8555,28.8731,28.8467,28.8731,24100.0
2015-03-06 13:00:00,32.82,32.85,32.79,32.85,39700.0,28.8819,28.9083,28.8555,28.9083,39700.0
2015-03-06 13:30:00,32.85,32.85,32.81,32.83,23100.0,28.9083,28.9083,28.8731,28.8907,23100.0
2015-03-06 14:00:00,32.83,32.87,32.79,32.8,44300.0,28.8907,28.9259,28.8555,28.8643,44300.0
2015-03-06 14:30:00,32.79,32.8,32.73,32.74,54400.0,28.8555,28.8643,28.8027,28.8115,54400.0
2015-03-06 15:00:00,32.74,32.8,32.74,32.77,79900.0,28.8115,28.8643,28.8115,28.8379,79900.0
2015-03-06 15:30:00,32.77,32.81,32.76,32.8,117200.0,28.8379,28.8731,28.8291,28.8643,117200.0
2015-03-09 09:30:00,32.62,32.63,32.52,32.55,237600.0,28.7059,28.7147,28.6179,28.6443,237600.0
2015-03-09 10:00:00,32.56,32.56,32.52,32.52,63900.0,28.6531,28.6531,28.6179,28.6179,63900.0
2015-03-09 10:30:00,32.52,32.57,32.51,32.55,68900.0,28.6179,28.6619,28.6091,28.6443,68900.0
2015-03-09 11:00:00,32.54,32.56,32.53,32.56,45400.0,28.6355,28.6531,28.6267,28.6531,45400.0
2015-03-09 11:30:00,32.56,32.56,32.5,32.51,32600.0,28.6531,28.6531,28.6003,28.6091,32600.0
2015-03-09 12:00:00,32.51,32.53,32.5,32.51,88100.0,28.6091,28.6267,28.6003,28.6091,88100.0
2015-03-09 12:30:00,32.5,32.52,32.49,32.5,77900.0,28.6003,28.6179,28.5915,28.6003,77900.0
2015-03-09 13:00:00,32.51,32.54,32.48,32.54,43600.0,28.6091,28.6355,28.5827,28.6355,43600.0
2015-03-09 13:30:00,32.54,32.61,32.53,32.56,46600.0,28.6355,28.6971,28.6267,28.6531,46600.0
2015-03-09 14:00:00,32.56,32.58,32.51,32.52,77000.0,28.6531,28.6707,28.6091,28.6179,77000.0
2015-03-09 14:30:00,32.52,32.57,32.49,32.56,37000.0,28.6179,28.6619,28.5915,28.6531,37000.0
2015-03-09 15:00:00,32.55,32.57,32.5,32.52,80800.0,28.6443,28.6619,28.6003,28.6179,80800.0
2015-03-09 15:30:00,32.52,32.55,32.49,32.5,87100.0,28.6179,28.6443,28.5915,28.6003,87100.0
2015-03-10 09:30:00,32.25,32.25,32.12,32.2,168200.0,28.3803,28.3803,28.2659,28.3363,168200.0
2015-03-10 10:00:00,32.2,32.22,32.16,32.18,69400.0,28.3363,28.3539,28.3011,28.3187,69400.0
2015-03-10 10:30:00,32.18,32.22,32.16,32.2,53400.0,28.3187,28.3539,28.3011,28.3363,53400.0
2015-03-10 11:00:00,32.2,32.26,32.2,32.24,66800.0,28.3363,28.3891,28.3363,28.3715,66800.0
2015-03-10 11:30:00,32.24,32.24,32.11,32.12,106100.0,28.3715,28.3715,28.2571,28.2659,106100.0
2015-03-10 12:00:00,32.12,32.16,32.09,32.11,61600.0,28.2659,28.3011,28.2395,28.2571,61600.0
2015-03-10 12:30:00,32.12,32.15,32.1,32.12,51500.0,28.2659,28.2923,28.2483,28.2659,51500.0
2015-03-10 13:00:00,32.12,32.19,32.11,32.17,51200.0,28.2659,28.3275,28.2571,28.3099,51200.0
2015-03-10 13:30:00,32.16,32.18,32.15,32.16,34900.0,28.3011,28.3187,28.2923,28.3011,34900.0
2015-03-10 14:00:00,32.16,32.21,32.12,32.13,62500.0,28.3011,28.3451,28.2659,28.2747,62500.0
2015-03-10 14:30:00,32.14,32.18,32.14,32.16,43900.0,28.2835,28.3187,28.2835,28.3011,43900.0
2015-03-10 15:00:00,32.16,32.21,32.15,32.16,78600.0,28.3011,28.3451,28.2923,28.3011,78600.0
2015-03-10 15:30:00,32.16,32.17,32.1,32.1,209500.0,28.3011,28.3099,28.2483,28.2483,209500.0
2015-03-11 09:30:00,32.21,32.25,32.15,32.23,159600.0,28.3451,28.3803,28.2923,28.3627,159600.0
2015-03-11 10:00:00,32.24,32.26,32.21,32.22,88400.0,28.3715,28.3891,28.3451,28.3539,88400.0
2015-03-11 10:30:00,32.22,32.22,32.14,32.19,111000.0,28.3539,28.3539,28.2835,28.3275,111000.0
2015-03-11 11:00:00,32.19,32.24,32.17,32.24,184800.0,28.3275,28.3715,28.3099,28.3715,184800.0
2015-03-11 11:30:00,32.24,32.25,32.22,32.24,61300.0,28.3715,28.3803,28.3539,28.3715,61300.0
2015-03-11 12:00:00,32.25,32.28,32.22,32.22,33700.0,28.3803,28.4067,28.3539,28.3539,33700.0
2015-03-11 12:30:00,32.21,32.26,32.21,32.26,41900.0,28.3451,28.3891,28.3451,28.3891,41900.0
2015-03-11 13:00:00,32.26,32.28,32.25,32.26,25000.0,28.3891,28.4067,28.3803,28.3891,25000.0
2015-03-11 13:30:00,32.27,32.29,32.22,32.27,80200.0,28.3979,28.4155,28.3539,28.3979,80200.0
2015-03-11 14:00:00,32.27,32.3,32.26,32.27,84500.0,28.3979,28.4243,28.3891,28.3979,84500.0
2015-03-11 14:30:00,32.28,32.3,32.24,32.27,35100.0,28.4067,28.4243,28.3715,28.3979,35100.0
2015-03-11 15:00:00,32.27,32.28,32.24,32.24,51900.0,28.3979,28.4067,28.3715,28.3715,51900.0
2015-03-11 15:30:00,32.24,32.28,32.21,32.26,148100.0,28.3715,28.4067,28.3451,28.3891,148100.0
2015-03-12 09:30:00,32.78,32.91,32.7,32.89,194000.0,28.8467,28.9611,28.7763,28.9435,194000.0
2015-03-12 10:00:00,32.87,32.87,32.77,32.81,227900.0,28.9259,28.9259,28.8379,28.8731,227900.0
2015-03-12 10:30:00,32.81,32.84,32.78,32.83,95800.0,28.8731,28.8995,28.8467,28.8907,95800.0
2015-03-12 11:00:00,32.83,32.88,32.81,32.87,36100.0,28.8907,28.9347,28.8731,28.9259,36100.0
2015-03-12 11:30:00,32.88,32.88,32.86,32.87,74700.0,28.9347,28.9347,28.9171,28.9259,74700.0
2015-03-12 12:00:00,32.87,32.88,32.85,32.87,133200.0,28.9259,28.9347,28.9083,28.9259,133200.0
2015-03-12 12:30:00,32.87,32.87,32.83,32.86,43600.0,28.9259,28.9259,28.8907,28.9171,43600.0
2015-03-12 13:00:00,32.86,32.88,32.84,32.84,141300.0,28.9171,28.9347,28.8995,28.8995,141300.0
2015-03-12 13:30:00,32.84,32.86,32.83,32.84,59400.0,28.8995,28.9171,28.8907,28.8995,59400.0
2015-03-12 14:00:00,32.83,32.86,32.82,32.86,35800.0,28.8907,28.9171,28.8819,28.9171,35800.0
2015-03-12 14:30:00,32.86,32.86,32.81,32.86,109300.0,28.9171,28.9171,28.8731,28.9171,109300.0
2015-03-12 15:00:00,32.85,32.9,32.85,32.88,42200.0,28.9083,28.9523,28.9083,28.9347,42200.0
2015-03-12 15:30:00,32.88,32.89,32.84,32.85,160700.0,28.9347,28.9435,28.8995,28.9083,160700.0
2015-03-13 09:30:00,32.11,32.11,31.95,31.96,306100.0,28.2571,28.2571,28.1163,28.1251,306100.0
2015-03-13 10:00:00,31.96,31.97,31.86,31.87,109100.0,28.1251,28.1339,28.0371,28.0459,109100.0
2015-03-13 10:30:00,31.87,31.88,31.8,31.81,110500.0,28.0459,28.0547,27.9843,27.9931,110500.0
2015-03-13 11:00:00,31.81,31.83,31.8,31.8,75900.0,27.9931,28.0107,27.9843,27.9843,75900.0
2015-03-13 11:30:00,31.81,31.81,31.75,31.81,129700.0,27.9931,27.9931,27.9403,27.9931,129700.0
2015-03-13 12:00:00,31.81,31.83,31.78,31.82,102400.0,27.9931,28.0107,27.9667,28.0019,102400.0
2015-03-13 12:30:00,31.82,31.83,31.78,31.81,279300.0,28.0019,28.0107,27.9667,27.9931,279300.0
2015-03-13 13:00:00,31.82,31.84,31.8,31.81,549000.0,28.0019,28.0195,27.9843,27.9931,549000.0
2015-03-13 13:30:00,31.8,31.82,31.8,31.81,72500.0,27.9843,28.0019,27.9843,27.9931,72500.0
2015-03-13 14:00:00,31.8,31.84,31.79,31.82,527300.0,27.9843,28.0195,27.9755,28.0019,527300.0
2015-03-13 14:30:00,31.82,31.82,31.78,31.79,216700.0,28.0019,28.0019,27.9667,27.9755,216700.0
2015-03-13 15:00:00,31.79,31.82,31.78,31.82,83000.0,27.9755,28.0019,27.9667,28.0019,83000.0
2015-03-13 15:30:00,31.82,31.95,31.8,31.91,201600.0,28.0019,28.1163,27.9843,28.0811,201600.0
2015-03-16 09:30:00,31.99,32.23,31.95,32.14,80000.0,28.1515,28.3627,28.1163,28.2835,80000.0
2015-03-16 10:00:00,32.14,32.17,32.13,32.14,80600.0,28.2835,28.3099,28.2747,28.2835,80600.0
2015-03-16 10:30:00,32.14,32.14,32.08,32.11,107000.0,28.2835,28.2835,28.2307,28.2571,107000.0
2015-03-16 11:00:00,32.11,32.12,32.09,32.09,70300.0,28.2571,28.2659,28.2395,28.2395,70300.0
2015-03-16 11:30:00,32.08,32.13,32.08,32.11,76700.0,28.2307,28.2747,28.2307,28.2571,76700.0
2015-03-16 12:00:00,32.11,32.13,32.11,32.12,13400.0,28.2571,28.2747,28.2571,28.2659,13400.0
2015-03-16 12:30:00,32.12,32.15,32.1,32.13,81400.0,28.2659,28.2923,28.2483,28.2747,81400.0
2015-03-16 13:00:00,32.13,32.17,32.12,32.16,128300.0,28.2747,28.3099,28.2659,28.3011,128300.0
2015-03-16 13:30:00,32.16,32.21,32.16,32.2,152300.0,28.3011,28.3451,28.3011,28.3363,152300.0
2015-03-16 14:00:00,32.19,32.23,32.19,32.23,309100.0,28.3275,28.3627,28.3275,28.3627,309100.0
2015-03-16 14:30:00,32.23,32.24,32.21,32.23,66000.0,28.3627,28.3715,28.3451,28.3627,66000.0
2015-03-16 15:00:00,32.24,32.26,32.19,32.22,283400.0,28.3715,28.3891,28.3275,28.3539,283400.0
2015-03-16 15:30:00,32.21,32.27,32.21,32.27,142600.0,28.3451,28.3979,28.3451,28.3979,142600.0
2015-03-17 09:30:00,32.28,32.47,32.28,32.42,206400.0,28.4067,28.5739,28.4067,28.5299,206400.0
2015-03-17 10:00:00,32.42,32.48,32.4,32.43,116800.0,28.5299,28.5827,28.5123,28.5387,116800.0
2015-03-17 10:30:00,32.44,32.46,32.4,32.41,56000.0,28.5475,28.5651,28.5123,28.5211,56000.0
2015-03-17 11:00:00,32.4,32.4,32.32,32.36,871100.0,28.5123,28.5123,28.4419,28.4771,871100.0
2015-03-17 11:30:00,32.36,32.4,32.33,32.4,359400.0,28.4771,28.5123,28.4507,28.5123,359400.0
2015-03-17 12:00:00,32.4,32.44,32.38,32.44,271000.0,28.5123,28.5475,28.4947,28.5475,271000.0
2015-03-17 12:30:00,32.43,32.48,32.41,32.44,368700.0,28.5387,28.5827,28.5211,28.5475,368700.0
2015-03-17 13:00:00,32.44,32.52,32.42,32.51,171700.0,28.5475,28.6179,28.5299,28.6091,171700.0
2015-03-17 13:30:00,32.52,32.54,32.5,32.54,144500.0,28.6179,28.6355,28.6003,28.6355,144500.0
2015-03-17 14:00:00,32.54,32.55,32.52,32.55,168300.0,28.6355,28.6443,28.6179,28.6443,168300.0
2015-03-17 14:30:00,32.55,32.56,32.54,32.55,142900.0,28.6443,28.6531,28.6355,28.6443,142900.0
2015-03-17 15:00:00,32.55,32.68,32.55,32.68,251900.0,28.6443,28.7587,28.6443,28.7587,251900.0
2015-03-17 15:30:00,32.68,32.72,32.65,32.7,762300.0,28.7587,28.7939,28.7323,28.7763,762300.0
2015-03-18 09:30:00,32.28,32.34,32.24,32.33,443300.0,28.4067,28.4595,28.3715,28.4507,443300.0
2015-03-18 10:00:00,32.33,32.38,32.32,32.37,328700.0,28.4507,28.4947,28.4419,28.4859,328700.0
2015-03-18 10:30:00,32.38,32.42,32.36,32.41,285700.0,28.4947,28.5299,28.4771,28.5211,285700.0
2015-03-18 11:00:00,32.41,32.44,32.4,32.43,373100.0,28.5211,28.5475,28.5123,28.5387,373100.0
2015-03-18 11:30:00,32.43,32.45,32.42,32.44,134200.0,28.5387,28.5563,28.5299,28.5475,134200.0
2015-03-18 12:00:00,32.45,32.45,32.42,32.43,186600.0,28.5563,28.5563,28.5299,28.5387,186600.0
2015-03-18 12:30:00,32.42,32.49,32.42,32.46,177300.0,28.5299,28.5915,28.5299,28.5651,177300.0
2015-03-18 13:00:00,32.47,32.47,32.4,32.4,463200.0,28.5739,28.5739,28.5123,28.5123,463200.0
2015-03-18 13:30:00,32.4,32.55,32.38,32.55,299300.0,28.5123,28.6443,28.4947,28.6443,299300.0
2015-03-18 14:00:00,32.57,33.16,32.55,33.13,320700.0,28.6619,29.1811,28.6443,29.1547,320700.0
2015-03-18 14:30:00,33.12,33.15,33.02,33.05,327300.0,29.1459,29.1723,29.0579,29.0843,327300.0
2015-03-18 15:00:00,33.06,33.24,33.05,33.16,483900.0,29.0931,29.2515,29.0843,29.1811,483900.0
2015-03-18 15:30:00,33.16,33.18,33.04,33.18,609400.0,29.1811,29.1987,29.0755,29.1987,609400.0
2015-03-19 09:30:00,32.34,32.34,32.23,32.32,287800.0,28.4595,28.4595,28.3627,28.4419,287800.0
2015-03-19 10:00:00,32.32,32.41,32.29,32.4,188200.0,28.4419,28.5211,28.4155,28.5123,188200.0
2015-03-19 10:30:00,32.41,32.41,32.3,32.32,79200.0,28.5211,28.5211,28.4243,28.4419,79200.0
2015-03-19 11:00:00,32.32,32.33,32.31,32.32,64300.0,28.4419,28.4507,28.4331,28.4419,64300.0
2015-03-19 11:30:00,32.31,32.31,32.15,32.16,111800.0,28.4331,28.4331,28.2923,28.3011,111800.0
2015-03-19 12:00:00,32.16,32.17,32.13,32.16,105000.0,28.3011,28.3099,28.2747,28.3011,105000.0
2015-03-19 12:30:00,32.16,32.17,32.13,32.15,67900.0,28.3011,28.3099,28.2747,28.2923,67900.0
2015-03-19 13:00:00,32.15,32.22,32.13,32.21,127700.0,28.2923,28.3539,28.2747,28.3451,127700.0
2015-03-19 13:30:00,32.21,32.22,32.15,32.16,69800.0,28.3451,28.3539,28.2923,28.3011,69800.0
2015-03-19 14:00:00,32.16,32.23,32.14,32.18,69600.0,28.3011,28.3627,28.2835,28.3187,69600.0
2015-03-19 14:30:00,32.17,32.22,32.15,32.19,64100.0,28.3099,28.3539,28.2923,28.3275,64100.0
2015-03-19 15:00:00,32.19,32.22,32.18,32.2,101700.0,28.3275,28.3539,28.3187,28.3363,101700.0
2015-03-19 15:30:00,32.2,32.25,32.19,32.23,257600.0,28.3363,28.3803,28.3275,28.3627,257600.0
2015-03-20 09:30:00,32.21,32.47,32.19,32.29,211500.0,28.3451,28.5739,28.3275,28.4155,211500.0
2015-03-20 10:00:00,32.29,32.31,32.2,32.22,110900.0,28.4155,28.4331,28.3363,28.3539,110900.0
2015-03-20 10:30:00,32.22,32.26,32.19,32.26,60600.0,28.3539,28.3891,28.3275,28.3891,60600.0
2015-03-20 11:00:00,32.26,32.33,32.24,32.28,560800.0,28.3891,28.4507,28.3715,28.4067,560800.0
2015-03-20 11:30:00,32.29,32.33,32.28,32.32,1065000.0,28.4155,28.4507,28.4067,28.4419,1065000.0
2015-03-20 12:00:00,32.33,32.34,32.28,32.3,354500.0,28.4507,28.4595,28.4067,28.4243,354500.0
2015-03-20 12:30:00,32.3,32.37,32.3,32.37,332400.0,28.4243,28.4859,28.4243,28.4859,332400.0
2015-03-20 13:00:00,32.37,32.42,32.36,32.41,125600.0,28.4859,28.5299,28.4771,28.5211,125600.0
2015-03-20 13:30:00,32.41,32.41,32.34,32.34,63500.0,28.5211,28.5211,28.4595,28.4595,63500.0
2015-03-20 14:00:00,32.34,32.35,32.28,32.29,148200.0,28.4595,28.4683,28.4067,28.4155,148200.0
2015-03-20 14:30:00,32.29,32.3,32.26,32.28,166000.0,28.4155,28.4243,28.3891,28.4067,166000.0
2015-03-20 15:00:00,32.28,32.29,32.19,32.23,444200.0,28.4067,28.4155,28.3275,28.3627,444200.0
2015-03-20 15:30:00,32.23,32.24,32.12,32.13,594900.0,28.3627,28.3715,28.2659,28.2747,594900.0
2015-03-23 09:30:00,32.25,32.25,32.12,32.15,112100.0,28.3803,28.3803,28.2659,28.2923,112100.0
2015-03-23 10:00:00,32.15,32.19,32.14,32.14,127200.0,28.2923,28.3275,28.2835,28.2835,127200.0
2015-03-23 10:30:00,32.14,32.18,32.12,32.15,57500.0,28.2835,28.3187,28.2659,28.2923,57500.0
2015-03-23 11:00:00,32.14,32.16,32.11,32.13,36000.0,28.2835,28.3011,28.2571,28.2747,36000.0
2015-03-23 11:30:00,32.13,32.18,32.09,32.18,301000.0,28.2747,28.3187,28.2395,28.3187,301000.0
2015-03-23 12:00:00,32.17,32.17,32.08,32.13,76700.0,28.3099,28.3099,28.2307,28.2747,76700.0
2015-03-23 12:30:00,32.13,32.19,32.13,32.18,66200.0,28.2747,28.3275,28.2747,28.3187,66200.0
2015-03-23 13:00:00,32.18,32.21,32.17,32.18,45700.0,28.3187,28.3451,28.3099,28.3187,45700.0
2015-03-23 13:30:00,32.18,32.19,32.16,32.19,43100.0,28.3187,28.3275,28.3011,28.3275,43100.0
2015-03-23 14:00:00,32.19,32.23,32.18,32.23,53700.0,28.3275,28.3627,28.3187,28.3627,53700.0
2015-03-23 14:30:00,32.23,32.23,32.17,32.17,50700.0,28.3627,28.3627,28.3099,28.3099,50700.0
2015-03-23 15:00:00,32.17,32.23,32.16,32.23,55300.0,28.3099,28.3627,28.3011,28.3627,55300.0
2015-03-23 15:30:00,32.23,32.26,32.14,32.16,159600.0,28.3627,28.3891,28.2835,28.3011,159600.0
2015-03-24 09:30:00,32.15,32.2,32.11,32.2,215200.0,28.2923,28.3363,28.2571,28.3363,215200.0
2015-03-24 10:00:00,32.2,32.25,32.13,32.13,189200.0,28.3363,28.3803,28.2747,28.2747,189200.0
2015-03-24 10:30:00,32.14,32.19,32.13,32.19,345300.0,28.2835,28.3275,28.2747,28.3275,345300.0
2015-03-24 11:00:00,32.18,32.22,32.17,32.18,106900.0,28.3187,28.3539,28.3099,28.3187,106900.0
2015-03-24 11:30:00,32.18,32.19,32.17,32.19,280100.0,28.3187,28.3275,28.3099,28.3275,280100.0
2015-03-24 12:00:00,32.18,32.22,32.18,32.18,49200.0,28.3187,28.3539,28.3187,28.3187,49200.0
2015-03-24 12:30:00,32.18,32.21,32.16,32.17,185200.0,28.3187,28.3451,28.3011,28.3099,185200.0
2015-03-24 13:00:00,32.16,32.19,32.16,32.16,42900.0,28.3011,28.3275,28.3011,28.3011,42900.0
2015-03-24 13:30:00,32.16,32.19,32.16,32.19,44000.0,28.3011,28.3275,28.3011,28.3275,44000.0
2015-03-24 14:00:00,32.18,32.22,32.16,32.21,757700.0,28.3187,28.3539,28.3011,28.3451,757700.0
2015-03-24 14:30:00,32.2,32.23,32.2,32.22,101600.0,28.3363,28.3627,28.3363,28.3539,101600.0
2015-03-24 15:00:00,32.22,32.26,32.21,32.23,88300.0,28.3539,28.3891,28.3451,28.3627,88300.0
2015-03-24 15:30:00,32.22,32.27,32.22,32.26,315400.0,28.3539,28.3979,28.3539,28.3891,315400.0
2015-03-25 09:30:00,32.08,32.13,32.02,32.02,258800.0,28.2307,28.2747,28.1779,28.1779,258800.0
2015-03-25 10:00:00,32.04,32.08,32.02,32.05,96100.0,28.1955,28.2307,28.1779,28.2043,96100.0
2015-03-25 10:30:00,32.04,32.04,31.94,31.98,155900.0,28.1955,28.1955,28.1075,28.1427,155900.0
2015-03-25 11:00:00,31.99,32.0,31.92,31.95,61800.0,28.1515,28.1603,28.0899,28.1163,61800.0
2015-03-25 11:30:00,31.95,31.95,31.84,31.92,129500.0,28.1163,28.1163,28.0195,28.0899,129500.0
2015-03-25 12:00:00,31.91,31.91,31.83,31.85,78100.0,28.0811,28.0811,28.0107,28.0283,78100.0
2015-03-25 12:30:00,31.85,31.85,31.81,31.85,69600.0,28.0283,28.0283,27.9931,28.0283,69600.0
2015-03-25 13:00:00,31.85,31.85,31.78,31.81,151600.0,28.0283,28.0283,27.9667,27.9931,151600.0
2015-03-25 13:30:00,31.81,31.86,31.78,31.8,146500.0,27.9931,28.0371,27.9667,27.9843,146500.0
2015-03-25 14:00:00,31.79,31.83,31.78,31.81,82000.0,27.9755,28.0107,27.9667,27.9931,82000.0
2015-03-25 14:30:00,31.82,31.84,31.77,31.79,67600.0,28.0019,28.0195,27.9579,27.9755,67600.0
2015-03-25 15:00:00,31.79,31.79,31.74,31.74,55200.0,27.9755,27.9755,27.9315,27.9315,55200.0
2015-03-25 15:30:00,31.74,31.75,31.61,31.63,175100.0,27.9315,27.9403,27.8171,27.8347,175100.0
2015-03-26 09:30:00,31.26,31.27,31.12,31.13,135100.0,27.5091,27.5179,27.3859,27.3947,135100.0
2015-03-26 10:00:00,31.13,31.14,31.08,31.12,57400.0,27.3947,27.4035,27.3507,27.3859,57400.0
2015-03-26 10:30:00,31.14,31.15,31.08,31.1,48100.0,27.4035,27.4123,27.3507,27.3683,48100.0
2015-03-26 11:00:00,31.11,31.14,31.09,31.13,49000.0,27.3771,27.4035,27.3595,27.3947,49000.0
2015-03-26 11:30:00,31.13,31.21,31.13,31.2,106900.0,27.3947,27.4651,27.3947,27.4563,106900.0
2015-03-26 12:00:00,31.2,31.21,31.17,31.19,110000.0,27.4563,27.4651,27.4299,27.4475,110000.0
2015-03-26 12:30:00,31.19,31.2,31.15,31.2,59200.0,27.4475,27.4563,27.4123,27.4563,59200.0
2015-03-26 13:00:00,31.19,31.19,31.12,31.16,28400.0,27.4475,27.4475,27.3859,27.4211,28400.0
2015-03-26 13:30:00,31.17,31.22,31.14,31.2,96900.0,27.4299,27.4739,27.4035,27.4563,96900.0
2015-03-26 14:00:00,31.2,31.2,31.14,31.16,59600.0,27.4563,27.4563,27.4035,27.4211,59600.0
2015-03-26 14:30:00,31.17,31.23,31.15,31.17,102300.0,27.4299,27.4827,27.4123,27.4299,102300.0
2015-03-26 15:00:00,31.17,31.24,31.17,31.24,177400.0,27.4299,27.4915,27.4299,27.4915,177400.0
2015-03-26 15:30:00,31.24,31.31,31.2,31.23,122700.0,27.4915,27.5531,27.4563,27.4827,122700.0
2015-03-27 09:30:00,31.24,31.26,31.18,31.25,167000.0,27.4915,27.5091,27.4387,27.5003,167000.0
2015-03-27 10:00:00,31.25,31.25,31.16,31.18,118500.0,27.5003,27.5003,27.4211,27.4387,118500.0
2015-03-27 10:30:00,31.18,31.19,31.12,31.19,44600.0,27.4387,27.4475,27.3859,27.4475,44600.0
2015-03-27 11:00:00,31.19,31.21,31.19,31.2,26200.0,27.4475,27.4651,27.4475,27.4563,26200.0
2015-03-27 11:30:00,31.2,31.22,31.16,31.21,123800.0,27.4563,27.4739,27.4211,27.4651,123800.0
2015-03-27 12:00:00,31.22,31.23,31.18,31.19,39600.0,27.4739,27.4827,27.4387,27.4475,39600.0
2015-03-27 12:30:00,31.18,31.24,31.18,31.24,34600.0,27.4387,27.4915,27.4387,27.4915,34600.0
2015-03-27 13:00:00,31.24,31.25,31.22,31.25,19000.0,27.4915,27.5003,27.4739,27.5003,19000.0
2015-03-27 13:30:00,31.25,31.27,31.24,31.27,76700.0,27.5003,27.5179,27.4915,27.5179,76700.0
2015-03-27 14:00:00,31.26,31.27,31.21,31.22,25800.0,27.5091,27.5179,27.4651,27.4739,25800.0
2015-03-27 14:30:00,31.21,31.22,31.19,31.2,39700.0,27.4651,27.4739,27.4475,27.4563,39700.0
2015-03-27 15:00:00,31.2,31.2,31.19,31.2,37700.0,27.4563,27.4563,27.4475,27.4563,37700.0
2015-03-27 15:30:00,31.2,31.25,31.19,31.21,192400.0,27.4563,27.5003,27.4475,27.4651,192400.0
2015-03-30 09:30:00,31.79,31.92,31.7,31.88,201300.0,27.9755,28.0899,27.8963,28.0547,201300.0
2015-03-30 10:00:00,31.89,31.89,31.84,31.86,174500.0,28.0635,28.0635,28.0195,28.0371,174500.0
2015-03-30 10:30:00,31.86,31.88,31.85,31.87,74500.0,28.0371,28.0547,28.0283,28.0459,74500.0
2015-03-30 11:00:00,31.87,31.89,31.83,31.88,193900.0,28.0459,28.0635,28.0107,28.0547,193900.0
2015-03-30 11:30:00,31.88,31.89,31.87,31.88,38400.0,28.0547,28.0635,28.0459,28.0547,38400.0
2015-03-30 12:00:00,31.88,31.92,31.86,31.9,77000.0,28.0547,28.0899,28.0371,28.0723,77000.0
2015-03-30 12:30:00,31.9,31.93,31.89,31.91,68200.0,28.0723,28.0987,28.0635,28.0811,68200.0
2015-03-30 13:00:00,31.91,31.91,31.88,31.9,45800.0,28.0811,28.0811,28.0547,28.0723,45800.0
2015-03-30 13:30:00,31.9,31.9,31.87,31.88,52900.0,28.0723,28.0723,28.0459,28.0547,52900.0
2015-03-30 14:00:00,31.88,31.95,31.88,31.94,138500.0,28.0547,28.1163,28.0547,28.1075,138500.0
2015-03-30 14:30:00,31.94,31.94,31.91,31.93,50600.0,28.1075,28.1075,28.0811,28.0987,50600.0
2015-03-30 15:00:00,31.93,31.95,31.92,31.95,81900.0,28.0987,28.1163,28.0899,28.1163,81900.0
2015-03-30 15:30:00,31.95,31.98,31.91,31.92,176600.0,28.1163,28.1427,28.0811,28.0899,176600.0
2015-03-31 09:30:00,31.66,31.84,31.66,31.78,298700.0,27.8611,28.0195,27.8611,27.9667,298700.0
2015-03-31 10:00:00,31.77,31.85,31.77,31.82,71900.0,27.9579,28.0283,27.9579,28.0019,71900.0
2015-03-31 10:30:00,31.83,31.93,31.82,31.92,42600.0,28.0107,28.0987,28.0019,28.0899,42600.0
2015-03-31 11:00:00,31.93,32.0,31.92,31.99,450300.0,28.0987,28.1603,28.0899,28.1515,450300.0
2015-03-31 11:30:00,31.99,31.99,31.95,31.98,284600.0,28.1515,28.1515,28.1163,28.1427,284600.0
2015-03-31 12:00:00,31.97,32.01,31.96,32.0,263500.0,28.1339,28.1691,28.1251,28.1603,263500.0
2015-03-31 12:30:00,31.99,32.02,31.98,32.0,111900.0,28.1515,28.1779,28.1427,28.1603,111900.0
2015-03-31 13:00:00,32.0,32.02,31.98,32.01,38300.0,28.1603,28.1779,28.1427,28.1691,38300.0
2015-03-31 13:30:00,32.02,32.02,31.98,31.99,146500.0,28.1779,28.1779,28.1427,28.1515,146500.0
2015-03-31 14:00:00,31.99,32.02,31.98,32.02,104000.0,28.1515,28.1779,28.1427,28.1779,104000.0
2015-03-31 14:30:00,32.02,32.02,31.98,32.01,135200.0,28.1779,28.1779,28.1427,28.1691,135200.0
2015-03-31 15:00:00,32.01,32.02,31.91,31.94,93300.0,28.1691,28.1779,28.0811,28.1075,93300.0
2015-03-31 15:30:00,31.93,32.02,31.92,31.99,228600.0,28.0987,28.1779,28.0899,28.1515,228600.0
2015-04-01 09:30:00,32.23,32.3,32.15,32.2,407000.0,28.3627,28.4243,28.2923,28.3363,407000.0
2015-04-01 10:00:00,32.21,32.33,32.2,32.3,282300.0,28.3451,28.4507,28.3363,28.4243,282300.0
2015-04-01 10:30:00,32.3,32.41,32.28,32.38,228000.0,28.4243,28.5211,28.4067,28.4947,228000.0
2015-04-01 11:00:00,32.38,32.38,32.35,32.35,122700.0,28.4947,28.4947,28.4683,28.4683,122700.0
2015-04-01 11:30:00,32.34,32.38,32.33,32.37,200500.0,28.4595,28.4947,28.4507,28.4859,200500.0
2015-04-01 12:00:00,32.37,32.39,32.34,32.38,120100.0,28.4859,28.5035,28.4595,28.4947,120100.0
2015-04-01 12:30:00,32.38,32.38,32.33,32.34,88700.0,28.4947,28.4947,28.4507,28.4595,88700.0
2015-04-01 13:00:00,32.34,32.4,32.33,32.39,53500.0,28.4595,28.5123,28.4507,28.5035,53500.0
2015-04-01 13:30:00,32.39,32.4,32.35,32.38,60500.0,28.5035,28.5123,28.4683,28.4947,60500.0
2015-04-01 14:00:00,32.38,32.39,32.29,32.29,71700.0,28.4947,28.5035,28.4155,28.4155,71700.0
2015-04-01 14:30:00,32.29,32.34,32.28,32.33,174100.0,28.4155,28.4595,28.4067,28.4507,174100.0
2015-04-01 15:00:00,32.32,32.33,32.26,32.28,108200.0,28.4419,28.4507,28.3891,28.4067,108200.0
2015-04-01 15:30:00,32.28,32.39,32.28,32.39,143800.0,28.4067,28.5035,28.4067,28.5035,143800.0
2015-04-02 09:30:00,32.35,32.47,32.32,32.46,72000.0,28.4683,28.5739,28.4419,28.5651,72000.0
2015-04-02 10:00:00,32.45,32.48,32.41,32.41,102900.0,28.5563,28.5827,28.5211,28.5211,102900.0
2015-04-02 10:30:00,32.42,32.45,32.41,32.44,62400.0,28.5299,28.5563,28.5211,28.5475,62400.0
2015-04-02 11:00:00,32.44,32.47,32.43,32.45,48200.0,28.5475,28.5739,28.5387,28.5563,48200.0
2015-04-02 11:30:00,32.45,32.48,32.44,32.45,30100.0,28.5563,28.5827,28.5475,28.5563,30100.0
2015-04-02 12:00:00,32.44,32.47,32.44,32.47,52000.0,28.5475,28.5739,28.5475,28.5739,52000.0
2015-04-02 12:30:00,32.47,32.48,32.46,32.48,117600.0,28.5739,28.5827,28.5651,28.5827,117600.0
2015-04-02 13:00:00,32.48,32.48,32.46,32.47,17400.0,28.5827,28.5827,28.5651,28.5739,17400.0
2015-04-02 13:30:00,32.46,32.47,32.44,32.47,25500.0,28.5651,28.5739,28.5475,28.5739,25500.0
2015-04-02 14:00:00,32.47,32.5,32.46,32.47,66000.0,28.5739,28.6003,28.5651,28.5739,66000.0
2015-04-02 14:30:00,32.47,32.49,32.46,32.48,132200.0,28.5739,28.5915,28.5651,28.5827,132200.0
2015-04-02 15:00:00,32.48,32.54,32.45,32.54,211700.0,28.5827,28.6355,28.5563,28.6355,211700.0
2015-04-02 15:30:00,32.54,32.58,32.5,32.5,290800.0,28.6355,28.6707,28.6003,28.6003,290800.0
2015-04-06 09:30:00,32.36,32.72,32.34,32.65,162300.0,28.4771,28.7939,28.4595,28.7323,162300.0
2015-04-06 10:00:00,32.67,32.69,32.61,32.63,52300.0,28.7499,28.7675,28.6971,28.7147,52300.0
2015-04-06 10:30:00,32.64,32.7,32.63,32.69,147400.0,28.7235,28.7763,28.7147,28.7675,147400.0
2015-04-06 11:00:00,32.7,32.72,32.68,32.68,138600.0,28.7763,28.7939,28.7587,28.7587,138600.0
2015-04-06 11:30:00,32.69,32.73,32.68,32.71,46000.0,28.7675,28.8027,28.7587,28.7851,46000.0
2015-04-06 12:00:00,32.71,32.74,32.7,32.74,54700.0,28.7851,28.8115,28.7763,28.8115,54700.0
2015-04-06 12:30:00,32.74,32.75,32.73,32.73,26400.0,28.8115,28.8203,28.8027,28.8027,26400.0
2015-04-06 13:00:00,32.73,32.74,32.73,32.73,12600.0,28.8027,28.8115,28.8027,28.8027,12600.0
2015-04-06 13:30:00,32.74,32.74,32.73,32.74,98600.0,28.8115,28.8115,28.8027,28.8115,98600.0
2015-04-06 14:00:00,32.74,32.78,32.73,32.77,214400.0,28.8115,28.8467,28.8027,28.8379,214400.0
2015-04-06 14:30:00,32.77,32.77,32.76,32.76,89200.0,28.8379,28.8379,28.8291,28.8291,89200.0
2015-04-06 15:00:00,32.77,32.77,32.68,32.71,300400.0,28.8379,28.8379,28.7587,28.7851,300400.0
2015-04-06 15:30:00,32.71,32.74,32.69,32.72,610400.0,28.7851,28.8115,28.7675,28.7939,610400.0
2015-04-07 09:30:00,32.72,32.75,32.7,32.72,147900.0,28.7939,28.8203,28.7763,28.7939,147900.0
2015-04-07 10:00:00,32.72,32.84,32.65,32.8,120800.0,28.7939,28.8995,28.7323,28.8643,120800.0
2015-04-07 10:30:00,32.8,32.89,32.8,32.87,64500.0,28.8643,28.9435,28.8643,28.9259,64500.0
2015-04-07 11:00:00,32.88,32.88,32.82,32.84,41400.0,28.9347,28.9347,28.8819,28.8995,41400.0
2015-04-07 11:30:00,32.84,32.84,32.82,32.83,34600.0,28.8995,28.8995,28.8819,28.8907,34600.0
2015-04-07 12:00:00,32.82,32.86,32.82,32.84,28000.0,28.8819,28.9171,28.8819,28.8995,28000.0
2015-04-07 12:30:00,32.84,32.84,32.81,32.83,23100.0,28.8995,28.8995,28.8731,28.8907,23100.0
2015-04-07 13:00:00,32.83,32.83,32.82,32.83,7600.0,28.8907,28.8907,28.8819,28.8907,7600.0
2015-04-07 13:30:00,32.83,32.83,32.8,32.8,70300.0,28.8907,28.8907,28.8643,28.8643,70300.0
2015-04-07 14:00:00,32.8,32.83,32.76,32.77,241600.0,28.8643,28.8907,28.8291,28.8379,241600.0
2015-04-07 14:30:00,32.77,32.78,32.74,32.74,82900.0,28.8379,28.8467,28.8115,28.8115,82900.0
2015-04-07 15:00:00,32.74,32.76,32.73,32.76,105500.0,28.8115,28.8291,28.8027,28.8291,105500.0
2015-04-07 15:30:00,32.75,32.77,32.66,32.66,566900.0,28.8203,28.8379,28.7411,28.7411,566900.0
2015-04-08 09:30:00,32.97,33.08,32.84,33.03,385700.0,29.0139,29.1107,28.8995,29.0667,385700.0
2015-04-08 10:00:00,33.03,33.04,32.92,32.94,171700.0,29.0667,29.0755,28.9699,28.9875,171700.0
2015-04-08 10:30:00,32.94,32.95,32.9,32.94,134400.0,28.9875,28.9963,28.9523,28.9875,134400.0
2015-04-08 11:00:00,32.94,33.02,32.93,33.01,43900.0,28.9875,29.0579,28.9787,29.0491,43900.0
2015-04-08 11:30:00,33.01,33.07,33.0,33.02,37600.0,29.0491,29.1019,29.0403,29.0579,37600.0
2015-04-08 12:00:00,33.03,33.03,32.99,33.0,38400.0,29.0667,29.0667,29.0315,29.0403,38400.0
2015-04-08 12:30:00,32.99,33.0,32.97,32.98,27600.0,29.0315,29.0403,29.0139,29.0227,27600.0
2015-04-08 13:00:00,32.98,32.99,32.94,32.96,47100.0,29.0227,29.0315,28.9875,29.0051,47100.0
2015-04-08 13:30:00,32.97,32.97,32.95,32.95,23900.0,29.0139,29.0139,28.9963,28.9963,23900.0
2015-04-08 14:00:00,32.96,32.99,32.77,32.95,88600.0,29.0051,29.0315,28.8379,28.9963,88600.0
2015-04-08 14:30:00,32.95,32.95,32.87,32.89,61600.0,28.9963,28.9963,28.9259,28.9435,61600.0
2015-04-08 15:00:00,32.89,32.91,32.86,32.9,64300.0,28.9435,28.9611,28.9171,28.9523,64300.0
2015-04-08 15:30:00,32.89,32.92,32.86,32.9,135800.0,28.9435,28.9699,28.9171,28.9523,135800.0
2015-04-09 09:30:00,33.1,33.19,33.05,33.14,76400.0,29.1283,29.2075,29.0843,29.1635,76400.0
2015-04-09 10:00:00,33.16,33.17,33.07,33.12,29000.0,29.1811,29.1899,29.1019,29.1459,29000.0
2015-04-09 10:30:00,33.11,33.11,33.01,33.05,47500.0,29.1371,29.1371,29.0491,29.0843,47500.0
2015-04-09 11:00:00,33.05,33.06,32.99,33.04,17900.0,29.0843,29.0931,29.0315,29.0755,17900.0
2015-04-09 11:30:00,33.03,33.09,33.02,33.07,32600.0,29.0667,29.1195,29.0579,29.1019,32600.0
2015-04-09 12:00:00,33.06,33.09,33.06,33.09,22300.0,29.0931,29.1195,29.0931,29.1195,22300.0
2015-04-09 12:30:00,33.09,33.1,33.05,33.09,112800.0,29.1195,29.1283,29.0843,29.1195,112800.0
2015-04-09 13:00:00,33.09,33.1,33.04,33.09,104600.0,29.1195,29.1283,29.0755,29.1195,104600.0
2015-04-09 13:30:00,33.09,33.09,33.06,33.08,45000.0,29.1195,29.1195,29.0931,29.1107,45000.0
2015-04-09 14:00:00,33.09,33.09,33.06,33.07,43300.0,29.1195,29.1195,29.0931,29.1019,43300.0
2015-04-09 14:30:00,33.06,33.12,33.05,33.12,93200.0,29.0931,29.1459,29.0843,29.1459,93200.0
2015-04-09 15:00:00,33.12,33.17,33.11,33.17,428300.0,29.1459,29.1899,29.1371,29.1899,428300.0
2015-04-09 15:30:00,33.17,33.19,33.15,33.16,1037100.0,29.1899,29.2075,29.1723,29.1811,1037100.0
2015-04-10 09:30:00,33.19,33.19,33.02,33.1,72400.0,29.2075,29.2075,29.0579,29.1283,72400.0
2015-04-10 10:00:00,33.09,33.14,33.09,33.13,77400.0,29.1195,29.1635,29.1195,29.1547,77400.0
2015-04-10 10:30:00,33.13,33.19,33.12,33.17,261000.0,29.1547,29.2075,29.1459,29.1899,261000.0
2015-04-10 11:00:00,33.18,33.18,33.15,33.16,98100.0,29.1987,29.1987,29.1723,29.1811,98100.0
2015-04-10 11:30:00,33.17,33.18,33.15,33.17,183400.0,29.1899,29.1987,29.1723,29.1899,183400.0
2015-04-10 12:00:00,33.16,33.18,33.15,33.15,33700.0,29.1811,29.1987,29.1723,29.1723,33700.0
2015-04-10 12:30:00,33.15,33.18,33.15,33.17,47400.0,29.1723,29.1987,29.1723,29.1899,47400.0
2015-04-10 13:00:00,33.17,33.21,33.17,33.2,79700.0,29.1899,29.2251,29.1899,29.2163,79700.0
2015-04-10 13:30:00,33.21,33.22,33.2,33.21,81600.0,29.2251,29.2339,29.2163,29.2251,81600.0
2015-04-10 14:00:00,33.22,33.25,33.21,33.22,128000.0,29.2339,29.2603,29.2251,29.2339,128000.0
2015-04-10 14:30:00,33.22,33.27,33.22,33.26,114100.0,29.2339,29.2779,29.2339,29.2691,114100.0
2015-04-10 15:00:00,33.27,33.3,33.26,33.26,315300.0,29.2779,29.3043,29.2691,29.2691,315300.0
2015-04-10 15:30:00,33.26,33.32,33.26,33.31,543200.0,29.2691,29.3219,29.2691,29.3131,543200.0
2015-04-13 09:30:00,33.36,33.4,33.25,33.36,107900.0,29.3571,29.3923,29.2603,29.3571,107900.0
2015-04-13 10:00:00,33.36,33.36,33.29,33.3,55200.0,29.3571,29.3571,29.2955,29.3043,55200.0
2015-04-13 10:30:00,33.3,33.32,33.28,33.29,98700.0,29.3043,29.3219,29.2867,29.2955,98700.0
2015-04-13 11:00:00,33.29,33.32,33.28,33.29,152200.0,29.2955,29.3219,29.2867,29.2955,152200.0
2015-04-13 11:30:00,33.29,33.3,33.29,33.3,30600.0,29.2955,29.3043,29.2955,29.3043,30600.0
2015-04-13 12:00:00,33.3,33.3,33.27,33.28,27900.0,29.3043,29.3043,29.2779,29.2867,27900.0
2015-04-13 12:30:00,33.28,33.28,33.25,33.26,34200.0,29.2867,29.2867,29.2603,29.2691,34200.0
2015-04-13 13:00:00,33.25,33.26,33.22,33.23,33700.0,29.2603,29.2691,29.2339,29.2427,33700.0
2015-04-13 13:30:00,33.23,33.24,33.2,33.21,61100.0,29.2427,29.2515,29.2163,29.2251,61100.0
2015-04-13 14:00:00,33.21,33.25,33.2,33.24,19600.0,29.2251,29.2603,29.2163,29.2515,19600.0
2015-04-13 14:30:00,33.25,33.26,33.2,33.24,73600.0,29.2603,29.2691,29.2163,29.2515,73600.0
2015-04-13 15:00:00,33.23,33.28,33.18,33.18,149600.0,29.2427,29.2867,29.1987,29.1987,149600.0
2015-04-13 15:30:00,33.19,33.23,33.17,33.17,221300.0,29.2075,29.2427,29.1899,29.1899,221300.0
2015-04-14 09:30:00,33.17,33.32,33.17,33.24,105300.0,29.1899,29.3219,29.1899,29.2515,105300.0
2015-04-14 10:00:00,33.24,33.24,33.17,33.2,38600.0,29.2515,29.2515,29.1899,29.2163,38600.0
2015-04-14 10:30:00,33.2,33.26,33.18,33.23,43000.0,29.2163,29.2691,29.1987,29.2427,43000.0
2015-04-14 11:00:00,33.23,33.31,33.22,33.29,42000.0,29.2427,29.3131,29.2339,29.2955,42000.0
2015-04-14 11:30:00,33.29,33.3,33.28,33.3,38600.0,29.2955,29.3043,29.2867,29.3043,38600.0
2015-04-14 12:00:00,33.3,33.33,33.29,33.33,23000.0,29.3043,29.3307,29.2955,29.3307,23000.0
2015-04-14 12:30:00,33.33,33.34,33.3,33.31,11400.0,29.3307,29.3395,29.3043,29.3131,11400.0
2015-04-14 13:00:00,33.31,33.31,33.29,33.3,12100.0,29.3131,29.3131,29.2955,29.3043,12100.0
2015-04-14 13:30:00,33.3,33.3,33.26,33.28,31300.0,29.3043,29.3043,29.2691,29.2867,31300.0
2015-04-14 14:00:00,33.27,33.29,33.26,33.27,18100.0,29.2779,29.2955,29.2691,29.2779,18100.0
2015-04-14 14:30:00,33.27,33.28,33.23,33.27,58400.0,29.2779,29.2867,29.2427,29.2779,58400.0
2015-04-14 15:00:00,33.27,33.3,33.26,33.27,31900.0,29.2779,29.3043,29.2691,29.2779,31900.0
2015-04-14 15:30:00,33.27,33.3,33.21,33.22,273300.0,29.2779,29.3043,29.2251,29.2339,273300.0
2015-04-15 09:30:00,33.04,33.08,33.0,33.07,176000.0,29.0755,29.1107,29.0403,29.1019,176000.0
2015-04-15 10:00:00,33.07,33.08,33.03,33.05,31000.0,29.1019,29.1107,29.0667,29.0843,31000.0
2015-04-15 10:30:00,33.05,33.1,33.05,33.09,62900.0,29.0843,29.1283,29.0843,29.1195,62900.0
2015-04-15 11:00:00,33.09,33.1,33.05,33.07,24400.0,29.1195,29.1283,29.0843,29.1019,24400.0
2015-04-15 11:30:00,33.07,33.08,33.05,33.07,48200.0,29.1019,29.1107,29.0843,29.1019,48200.0
2015-04-15 12:00:00,33.07,33.09,33.04,33.05,26300.0,29.1019,29.1195,29.0755,29.0843,26300.0
2015-04-15 12:30:00,33.04,33.06,33.01,33.02,35600.0,29.0755,29.0931,29.0491,29.0579,35600.0
2015-04-15 13:00:00,33.02,33.04,33.02,33.04,46300.0,29.0579,29.0755,29.0579,29.0755,46300.0
2015-04-15 13:30:00,33.04,33.06,33.03,33.05,26300.0,29.0755,29.0931,29.0667,29.0843,26300.0
2015-04-15 14:00:00,33.04,33.11,33.03,33.08,26500.0,29.0755,29.1371,29.0667,29.1107,26500.0
2015-04-15 14:30:00,33.08,33.1,33.04,33.09,68000.0,29.1107,29.1283,29.0755,29.1195,68000.0
2015-04-15 15:00:00,33.1,33.1,33.07,33.09,48700.0,29.1283,29.1283,29.1019,29.1195,48700.0
2015-04-15 15:30:00,33.09,33.13,33.01,33.12,252600.0,29.1195,29.1547,29.0491,29.1459,252600.0
2015-04-16 09:30:00,32.74,32.78,32.65,32.72,431600.0,28.8115,28.8467,28.7323,28.7939,431600.0
2015-04-16 10:00:00,32.71,32.71,32.67,32.68,61500.0,28.7851,28.7851,28.7499,28.7587,61500.0
2015-04-16 10:30:00,32.68,32.7,32.66,32.7,86400.0,28.7587,28.7763,28.7411,28.7763,86400.0
2015-04-16 11:00:00,32.7,32.73,32.69,32.72,262400.0,28.7763,28.8027,28.7675,28.7939,262400.0
2015-04-16 11:30:00,32.72,32.74,32.69,32.73,137800.0,28.7939,28.8115,28.7675,28.8027,137800.0
2015-04-16 12:00:00,32.73,32.77,32.72,32.74,60700.0,28.8027,28.8379,28.7939,28.8115,60700.0
2015-04-16 12:30:00,32.74,32.74,32.7,32.73,49000.0,28.8115,28.8115,28.7763,28.8027,49000.0
2015-04-16 13:00:00,32.72,32.75,32.7,32.73,70700.0,28.7939,28.8203,28.7763,28.8027,70700.0
2015-04-16 13:30:00,32.73,32.85,32.73,32.85,67400.0,28.8027,28.9083,28.8027,28.9083,67400.0
2015-04-16 14:00:00,32.85,32.86,32.75,32.81,104100.0,28.9083,28.9171,28.8203,28.8731,104100.0
2015-04-16 14:30:00,32.81,32.81,32.74,32.74,81800.0,28.8731,28.8731,28.8115,28.8115,81800.0
2015-04-16 15:00:00,32.74,32.77,32.74,32.77,78600.0,28.8115,28.8379,28.8115,28.8379,78600.0
2015-04-16 15:30:00,32.77,32.78,32.69,32.69,214100.0,28.8379,28.8467,28.7675,28.7675,214100.0
2015-04-17 09:30:00,32.3,32.38,32.18,32.2,176800.0,28.4243,28.4947,28.3187,28.3363,176800.0
2015-04-17 10:00:00,32.2,32.26,32.2,32.23,118500.0,28.3363,28.3891,28.3363,28.3627,118500.0
2015-04-17 10:30:00,32.23,32.25,32.19,32.21,75900.0,28.3627,28.3803,28.3275,28.3451,75900.0
2015-04-17 11:00:00,32.22,32.28,32.18,32.26,118300.0,28.3539,28.4067,28.3187,28.3891,118300.0
2015-04-17 11:30:00,32.26,32.27,32.23,32.26,56200.0,28.3891,28.3979,28.3627,28.3891,56200.0
2015-04-17 12:00:00,32.26,32.26,32.22,32.23,61500.0,28.3891,28.3891,28.3539,28.3627,61500.0
2015-04-17 12:30:00,32.23,32.29,32.22,32.29,64200.0,28.3627,28.4155,28.3539,28.4155,64200.0
2015-04-17 13:00:00,32.29,32.33,32.22,32.23,127700.0,28.4155,28.4507,28.3539,28.3627,127700.0
2015-04-17 13:30:00,32.23,32.23,32.16,32.16,51600.0,28.3627,28.3627,28.3011,28.3011,51600.0
2015-04-17 14:00:00,32.17,32.21,32.15,32.21,73400.0,28.3099,28.3451,28.2923,28.3451,73400.0
2015-04-17 14:30:00,32.21,32.27,32.2,32.24,88100.0,28.3451,28.3979,28.3363,28.3715,88100.0
2015-04-17 15:00:00,32.24,32.28,32.23,32.26,85300.0,28.3715,28.4067,28.3627,28.3891,85300.0
2015-04-17 15:30:00,32.26,32.27,32.21,32.23,196500.0,28.3891,28.3979,28.3451,28.3627,196500.0
2015-04-20 09:30:00,31.55,31.56,31.46,31.52,156300.0,27.7643,27.7731,27.6851,27.7379,156300.0
2015-04-20 10:00:00,31.52,31.53,31.43,31.43,57700.0,27.7379,27.7467,27.6587,27.6587,57700.0
2015-04-20 10:30:00,31.44,31.44,31.39,31.42,77800.0,27.6675,27.6675,27.6235,27.6499,77800.0
2015-04-20 11:00:00,31.42,31.45,31.39,31.41,93900.0,27.6499,27.6763,27.6235,27.6411,93900.0
2015-04-20 11:30:00,31.4,31.41,31.36,31.4,169200.0,27.6323,27.6411,27.5971,27.6323,169200.0
2015-04-20 12:00:00,31.41,31.41,31.33,31.34,1287700.0,27.6411,27.6411,27.5707,27.5795,1287700.0
2015-04-20 12:30:00,31.34,31.35,31.33,31.34,63800.0,27.5795,27.5883,27.5707,27.5795,63800.0
2015-04-20 13:00:00,31.34,31.35,31.33,31.34,108900.0,27.5795,27.5883,27.5707,27.5795,108900.0
2015-04-20 13:30:00,31.34,31.36,31.31,31.34,142400.0,27.5795,27.5971,27.5531,27.5795,142400.0
2015-04-20 14:00:00,31.34,31.35,31.33,31.34,126400.0,27.5795,27.5883,27.5707,27.5795,126400.0
2015-04-20 14:30:00,31.34,31.34,31.33,31.34,54600.0,27.5795,27.5795,27.5707,27.5795,54600.0
2015-04-20 15:00:00,31.34,31.39,31.33,31.34,401600.0,27.5795,27.6235,27.5707,27.5795,401600.0
2015-04-20 15:30:00,31.34,31.38,31.32,31.36,308500.0,27.5795,27.6147,27.5619,27.5971,308500.0
2015-04-21 09:30:00,31.16,31.2,31.08,31.11,322600.0,27.4211,27.4563,27.3507,27.3771,322600.0
2015-04-21 10:00:00,31.12,31.16,31.09,31.14,66100.0,27.3859,27.4211,27.3595,27.4035,66100.0
2015-04-21 10:30:00,31.14,31.16,31.12,31.15,85100.0,27.4035,27.4211,27.3859,27.4123,85100.0
2015-04-21 11:00:00,31.16,31.18,31.14,31.15,91200.0,27.4211,27.4387,27.4035,27.4123,91200.0
2015-04-21 11:30:00,31.14,31.16,31.12,31.12,77100.0,27.4035,27.4211,27.3859,27.3859,77100.0
2015-04-21 12:00:00,31.12,31.14,31.11,31.14,86900.0,27.3859,27.4035,27.3771,27.4035,86900.0
2015-04-21 12:30:00,31.13,31.15,31.13,31.14,55900.0,27.3947,27.4123,27.3947,27.4035,55900.0
2015-04-21 13:00:00,31.15,31.15,31.14,31.15,40900.0,27.4123,27.4123,27.4035,27.4123,40900.0
2015-04-21 13:30:00,31.15,31.19,31.14,31.18,48400.0,27.4123,27.4475,27.4035,27.4387,48400.0
2015-04-21 14:00:00,31.17,31.23,31.15,31.23,47900.0,27.4299,27.4827,27.4123,27.4827,47900.0
2015-04-21 14:30:00,31.22,31.22,31.19,31.21,23900.0,27.4739,27.4739,27.4475,27.4651,23900.0
2015-04-21 15:00:00,31.21,31.21,31.12,31.13,100200.0,27.4651,27.4651,27.3859,27.3947,100200.0
2015-04-21 15:30:00,31.13,31.14,31.09,31.12,205500.0,27.3947,27.4035,27.3595,27.3859,205500.0
2015-04-22 09:30:00,31.32,31.32,31.21,31.23,229100.0,27.5619,27.5619,27.4651,27.4827,229100.0
2015-04-22 10:00:00,31.24,31.26,31.19,31.23,202900.0,27.4915,27.5091,27.4475,27.4827,202900.0
2015-04-22 10:30:00,31.23,31.33,31.23,31.32,59800.0,27.4827,27.5707,27.4827,27.5619,59800.0
2015-04-22 11:00:00,31.32,31.34,31.32,31.34,59100.0,27.5619,27.5795,27.5619,27.5795,59100.0
2015-04-22 11:30:00,31.34,31.35,31.33,31.35,46500.0,27.5795,27.5883,27.5707,27.5883,46500.0
2015-04-22 12:00:00,31.35,31.37,31.35,31.36,39200.0,27.5883,27.6059,27.5883,27.5971,39200.0
2015-04-22 12:30:00,31.35,31.39,31.35,31.38,31200.0,27.5883,27.6235,27.5883,27.6147,31200.0
2015-04-22 13:00:00,31.38,31.42,31.37,31.41,70500.0,27.6147,27.6499,27.6059,27.6411,70500.0
2015-04-22 13:30:00,31.41,31.43,31.4,31.43,308300.0,27.6411,27.6587,27.6323,27.6587,308300.0
2015-04-22 14:00:00,31.43,31.44,31.42,31.44,74600.0,27.6587,27.6675,27.6499,27.6675,74600.0
2015-04-22 14:30:00,31.44,31.44,31.42,31.43,141700.0,27.6675,27.6675,27.6499,27.6587,141700.0
2015-04-22 15:00:00,31.43,31.44,31.42,31.43,141900.0,27.6587,27.6675,27.6499,27.6587,141900.0
2015-04-22 15:30:00,31.43,31.47,31.4,31.46,273500.0,27.6587,27.6939,27.6323,27.6851,273500.0
2015-04-23 09:30:00,30.91,30.95,30.8,30.93,164300.0,27.2011,27.2363,27.1043,27.2187,164300.0
2015-04-23 10:00:00,30.92,30.93,30.88,30.93,81000.0,27.2099,27.2187,27.1747,27.2187,81000.0
2015-04-23 10:30:00,30.93,30.96,30.92,30.94,42600.0,27.2187,27.2451,27.2099,27.2275,42600.0
2015-04-23 11:00:00,30.93,30.95,30.92,30.95,114100.0,27.2187,27.2363,27.2099,27.2363,114100.0
2015-04-23 11:30:00,30.95,31.04,30.93,31.03,127200.0,27.2363,27.3155,27.2187,27.3067,127200.0
2015-04-23 12:00:00,31.03,31.04,30.99,31.0,43600.0,27.3067,27.3155,27.2715,27.2803,43600.0
2015-04-23 12:30:00,31.0,31.03,30.99,31.02,82800.0,27.2803,27.3067,27.2715,27.2979,82800.0
2015-04-23 13:00:00,31.03,31.04,31.01,31.04,48600.0,27.3067,27.3155,27.2891,27.3155,48600.0
2015-04-23 13:30:00,31.04,31.05,31.01,31.02,79700.0,27.3155,27.3243,27.2891,27.2979,79700.0
2015-04-23 14:00:00,31.02,31.06,31.01,31.06,87000.0,27.2979,27.3331,27.2891,27.3331,87000.0
2015-04-23 14:30:00,31.06,31.06,31.03,31.05,77200.0,27.3331,27.3331,27.3067,27.3243,77200.0
2015-04-23 15:00:00,31.04,31.05,31.03,31.05,80000.0,27.3155,27.3243,27.3067,27.3243,80000.0
2015-04-23 15:30:00,31.05,31.05,30.99,31.0,276400.0,27.3243,27.3243,27.2715,27.2803,276400.0
2015-04-24 09:30:00,30.44,30.49,30.39,30.46,163500.0,26.7875,26.8315,26.7435,26.8051,163500.0
2015-04-24 10:00:00,30.46,30.47,30.43,30.46,146400.0,26.8051,26.8139,26.7787,26.8051,146400.0
2015-04-24 10:30:00,30.46,30.47,30.44,30.46,124300.0,26.8051,26.8139,26.7875,26.8051,124300.0
2015-04-24 11:00:00,30.46,30.5,30.45,30.48,142400.0,26.8051,26.8403,26.7963,26.8227,142400.0
2015-04-24 11:30:00,30.49,30.49,30.45,30.46,70100.0,26.8315,26.8315,26.7963,26.8051,70100.0
2015-04-24 12:00:00,30.46,30.46,30.45,30.45,52200.0,26.8051,26.8051,26.7963,26.7963,52200.0
2015-04-24 12:30:00,30.45,30.46,30.43,30.44,51700.0,26.7963,26.8051,26.7787,26.7875,51700.0
2015-04-24 13:00:00,30.44,30.44,30.41,30.41,48000.0,26.7875,26.7875,26.7611,26.7611,48000.0
2015-04-24 13:30:00,30.41,30.42,30.36,30.36,205100.0,26.7611,26.7699,26.7171,26.7171,205100.0
2015-04-24 14:00:00,30.37,30.37,30.36,30.37,86000.0,26.7259,26.7259,26.7171,26.7259,86000.0
2015-04-24 14:30:00,30.37,30.37,30.3,30.3,74100.0,26.7259,26.7259,26.6643,26.6643,74100.0
2015-04-24 15:00:00,30.31,30.31,30.25,30.26,87200.0,26.6731,26.6731,26.6203,26.6291,87200.0
2015-04-24 15:30:00,30.26,30.28,30.2,30.25,237300.0,26.6291,26.6467,26.5763,26.6203,237300.0
2015-04-27 09:30:00,30.02,30.02,29.89,29.92,303600.0,26.4179,26.4179,26.3035,26.3299,303600.0
2015-04-27 10:00:00,29.92,29.96,29.89,29.95,207700.0,26.3299,26.3651,26.3035,26.3563,207700.0
2015-04-27 10:30:00,29.95,29.98,29.95,29.95,230900.0,26.3563,26.3827,26.3563,26.3563,230900.0
2015-04-27 11:00:00,29.95,29.95,29.92,29.93,94600.0,26.3563,26.3563,26.3299,26.3387,94600.0
2015-04-27 11:30:00,29.93,29.96,29.93,29.96,141100.0,26.3387,26.3651,26.3387,26.3651,141100.0
2015-04-27 12:00:00,29.96,29.99,29.95,29.96,120800.0,26.3651,26.3915,26.3563,26.3651,120800.0
2015-04-27 12:30:00,29.96,29.97,29.94,29.96,117000.0,26.3651,26.3739,26.3475,26.3651,117000.0
2015-04-27 13:00:00,29.95,29.96,29.92,29.92,124300.0,26.3563,26.3651,26.3299,26.3299,124300.0
2015-04-27 13:30:00,29.93,29.93,29.91,29.92,95800.0,26.3387,26.3387,26.3211,26.3299,95800.0
2015-04-27 14:00:00,29.92,29.92,29.91,29.92,122700.0,26.3299,26.3299,26.3211,26.3299,122700.0
2015-04-27 14:30:00,29.92,29.93,29.91,29.92,109500.0,26.3299,26.3387,26.3211,26.3299,109500.0
2015-04-27 15:00:00,29.93,29.94,29.9,29.92,165000.0,26.3387,26.3475,26.3123,26.3299,165000.0
2015-04-27 15:30:00,29.92,30.02,29.88,29.99,414900.0,26.3299,26.4179,26.2947,26.3915,414900.0
2015-04-28 09:30:00,30.24,30.26,30.15,30.25,160000.0,26.6115,26.6291,26.5323,26.6203,160000.0
2015-04-28 10:00:00,30.25,30.25,30.11,30.16,178300.0,26.6203,26.6203,26.4971,26.5411,178300.0
2015-04-28 10:30:00,30.16,30.21,30.15,30.2,72400.0,26.5411,26.5851,26.5323,26.5763,72400.0
2015-04-28 11:00:00,30.21,30.24,30.2,30.23,80200.0,26.5851,26.6115,26.5763,26.6027,80200.0
2015-04-28 11:30:00,30.23,30.27,30.23,30.27,55000.0,26.6027,26.6379,26.6027,26.6379,55000.0
2015-04-28 12:00:00,30.27,30.28,30.26,30.28,30400.0,26.6379,26.6467,26.6291,26.6467,30400.0
2015-04-28 12:30:00,30.28,30.35,30.27,30.35,336300.0,26.6467,26.7083,26.6379,26.7083,336300.0
2015-04-28 13:00:00,30.35,30.37,30.34,30.34,66600.0,26.7083,26.7259,26.6995,26.6995,66600.0
2015-04-28 13:30:00,30.34,30.34,30.29,30.3,25600.0,26.6995,26.6995,26.6555,26.6643,25600.0
2015-04-28 14:00:00,30.3,30.32,30.3,30.31,68100.0,26.6643,26.6819,26.6643,26.6731,68100.0
2015-04-28 14:30:00,30.3,30.31,30.29,30.3,37100.0,26.6643,26.6731,26.6555,26.6643,37100.0
2015-04-28 15:00:00,30.3,30.31,30.29,30.31,62200.0,26.6643,26.6731,26.6555,26.6731,62200.0
2015-04-28 15:30:00,30.31,30.32,30.27,30.29,149500.0,26.6731,26.6819,26.6379,26.6555,149500.0
2015-04-29 09:30:00,29.93,29.99,29.84,29.94,54800.0,26.3387,26.3915,26.2595,26.3475,54800.0
2015-04-29 10:00:00,29.95,29.96,29.9,29.93,62200.0,26.3563,26.3651,26.3123,26.3387,62200.0
2015-04-29 10:30:00,29.92,29.96,29.92,29.94,66400.0,26.3299,26.3651,26.3299,26.3475,66400.0
2015-04-29 11:00:00,29.95,30.0,29.94,29.98,47500.0,26.3563,26.4003,26.3475,26.3827,47500.0
2015-04-29 11:30:00,29.98,29.98,29.95,29.97,27900.0,26.3827,26.3827,26.3563,26.3739,27900.0
2015-04-29 12:00:00,29.96,29.99,29.93,29.94,489000.0,26.3651,26.3915,26.3387,26.3475,489000.0
2015-04-29 12:30:00,29.94,29.94,29.91,29.93,29800.0,26.3475,26.3475,26.3211,26.3387,29800.0
2015-04-29 13:00:00,29.92,29.92,29.89,29.89,54800.0,26.3299,26.3299,26.3035,26.3035,54800.0
2015-04-29 13:30:00,29.89,29.91,29.87,29.88,34900.0,26.3035,26.3211,26.2859,26.2947,34900.0
2015-04-29 14:00:00,29.88,29.92,29.75,29.79,76200.0,26.2947,26.3299,26.1803,26.2155,76200.0
2015-04-29 14:30:00,29.8,29.9,29.8,29.85,39400.0,26.2243,26.3123,26.2243,26.2683,39400.0
2015-04-29 15:00:00,29.85,29.87,29.8,29.87,211600.0,26.2683,26.2859,26.2243,26.2859,211600.0
2015-04-29 15:30:00,29.87,29.91,29.78,29.8,217900.0,26.2859,26.3211,26.2067,26.2243,217900.0
2015-04-30 09:30:00,29.61,29.7,29.48,29.49,251000.0,26.0571,26.1363,25.9427,25.9515,251000.0
2015-04-30 10:00:00,29.49,29.49,29.44,29.48,190700.0,25.9515,25.9515,25.9075,25.9427,190700.0
2015-04-30 10:30:00,29.49,29.52,29.48,29.5,183800.0,25.9515,25.9779,25.9427,25.9603,183800.0
2015-04-30 11:00:00,29.5,29.58,29.49,29.55,218900.0,25.9603,26.0307,25.9515,26.0043,218900.0
2015-04-30 11:30:00,29.55,29.56,29.5,29.5,133300.0,26.0043,26.0131,25.9603,25.9603,133300.0
2015-04-30 12:00:00,29.5,29.51,29.48,29.49,107700.0,25.9603,25.9691,25.9427,25.9515,107700.0
2015-04-30 12:30:00,29.5,29.5,29.48,29.5,34900.0,25.9603,25.9603,25.9427,25.9603,34900.0
2015-04-30 13:00:00,29.49,29.51,29.49,29.51,57900.0,25.9515,25.9691,25.9515,25.9691,57900.0
2015-04-30 13:30:00,29.5,29.51,29.49,29.5,67300.0,25.9603,25.9691,25.9515,25.9603,67300.0
2015-04-30 14:00:00,29.51,29.51,29.44,29.44,68700.0,25.9691,25.9691,25.9075,25.9075,68700.0
2015-04-30 14:30:00,29.45,29.45,29.39,29.39,81400.0,25.9163,25.9163,25.8635,25.8635,81400.0
2015-04-30 15:00:00,29.39,29.39,29.32,29.36,155300.0,25.8635,25.8635,25.8019,25.8371,155300.0
2015-04-30 15:30:00,29.36,29.42,29.32,29.4,366900.0,25.8371,25.8899,25.8019,25.8723,366900.0
2015-05-01 09:30:00,29.38,29.5,29.38,29.5,136400.0,25.8547,25.9603,25.8547,25.9603,136400.0
2015-05-01 10:00:00,29.49,29.5,29.45,29.47,67600.0,25.9515,25.9603,25.9163,25.9339,67600.0
2015-05-01 10:30:00,29.47,29.5,29.4,29.44,124900.0,25.9339,25.9603,25.8723,25.9075,124900.0
2015-05-01 11:00:00,29.44,29.49,29.43,29.49,62600.0,25.9075,25.9515,25.8987,25.9515,62600.0
2015-05-01 11:30:00,29.49,29.54,29.49,29.51,131300.0,25.9515,25.9955,25.9515,25.9691,131300.0
2015-05-01 12:00:00,29.51,29.53,29.5,29.53,72300.0,25.9691,25.9867,25.9603,25.9867,72300.0
2015-05-01 12:30:00,29.53,29.54,29.52,29.54,30000.0,25.9867,25.9955,25.9779,25.9955,30000.0
2015-05-01 13:00:00,29.54,29.55,29.53,29.54,52800.0,25.9955,26.0043,25.9867,25.9955,52800.0
2015-05-01 13:30:00,29.55,29.63,29.54,29.63,44200.0,26.0043,26.0747,25.9955,26.0747,44200.0
2015-05-01 14:00:00,29.62,29.65,29.61,29.64,68000.0,26.0659,26.0923,26.0571,26.0835,68000.0
2015-05-01 14:30:00,29.64,29.64,29.58,29.59,35100.0,26.0835,26.0835,26.0307,26.0395,35100.0
2015-05-01 15:00:00,29.59,29.59,29.57,29.58,64900.0,26.0395,26.0395,26.0219,26.0307,64900.0
2015-05-01 15:30:00,29.58,29.62,29.57,29.6,188600.0,26.0307,26.0659,26.0219,26.0483,188600.0
2015-05-04 09:30:00,30.23,30.29,30.22,30.23,335100.0,26.6027,26.6555,26.5939,26.6027,335100.0
2015-05-04 10:00:00,30.23,30.24,30.21,30.22,176400.0,26.6027,26.6115,26.5851,26.5939,176400.0
2015-05-04 10:30:00,30.22,30.22,30.17,30.21,196800.0,26.5939,26.5939,26.5499,26.5851,196800.0
2015-05-04 11:00:00,30.21,30.22,30.19,30.2,95700.0,26.5851,26.5939,26.5675,26.5763,95700.0
2015-05-04 11:30:00,30.2,30.2,30.16,30.17,221400.0,26.5763,26.5763,26.5411,26.5499,221400.0
2015-05-04 12:00:00,30.17,30.19,30.17,30.19,63900.0,26.5499,26.5675,26.5499,26.5675,63900.0
2015-05-04 12:30:00,30.19,30.19,30.16,30.17,93100.0,26.5675,26.5675,26.5411,26.5499,93100.0
2015-05-04 13:00:00,30.17,30.21,30.16,30.21,163300.0,26.5499,26.5851,26.5411,26.5851,163300.0
2015-05-04 13:30:00,30.21,30.21,30.19,30.2,163700.0,26.5851,26.5851,26.5675,26.5763,163700.0
2015-05-04 14:00:00,30.2,30.24,30.2,30.22,220100.0,26.5763,26.6115,26.5763,26.5939,220100.0
2015-05-04 14:30:00,30.22,30.23,30.21,30.22,94700.0,26.5939,26.6027,26.5851,26.5939,94700.0
2015-05-04 15:00:00,30.22,30.24,30.21,30.23,251000.0,26.5939,26.6115,26.5851,26.6027,251000.0
2015-05-04 15:30:00,30.23,30.23,30.16,30.17,291900.0,26.6027,26.6027,26.5411,26.5499,291900.0
2015-05-05 09:30:00,30.35,30.35,30.29,30.3,87900.0,26.7083,26.7083,26.6555,26.6643,87900.0
2015-05-05 10:00:00,30.29,30.31,30.26,30.29,110700.0,26.6555,26.6731,26.6291,26.6555,110700.0
2015-05-05 10:30:00,30.29,30.32,30.28,30.29,151200.0,26.6555,26.6819,26.6467,26.6555,151200.0
2015-05-05 11:00:00,30.29,30.29,30.27,30.28,47100.0,26.6555,26.6555,26.6379,26.6467,47100.0
2015-05-05 11:30:00,30.27,30.31,30.26,30.28,203200.0,26.6379,26.6731,26.6291,26.6467,203200.0
2015-05-05 12:00:00,30.29,30.31,30.28,30.3,86300.0,26.6555,26.6731,26.6467,26.6643,86300.0
2015-05-05 12:30:00,30.3,30.31,30.29,30.29,38700.0,26.6643,26.6731,26.6555,26.6555,38700.0
2015-05-05 13:00:00,30.29,30.3,30.24,30.26,328100.0,26.6555,26.6643,26.6115,26.6291,328100.0
2015-05-05 13:30:00,30.26,30.27,30.24,30.26,57600.0,26.6291,26.6379,26.6115,26.6291,57600.0
2015-05-05 14:00:00,30.25,30.27,30.24,30.25,63000.0,26.6203,26.6379,26.6115,26.6203,63000.0
2015-05-05 14:30:00,30.24,30.25,30.19,30.21,69500.0,26.6115,26.6203,26.5675,26.5851,69500.0
2015-05-05 15:00:00,30.22,30.28,30.19,30.28,180400.0,26.5939,26.6467,26.5675,26.6467,180400.0
2015-05-05 15:30:00,30.28,30.3,30.24,30.27,595700.0,26.6467,26.6643,26.6115,26.6379,595700.0
2015-05-06 09:30:00,29.58,29.6,29.44,29.48,454800.0,26.0307,26.0483,25.9075,25.9427,454800.0
2015-05-06 10:00:00,29.48,29.49,29.42,29.44,368200.0,25.9427,25.9515,25.8899,25.9075,368200.0
2015-05-06 10:30:00,29.44,29.44,29.37,29.38,86200.0,25.9075,25.9075,25.8459,25.8547,86200.0
2015-05-06 11:00:00,29.38,29.41,29.35,29.35,111500.0,25.8547,25.8811,25.8283,25.8283,111500.0
2015-05-06 11:30:00,29.35,29.36,29.31,29.35,161300.0,25.8283,25.8371,25.7931,25.8283,161300.0
2015-05-06 12:00:00,29.35,29.37,29.34,29.36,162700.0,25.8283,25.8459,25.8195,25.8371,162700.0
2015-05-06 12:30:00,29.36,29.37,29.35,29.37,97500.0,25.8371,25.8459,25.8283,25.8459,97500.0
2015-05-06 13:00:00,29.36,29.37,29.35,29.35,66700.0,25.8371,25.8459,25.8283,25.8283,66700.0
2015-05-06 13:30:00,29.35,29.37,29.33,29.34,123800.0,25.8283,25.8459,25.8107,25.8195,123800.0
2015-05-06 14:00:00,29.34,29.35,29.33,29.35,76200.0,25.8195,25.8283,25.8107,25.8283,76200.0
2015-05-06 14:30:00,29.35,29.35,29.22,29.28,201800.0,25.8283,25.8283,25.7139,25.7667,201800.0
2015-05-06 15:00:00,29.28,29.29,29.2,29.23,135300.0,25.7667,25.7755,25.6963,25.7227,135300.0
2015-05-06 15:30:00,29.23,29.35,29.22,29.32,849500.0,25.7227,25.8283,25.7139,25.8019,849500.0
2015-05-07 09:30:00,29.23,29.31,29.21,29.25,90500.0,25.7227,25.7931,25.7051,25.7403,90500.0
2015-05-07 10:00:00,29.25,29.31,29.24,29.3,107900.0,25.7403,25.7931,25.7315,25.7843,107900.0
2015-05-07 10:30:00,29.3,29.44,29.3,29.42,203200.0,25.7843,25.9075,25.7843,25.8899,203200.0
2015-05-07 11:00:00,29.42,29.45,29.41,29.43,175500.0,25.8899,25.9163,25.8811,25.8987,175500.0
2015-05-07 11:30:00,29.42,29.43,29.4,29.43,71400.0,25.8899,25.8987,25.8723,25.8987,71400.0
2015-05-07 12:00:00,29.43,29.49,29.42,29.46,98100.0,25.8987,25.9515,25.8899,25.9251,98100.0
2015-05-07 12:30:00,29.46,29.47,29.44,29.44,80100.0,25.9251,25.9339,25.9075,25.9075,80100.0
2015-05-07 13:00:00,29.45,29.45,29.41,29.41,57500.0,25.9163,25.9163,25.8811,25.8811,57500.0
2015-05-07 13:30:00,29.42,29.43,29.41,29.43,69200.0,25.8899,25.8987,25.8811,25.8987,69200.0
2015-05-07 14:00:00,29.43,29.45,29.37,29.41,1124000.0,25.8987,25.9163,25.8459,25.8811,1124000.0
2015-05-07 14:30:00,29.41,29.44,29.4,29.44,363400.0,25.8811,25.9075,25.8723,25.9075,363400.0
2015-05-07 15:00:00,29.44,29.46,29.43,29.45,133200.0,25.9075,25.9251,25.8987,25.9163,133200.0
2015-05-07 15:30:00,29.45,29.52,29.43,29.49,597200.0,25.9163,25.9779,25.8987,25.9515,597200.0
2015-05-08 09:30:00,29.91,30.02,29.89,30.0,377400.0,26.3211,26.4179,26.3035,26.4003,377400.0
2015-05-08 10:00:00,30.0,30.07,29.99,30.07,456900.0,26.4003,26.4619,26.3915,26.4619,456900.0
2015-05-08 10:30:00,30.07,30.09,30.05,30.09,211700.0,26.4619,26.4795,26.4443,26.4795,211700.0
2015-05-08 11:00:00,30.1,30.15,30.09,30.14,309100.0,26.4883,26.5323,26.4795,26.5235,309100.0
2015-05-08 11:30:00,30.14,30.19,30.13,30.17,202700.0,26.5235,26.5675,26.5147,26.5499,202700.0
2015-05-08 12:00:00,30.18,30.18,30.12,30.15,86200.0,26.5587,26.5587,26.5059,26.5323,86200.0
2015-05-08 12:30:00,30.15,30.2,30.15,30.18,290900.0,26.5323,26.5763,26.5323,26.5587,290900.0
2015-05-08 13:00:00,30.19,30.22,30.17,30.2,236600.0,26.5675,26.5939,26.5499,26.5763,236600.0
2015-05-08 13:30:00,30.2,30.21,30.19,30.21,106600.0,26.5763,26.5851,26.5675,26.5851,106600.0
2015-05-08 14:00:00,30.21,30.22,30.21,30.22,108800.0,26.5851,26.5939,26.5851,26.5939,108800.0
2015-05-08 14:30:00,30.21,30.22,30.19,30.2,232900.0,26.5851,26.5939,26.5675,26.5763,232900.0
2015-05-08 15:00:00,30.2,30.21,30.19,30.2,108800.0,26.5763,26.5851,26.5675,26.5763,108800.0
2015-05-08 15:30:00,30.2,30.23,30.19,30.22,980900.0,26.5763,26.6027,26.5675,26.5939,980900.0
2015-05-11 09:30:00,30.43,30.46,30.35,30.36,313800.0,26.7787,26.8051,26.7083,26.7171,313800.0
2015-05-11 10:00:00,30.35,30.38,30.3,30.31,251900.0,26.7083,26.7347,26.6643,26.6731,251900.0
2015-05-11 10:30:00,30.3,30.31,30.27,30.28,161100.0,26.6643,26.6731,26.6379,26.6467,161100.0
2015-05-11 11:00:00,30.28,30.28,30.23,30.24,196600.0,26.6467,26.6467,26.6027,26.6115,196600.0
2015-05-11 11:30:00,30.24,30.26,30.23,30.25,118000.0,26.6115,26.6291,26.6027,26.6203,118000.0
2015-05-11 12:00:00,30.25,30.26,30.23,30.24,121400.0,26.6203,26.6291,26.6027,26.6115,121400.0
2015-05-11 12:30:00,30.25,30.25,30.23,30.24,103500.0,26.6203,26.6203,26.6027,26.6115,103500.0
2015-05-11 13:00:00,30.23,30.29,30.23,30.29,222400.0,26.6027,26.6555,26.6027,26.6555,222400.0
2015-05-11 13:30:00,30.29,30.3,30.27,30.29,84100.0,26.6555,26.6643,26.6379,26.6555,84100.0
2015-05-11 14:00:00,30.29,30.29,30.26,30.28,174800.0,26.6555,26.6555,26.6291,26.6467,174800.0
2015-05-11 14:30:00,30.29,30.29,30.26,30.28,201300.0,26.6555,26.6555,26.6291,26.6467,201300.0
2015-05-11 15:00:00,30.28,30.31,30.26,30.27,179600.0,26.6467,26.6731,26.6291,26.6379,179600.0
2015-05-11 15:30:00,30.27,30.31,30.23,30.25,343900.0,26.6379,26.6731,26.6027,26.6203,343900.0
2015-05-12 09:30:00,29.53,29.53,29.45,29.48,341000.0,25.9867,25.9867,25.9163,25.9427,341000.0
2015-05-12 10:00:00,29.48,29.51,29.47,29.51,194100.0,25.9427,25.9691,25.9339,25.9691,194100.0
2015-05-12 10:30:00,29.51,29.57,29.5,29.55,138300.0,25.9691,26.0219,25.9603,26.0043,138300.0
2015-05-12 11:00:00,29.55,29.59,29.55,29.55,70400.0,26.0043,26.0395,26.0043,26.0043,70400.0
2015-05-12 11:30:00,29.56,29.6,29.55,29.58,142400.0,26.0131,26.0483,26.0043,26.0307,142400.0
2015-05-12 12:00:00,29.58,29.59,29.53,29.55,78400.0,26.0307,26.0395,25.9867,26.0043,78400.0
2015-05-12 12:30:00,29.55,29.57,29.53,29.56,177100.0,26.0043,26.0219,25.9867,26.0131,177100.0
2015-05-12 13:00:00,29.57,29.6,29.56,29.57,78200.0,26.0219,26.0483,26.0131,26.0219,78200.0
2015-05-12 13:30:00,29.58,29.58,29.54,29.55,98200.0,26.0307,26.0307,25.9955,26.0043,98200.0
2015-05-12 14:00:00,29.56,29.57,29.54,29.57,35600.0,26.0131,26.0219,25.9955,26.0219,35600.0
2015-05-12 14:30:00,29.57,29.59,29.54,29.54,95200.0,26.0219,26.0395,25.9955,25.9955,95200.0
2015-05-12 15:00:00,29.54,29.56,29.53,29.55,47000.0,25.9955,26.0131,25.9867,26.0043,47000.0
2015-05-12 15:30:00,29.54,29.55,29.46,29.49,571300.0,25.9955,26.0043,25.9251,25.9515,571300.0
2015-05-13 09:30:00,30.01,30.01,29.95,29.99,105500.0,26.4091,26.4091,26.3563,26.3915,105500.0
2015-05-13 10:00:00,30.0,30.02,29.96,29.96,82600.0,26.4003,26.4179,26.3651,26.3651,82600.0
2015-05-13 10:30:00,29.96,29.98,29.88,29.89,129900.0,26.3651,26.3827,26.2947,26.3035,129900.0
2015-05-13 11:00:00,29.89,29.9,29.86,29.87,20700.0,26.3035,26.3123,26.2771,26.2859,20700.0
2015-05-13 11:30:00,29.87,29.93,29.86,29.92,33100.0,26.2859,26.3387,26.2771,26.3299,33100.0
2015-05-13 12:00:00,29.92,29.95,29.91,29.94,167100.0,26.3299,26.3563,26.3211,26.3475,167100.0
2015-05-13 12:30:00,29.94,29.94,29.9,29.92,101100.0,26.3475,26.3475,26.3123,26.3299,101100.0
2015-05-13 13:00:00,29.91,29.96,29.91,29.93,86300.0,26.3211,26.3651,26.3211,26.3387,86300.0
2015-05-13 13:30:00,29.93,29.94,29.92,29.93,92700.0,26.3387,26.3475,26.3299,26.3387,92700.0
2015-05-13 14:00:00,29.93,29.94,29.89,29.9,88500.0,26.3387,26.3475,26.3035,26.3123,88500.0
2015-05-13 14:30:00,29.89,29.91,29.89,29.89,39400.0,26.3035,26.3211,26.3035,26.3035,39400.0
2015-05-13 15:00:00,29.9,29.9,29.88,29.9,117900.0,26.3123,26.3123,26.2947,26.3123,117900.0
2015-05-13 15:30:00,29.9,29.98,29.86,29.92,884200.0,26.3123,26.3827,26.2771,26.3299,884200.0
2015-05-14 09:30:00,30.22,30.25,30.16,30.22,240000.0,26.5939,26.6203,26.5411,26.5939,240000.0
2015-05-14 10:00:00,30.23,30.26,30.19,30.19,58300.0,26.6027,26.6291,26.5675,26.5675,58300.0
2015-05-14 10:30:00,30.19,30.21,30.19,30.2,37000.0,26.5675,26.5851,26.5675,26.5763,37000.0
2015-05-14 11:00:00,30.19,30.22,30.19,30.21,91600.0,26.5675,26.5939,26.5675,26.5851,91600.0
2015-05-14 11:30:00,30.21,30.27,30.2,30.27,58600.0,26.5851,26.6379,26.5763,26.6379,58600.0
2015-05-14 12:00:00,30.27,30.28,30.25,30.28,123200.0,26.6379,26.6467,26.6203,26.6467,123200.0
2015-05-14 12:30:00,30.28,30.33,30.28,30.33,10500.0,26.6467,26.6907,26.6467,26.6907,10500.0
2015-05-14 13:00:00,30.34,30.37,30.33,30.37,96200.0,26.6995,26.7259,26.6907,26.7259,96200.0
2015-05-14 13:30:00,30.37,30.37,30.35,30.37,79400.0,26.7259,26.7259,26.7083,26.7259,79400.0
2015-05-14 14:00:00,30.36,30.37,30.35,30.35,75800.0,26.7171,26.7259,26.7083,26.7083,75800.0
2015-05-14 14:30:00,30.36,30.36,30.33,30.34,76100.0,26.7171,26.7171,26.6907,26.6995,76100.0
2015-05-14 15:00:00,30.34,30.36,30.33,30.36,103900.0,26.6995,26.7171,26.6907,26.7171,103900.0
2015-05-14 15:30:00,30.36,30.36,30.32,30.34,554600.0,26.7171,26.7171,26.6819,26.6995,554600.0
2015-05-15 09:30:00,30.32,30.32,30.24,30.32,139900.0,26.6819,26.6819,26.6115,26.6819,139900.0
2015-05-15 10:00:00,30.32,30.38,30.25,30.36,237400.0,26.6819,26.7347,26.6203,26.7171,237400.0
2015-05-15 10:30:00,30.36,30.43,30.36,30.43,129300.0,26.7171,26.7787,26.7171,26.7787,129300.0
2015-05-15 11:00:00,30.43,30.43,30.4,30.41,67800.0,26.7787,26.7787,26.7523,26.7611,67800.0
2015-05-15 11:30:00,30.41,30.43,30.41,30.42,49100.0,26.7611,26.7787,26.7611,26.7699,49100.0
2015-05-15 12:00:00,30.42,30.44,30.41,30.42,116100.0,26.7699,26.7875,26.7611,26.7699,116100.0
2015-05-15 12:30:00,30.42,30.42,30.41,30.42,30300.0,26.7699,26.7699,26.7611,26.7699,30300.0
2015-05-15 13:00:00,30.42,30.42,30.4,30.42,60200.0,26.7699,26.7699,26.7523,26.7699,60200.0
2015-05-15 13:30:00,30.42,30.43,30.4,30.42,119000.0,26.7699,26.7787,26.7523,26.7699,119000.0
2015-05-15 14:00:00,30.42,30.43,30.4,30.42,116500.0,26.7699,26.7787,26.7523,26.7699,116500.0
2015-05-15 14:30:00,30.42,30.43,30.42,30.43,31500.0,26.7699,26.7787,26.7699,26.7787,31500.0
2015-05-15 15:00:00,30.42,30.43,30.41,30.43,57100.0,26.7699,26.7787,26.7611,26.7787,57100.0
2015-05-15 15:30:00,30.42,30.44,30.4,30.44,516700.0,26.7699,26.7875,26.7523,26.7875,516700.0
2015-05-18 09:30:00,30.66,30.67,30.57,30.64,112000.0,26.9811,26.9899,26.9019,26.9635,112000.0
2015-05-18 10:00:00,30.64,30.65,30.62,30.63,73400.0,26.9635,26.9723,26.9459,26.9547,73400.0
2015-05-18 10:30:00,30.63,30.64,30.58,30.6,46000.0,26.9547,26.9635,26.9107,26.9283,46000.0
2015-05-18 11:00:00,30.6,30.63,30.6,30.62,52400.0,26.9283,26.9547,26.9283,26.9459,52400.0
2015-05-18 11:30:00,30.62,30.64,30.59,30.6,113400.0,26.9459,26.9635,26.9195,26.9283,113400.0
2015-05-18 12:00:00,30.61,30.62,30.6,30.61,52500.0,26.9371,26.9459,26.9283,26.9371,52500.0
2015-05-18 12:30:00,30.61,30.61,30.59,30.6,28500.0,26.9371,26.9371,26.9195,26.9283,28500.0
2015-05-18 13:00:00,30.61,30.64,30.6,30.62,43000.0,26.9371,26.9635,26.9283,26.9459,43000.0
2015-05-18 13:30:00,30.62,30.63,30.6,30.61,36500.0,26.9459,26.9547,26.9283,26.9371,36500.0
2015-05-18 14:00:00,30.6,30.61,30.57,30.58,41800.0,26.9283,26.9371,26.9019,26.9107,41800.0
2015-05-18 14:30:00,30.58,30.59,30.57,30.58,56200.0,26.9107,26.9195,26.9019,26.9107,56200.0
2015-05-18 15:00:00,30.57,30.59,30.57,30.57,76000.0,26.9019,26.9195,26.9019,26.9019,76000.0
2015-05-18 15:30:00,30.57,30.57,30.54,30.56,262500.0,26.9019,26.9019,26.8755,26.8931,262500.0
2015-05-19 09:30:00,30.53,30.59,30.44,30.51,319900.0,26.8667,26.9195,26.7875,26.8491,319900.0
2015-05-19 10:00:00,30.5,30.53,30.48,30.5,165500.0,26.8403,26.8667,26.8227,26.8403,165500.0
2015-05-19 10:30:00,30.5,30.51,30.49,30.5,76200.0,26.8403,26.8491,26.8315,26.8403,76200.0
2015-05-19 11:00:00,30.5,30.54,30.49,30.53,232900.0,26.8403,26.8755,26.8315,26.8667,232900.0
2015-05-19 11:30:00,30.53,30.54,30.5,30.51,75300.0,26.8667,26.8755,26.8403,26.8491,75300.0
2015-05-19 12:00:00,30.51,30.52,30.5,30.52,144300.0,26.8491,26.8579,26.8403,26.8579,144300.0
2015-05-19 12:30:00,30.51,30.54,30.51,30.53,59600.0,26.8491,26.8755,26.8491,26.8667,59600.0
2015-05-19 13:00:00,30.53,30.56,30.52,30.56,66300.0,26.8667,26.8931,26.8579,26.8931,66300.0
2015-05-19 13:30:00,30.56,30.6,30.56,30.6,67000.0,26.8931,26.9283,26.8931,26.9283,67000.0
2015-05-19 14:00:00,30.6,30.6,30.56,30.57,79100.0,26.9283,26.9283,26.8931,26.9019,79100.0
2015-05-19 14:30:00,30.57,30.58,30.56,30.57,48600.0,26.9019,26.9107,26.8931,26.9019,48600.0
2015-05-19 15:00:00,30.57,30.57,30.53,30.54,76700.0,26.9019,26.9019,26.8667,26.8755,76700.0
2015-05-19 15:30:00,30.55,30.58,30.54,30.57,251800.0,26.8843,26.9107,26.8755,26.9019,251800.0
2015-05-20 09:30:00,30.88,30.88,30.8,30.8,203300.0,27.1747,27.1747,27.1043,27.1043,203300.0
2015-05-20 10:00:00,30.8,30.85,30.8,30.83,59100.0,27.1043,27.1483,27.1043,27.1307,59100.0
2015-05-20 10:30:00,30.82,30.88,30.82,30.87,95500.0,27.1219,27.1747,27.1219,27.1659,95500.0
2015-05-20 11:00:00,30.87,30.91,30.86,30.86,93300.0,27.1659,27.2011,27.1571,27.1571,93300.0
2015-05-20 11:30:00,30.86,30.87,30.82,30.83,65500.0,27.1571,27.1659,27.1219,27.1307,65500.0
2015-05-20 12:00:00,30.83,30.85,30.82,30.85,62800.0,27.1307,27.1483,27.1219,27.1483,62800.0
2015-05-20 12:30:00,30.85,30.87,30.83,30.87,36400.0,27.1483,27.1659,27.1307,27.1659,36400.0
2015-05-20 13:00:00,30.87,30.87,30.86,30.87,46400.0,27.1659,27.1659,27.1571,27.1659,46400.0
2015-05-20 13:30:00,30.87,30.88,30.86,30.88,58200.0,27.1659,27.1747,27.1571,27.1747,58200.0
2015-05-20 14:00:00,30.88,30.97,30.82,30.96,83800.0,27.1747,27.2539,27.1219,27.2451,83800.0
2015-05-20 14:30:00,30.97,31.01,30.96,30.99,296200.0,27.2539,27.2891,27.2451,27.2715,296200.0
2015-05-20 15:00:00,30.99,31.01,30.96,31.01,93300.0,27.2715,27.2891,27.2451,27.2891,93300.0
2015-05-20 15:30:00,31.01,31.04,31.0,31.0,384400.0,27.2891,27.3155,27.2803,27.2803,384400.0
2015-05-21 09:30:00,30.86,30.88,30.82,30.83,149500.0,27.1571,27.1747,27.1219,27.1307,149500.0
2015-05-21 10:00:00,30.84,30.88,30.83,30.88,86100.0,27.1395,27.1747,27.1307,27.1747,86100.0
2015-05-21 10:30:00,30.87,30.9,30.85,30.87,84900.0,27.1659,27.1923,27.1483,27.1659,84900.0
2015-05-21 11:00:00,30.87,30.9,30.86,30.9,76800.0,27.1659,27.1923,27.1571,27.1923,76800.0
2015-05-21 11:30:00,30.9,30.9,30.86,30.86,66400.0,27.1923,27.1923,27.1571,27.1571,66400.0
2015-05-21 12:00:00,30.87,30.88,30.85,30.88,45600.0,27.1659,27.1747,27.1483,27.1747,45600.0
2015-05-21 12:30:00,30.88,30.89,30.86,30.87,36900.0,27.1747,27.1835,27.1571,27.1659,36900.0
2015-05-21 13:00:00,30.86,30.88,30.86,30.88,37300.0,27.1571,27.1747,27.1571,27.1747,37300.0
2015-05-21 13:30:00,30.88,30.88,30.83,30.84,79300.0,27.1747,27.1747,27.1307,27.1395,79300.0
2015-05-21 14:00:00,30.84,30.85,30.83,30.85,80100.0,27.1395,27.1483,27.1307,27.1483,80100.0
2015-05-21 14:30:00,30.85,30.88,30.85,30.86,162000.0,27.1483,27.1747,27.1483,27.1571,162000.0
2015-05-21 15:00:00,30.86,30.88,30.85,30.86,145000.0,27.1571,27.1747,27.1483,27.1571,145000.0
2015-05-21 15:30:00,30.86,30.87,30.83,30.84,225500.0,27.1571,27.1659,27.1307,27.1395,225500.0
2015-05-22 09:30:00,31.0,31.05,30.99,31.01,63600.0,27.2803,27.3243,27.2715,27.2891,63600.0
2015-05-22 10:00:00,31.01,31.02,30.97,30.99,70800.0,27.2891,27.2979,27.2539,27.2715,70800.0
2015-05-22 10:30:00,30.99,31.02,30.98,31.02,29600.0,27.2715,27.2979,27.2627,27.2979,29600.0
2015-05-22 11:00:00,31.03,31.04,31.01,31.03,73900.0,27.3067,27.3155,27.2891,27.3067,73900.0
2015-05-22 11:30:00,31.02,31.03,31.0,31.01,26400.0,27.2979,27.3067,27.2803,27.2891,26400.0
2015-05-22 12:00:00,31.01,31.02,31.0,31.01,13700.0,27.2891,27.2979,27.2803,27.2891,13700.0
2015-05-22 12:30:00,31.01,31.05,31.01,31.04,24400.0,27.2891,27.3243,27.2891,27.3155,24400.0
2015-05-22 13:00:00,31.04,31.07,31.0,31.05,47400.0,27.3155,27.3419,27.2803,27.3243,47400.0
2015-05-22 13:30:00,31.05,31.06,31.01,31.01,16100.0,27.3243,27.3331,27.2891,27.2891,16100.0
2015-05-22 14:00:00,31.02,31.02,30.97,30.97,58500.0,27.2979,27.2979,27.2539,27.2539,58500.0
2015-05-22 14:30:00,30.98,31.01,30.98,31.0,14600.0,27.2627,27.2891,27.2627,27.2803,14600.0
2015-05-22 15:00:00,31.0,31.04,30.99,31.04,20200.0,27.2803,27.3155,27.2715,27.3155,20200.0
2015-05-22 15:30:00,31.04,31.06,30.98,31.01,218900.0,27.3155,27.3331,27.2627,27.2891,218900.0
2015-05-26 09:30:00,30.42,30.46,30.3,30.34,165200.0,26.7699,26.8051,26.6643,26.6995,165200.0
2015-05-26 10:00:00,30.32,30.35,30.27,30.29,63000.0,26.6819,26.7083,26.6379,26.6555,63000.0
2015-05-26 10:30:00,30.29,30.29,30.23,30.24,50100.0,26.6555,26.6555,26.6027,26.6115,50100.0
2015-05-26 11:00:00,30.25,30.25,30.21,30.25,63400.0,26.6203,26.6203,26.5851,26.6203,63400.0
2015-05-26 11:30:00,30.24,30.25,30.19,30.2,98300.0,26.6115,26.6203,26.5675,26.5763,98300.0
2015-05-26 12:00:00,30.2,30.22,30.18,30.21,58800.0,26.5763,26.5939,26.5587,26.5851,58800.0
2015-05-26 12:30:00,30.21,30.23,30.2,30.23,174100.0,26.5851,26.6027,26.5763,26.6027,174100.0
2015-05-26 13:00:00,30.23,30.23,30.19,30.2,42700.0,26.6027,26.6027,26.5675,26.5763,42700.0
2015-05-26 13:30:00,30.2,30.23,30.19,30.21,158500.0,26.5763,26.6027,26.5675,26.5851,158500.0
2015-05-26 14:00:00,30.21,30.22,30.2,30.21,123600.0,26.5851,26.5939,26.5763,26.5851,123600.0
2015-05-26 14:30:00,30.21,30.22,30.18,30.19,37200.0,26.5851,26.5939,26.5587,26.5675,37200.0
2015-05-26 15:00:00,30.19,30.23,30.17,30.23,66500.0,26.5675,26.6027,26.5499,26.6027,66500.0
2015-05-26 15:30:00,30.23,30.29,30.22,30.26,286700.0,26.6027,26.6555,26.5939,26.6291,286700.0
2015-05-27 09:30:00,30.2,30.3,30.19,30.25,111500.0,26.5763,26.6643,26.5675,26.6203,111500.0
2015-05-27 10:00:00,30.26,30.3,30.22,30.28,63500.0,26.6291,26.6643,26.5939,26.6467,63500.0
2015-05-27 10:30:00,30.28,30.31,30.27,30.31,44000.0,26.6467,26.6731,26.6379,26.6731,44000.0
2015-05-27 11:00:00,30.32,30.33,30.3,30.33,66700.0,26.6819,26.6907,26.6643,26.6907,66700.0
2015-05-27 11:30:00,30.33,30.36,30.32,30.35,28100.0,26.6907,26.7171,26.6819,26.7083,28100.0
2015-05-27 12:00:00,30.36,30.36,30.33,30.34,68300.0,26.7171,26.7171,26.6907,26.6995,68300.0
2015-05-27 12:30:00,30.34,30.36,30.33,30.34,238100.0,26.6995,26.7171,26.6907,26.6995,238100.0
2015-05-27 13:00:00,30.34,30.35,30.32,30.34,43900.0,26.6995,26.7083,26.6819,26.6995,43900.0
2015-05-27 13:30:00,30.35,30.37,30.34,30.37,32700.0,26.7083,26.7259,26.6995,26.7259,32700.0
2015-05-27 14:00:00,30.36,30.39,30.36,30.39,108300.0,26.7171,26.7435,26.7171,26.7435,108300.0
2015-05-27 14:30:00,30.39,30.41,30.38,30.4,149500.0,26.7435,26.7611,26.7347,26.7523,149500.0
2015-05-27 15:00:00,30.41,30.42,30.37,30.38,73800.0,26.7611,26.7699,26.7259,26.7347,73800.0
2015-05-27 15:30:00,30.38,30.4,30.34,30.34,522700.0,26.7347,26.7523,26.6995,26.6995,522700.0
2015-05-28 09:30:00,30.2,30.3,30.13,30.13,104000.0,26.5763,26.6643,26.5147,26.5147,104000.0
2015-05-28 10:00:00,30.13,30.14,30.11,30.12,88800.0,26.5147,26.5235,26.4971,26.5059,88800.0
2015-05-28 10:30:00,30.11,30.11,30.06,30.1,53200.0,26.4971,26.4971,26.4531,26.4883,53200.0
2015-05-28 11:00:00,30.1,30.15,30.08,30.12,54000.0,26.4883,26.5323,26.4707,26.5059,54000.0
2015-05-28 11:30:00,30.13,30.15,30.1,30.11,29000.0,26.5147,26.5323,26.4883,26.4971,29000.0
2015-05-28 12:00:00,30.11,30.14,30.1,30.14,30100.0,26.4971,26.5235,26.4883,26.5235,30100.0
2015-05-28 12:30:00,30.14,30.14,30.11,30.11,26600.0,26.5235,26.5235,26.4971,26.4971,26600.0
2015-05-28 13:00:00,30.11,30.14,30.09,30.1,97800.0,26.4971,26.5235,26.4795,26.4883,97800.0
2015-05-28 13:30:00,30.1,30.14,30.09,30.13,25000.0,26.4883,26.5235,26.4795,26.5147,25000.0
2015-05-28 14:00:00,30.13,30.16,30.1,30.16,34300.0,26.5147,26.5411,26.4883,26.5411,34300.0
2015-05-28 14:30:00,30.15,30.19,30.15,30.17,70300.0,26.5323,26.5675,26.5323,26.5499,70300.0
2015-05-28 15:00:00,30.18,30.19,30.13,30.15,97600.0,26.5587,26.5675,26.5147,26.5323,97600.0
2015-05-28 15:30:00,30.15,30.16,30.12,30.13,227800.0,26.5323,26.5411,26.5059,26.5147,227800.0
2015-05-29 09:30:00,30.68,30.71,30.6,30.71,293988.0,26.9987,27.0251,26.9283,27.0251,293988.0
2015-05-29 10:00:00,30.7,30.72,30.69,30.71,163867.0,27.0163,27.0339,27.0075,27.0251,163867.0
2015-05-29 10:30:00,30.71,30.72,30.63,30.67,437673.0,27.0251,27.0339,26.9547,26.9899,437673.0
2015-05-29 11:00:00,30.66,30.69,30.65,30.65,115261.0,26.9811,27.0075,26.9723,26.9723,115261.0
2015-05-29 11:30:00,30.66,30.71,30.65,30.71,95192.0,26.9811,27.0251,26.9723,27.0251,95192.0
2015-05-29 12:00:00,30.71,30.73,30.69,30.73,94181.0,27.0251,27.0427,27.0075,27.0427,94181.0
2015-05-29 12:30:00,30.73,30.74,30.72,30.73,89330.0,27.0427,27.0515,27.0339,27.0427,89330.0
2015-05-29 13:00:00,30.73,30.74,30.71,30.73,108235.0,27.0427,27.0515,27.0251,27.0427,108235.0
2015-05-29 13:30:00,30.73,30.73,30.69,30.7,67801.0,27.0427,27.0427,27.0075,27.0163,67801.0
2015-05-29 14:00:00,30.69,30.7,30.61,30.63,119744.0,27.0075,27.0163,26.9371,26.9547,119744.0
2015-05-29 14:30:00,30.63,30.63,30.58,30.62,129971.0,26.9547,26.9547,26.9107,26.9459,129971.0
2015-05-29 15:00:00,30.62,30.65,30.57,30.6,246058.0,26.9459,26.9723,26.9019,26.9283,246058.0
2015-05-29 15:30:00,30.6,30.63,30.54,30.54,797505.0,26.9283,26.9547,26.8755,26.8755,797505.0
2015-06-01 09:30:00,30.63,30.78,30.51,30.58,216140.0,26.9547,27.0867,26.8491,26.9107,216140.0
2015-06-01 10:00:00,30.59,30.62,30.49,30.5,140392.0,26.9195,26.9459,26.8315,26.8403,140392.0
2015-06-01 10:30:00,30.5,30.57,30.49,30.55,125043.0,26.8403,26.9019,26.8315,26.8843,125043.0
2015-06-01 11:00:00,30.55,30.57,30.48,30.48,195344.0,26.8843,26.9019,26.8227,26.8227,195344.0
2015-06-01 11:30:00,30.48,30.48,30.46,30.47,122615.0,26.8227,26.8227,26.8051,26.8139,122615.0
2015-06-01 12:00:00,30.47,30.53,30.47,30.49,138821.0,26.8139,26.8667,26.8139,26.8315,138821.0
2015-06-01 12:30:00,30.49,30.5,30.47,30.5,105514.0,26.8315,26.8403,26.8139,26.8403,105514.0
2015-06-01 13:00:00,30.49,30.51,30.46,30.48,154928.0,26.8315,26.8491,26.8051,26.8227,154928.0
2015-06-01 13:30:00,30.48,30.5,30.47,30.5,89691.0,26.8227,26.8403,26.8139,26.8403,89691.0
2015-06-01 14:00:00,30.49,30.55,30.48,30.53,103024.0,26.8315,26.8843,26.8227,26.8667,103024.0
2015-06-01 14:30:00,30.53,30.53,30.46,30.46,110131.0,26.8667,26.8667,26.8051,26.8051,110131.0
2015-06-01 15:00:00,30.46,30.47,30.45,30.46,74798.0,26.8051,26.8139,26.7963,26.8051,74798.0
2015-06-01 15:30:00,30.46,30.47,30.42,30.45,187711.0,26.8051,26.8139,26.7699,26.7963,187711.0
2015-06-02 09:30:00,29.76,29.88,29.76,29.86,127703.0,26.1891,26.2947,26.1891,26.2771,127703.0
2015-06-02 10:00:00,29.85,29.9,29.84,29.88,67772.0,26.2683,26.3123,26.2595,26.2947,67772.0
2015-06-02 10:30:00,29.89,29.93,29.85,29.85,84916.0,26.3035,26.3387,26.2683,26.2683,84916.0
2015-06-02 11:00:00,29.85,29.86,29.81,29.83,60064.0,26.2683,26.2771,26.2331,26.2507,60064.0
2015-06-02 11:30:00,29.83,29.89,29.83,29.87,82568.0,26.2507,26.3035,26.2507,26.2859,82568.0
2015-06-02 12:00:00,29.87,29.89,29.85,29.85,25701.0,26.2859,26.3035,26.2683,26.2683,25701.0
2015-06-02 12:30:00,29.86,29.92,29.85,29.91,19434.0,26.2771,26.3299,26.2683,26.3211,19434.0
2015-06-02 13:00:00,29.92,29.92,29.87,29.9,131042.0,26.3299,26.3299,26.2859,26.3123,131042.0
2015-06-02 13:30:00,29.9,29.91,29.89,29.9,94237.0,26.3123,26.3211,26.3035,26.3123,94237.0
2015-06-02 14:00:00,29.91,29.91,29.9,29.9,23110.0,26.3211,26.3211,26.3123,26.3123,23110.0
2015-06-02 14:30:00,29.91,29.92,29.9,29.9,212067.0,26.3211,26.3299,26.3123,26.3123,212067.0
2015-06-02 15:00:00,29.92,29.92,29.85,29.89,99535.0,26.3299,26.3299,26.2683,26.3035,99535.0
2015-06-02 15:30:00,29.89,29.91,29.88,29.88,193499.0,26.3035,26.3211,26.2947,26.2947,193499.0
2015-06-03 09:30:00,29.56,29.61,29.47,29.48,587598.0,26.0131,26.0571,25.9339,25.9427,587598.0
2015-06-03 10:00:00,29.47,29.52,29.46,29.49,621849.0,25.9339,25.9779,25.9251,25.9515,621849.0
2015-06-03 10:30:00,29.49,29.5,29.47,29.49,414979.0,25.9515,25.9603,25.9339,25.9515,414979.0
2015-06-03 11:00:00,29.48,29.49,29.45,29.45,35836.0,25.9427,25.9515,25.9163,25.9163,35836.0
2015-06-03 11:30:00,29.46,29.46,29.4,29.42,403250.0,25.9251,25.9251,25.8723,25.8899,403250.0
2015-06-03 12:00:00,29.42,29.42,29.37,29.39,165851.0,25.8899,25.8899,25.8459,25.8635,165851.0
2015-06-03 12:30:00,29.39,29.4,29.36,29.39,229669.0,25.8635,25.8723,25.8371,25.8635,229669.0
2015-06-03 13:00:00,29.4,29.41,29.39,29.4,51973.0,25.8723,25.8811,25.8635,25.8723,51973.0
2015-06-03 13:30:00,29.4,29.43,29.4,29.43,34091.0,25.8723,25.8987,25.8723,25.8987,34091.0
2015-06-03 14:00:00,29.44,29.47,29.4,29.42,466646.0,25.9075,25.9339,25.8723,25.8899,466646.0
2015-06-03 14:30:00,29.42,29.42,29.35,29.36,421661.0,25.8899,25.8899,25.8283,25.8371,421661.0
2015-06-03 15:00:00,29.36,29.38,29.34,29.35,259375.0,25.8371,25.8547,25.8195,25.8283,259375.0
2015-06-03 15:30:00,29.36,29.36,29.27,29.36,755176.0,25.8371,25.8371,25.7579,25.8371,755176.0
2015-06-04 09:30:00,29.3,29.45,29.28,29.44,74735.0,25.7843,25.9163,25.7667,25.9075,74735.0
2015-06-04 10:00:00,29.45,29.48,29.35,29.38,2518425.0,25.9163,25.9427,25.8283,25.8547,2518425.0
2015-06-04 10:30:00,29.37,29.4,29.33,29.39,158715.0,25.8459,25.8723,25.8107,25.8635,158715.0
2015-06-04 11:00:00,29.39,29.4,29.34,29.37,103938.0,25.8635,25.8723,25.8195,25.8459,103938.0
2015-06-04 11:30:00,29.36,29.36,29.31,29.33,39380.0,25.8371,25.8371,25.7931,25.8107,39380.0
2015-06-04 12:00:00,29.33,29.35,29.32,29.35,54580.0,25.8107,25.8283,25.8019,25.8283,54580.0
2015-06-04 12:30:00,29.35,29.38,29.33,29.33,88456.0,25.8283,25.8547,25.8107,25.8107,88456.0
2015-06-04 13:00:00,29.34,29.34,29.26,29.26,48017.0,25.8195,25.8195,25.7491,25.7491,48017.0
2015-06-04 13:30:00,29.26,29.29,29.24,29.27,73818.0,25.7491,25.7755,25.7315,25.7579,73818.0
2015-06-04 14:00:00,29.27,29.31,29.26,29.28,43292.0,25.7579,25.7931,25.7491,25.7667,43292.0
2015-06-04 14:30:00,29.28,29.28,29.25,29.27,27636.0,25.7667,25.7667,25.7403,25.7579,27636.0
2015-06-04 15:00:00,29.28,29.29,29.23,29.24,38653.0,25.7667,25.7755,25.7227,25.7315,38653.0
2015-06-04 15:30:00,29.24,29.28,29.22,29.27,77578.0,25.7315,25.7667,25.7139,25.7579,77578.0
2015-06-05 09:30:00,29.31,29.31,29.18,29.25,354126.0,25.7931,25.7931,25.6787,25.7403,354126.0
2015-06-05 10:00:00,29.25,29.29,29.25,29.26,124540.0,25.7403,25.7755,25.7403,25.7491,124540.0
2015-06-05 10:30:00,29.27,29.36,29.23,29.24,212036.0,25.7579,25.8371,25.7227,25.7315,212036.0
2015-06-05 11:00:00,29.24,29.28,29.22,29.28,60727.0,25.7315,25.7667,25.7139,25.7667,60727.0
2015-06-05 11:30:00,29.27,29.28,29.21,29.24,84794.0,25.7579,25.7667,25.7051,25.7315,84794.0
2015-06-05 12:00:00,29.24,29.27,29.23,29.26,11353.0,25.7315,25.7579,25.7227,25.7491,11353.0
2015-06-05 12:30:00,29.27,29.32,29.24,29.3,43400.0,25.7579,25.8019,25.7315,25.7843,43400.0
2015-06-05 13:00:00,29.29,29.3,29.28,29.29,27656.0,25.7755,25.7843,25.7667,25.7755,27656.0
2015-06-05 13:30:00,29.29,29.31,29.28,29.31,16202.0,25.7755,25.7931,25.7667,25.7931,16202.0
2015-06-05 14:00:00,29.3,29.34,29.3,29.33,41025.0,25.7843,25.8195,25.7843,25.8107,41025.0
2015-06-05 14:30:00,29.33,29.36,29.29,29.3,116281.0,25.8107,25.8371,25.7755,25.7843,116281.0
2015-06-05 15:00:00,29.3,29.31,29.29,29.29,164945.0,25.7843,25.7931,25.7755,25.7755,164945.0
2015-06-05 15:30:00,29.29,29.31,29.21,29.22,292342.0,25.7755,25.7931,25.7051,25.7139,292342.0
2015-06-08 09:30:00,29.12,29.12,28.96,28.97,101178.0,25.6259,25.6259,25.4851,25.4939,101178.0
2015-06-08 10:00:00,28.97,29.01,28.96,28.99,42390.0,25.4939,25.5291,25.4851,25.5115,42390.0
2015-06-08 10:30:00,28.99,29.01,28.98,29.0,108383.0,25.5115,25.5291,25.5027,25.5203,108383.0
2015-06-08 11:00:00,29.0,29.01,28.96,28.96,23447.0,25.5203,25.5291,25.4851,25.4851,23447.0
2015-06-08 11:30:00,28.96,28.98,28.93,28.93,65175.0,25.4851,25.5027,25.4587,25.4587,65175.0
2015-06-08 12:00:00,28.93,28.94,28.92,28.93,22348.0,25.4587,25.4675,25.4499,25.4587,22348.0
2015-06-08 12:30:00,28.93,28.94,28.92,28.93,22393.0,25.4587,25.4675,25.4499,25.4587,22393.0
2015-06-08 13:00:00,28.93,28.94,28.93,28.94,17376.0,25.4587,25.4675,25.4587,25.4675,17376.0
2015-06-08 13:30:00,28.93,28.94,28.9,28.93,26967.0,25.4587,25.4675,25.4323,25.4587,26967.0
2015-06-08 14:00:00,28.93,28.94,28.88,28.9,24528.0,25.4587,25.4675,25.4147,25.4323,24528.0
2015-06-08 14:30:00,28.9,28.99,28.9,28.92,83966.0,25.4323,25.5115,25.4323,25.4499,83966.0
2015-06-08 15:00:00,28.92,28.93,28.87,28.92,54264.0,25.4499,25.4587,25.4059,25.4499,54264.0
2015-06-08 15:30:00,28.91,28.95,28.86,28.91,90272.0,25.4411,25.4763,25.3971,25.4411,90272.0
2015-06-09 09:30:00,28.89,28.97,28.87,28.93,190149.0,25.4235,25.4939,25.4059,25.4587,190149.0
2015-06-09 10:00:00,28.93,28.93,28.83,28.83,192821.0,25.4587,25.4587,25.3707,25.3707,192821.0
2015-06-09 10:30:00,28.84,28.84,28.81,28.83,45761.0,25.3795,25.3795,25.3531,25.3707,45761.0
2015-06-09 11:00:00,28.83,28.84,28.8,28.8,66653.0,25.3707,25.3795,25.3443,25.3443,66653.0
2015-06-09 11:30:00,28.8,28.83,28.8,28.81,51706.0,25.3443,25.3707,25.3443,25.3531,51706.0
2015-06-09 12:00:00,28.82,28.83,28.8,28.8,18183.0,25.3619,25.3707,25.3443,25.3443,18183.0
2015-06-09 12:30:00,28.8,28.82,28.79,28.8,52930.0,25.3443,25.3619,25.3355,25.3443,52930.0
2015-06-09 13:00:00,28.8,28.82,28.77,28.78,124216.0,25.3443,25.3619,25.3179,25.3267,124216.0
2015-06-09 13:30:00,28.77,28.78,28.72,28.72,127478.0,25.3179,25.3267,25.2739,25.2739,127478.0
2015-06-09 14:00:00,28.72,28.74,28.67,28.69,168605.0,25.2739,25.2915,25.2299,25.2475,168605.0
2015-06-09 14:30:00,28.69,28.72,28.65,28.66,130900.0,25.2475,25.2739,25.2123,25.2211,130900.0
2015-06-09 15:00:00,28.65,28.68,28.65,28.66,165408.0,25.2123,25.2387,25.2123,25.2211,165408.0
2015-06-09 15:30:00,28.66,28.72,28.66,28.66,192394.0,25.2211,25.2739,25.2211,25.2211,192394.0
2015-06-10 09:30:00,29.23,29.25,29.19,29.23,474159.0,25.7227,25.7403,25.6875,25.7227,474159.0
2015-06-10 10:00:00,29.23,29.26,29.2,29.2,331580.0,25.7227,25.7491,25.6963,25.6963,331580.0
2015-06-10 10:30:00,29.2,29.23,29.18,29.23,241479.0,25.6963,25.7227,25.6787,25.7227,241479.0
2015-06-10 11:00:00,29.22,29.31,29.2,29.3,202753.0,25.7139,25.7931,25.6963,25.7843,202753.0
2015-06-10 11:30:00,29.3,29.37,29.29,29.36,59191.0,25.7843,25.8459,25.7755,25.8371,59191.0
2015-06-10 12:00:00,29.36,29.38,29.36,29.38,65006.0,25.8371,25.8547,25.8371,25.8547,65006.0
2015-06-10 12:30:00,29.38,29.38,29.36,29.36,40129.0,25.8547,25.8547,25.8371,25.8371,40129.0
2015-06-10 13:00:00,29.36,29.38,29.36,29.37,46668.0,25.8371,25.8547,25.8371,25.8459,46668.0
2015-06-10 13:30:00,29.37,29.38,29.34,29.34,59694.0,25.8459,25.8547,25.8195,25.8195,59694.0
2015-06-10 14:00:00,29.34,29.41,29.34,29.41,58898.0,25.8195,25.8811,25.8195,25.8811,58898.0
2015-06-10 14:30:00,29.41,29.41,29.37,29.39,54553.0,25.8811,25.8811,25.8459,25.8635,54553.0
2015-06-10 15:00:00,29.39,29.43,29.39,29.43,81786.0,25.8635,25.8987,25.8635,25.8987,81786.0
2015-06-10 15:30:00,29.42,29.48,29.4,29.43,393032.0,25.8899,25.9427,25.8723,25.8987,393032.0
2015-06-11 09:30:00,28.78,28.78,28.69,28.71,490150.0,25.3267,25.3267,25.2475,25.2651,490150.0
2015-06-11 10:00:00,28.71,28.76,28.7,28.74,319715.0,25.2651,25.3091,25.2563,25.2915,319715.0
2015-06-11 10:30:00,28.74,28.74,28.63,28.63,419146.0,25.2915,25.2915,25.1947,25.1947,419146.0
2015-06-11 11:00:00,28.63,28.65,28.6,28.61,164588.0,25.1947,25.2123,25.1683,25.1771,164588.0
2015-06-11 11:30:00,28.61,28.62,28.57,28.6,166207.0,25.1771,25.1859,25.1419,25.1683,166207.0
2015-06-11 12:00:00,28.59,28.61,28.56,28.56,137479.0,25.1595,25.1771,25.1331,25.1331,137479.0
2015-06-11 12:30:00,28.56,28.59,28.54,28.55,147289.0,25.1331,25.1595,25.1155,25.1243,147289.0
2015-06-11 13:00:00,28.55,28.58,28.53,28.58,134628.0,25.1243,25.1507,25.1067,25.1507,134628.0
2015-06-11 13:30:00,28.58,28.6,28.55,28.57,130316.0,25.1507,25.1683,25.1243,25.1419,130316.0
2015-06-11 14:00:00,28.57,28.58,28.53,28.56,238105.0,25.1419,25.1507,25.1067,25.1331,238105.0
2015-06-11 14:30:00,28.56,28.58,28.54,28.55,197662.0,25.1331,25.1507,25.1155,25.1243,197662.0
2015-06-11 15:00:00,28.55,28.57,28.54,28.56,70198.0,25.1243,25.1419,25.1155,25.1331,70198.0
2015-06-11 15:30:00,28.56,28.59,28.54,28.59,4772985.0,25.1331,25.1595,25.1155,25.1595,4772985.0
2015-06-12 09:30:00,28.72,28.72,28.58,28.68,89266.0,25.2739,25.2739,25.1507,25.2387,89266.0
2015-06-12 10:00:00,28.66,28.69,28.62,28.66,95487.0,25.2211,25.2475,25.1859,25.2211,95487.0
2015-06-12 10:30:00,28.66,28.67,28.61,28.64,93302.0,25.2211,25.2299,25.1771,25.2035,93302.0
2015-06-12 11:00:00,28.64,28.72,28.64,28.69,58227.0,25.2035,25.2739,25.2035,25.2475,58227.0
2015-06-12 11:30:00,28.69,28.69,28.64,28.64,58468.0,25.2475,25.2475,25.2035,25.2035,58468.0
2015-06-12 12:00:00,28.65,28.65,28.59,28.62,601853.0,25.2123,25.2123,25.1595,25.1859,601853.0
2015-06-12 12:30:00,28.62,28.64,28.57,28.57,386723.0,25.1859,25.2035,25.1419,25.1419,386723.0
2015-06-12 13:00:00,28.57,28.61,28.57,28.59,39326.0,25.1419,25.1771,25.1419,25.1595,39326.0
2015-06-12 13:30:00,28.59,28.6,28.56,28.6,110054.0,25.1595,25.1683,25.1331,25.1683,110054.0
2015-06-12 14:00:00,28.6,28.6,28.54,28.55,472335.0,25.1683,25.1683,25.1155,25.1243,472335.0
2015-06-12 14:30:00,28.55,28.56,28.52,28.52,155544.0,25.1243,25.1331,25.0979,25.0979,155544.0
2015-06-12 15:00:00,28.52,28.57,28.5,28.57,533259.0,25.0979,25.1419,25.0803,25.1419,533259.0
2015-06-12 15:30:00,28.56,28.61,28.52,28.57,190876.0,25.1331,25.1771,25.0979,25.1419,190876.0
2015-06-15 09:30:00,28.87,28.87,28.76,28.78,190011.0,25.4059,25.4059,25.3091,25.3267,190011.0
2015-06-15 10:00:00,28.77,28.79,28.77,28.78,19713.0,25.3179,25.3355,25.3179,25.3267,19713.0
2015-06-15 10:30:00,28.78,28.82,28.76,28.78,61612.0,25.3267,25.3619,25.3091,25.3267,61612.0
2015-06-15 11:00:00,28.78,28.82,28.78,28.78,378726.0,25.3267,25.3619,25.3267,25.3267,378726.0
2015-06-15 11:30:00,28.79,28.81,28.77,28.79,39588.0,25.3355,25.3531,25.3179,25.3355,39588.0
2015-06-15 12:00:00,28.79,28.8,28.78,28.78,46865.0,25.3355,25.3443,25.3267,25.3267,46865.0
2015-06-15 12:30:00,28.79,28.81,28.78,28.8,30316.0,25.3355,25.3531,25.3267,25.3443,30316.0
2015-06-15 13:00:00,28.8,28.81,28.79,28.81,127001.0,25.3443,25.3531,25.3355,25.3531,127001.0
2015-06-15 13:30:00,28.8,28.83,28.78,28.79,105996.0,25.3443,25.3707,25.3267,25.3355,105996.0
2015-06-15 14:00:00,28.79,28.81,28.77,28.78,73889.0,25.3355,25.3531,25.3179,25.3267,73889.0
2015-06-15 14:30:00,28.79,28.8,28.77,28.79,122765.0,25.3355,25.3443,25.3179,25.3355,122765.0
2015-06-15 15:00:00,28.79,28.79,28.76,28.78,79515.0,25.3355,25.3355,25.3091,25.3267,79515.0
2015-06-15 15:30:00,28.78,28.84,28.78,28.83,241591.0,25.3267,25.3795,25.3267,25.3707,241591.0
2015-06-16 09:30:00,28.97,29.02,28.95,29.02,365099.0,25.4939,25.5379,25.4763,25.5379,365099.0
2015-06-16 10:00:00,29.02,29.03,28.94,29.01,219593.0,25.5379,25.5467,25.4675,25.5291,219593.0
2015-06-16 10:30:00,29.0,29.01,28.96,29.0,177093.0,25.5203,25.5291,25.4851,25.5203,177093.0
2015-06-16 11:00:00,29.0,29.02,28.98,29.01,115075.0,25.5203,25.5379,25.5027,25.5291,115075.0
2015-06-16 11:30:00,29.01,29.02,28.99,29.01,292221.0,25.5291,25.5379,25.5115,25.5291,292221.0
2015-06-16 12:00:00,29.01,29.02,29.0,29.01,28658.0,25.5291,25.5379,25.5203,25.5291,28658.0
2015-06-16 12:30:00,29.02,29.02,29.0,29.01,11999.0,25.5379,25.5379,25.5203,25.5291,11999.0
2015-06-16 13:00:00,29.01,29.03,29.0,29.03,42898.0,25.5291,25.5467,25.5203,25.5467,42898.0
2015-06-16 13:30:00,29.03,29.03,29.01,29.01,4299.0,25.5467,25.5467,25.5291,25.5291,4299.0
2015-06-16 14:00:00,29.01,29.02,29.01,29.02,52310.0,25.5291,25.5379,25.5291,25.5379,52310.0
2015-06-16 14:30:00,29.02,29.03,29.0,29.02,145990.0,25.5379,25.5467,25.5203,25.5379,145990.0
2015-06-16 15:00:00,29.01,29.05,29.01,29.04,29256.0,25.5291,25.5643,25.5291,25.5555,29256.0
2015-06-16 15:30:00,29.04,29.05,29.01,29.01,40559.0,25.5555,25.5643,25.5291,25.5291,40559.0
2015-06-17 09:30:00,29.19,29.19,29.06,29.15,160465.0,25.6875,25.6875,25.5731,25.6523,160465.0
2015-06-17 10:00:00,29.16,29.19,29.13,29.19,111037.0,25.6611,25.6875,25.6347,25.6875,111037.0
2015-06-17 10:30:00,29.19,29.19,29.16,29.19,95880.0,25.6875,25.6875,25.6611,25.6875,95880.0
2015-06-17 11:00:00,29.19,29.19,29.16,29.18,68557.0,25.6875,25.6875,25.6611,25.6787,68557.0
2015-06-17 11:30:00,29.17,29.18,29.15,29.16,71793.0,25.6699,25.6787,25.6523,25.6611,71793.0
2015-06-17 12:00:00,29.16,29.17,29.14,29.17,126928.0,25.6611,25.6699,25.6435,25.6699,126928.0
2015-06-17 12:30:00,29.17,29.17,29.11,29.12,98405.0,25.6699,25.6699,25.6171,25.6259,98405.0
2015-06-17 13:00:00,29.13,29.15,29.12,29.15,108640.0,25.6347,25.6523,25.6259,25.6523,108640.0
2015-06-17 13:30:00,29.14,29.21,29.14,29.2,89214.0,25.6435,25.7051,25.6435,25.6963,89214.0
2015-06-17 14:00:00,29.2,29.41,29.1,29.27,146122.0,25.6963,25.8811,25.6083,25.7579,146122.0
2015-06-17 14:30:00,29.27,29.56,29.27,29.51,131909.0,25.7579,26.0131,25.7579,25.9691,131909.0
2015-06-17 15:00:00,29.52,29.56,29.47,29.55,118079.0,25.9779,26.0131,25.9339,26.0043,118079.0
2015-06-17 15:30:00,29.56,29.56,29.41,29.45,241042.0,26.0131,26.0131,25.8811,25.9163,241042.0
2015-06-18 09:30:00,29.87,29.9,29.78,29.9,291351.0,26.2859,26.3123,26.2067,26.3123,291351.0
2015-06-18 10:00:00,29.89,29.93,29.88,29.9,218258.0,26.3035,26.3387,26.2947,26.3123,218258.0
2015-06-18 10:30:00,29.9,29.92,29.87,29.92,544518.0,26.3123,26.3299,26.2859,26.3299,544518.0
2015-06-18 11:00:00,29.92,29.96,29.91,29.96,165490.0,26.3299,26.3651,26.3211,26.3651,165490.0
2015-06-18 11:30:00,29.96,29.98,29.95,29.97,166245.0,26.3651,26.3827,26.3563,26.3739,166245.0
2015-06-18 12:00:00,29.97,30.01,29.96,30.0,142957.0,26.3739,26.4091,26.3651,26.4003,142957.0
2015-06-18 12:30:00,30.0,30.03,29.95,30.0,241019.0,26.4003,26.4267,26.3563,26.4003,241019.0
2015-06-18 13:00:00,30.01,30.02,30.0,30.02,139610.0,26.4091,26.4179,26.4003,26.4179,139610.0
2015-06-18 13:30:00,30.01,30.04,30.01,30.04,271511.0,26.4091,26.4355,26.4091,26.4355,271511.0
2015-06-18 14:00:00,30.04,30.04,30.01,30.04,219099.0,26.4355,26.4355,26.4091,26.4355,219099.0
2015-06-18 14:30:00,30.04,30.08,30.03,30.08,203902.0,26.4355,26.4707,26.4267,26.4707,203902.0
2015-06-18 15:00:00,30.08,30.15,30.07,30.15,664019.0,26.4707,26.5323,26.4619,26.5323,664019.0
2015-06-18 15:30:00,30.15,30.16,30.07,30.12,774481.0,26.5323,26.5411,26.4619,26.5059,774481.0
2015-06-19 09:30:00,30.19,30.27,30.17,30.25,180636.0,26.5675,26.6379,26.5499,26.6203,180636.0
2015-06-19 10:00:00,30.25,30.29,30.25,30.27,96270.0,26.6203,26.6555,26.6203,26.6379,96270.0
2015-06-19 10:30:00,30.27,30.28,30.19,30.22,304713.0,26.6379,26.6467,26.5675,26.5939,304713.0
2015-06-19 11:00:00,30.23,30.24,30.2,30.23,26651.0,26.6027,26.6115,26.5763,26.6027,26651.0
2015-06-19 11:30:00,30.23,30.3,30.23,30.3,55044.0,26.6027,26.6643,26.6027,26.6643,55044.0
2015-06-19 12:00:00,30.3,30.3,30.25,30.26,246044.0,26.6643,26.6643,26.6203,26.6291,246044.0
2015-06-19 12:30:00,30.26,30.28,30.26,30.27,50297.0,26.6291,26.6467,26.6291,26.6379,50297.0
2015-06-19 13:00:00,30.26,30.27,30.26,30.26,28620.0,26.6291,26.6379,26.6291,26.6291,28620.0
2015-06-19 13:30:00,30.26,30.27,30.25,30.27,40260.0,26.6291,26.6379,26.6203,26.6379,40260.0
2015-06-19 14:00:00,30.26,30.3,30.26,30.26,110955.0,26.6291,26.6643,26.6291,26.6291,110955.0
2015-06-19 14:30:00,30.26,30.27,30.21,30.24,85332.0,26.6291,26.6379,26.5851,26.6115,85332.0
2015-06-19 15:00:00,30.24,30.25,30.13,30.13,158026.0,26.6115,26.6203,26.5147,26.5147,158026.0
2015-06-19 15:30:00,30.14,30.17,30.12,30.15,190809.0,26.5235,26.5499,26.5059,26.5323,190809.0
2015-06-22 09:30:00,30.61,30.61,30.5,30.52,143249.0,26.9371,26.9371,26.8403,26.8579,143249.0
2015-06-22 10:00:00,30.51,30.57,30.49,30.57,117518.0,26.8491,26.9019,26.8315,26.9019,117518.0
2015-06-22 10:30:00,30.57,30.61,30.56,30.6,68445.0,26.9019,26.9371,26.8931,26.9283,68445.0
2015-06-22 11:00:00,30.59,30.64,30.58,30.61,98306.0,26.9195,26.9635,26.9107,26.9371,98306.0
2015-06-22 11:30:00,30.61,30.62,30.58,30.58,79250.0,26.9371,26.9459,26.9107,26.9107,79250.0
2015-06-22 12:00:00,30.59,30.6,30.53,30.54,108896.0,26.9195,26.9283,26.8667,26.8755,108896.0
2015-06-22 12:30:00,30.54,30.57,30.53,30.55,60375.0,26.8755,26.9019,26.8667,26.8843,60375.0
2015-06-22 13:00:00,30.55,30.58,30.55,30.58,42874.0,26.8843,26.9107,26.8843,26.9107,42874.0
2015-06-22 13:30:00,30.57,30.59,30.55,30.57,50894.0,26.9019,26.9195,26.8843,26.9019,50894.0
2015-06-22 14:00:00,30.58,30.59,30.54,30.55,73893.0,26.9107,26.9195,26.8755,26.8843,73893.0
2015-06-22 14:30:00,30.54,30.59,30.54,30.56,94027.0,26.8755,26.9195,26.8755,26.8931,94027.0
2015-06-22 15:00:00,30.55,30.6,30.53,30.53,100467.0,26.8843,26.9283,26.8667,26.8667,100467.0
2015-06-22 15:30:00,30.53,30.57,30.51,30.53,228207.0,26.8667,26.9019,26.8491,26.8667,228207.0
2015-06-23 09:30:00,30.42,30.59,30.42,30.57,78657.0,26.7699,26.9195,26.7699,26.9019,78657.0
2015-06-23 10:00:00,30.57,30.64,30.56,30.61,174768.0,26.9019,26.9635,26.8931,26.9371,174768.0
2015-06-23 10:30:00,30.61,30.64,30.61,30.64,15210.0,26.9371,26.9635,26.9371,26.9635,15210.0
2015-06-23 11:00:00,30.63,30.64,30.61,30.63,32247.0,26.9547,26.9635,26.9371,26.9547,32247.0
2015-06-23 11:30:00,30.64,30.65,30.62,30.63,24446.0,26.9635,26.9723,26.9459,26.9547,24446.0
2015-06-23 12:00:00,30.63,30.63,30.58,30.59,45986.0,26.9547,26.9547,26.9107,26.9195,45986.0
2015-06-23 12:30:00,30.59,30.6,30.59,30.6,27595.0,26.9195,26.9283,26.9195,26.9283,27595.0
2015-06-23 13:00:00,30.6,30.63,30.59,30.62,30794.0,26.9283,26.9547,26.9195,26.9459,30794.0
2015-06-23 13:30:00,30.62,30.64,30.62,30.64,8650.0,26.9459,26.9635,26.9459,26.9635,8650.0
2015-06-23 14:00:00,30.64,30.65,30.63,30.65,16544.0,26.9635,26.9723,26.9547,26.9723,16544.0
2015-06-23 14:30:00,30.65,30.67,30.63,30.64,23604.0,26.9723,26.9899,26.9547,26.9635,23604.0
2015-06-23 15:00:00,30.65,30.66,30.64,30.66,21106.0,26.9723,26.9811,26.9635,26.9811,21106.0
2015-06-23 15:30:00,30.65,30.67,30.62,30.63,87340.0,26.9723,26.9899,26.9459,26.9547,87340.0
2015-06-24 09:30:00,30.43,30.52,30.37,30.52,135504.0,26.7787,26.8579,26.7259,26.8579,135504.0
2015-06-24 10:00:00,30.52,30.53,30.49,30.51,65447.0,26.8579,26.8667,26.8315,26.8491,65447.0
2015-06-24 10:30:00,30.51,30.52,30.49,30.51,48372.0,26.8491,26.8579,26.8315,26.8491,48372.0
2015-06-24 11:00:00,30.5,30.51,30.49,30.5,63724.0,26.8403,26.8491,26.8315,26.8403,63724.0
2015-06-24 11:30:00,30.49,30.5,30.48,30.48,121462.0,26.8315,26.8403,26.8227,26.8227,121462.0
2015-06-24 12:00:00,30.47,30.5,30.44,30.46,83718.0,26.8139,26.8403,26.7875,26.8051,83718.0
2015-06-24 12:30:00,30.46,30.47,30.43,30.46,23706.0,26.8051,26.8139,26.7787,26.8051,23706.0
2015-06-24 13:00:00,30.45,30.46,30.41,30.41,33793.0,26.7963,26.8051,26.7611,26.7611,33793.0
2015-06-24 13:30:00,30.42,30.42,30.4,30.42,32213.0,26.7699,26.7699,26.7523,26.7699,32213.0
2015-06-24 14:00:00,30.42,30.42,30.37,30.37,36066.0,26.7699,26.7699,26.7259,26.7259,36066.0
2015-06-24 14:30:00,30.38,30.38,30.35,30.36,30665.0,26.7347,26.7347,26.7083,26.7171,30665.0
2015-06-24 15:00:00,30.36,30.41,30.36,30.39,85328.0,26.7171,26.7611,26.7171,26.7435,85328.0
2015-06-24 15:30:00,30.4,30.4,30.32,30.34,150072.0,26.7523,26.7523,26.6819,26.6995,150072.0
2015-06-25 09:30:00,30.51,30.52,30.4,30.44,269465.0,26.9617,26.9705,26.8645,26.8998,269465.0
2015-06-25 10:00:00,30.44,30.45,30.4,30.44,178058.0,26.8998,26.9087,26.8645,26.8998,178058.0
2015-06-25 10:30:00,30.43,30.44,30.39,30.39,154964.0,26.891,26.8998,26.8557,26.8557,154964.0
2015-06-25 11:00:00,30.39,30.46,30.39,30.4,67408.0,26.8557,26.9175,26.8557,26.8645,67408.0
2015-06-25 11:30:00,30.4,30.4,30.37,30.39,56452.0,26.8645,26.8645,26.838,26.8557,56452.0
2015-06-25 12:00:00,30.39,30.39,30.35,30.37,76333.0,26.8557,26.8557,26.8203,26.838,76333.0
2015-06-25 12:30:00,30.37,30.37,30.34,30.35,39827.0,26.838,26.838,26.8115,26.8203,39827.0
2015-06-25 13:00:00,30.36,30.37,30.35,30.36,52276.0,26.8291,26.838,26.8203,26.8291,52276.0
2015-06-25 13:30:00,30.36,30.39,30.35,30.36,148804.0,26.8291,26.8557,26.8203,26.8291,148804.0
2015-06-25 14:00:00,30.36,30.37,30.27,30.33,193703.0,26.8291,26.838,26.7496,26.8026,193703.0
2015-06-25 14:30:00,30.33,30.38,30.31,30.34,128593.0,26.8026,26.8468,26.785,26.8115,128593.0
2015-06-25 15:00:00,30.33,30.39,30.32,30.32,340647.0,26.8026,26.8557,26.7938,26.7938,340647.0
2015-06-25 15:30:00,30.33,30.34,30.25,30.25,252435.0,26.8026,26.8115,26.7319,26.7319,252435.0
2015-06-26 09:30:00,30.41,30.44,30.36,30.41,85526.0,26.8733,26.8998,26.8291,26.8733,85526.0
2015-06-26 10:00:00,30.44,30.47,30.41,30.46,38610.0,26.8998,26.9264,26.8733,26.9175,38610.0
2015-06-26 10:30:00,30.46,30.47,30.42,30.45,53261.0,26.9175,26.9264,26.8822,26.9087,53261.0
2015-06-26 11:00:00,30.45,30.48,30.44,30.48,24866.0,26.9087,26.9352,26.8998,26.9352,24866.0
2015-06-26 11:30:00,30.48,30.48,30.42,30.45,18160.0,26.9352,26.9352,26.8822,26.9087,18160.0
2015-06-26 12:00:00,30.45,30.5,30.45,30.5,61151.0,26.9087,26.9529,26.9087,26.9529,61151.0
2015-06-26 12:30:00,30.49,30.5,30.45,30.46,68938.0,26.944,26.9529,26.9087,26.9175,68938.0
2015-06-26 13:00:00,30.46,30.47,30.39,30.4,99643.0,26.9175,26.9264,26.8557,26.8645,99643.0
2015-06-26 13:30:00,30.4,30.45,30.39,30.43,20383.0,26.8645,26.9087,26.8557,26.891,20383.0
2015-06-26 14:00:00,30.43,30.46,30.41,30.46,76406.0,26.891,26.9175,26.8733,26.9175,76406.0
2015-06-26 14:30:00,30.47,30.48,30.42,30.45,464899.0,26.9264,26.9352,26.8822,26.9087,464899.0
2015-06-26 15:00:00,30.44,30.5,30.44,30.49,55428.0,26.8998,26.9529,26.8998,26.944,55428.0
2015-06-26 15:30:00,30.49,30.49,30.43,30.45,346208.0,26.944,26.944,26.891,26.9087,346208.0
2015-06-29 09:30:00,29.88,30.08,29.84,30.02,138030.0,26.405,26.5817,26.3696,26.5287,138030.0
2015-06-29 10:00:00,30.02,30.08,29.97,29.97,64254.0,26.5287,26.5817,26.4845,26.4845,64254.0
2015-06-29 10:30:00,29.96,30.02,29.96,29.96,91131.0,26.4757,26.5287,26.4757,26.4757,91131.0
2015-06-29 11:00:00,29.96,30.0,29.94,29.99,98668.0,26.4757,26.511,26.458,26.5022,98668.0
2015-06-29 11:30:00,29.99,29.99,29.91,29.92,20696.0,26.5022,26.5022,26.4315,26.4403,20696.0
2015-06-29 12:00:00,29.92,29.99,29.9,29.93,39387.0,26.4403,26.5022,26.4226,26.4492,39387.0
2015-06-29 12:30:00,29.94,29.94,29.92,29.92,17474.0,26.458,26.458,26.4403,26.4403,17474.0
2015-06-29 13:00:00,29.91,29.95,29.9,29.94,32569.0,26.4315,26.4668,26.4226,26.458,32569.0
2015-06-29 13:30:00,29.94,29.99,29.94,29.95,53930.0,26.458,26.5022,26.458,26.4668,53930.0
2015-06-29 14:00:00,29.96,29.96,29.9,29.92,69508.0,26.4757,26.4757,26.4226,26.4403,69508.0
2015-06-29 14:30:00,29.92,29.94,29.87,29.9,166812.0,26.4403,26.458,26.3961,26.4226,166812.0
2015-06-29 15:00:00,29.9,29.92,29.87,29.88,293071.0,26.4226,26.4403,26.3961,26.405,293071.0
2015-06-29 15:30:00,29.88,29.91,29.8,29.81,433001.0,26.405,26.4315,26.3343,26.3431,433001.0
2015-06-30 09:30:00,30.28,30.45,30.16,30.2,122517.0,26.7584,26.9087,26.6524,26.6878,122517.0
2015-06-30 10:00:00,30.18,30.26,30.18,30.26,120346.0,26.6701,26.7408,26.6701,26.7408,120346.0
2015-06-30 10:30:00,30.25,30.31,30.2,30.29,177957.0,26.7319,26.785,26.6878,26.7673,177957.0
2015-06-30 11:00:00,30.29,30.29,30.19,30.19,97151.0,26.7673,26.7673,26.6789,26.6789,97151.0
2015-06-30 11:30:00,30.19,30.24,30.18,30.2,121777.0,26.6789,26.7231,26.6701,26.6878,121777.0
2015-06-30 12:00:00,30.2,30.28,30.2,30.24,578487.0,26.6878,26.7584,26.6878,26.7231,578487.0
2015-06-30 12:30:00,30.24,30.27,30.22,30.27,262702.0,26.7231,26.7496,26.7054,26.7496,262702.0
2015-06-30 13:00:00,30.27,30.33,30.25,30.32,167637.0,26.7496,26.8026,26.7319,26.7938,167637.0
2015-06-30 13:30:00,30.33,30.38,30.31,30.36,147913.0,26.8026,26.8468,26.785,26.8291,147913.0
2015-06-30 14:00:00,30.36,30.41,30.31,30.33,81682.0,26.8291,26.8733,26.785,26.8026,81682.0
2015-06-30 14:30:00,30.33,30.36,30.28,30.29,155990.0,26.8026,26.8291,26.7584,26.7673,155990.0
2015-06-30 15:00:00,30.29,30.31,30.22,30.24,196016.0,26.7673,26.785,26.7054,26.7231,196016.0
2015-06-30 15:30:00,30.24,30.32,30.19,30.21,1397010.0,26.7231,26.7938,26.6789,26.6966,1397010.0
2015-07-01 09:30:00,30.55,30.6,30.48,30.56,156448.0,26.997,27.0412,26.9352,27.0059,156448.0
2015-07-01 10:00:00,30.56,30.57,30.51,30.54,71208.0,27.0059,27.0147,26.9617,26.9882,71208.0
2015-07-01 10:30:00,30.54,30.54,30.43,30.51,107241.0,26.9882,26.9882,26.891,26.9617,107241.0
2015-07-01 11:00:00,30.51,30.54,30.44,30.54,179212.0,26.9617,26.9882,26.8998,26.9882,179212.0
2015-07-01 11:30:00,30.54,30.54,30.48,30.49,40143.0,26.9882,26.9882,26.9352,26.944,40143.0
2015-07-01 12:00:00,30.49,30.54,30.47,30.52,63357.0,26.944,26.9882,26.9264,26.9705,63357.0
2015-07-01 12:30:00,30.52,30.53,30.45,30.46,62494.0,26.9705,26.9794,26.9087,26.9175,62494.0
2015-07-01 13:00:00,30.46,30.53,30.45,30.46,120221.0,26.9175,26.9794,26.9087,26.9175,120221.0
2015-07-01 13:30:00,30.47,30.56,30.46,30.46,56508.0,26.9264,27.0059,26.9175,26.9175,56508.0
2015-07-01 14:00:00,30.46,30.53,30.44,30.48,57233.0,26.9175,26.9794,26.8998,26.9352,57233.0
2015-07-01 14:30:00,30.48,30.52,30.45,30.46,41832.0,26.9352,26.9705,26.9087,26.9175,41832.0
2015-07-01 15:00:00,30.47,30.55,30.47,30.52,37133.0,26.9264,26.997,26.9264,26.9705,37133.0
2015-07-01 15:30:00,30.51,30.62,30.49,30.61,129861.0,26.9617,27.0589,26.944,27.0501,129861.0
2015-07-02 09:30:00,30.74,30.83,30.73,30.79,171860.0,27.165,27.2445,27.1561,27.2091,171860.0
2015-07-02 10:00:00,30.78,30.82,30.76,30.78,77044.0,27.2003,27.2356,27.1826,27.2003,77044.0
2015-07-02 10:30:00,30.77,30.77,30.72,30.73,108190.0,27.1915,27.1915,27.1473,27.1561,108190.0
2015-07-02 11:00:00,30.72,30.73,30.69,30.71,30850.0,27.1473,27.1561,27.1208,27.1384,30850.0
2015-07-02 11:30:00,30.7,30.75,30.7,30.73,30809.0,27.1296,27.1738,27.1296,27.1561,30809.0
2015-07-02 12:00:00,30.73,30.75,30.72,30.73,36822.0,27.1561,27.1738,27.1473,27.1561,36822.0
2015-07-02 12:30:00,30.74,30.77,30.73,30.75,98025.0,27.165,27.1915,27.1561,27.1738,98025.0
2015-07-02 13:00:00,30.75,30.76,30.73,30.76,39180.0,27.1738,27.1826,27.1561,27.1826,39180.0
2015-07-02 13:30:00,30.77,30.78,30.76,30.77,39149.0,27.1915,27.2003,27.1826,27.1915,39149.0
2015-07-02 14:00:00,30.77,30.78,30.76,30.77,55142.0,27.1915,27.2003,27.1826,27.1915,55142.0
2015-07-02 14:30:00,30.76,30.77,30.73,30.75,92254.0,27.1826,27.1915,27.1561,27.1738,92254.0
2015-07-02 15:00:00,30.76,30.82,30.76,30.81,103747.0,27.1826,27.2356,27.1826,27.2268,103747.0
2015-07-02 15:30:00,30.81,30.82,30.74,30.78,378859.0,27.2268,27.2356,27.165,27.2003,378859.0
2015-07-06 09:30:00,31.01,31.05,30.86,31.0,270971.0,27.4036,27.4389,27.271,27.3947,270971.0
2015-07-06 10:00:00,31.01,31.11,31.0,31.03,301431.0,27.4036,27.4919,27.3947,27.4212,301431.0
2015-07-06 10:30:00,31.03,31.12,31.03,31.07,279957.0,27.4212,27.5008,27.4212,27.4566,279957.0
2015-07-06 11:00:00,31.08,31.08,31.02,31.03,219954.0,27.4654,27.4654,27.4124,27.4212,219954.0
2015-07-06 11:30:00,31.03,31.03,30.98,31.01,194449.0,27.4212,27.4212,27.377,27.4036,194449.0
2015-07-06 12:00:00,31.01,31.05,30.98,30.99,160477.0,27.4036,27.4389,27.377,27.3859,160477.0
2015-07-06 12:30:00,30.99,31.02,30.98,31.02,88366.0,27.3859,27.4124,27.377,27.4124,88366.0
2015-07-06 13:00:00,31.02,31.04,30.96,30.98,169997.0,27.4124,27.4301,27.3594,27.377,169997.0
2015-07-06 13:30:00,30.97,30.99,30.93,30.93,119964.0,27.3682,27.3859,27.3329,27.3329,119964.0
2015-07-06 14:00:00,30.93,30.95,30.9,30.92,214344.0,27.3329,27.3505,27.3063,27.324,214344.0
2015-07-06 14:30:00,30.92,30.94,30.88,30.91,188323.0,27.324,27.3417,27.2887,27.3152,188323.0
2015-07-06 15:00:00,30.91,30.98,30.9,30.91,243460.0,27.3152,27.377,27.3063,27.3152,243460.0
2015-07-06 15:30:00,30.91,31.05,30.91,31.01,535621.0,27.3152,27.4389,27.3152,27.4036,535621.0
2015-07-07 09:30:00,30.76,30.89,30.76,30.76,78581.0,27.1826,27.2975,27.1826,27.1826,78581.0
2015-07-07 10:00:00,30.77,30.77,30.63,30.66,163873.0,27.1915,27.1915,27.0677,27.0943,163873.0
2015-07-07 10:30:00,30.66,30.66,30.59,30.62,172060.0,27.0943,27.0943,27.0324,27.0589,172060.0
2015-07-07 11:00:00,30.61,30.65,30.57,30.6,81986.0,27.0501,27.0854,27.0147,27.0412,81986.0
2015-07-07 11:30:00,30.59,30.73,30.57,30.71,86301.0,27.0324,27.1561,27.0147,27.1384,86301.0
2015-07-07 12:00:00,30.71,30.72,30.65,30.68,46545.0,27.1384,27.1473,27.0854,27.1119,46545.0
2015-07-07 12:30:00,30.68,30.78,30.68,30.74,90723.0,27.1119,27.2003,27.1119,27.165,90723.0
2015-07-07 13:00:00,30.74,30.8,30.68,30.78,74955.0,27.165,27.218,27.1119,27.2003,74955.0
2015-07-07 13:30:00,30.79,30.8,30.72,30.76,69165.0,27.2091,27.218,27.1473,27.1826,69165.0
2015-07-07 14:00:00,30.77,30.81,30.64,30.67,131238.0,27.1915,27.2268,27.0766,27.1031,131238.0
2015-07-07 14:30:00,30.67,30.86,30.66,30.83,96438.0,27.1031,27.271,27.0943,27.2445,96438.0
2015-07-07 15:00:00,30.83,30.89,30.79,30.87,87831.0,27.2445,27.2975,27.2091,27.2798,87831.0
2015-07-07 15:30:00,30.87,30.91,30.77,30.81,451683.0,27.2798,27.3152,27.1915,27.2268,451683.0
2015-07-08 09:30:00,30.4,30.41,30.24,30.31,296217.0,26.8645,26.8733,26.7231,26.785,296217.0
2015-07-08 10:00:00,30.3,30.34,30.27,30.28,275139.0,26.7761,26.8115,26.7496,26.7584,275139.0
2015-07-08 10:30:00,30.27,30.3,30.22,30.29,241345.0,26.7496,26.7761,26.7054,26.7673,241345.0
2015-07-08 11:00:00,30.28,30.28,30.22,30.25,137512.0,26.7584,26.7584,26.7054,26.7319,137512.0
2015-07-08 11:30:00,30.25,30.28,30.21,30.22,136341.0,26.7319,26.7584,26.6966,26.7054,136341.0
2015-07-08 12:00:00,30.23,30.25,30.18,30.25,99357.0,26.7143,26.7319,26.6701,26.7319,99357.0
2015-07-08 12:30:00,30.25,30.26,30.2,30.26,92738.0,26.7319,26.7408,26.6878,26.7408,92738.0
2015-07-08 13:00:00,30.26,30.27,30.21,30.25,103825.0,26.7408,26.7496,26.6966,26.7319,103825.0
2015-07-08 13:30:00,30.26,30.28,30.21,30.27,141567.0,26.7408,26.7584,26.6966,26.7496,141567.0
2015-07-08 14:00:00,30.28,30.29,30.2,30.24,229168.0,26.7584,26.7673,26.6878,26.7231,229168.0
2015-07-08 14:30:00,30.25,30.25,30.13,30.15,195704.0,26.7319,26.7319,26.6259,26.6436,195704.0
2015-07-08 15:00:00,30.16,30.27,30.16,30.17,298982.0,26.6524,26.7496,26.6524,26.6612,298982.0
2015-07-08 15:30:00,30.17,30.25,29.97,30.05,950242.0,26.6612,26.7319,26.4845,26.5552,950242.0
2015-07-09 09:30:00,30.44,30.44,30.29,30.3,252076.0,26.8998,26.8998,26.7673,26.7761,252076.0
2015-07-09 10:00:00,30.32,30.33,30.25,30.26,111702.0,26.7938,26.8026,26.7319,26.7408,111702.0
2015-07-09 10:30:00,30.25,30.32,30.25,30.31,84524.0,26.7319,26.7938,26.7319,26.785,84524.0
2015-07-09 11:00:00,30.31,30.33,30.26,30.26,52857.0,26.785,26.8026,26.7408,26.7408,52857.0
2015-07-09 11:30:00,30.26,30.28,30.2,30.21,71473.0,26.7408,26.7584,26.6878,26.6966,71473.0
2015-07-09 12:00:00,30.22,30.26,30.2,30.24,58536.0,26.7054,26.7408,26.6878,26.7231,58536.0
2015-07-09 12:30:00,30.24,30.27,30.22,30.26,15418.0,26.7231,26.7496,26.7054,26.7408,15418.0
2015-07-09 13:00:00,30.24,30.26,30.21,30.22,26593.0,26.7231,26.7408,26.6966,26.7054,26593.0
2015-07-09 13:30:00,30.22,30.25,30.2,30.24,20020.0,26.7054,26.7319,26.6878,26.7231,20020.0
2015-07-09 14:00:00,30.23,30.25,30.16,30.19,29678.0,26.7143,26.7319,26.6524,26.6789,29678.0
2015-07-09 14:30:00,30.19,30.21,30.15,30.17,76364.0,26.6789,26.6966,26.6436,26.6612,76364.0
2015-07-09 15:00:00,30.16,30.21,30.16,30.17,46844.0,26.6524,26.6966,26.6524,26.6612,46844.0
2015-07-09 15:30:00,30.16,30.2,30.08,30.1,220946.0,26.6524,26.6878,26.5817,26.5994,220946.0
2015-07-10 09:30:00,30.35,30.36,30.25,30.29,98254.0,26.8203,26.8291,26.7319,26.7673,98254.0
2015-07-10 10:00:00,30.29,30.34,30.21,30.25,74391.0,26.7673,26.8115,26.6966,26.7319,74391.0
2015-07-10 10:30:00,30.25,30.3,30.22,30.3,41392.0,26.7319,26.7761,26.7054,26.7761,41392.0
2015-07-10 11:00:00,30.29,30.33,30.26,30.26,233241.0,26.7673,26.8026,26.7408,26.7408,233241.0
2015-07-10 11:30:00,30.26,30.34,30.23,30.3,120256.0,26.7408,26.8115,26.7143,26.7761,120256.0
2015-07-10 12:00:00,30.3,30.32,30.26,30.32,139450.0,26.7761,26.7938,26.7408,26.7938,139450.0
2015-07-10 12:30:00,30.31,30.32,30.26,30.32,104649.0,26.785,26.7938,26.7408,26.7938,104649.0
2015-07-10 13:00:00,30.32,30.32,30.25,30.3,88435.0,26.7938,26.7938,26.7319,26.7761,88435.0
2015-07-10 13:30:00,30.3,30.32,30.26,30.32,65347.0,26.7761,26.7938,26.7408,26.7938,65347.0
2015-07-10 14:00:00,30.31,30.39,30.31,30.37,111929.0,26.785,26.8557,26.785,26.838,111929.0
2015-07-10 14:30:00,30.37,30.44,30.37,30.44,97849.0,26.838,26.8998,26.838,26.8998,97849.0
2015-07-10 15:00:00,30.44,30.48,30.44,30.45,149067.0,26.8998,26.9352,26.8998,26.9087,149067.0
2015-07-10 15:30:00,30.45,30.47,30.39,30.46,70999.0,26.9087,26.9264,26.8557,26.9175,70999.0
2015-07-13 09:30:00,30.69,30.78,30.65,30.78,169450.0,27.1208,27.2003,27.0854,27.2003,169450.0
2015-07-13 10:00:00,30.78,30.8,30.74,30.75,94498.0,27.2003,27.218,27.165,27.1738,94498.0
2015-07-13 10:30:00,30.76,30.78,30.71,30.74,47380.0,27.1826,27.2003,27.1384,27.165,47380.0
2015-07-13 11:00:00,30.74,30.75,30.72,30.75,32072.0,27.165,27.1738,27.1473,27.1738,32072.0
2015-07-13 11:30:00,30.75,30.76,30.72,30.74,61643.0,27.1738,27.1826,27.1473,27.165,61643.0
2015-07-13 12:00:00,30.74,30.75,30.72,30.73,19300.0,27.165,27.1738,27.1473,27.1561,19300.0
2015-07-13 12:30:00,30.73,30.75,30.71,30.71,41897.0,27.1561,27.1738,27.1384,27.1384,41897.0
2015-07-13 13:00:00,30.71,30.73,30.71,30.73,22086.0,27.1384,27.1561,27.1384,27.1561,22086.0
2015-07-13 13:30:00,30.73,30.73,30.67,30.7,85253.0,27.1561,27.1561,27.1031,27.1296,85253.0
2015-07-13 14:00:00,30.69,30.73,30.68,30.72,33421.0,27.1208,27.1561,27.1119,27.1473,33421.0
2015-07-13 14:30:00,30.72,30.74,30.68,30.72,46532.0,27.1473,27.165,27.1119,27.1473,46532.0
2015-07-13 15:00:00,30.72,30.74,30.7,30.73,30324.0,27.1473,27.165,27.1296,27.1561,30324.0
2015-07-13 15:30:00,30.74,30.79,30.71,30.78,450536.0,27.165,27.2091,27.1384,27.2003,450536.0
2015-07-14 09:30:00,30.83,30.86,30.77,30.8,108167.0,27.2445,27.271,27.1915,27.218,108167.0
2015-07-14 10:00:00,30.81,30.88,30.8,30.83,191805.0,27.2268,27.2887,27.218,27.2445,191805.0
2015-07-14 10:30:00,30.84,30.89,30.83,30.87,59438.0,27.2533,27.2975,27.2445,27.2798,59438.0
2015-07-14 11:00:00,30.89,30.92,30.86,30.92,251352.0,27.2975,27.324,27.271,27.324,251352.0
2015-07-14 11:30:00,30.92,30.94,30.91,30.94,42273.0,27.324,27.3417,27.3152,27.3417,42273.0
2015-07-14 12:00:00,30.94,30.95,30.88,30.92,141674.0,27.3417,27.3505,27.2887,27.324,141674.0
2015-07-14 12:30:00,30.92,30.93,30.86,30.9,36387.0,27.324,27.3329,27.271,27.3063,36387.0
2015-07-14 13:00:00,30.9,30.93,30.87,30.9,49790.0,27.3063,27.3329,27.2798,27.3063,49790.0
2015-07-14 13:30:00,30.89,30.92,30.88,30.92,48408.0,27.2975,27.324,27.2887,27.324,48408.0
2015-07-14 14:00:00,30.92,30.93,30.9,30.93,24749.0,27.324,27.3329,27.3063,27.3329,24749.0
2015-07-14 14:30:00,30.93,30.96,30.92,30.95,92471.0,27.3329,27.3594,27.324,27.3505,92471.0
2015-07-14 15:00:00,30.96,30.98,30.95,30.98,39355.0,27.3594,27.377,27.3505,27.377,39355.0
2015-07-14 15:30:00,30.98,30.99,30.91,30.96,89614.0,27.377,27.3859,27.3152,27.3594,89614.0
2015-07-15 09:30:00,31.07,31.09,30.98,31.06,57375.0,27.4566,27.4742,27.377,27.4477,57375.0
2015-07-15 10:00:00,31.04,31.07,31.02,31.06,104053.0,27.4301,27.4566,27.4124,27.4477,104053.0
2015-07-15 10:30:00,31.06,31.09,31.04,31.06,62167.0,27.4477,27.4742,27.4301,27.4477,62167.0
2015-07-15 11:00:00,31.06,31.08,31.04,31.05,103952.0,27.4477,27.4654,27.4301,27.4389,103952.0
2015-07-15 11:30:00,31.06,31.07,31.04,31.05,33743.0,27.4477,27.4566,27.4301,27.4389,33743.0
2015-07-15 12:00:00,31.05,31.07,31.04,31.07,58159.0,27.4389,27.4566,27.4301,27.4566,58159.0
2015-07-15 12:30:00,31.07,31.1,31.06,31.09,127082.0,27.4566,27.4831,27.4477,27.4742,127082.0
2015-07-15 13:00:00,31.09,31.12,31.08,31.11,57801.0,27.4742,27.5008,27.4654,27.4919,57801.0
2015-07-15 13:30:00,31.12,31.12,31.08,31.09,36755.0,27.5008,27.5008,27.4654,27.4742,36755.0
2015-07-15 14:00:00,31.08,31.1,31.08,31.09,18053.0,27.4654,27.4831,27.4654,27.4742,18053.0
2015-07-15 14:30:00,31.09,31.09,30.95,30.96,90734.0,27.4742,27.4742,27.3505,27.3594,90734.0
2015-07-15 15:00:00,30.96,31.01,30.96,30.99,49602.0,27.3594,27.4036,27.3594,27.3859,49602.0
2015-07-15 15:30:00,30.99,31.03,30.95,30.99,122911.0,27.3859,27.4212,27.3505,27.3859,122911.0
2015-07-16 09:30:00,31.39,31.45,31.35,31.42,121122.0,27.7394,27.7924,27.704,27.7659,121122.0
2015-07-16 10:00:00,31.41,31.48,31.41,31.45,105534.0,27.757,27.8189,27.757,27.7924,105534.0
2015-07-16 10:30:00,31.46,31.47,31.44,31.45,30439.0,27.8012,27.8101,27.7835,27.7924,30439.0
2015-07-16 11:00:00,31.45,31.45,31.41,31.45,39827.0,27.7924,27.7924,27.757,27.7924,39827.0
2015-07-16 11:30:00,31.45,31.47,31.43,31.44,82599.0,27.7924,27.8101,27.7747,27.7835,82599.0
2015-07-16 12:00:00,31.44,31.47,31.43,31.46,79034.0,27.7835,27.8101,27.7747,27.8012,79034.0
2015-07-16 12:30:00,31.46,31.47,31.42,31.43,79377.0,27.8012,27.8101,27.7659,27.7747,79377.0
2015-07-16 13:00:00,31.43,31.43,31.41,31.43,105244.0,27.7747,27.7747,27.757,27.7747,105244.0
2015-07-16 13:30:00,31.43,31.44,31.41,31.43,141398.0,27.7747,27.7835,27.757,27.7747,141398.0
2015-07-16 14:00:00,31.44,31.47,31.43,31.47,109531.0,27.7835,27.8101,27.7747,27.8101,109531.0
2015-07-16 14:30:00,31.47,31.48,31.46,31.48,92512.0,27.8101,27.8189,27.8012,27.8189,92512.0
2015-07-16 15:00:00,31.48,31.52,31.47,31.52,163976.0,27.8189,27.8542,27.8101,27.8542,163976.0
2015-07-16 15:30:00,31.51,31.53,31.49,31.51,131076.0,27.8454,27.8631,27.8277,27.8454,131076.0
2015-07-17 09:30:00,31.46,31.5,31.4,31.4,146130.0,27.8012,27.8366,27.7482,27.7482,146130.0
2015-07-17 10:00:00,31.41,31.45,31.38,31.38,99396.0,27.757,27.7924,27.7305,27.7305,99396.0
2015-07-17 10:30:00,31.39,31.43,31.38,31.38,99083.0,27.7394,27.7747,27.7305,27.7305,99083.0
2015-07-17 11:00:00,31.39,31.4,31.37,31.39,33543.0,27.7394,27.7482,27.7217,27.7394,33543.0
2015-07-17 11:30:00,31.39,31.4,31.36,31.37,40115.0,27.7394,27.7482,27.7128,27.7217,40115.0
2015-07-17 12:00:00,31.38,31.41,31.36,31.4,106850.0,27.7305,27.757,27.7128,27.7482,106850.0
2015-07-17 12:30:00,31.39,31.4,31.36,31.36,58048.0,27.7394,27.7482,27.7128,27.7128,58048.0
2015-07-17 13:00:00,31.36,31.41,31.35,31.37,206771.0,27.7128,27.757,27.704,27.7217,206771.0
2015-07-17 13:30:00,31.37,31.43,31.37,31.4,110170.0,27.7217,27.7747,27.7217,27.7482,110170.0
2015-07-17 14:00:00,31.4,31.48,31.4,31.48,191939.0,27.7482,27.8189,27.7482,27.8189,191939.0
2015-07-17 14:30:00,31.48,31.51,31.46,31.46,166080.0,27.8189,27.8454,27.8012,27.8012,166080.0
2015-07-17 15:00:00,31.47,31.47,31.43,31.44,126431.0,27.8101,27.8101,27.7747,27.7835,126431.0
2015-07-17 15:30:00,31.44,31.44,31.37,31.4,229878.0,27.7835,27.7835,27.7217,27.7482,229878.0
2015-07-20 09:30:00,31.2,31.29,31.16,31.19,452171.0,27.5715,27.651,27.5361,27.5626,452171.0
2015-07-20 10:00:00,31.18,31.22,31.15,31.21,64097.0,27.5538,27.5891,27.5273,27.5803,64097.0
2015-07-20 10:30:00,31.21,31.27,31.19,31.27,64449.0,27.5803,27.6333,27.5626,27.6333,64449.0
2015-07-20 11:00:00,31.27,31.31,31.25,31.25,67623.0,27.6333,27.6687,27.6156,27.6156,67623.0
2015-07-20 11:30:00,31.26,31.33,31.25,31.32,66243.0,27.6245,27.6863,27.6156,27.6775,66243.0
2015-07-20 12:00:00,31.32,31.34,31.3,31.3,70782.0,27.6775,27.6952,27.6598,27.6598,70782.0
2015-07-20 12:30:00,31.31,31.33,31.3,31.33,31968.0,27.6687,27.6863,27.6598,27.6863,31968.0
2015-07-20 13:00:00,31.33,31.33,31.32,31.33,18658.0,27.6863,27.6863,27.6775,27.6863,18658.0
2015-07-20 13:30:00,31.32,31.33,31.3,31.3,169306.0,27.6775,27.6863,27.6598,27.6598,169306.0
2015-07-20 14:00:00,31.31,31.35,31.3,31.35,22479.0,27.6687,27.704,27.6598,27.704,22479.0
2015-07-20 14:30:00,31.36,31.36,31.35,31.36,25396.0,27.7128,27.7128,27.704,27.7128,25396.0
2015-07-20 15:00:00,31.35,31.37,31.3,31.31,106452.0,27.704,27.7217,27.6598,27.6687,106452.0
2015-07-20 15:30:00,31.31,31.32,31.26,31.29,172650.0,27.6687,27.6775,27.6245,27.651,172650.0
2015-07-21 09:30:00,31.22,31.23,31.19,31.22,216277.0,27.5891,27.598,27.5626,27.5891,216277.0
2015-07-21 10:00:00,31.23,31.25,31.21,31.21,139889.0,27.598,27.6156,27.5803,27.5803,139889.0
2015-07-21 10:30:00,31.21,31.23,31.15,31.17,337785.0,27.5803,27.598,27.5273,27.5449,337785.0
2015-07-21 11:00:00,31.18,31.2,31.14,31.17,117239.0,27.5538,27.5715,27.5184,27.5449,117239.0
2015-07-21 11:30:00,31.17,31.17,31.14,31.15,43207.0,27.5449,27.5449,27.5184,27.5273,43207.0
2015-07-21 12:00:00,31.14,31.18,31.14,31.18,47187.0,27.5184,27.5538,27.5184,27.5538,47187.0
2015-07-21 12:30:00,31.18,31.2,31.16,31.19,60148.0,27.5538,27.5715,27.5361,27.5626,60148.0
2015-07-21 13:00:00,31.18,31.19,31.13,31.15,29830.0,27.5538,27.5626,27.5096,27.5273,29830.0
2015-07-21 13:30:00,31.16,31.16,31.12,31.13,100988.0,27.5361,27.5361,27.5008,27.5096,100988.0
2015-07-21 14:00:00,31.12,31.16,31.07,31.15,43342.0,27.5008,27.5361,27.4566,27.5273,43342.0
2015-07-21 14:30:00,31.16,31.17,31.1,31.12,19469.0,27.5361,27.5449,27.4831,27.5008,19469.0
2015-07-21 15:00:00,31.12,31.13,31.09,31.12,38020.0,27.5008,27.5096,27.4742,27.5008,38020.0
2015-07-21 15:30:00,31.12,31.16,31.07,31.09,193892.0,27.5008,27.5361,27.4566,27.4742,193892.0
2015-07-22 09:30:00,31.43,31.43,31.37,31.42,282889.0,27.7747,27.7747,27.7217,27.7659,282889.0
2015-07-22 10:00:00,31.42,31.44,31.39,31.43,111196.0,27.7659,27.7835,27.7394,27.7747,111196.0
2015-07-22 10:30:00,31.44,31.44,31.35,31.4,98669.0,27.7835,27.7835,27.704,27.7482,98669.0
2015-07-22 11:00:00,31.41,31.41,31.32,31.35,59027.0,27.757,27.757,27.6775,27.704,59027.0
2015-07-22 11:30:00,31.34,31.35,31.31,31.33,45036.0,27.6952,27.704,27.6687,27.6863,45036.0
2015-07-22 12:00:00,31.33,31.34,31.3,31.33,43028.0,27.6863,27.6952,27.6598,27.6863,43028.0
2015-07-22 12:30:00,31.33,31.36,31.32,31.35,60706.0,27.6863,27.7128,27.6775,27.704,60706.0
2015-07-22 13:00:00,31.35,31.36,31.33,31.35,13224.0,27.704,27.7128,27.6863,27.704,13224.0
2015-07-22 13:30:00,31.35,31.36,31.32,31.33,51962.0,27.704,27.7128,27.6775,27.6863,51962.0
2015-07-22 14:00:00,31.33,31.37,31.32,31.37,26121.0,27.6863,27.7217,27.6775,27.7217,26121.0
2015-07-22 14:30:00,31.36,31.37,31.34,31.34,48401.0,27.7128,27.7217,27.6952,27.6952,48401.0
2015-07-22 15:00:00,31.35,31.35,31.3,31.33,48613.0,27.704,27.704,27.6598,27.6863,48613.0
2015-07-22 15:30:00,31.33,31.37,31.32,31.35,53775.0,27.6863,27.7217,27.6775,27.704,53775.0
2015-07-23 09:30:00,31.21,31.25,31.14,31.17,121464.0,27.5803,27.6156,27.5184,27.5449,121464.0
2015-07-23 10:00:00,31.17,31.19,31.14,31.15,75364.0,27.5449,27.5626,27.5184,27.5273,75364.0
2015-07-23 10:30:00,31.16,31.17,31.15,31.17,156823.0,27.5361,27.5449,27.5273,27.5449,156823.0
2015-07-23 11:00:00,31.17,31.17,31.1,31.1,47330.0,27.5449,27.5449,27.4831,27.4831,47330.0
2015-07-23 11:30:00,31.1,31.11,31.04,31.05,81292.0,27.4831,27.4919,27.4301,27.4389,81292.0
2015-07-23 12:00:00,31.05,31.07,31.01,31.03,94757.0,27.4389,27.4566,27.4036,27.4212,94757.0
2015-07-23 12:30:00,31.04,31.05,31.03,31.05,42866.0,27.4301,27.4389,27.4212,27.4389,42866.0
2015-07-23 13:00:00,31.05,31.07,31.04,31.05,111001.0,27.4389,27.4566,27.4301,27.4389,111001.0
2015-07-23 13:30:00,31.05,31.1,31.05,31.1,72408.0,27.4389,27.4831,27.4389,27.4831,72408.0
2015-07-23 14:00:00,31.1,31.1,31.04,31.06,49566.0,27.4831,27.4831,27.4301,27.4477,49566.0
2015-07-23 14:30:00,31.06,31.07,31.0,31.04,59519.0,27.4477,27.4566,27.3947,27.4301,59519.0
2015-07-23 15:00:00,31.04,31.04,30.97,30.98,84366.0,27.4301,27.4301,27.3682,27.377,84366.0
2015-07-23 15:30:00,30.99,31.01,30.95,30.98,147045.0,27.3859,27.4036,27.3505,27.377,147045.0
2015-07-24 09:30:00,30.86,30.89,30.79,30.81,236401.0,27.271,27.2975,27.2091,27.2268,236401.0
2015-07-24 10:00:00,30.83,30.83,30.75,30.77,81177.0,27.2445,27.2445,27.1738,27.1915,81177.0
2015-07-24 10:30:00,30.78,30.78,30.69,30.71,217253.0,27.2003,27.2003,27.1208,27.1384,217253.0
2015-07-24 11:00:00,30.72,30.78,30.71,30.78,85516.0,27.1473,27.2003,27.1384,27.2003,85516.0
2015-07-24 11:30:00,30.78,30.8,30.75,30.77,25925.0,27.2003,27.218,27.1738,27.1915,25925.0
2015-07-24 12:00:00,30.77,30.8,30.75,30.75,26549.0,27.1915,27.218,27.1738,27.1738,26549.0
2015-07-24 12:30:00,30.76,30.77,30.71,30.71,56606.0,27.1826,27.1915,27.1384,27.1384,56606.0
2015-07-24 13:00:00,30.72,30.74,30.71,30.74,22828.0,27.1473,27.165,27.1384,27.165,22828.0
2015-07-24 13:30:00,30.74,30.74,30.67,30.73,70231.0,27.165,27.165,27.1031,27.1561,70231.0
2015-07-24 14:00:00,30.72,30.72,30.63,30.65,157538.0,27.1473,27.1473,27.0677,27.0854,157538.0
2015-07-24 14:30:00,30.65,30.66,30.57,30.62,58889.0,27.0854,27.0943,27.0147,27.0589,58889.0
2015-07-24 15:00:00,30.6,30.64,30.58,30.61,223144.0,27.0412,27.0766,27.0236,27.0501,223144.0
2015-07-24 15:30:00,30.61,30.67,30.58,30.64,749507.0,27.0501,27.1031,27.0236,27.0766,749507.0
2015-07-27 09:30:00,30.21,30.23,30.07,30.12,316497.0,26.6966,26.7143,26.5729,26.6171,316497.0
2015-07-27 10:00:00,30.12,30.14,30.06,30.12,252772.0,26.6171,26.6347,26.564,26.6171,252772.0
2015-07-27 10:30:00,30.12,30.17,30.1,30.12,199978.0,26.6171,26.6612,26.5994,26.6171,199978.0
2015-07-27 11:00:00,30.11,30.12,30.03,30.05,280740.0,26.6082,26.6171,26.5375,26.5552,280740.0
2015-07-27 11:30:00,30.06,30.08,30.03,30.08,251148.0,26.564,26.5817,26.5375,26.5817,251148.0
2015-07-27 12:00:00,30.08,30.08,30.03,30.05,142803.0,26.5817,26.5817,26.5375,26.5552,142803.0
2015-07-27 12:30:00,30.06,30.08,30.05,30.07,99407.0,26.564,26.5817,26.5552,26.5729,99407.0
2015-07-27 13:00:00,30.06,30.08,30.03,30.04,110855.0,26.564,26.5817,26.5375,26.5464,110855.0
2015-07-27 13:30:00,30.05,30.06,30.02,30.04,102049.0,26.5552,26.564,26.5287,26.5464,102049.0
2015-07-27 14:00:00,30.04,30.09,30.03,30.07,85017.0,26.5464,26.5905,26.5375,26.5729,85017.0
2015-07-27 14:30:00,30.07,30.12,30.07,30.12,203088.0,26.5729,26.6171,26.5729,26.6171,203088.0
2015-07-27 15:00:00,30.11,30.12,30.09,30.11,107876.0,26.6082,26.6171,26.5905,26.6082,107876.0
2015-07-27 15:30:00,30.09,30.12,30.05,30.07,269269.0,26.5905,26.6171,26.5552,26.5729,269269.0
2015-07-28 09:30:00,30.12,30.2,30.1,30.16,364598.0,26.6171,26.6878,26.5994,26.6524,364598.0
2015-07-28 10:00:00,30.16,30.17,29.98,29.99,570716.0,26.6524,26.6612,26.4933,26.5022,570716.0
2015-07-28 10:30:00,30.0,30.04,29.99,30.01,297122.0,26.511,26.5464,26.5022,26.5198,297122.0
2015-07-28 11:00:00,30.01,30.04,29.98,30.02,196730.0,26.5198,26.5464,26.4933,26.5287,196730.0
2015-07-28 11:30:00,30.03,30.06,30.03,30.06,360662.0,26.5375,26.564,26.5375,26.564,360662.0
2015-07-28 12:00:00,30.06,30.11,30.06,30.1,44230.0,26.564,26.6082,26.564,26.5994,44230.0
2015-07-28 12:30:00,30.1,30.12,30.09,30.11,39247.0,26.5994,26.6171,26.5905,26.6082,39247.0
2015-07-28 13:00:00,30.11,30.16,30.11,30.16,34181.0,26.6082,26.6524,26.6082,26.6524,34181.0
2015-07-28 13:30:00,30.15,30.18,30.12,30.18,42412.0,26.6436,26.6701,26.6171,26.6701,42412.0
2015-07-28 14:00:00,30.17,30.21,30.15,30.2,163204.0,26.6612,26.6966,26.6436,26.6878,163204.0
2015-07-28 14:30:00,30.2,30.2,30.16,30.17,30013.0,26.6878,26.6878,26.6524,26.6612,30013.0
2015-07-28 15:00:00,30.16,30.17,30.1,30.1,63530.0,26.6524,26.6612,26.5994,26.5994,63530.0
2015-07-28 15:30:00,30.1,30.15,30.1,30.15,108946.0,26.5994,26.6436,26.5994,26.6436,108946.0
2015-07-29 09:30:00,30.34,30.36,30.26,30.33,111651.0,26.8115,26.8291,26.7408,26.8026,111651.0
2015-07-29 10:00:00,30.34,30.38,30.31,30.36,188598.0,26.8115,26.8468,26.785,26.8291,188598.0
2015-07-29 10:30:00,30.36,30.37,30.32,30.35,385317.0,26.8291,26.838,26.7938,26.8203,385317.0
2015-07-29 11:00:00,30.35,30.35,30.3,30.31,81696.0,26.8203,26.8203,26.7761,26.785,81696.0
2015-07-29 11:30:00,30.31,30.37,30.31,30.35,81020.0,26.785,26.838,26.785,26.8203,81020.0
2015-07-29 12:00:00,30.35,30.36,30.31,30.36,37286.0,26.8203,26.8291,26.785,26.8291,37286.0
2015-07-29 12:30:00,30.36,30.38,30.33,30.38,37830.0,26.8291,26.8468,26.8026,26.8468,37830.0
2015-07-29 13:00:00,30.38,30.4,30.37,30.38,39574.0,26.8468,26.8645,26.838,26.8468,39574.0
2015-07-29 13:30:00,30.38,30.4,30.32,30.35,75284.0,26.8468,26.8645,26.7938,26.8203,75284.0
2015-07-29 14:00:00,30.35,30.48,30.26,30.4,100194.0,26.8203,26.9352,26.7408,26.8645,100194.0
2015-07-29 14:30:00,30.4,30.48,30.39,30.48,99321.0,26.8645,26.9352,26.8557,26.9352,99321.0
2015-07-29 15:00:00,30.48,30.49,30.41,30.46,147252.0,26.9352,26.944,26.8733,26.9175,147252.0
2015-07-29 15:30:00,30.47,30.51,30.37,30.41,454998.0,26.9264,26.9617,26.838,26.8733,454998.0
2015-07-30 09:30:00,30.51,30.57,30.4,30.43,164766.0,26.9617,27.0147,26.8645,26.891,164766.0
2015-07-30 10:00:00,30.43,30.51,30.42,30.51,47148.0,26.891,26.9617,26.8822,26.9617,47148.0
2015-07-30 10:30:00,30.51,30.53,30.39,30.42,84179.0,26.9617,26.9794,26.8557,26.8822,84179.0
2015-07-30 11:00:00,30.42,30.48,30.4,30.46,99048.0,26.8822,26.9352,26.8645,26.9175,99048.0
2015-07-30 11:30:00,30.46,30.51,30.45,30.49,84456.0,26.9175,26.9617,26.9087,26.944,84456.0
2015-07-30 12:00:00,30.5,30.52,30.48,30.49,129700.0,26.9529,26.9705,26.9352,26.944,129700.0
2015-07-30 12:30:00,30.5,30.5,30.43,30.49,31638.0,26.9529,26.9529,26.891,26.944,31638.0
2015-07-30 13:00:00,30.49,30.5,30.47,30.48,31412.0,26.944,26.9529,26.9264,26.9352,31412.0
2015-07-30 13:30:00,30.48,30.51,30.47,30.49,34264.0,26.9352,26.9617,26.9264,26.944,34264.0
2015-07-30 14:00:00,30.5,30.55,30.49,30.53,38082.0,26.9529,26.997,26.944,26.9794,38082.0
2015-07-30 14:30:00,30.53,30.53,30.48,30.52,32864.0,26.9794,26.9794,26.9352,26.9705,32864.0
2015-07-30 15:00:00,30.52,30.56,30.49,30.55,44883.0,26.9705,27.0059,26.944,26.997,44883.0
2015-07-30 15:30:00,30.54,30.55,30.47,30.49,290460.0,26.9882,26.997,26.9264,26.944,290460.0
2015-07-31 09:30:00,30.97,31.01,30.92,31.01,346689.0,27.3682,27.4036,27.324,27.4036,346689.0
2015-07-31 10:00:00,31.0,31.06,30.99,31.03,92403.0,27.3947,27.4477,27.3859,27.4212,92403.0
2015-07-31 10:30:00,31.03,31.06,31.01,31.03,99019.0,27.4212,27.4477,27.4036,27.4212,99019.0
2015-07-31 11:00:00,31.03,31.07,30.99,31.06,208904.0,27.4212,27.4566,27.3859,27.4477,208904.0
2015-07-31 11:30:00,31.07,31.08,31.02,31.03,139830.0,27.4566,27.4654,27.4124,27.4212,139830.0
2015-07-31 12:00:00,31.03,31.07,31.03,31.07,66625.0,27.4212,27.4566,27.4212,27.4566,66625.0
2015-07-31 12:30:00,31.07,31.07,31.04,31.05,30047.0,27.4566,27.4566,27.4301,27.4389,30047.0
2015-07-31 13:00:00,31.05,31.08,31.04,31.05,288994.0,27.4389,27.4654,27.4301,27.4389,288994.0
2015-07-31 13:30:00,31.06,31.08,31.04,31.07,211745.0,27.4477,27.4654,27.4301,27.4566,211745.0
2015-07-31 14:00:00,31.07,31.1,30.98,31.0,123364.0,27.4566,27.4831,27.377,27.3947,123364.0
2015-07-31 14:30:00,30.99,31.04,30.97,30.99,215226.0,27.3859,27.4301,27.3682,27.3859,215226.0
2015-07-31 15:00:00,31.0,31.0,30.94,30.95,153092.0,27.3947,27.3947,27.3417,27.3505,153092.0
2015-07-31 15:30:00,30.95,31.06,30.94,31.05,494994.0,27.3505,27.4477,27.3417,27.4389,494994.0
2015-08-03 09:30:00,30.92,30.92,30.82,30.87,220499.0,27.324,27.324,27.2356,27.2798,220499.0
2015-08-03 10:00:00,30.86,30.89,30.77,30.81,139024.0,27.271,27.2975,27.1915,27.2268,139024.0
2015-08-03 10:30:00,30.81,30.91,30.78,30.88,216472.0,27.2268,27.3152,27.2003,27.2887,216472.0
2015-08-03 11:00:00,30.88,30.93,30.85,30.89,95587.0,27.2887,27.3329,27.2622,27.2975,95587.0
2015-08-03 11:30:00,30.88,30.9,30.81,30.82,62537.0,27.2887,27.3063,27.2268,27.2356,62537.0
2015-08-03 12:00:00,30.83,30.84,30.77,30.79,46034.0,27.2445,27.2533,27.1915,27.2091,46034.0
2015-08-03 12:30:00,30.79,30.79,30.71,30.75,60106.0,27.2091,27.2091,27.1384,27.1738,60106.0
2015-08-03 13:00:00,30.74,30.76,30.71,30.73,97722.0,27.165,27.1826,27.1384,27.1561,97722.0
2015-08-03 13:30:00,30.74,30.78,30.72,30.75,132852.0,27.165,27.2003,27.1473,27.1738,132852.0
2015-08-03 14:00:00,30.75,30.75,30.69,30.73,137250.0,27.1738,27.1738,27.1208,27.1561,137250.0
2015-08-03 14:30:00,30.73,30.76,30.68,30.71,106841.0,27.1561,27.1826,27.1119,27.1384,106841.0
2015-08-03 15:00:00,30.72,30.75,30.7,30.71,38255.0,27.1473,27.1738,27.1296,27.1384,38255.0
2015-08-03 15:30:00,30.71,30.81,30.7,30.77,432096.0,27.1384,27.2268,27.1296,27.1915,432096.0
2015-08-04 09:30:00,30.94,31.08,30.92,31.07,200903.0,27.3417,27.4654,27.324,27.4566,200903.0
2015-08-04 10:00:00,31.08,31.08,31.01,31.04,155809.0,27.4654,27.4654,27.4036,27.4301,155809.0
2015-08-04 10:30:00,31.05,31.06,30.99,31.01,47129.0,27.4389,27.4477,27.3859,27.4036,47129.0
2015-08-04 11:00:00,31.01,31.05,31.0,31.03,49732.0,27.4036,27.4389,27.3947,27.4212,49732.0
2015-08-04 11:30:00,31.02,31.03,30.99,31.01,53036.0,27.4124,27.4212,27.3859,27.4036,53036.0
2015-08-04 12:00:00,31.0,31.05,30.99,31.0,79367.0,27.3947,27.4389,27.3859,27.3947,79367.0
2015-08-04 12:30:00,31.0,31.01,30.97,30.98,173065.0,27.3947,27.4036,27.3682,27.377,173065.0
2015-08-04 13:00:00,30.97,30.99,30.95,30.96,82518.0,27.3682,27.3859,27.3505,27.3594,82518.0
2015-08-04 13:30:00,30.96,31.0,30.91,30.93,146656.0,27.3594,27.3947,27.3152,27.3329,146656.0
2015-08-04 14:00:00,30.92,30.94,30.88,30.93,149333.0,27.324,27.3417,27.2887,27.3329,149333.0
2015-08-04 14:30:00,30.93,30.99,30.91,30.96,139926.0,27.3329,27.3859,27.3152,27.3594,139926.0
2015-08-04 15:00:00,30.96,31.01,30.95,31.0,249060.0,27.3594,27.4036,27.3505,27.3947,249060.0
2015-08-04 15:30:00,31.0,31.02,30.94,30.96,574133.0,27.3947,27.4124,27.3417,27.3594,574133.0
2015-08-05 09:30:00,31.43,31.48,31.34,31.45,250715.0,27.7747,27.8189,27.6952,27.7924,250715.0
2015-08-05 10:00:00,31.45,31.45,31.36,31.39,96396.0,27.7924,27.7924,27.7128,27.7394,96396.0
2015-08-05 10:30:00,31.4,31.41,31.36,31.4,433912.0,27.7482,27.757,27.7128,27.7482,433912.0
2015-08-05 11:00:00,31.39,31.42,31.39,31.41,110427.0,27.7394,27.7659,27.7394,27.757,110427.0
2015-08-05 11:30:00,31.41,31.41,31.34,31.35,115066.0,27.757,27.757,27.6952,27.704,115066.0
2015-08-05 12:00:00,31.34,31.36,31.32,31.34,51918.0,27.6952,27.7128,27.6775,27.6952,51918.0
2015-08-05 12:30:00,31.33,31.34,31.29,31.31,99586.0,27.6863,27.6952,27.651,27.6687,99586.0
2015-08-05 13:00:00,31.32,31.33,31.28,31.32,67794.0,27.6775,27.6863,27.6421,27.6775,67794.0
2015-08-05 13:30:00,31.32,31.37,31.32,31.34,78862.0,27.6775,27.7217,27.6775,27.6952,78862.0
2015-08-05 14:00:00,31.33,31.39,31.32,31.36,112263.0,27.6863,27.7394,27.6775,27.7128,112263.0
2015-08-05 14:30:00,31.36,31.38,31.32,31.33,124674.0,27.7128,27.7305,27.6775,27.6863,124674.0
2015-08-05 15:00:00,31.33,31.39,31.33,31.36,200807.0,27.6863,27.7394,27.6863,27.7128,200807.0
2015-08-05 15:30:00,31.35,31.38,31.32,31.36,376591.0,27.704,27.7305,27.6775,27.7128,376591.0
2015-08-06 09:30:00,31.34,31.43,31.29,31.31,153953.0,27.6952,27.7747,27.651,27.6687,153953.0
2015-08-06 10:00:00,31.3,31.32,31.26,31.27,99465.0,27.6598,27.6775,27.6245,27.6333,99465.0
2015-08-06 10:30:00,31.27,31.33,31.25,31.29,174065.0,27.6333,27.6863,27.6156,27.651,174065.0
2015-08-06 11:00:00,31.29,31.31,31.24,31.26,64471.0,27.651,27.6687,27.6068,27.6245,64471.0
2015-08-06 11:30:00,31.26,31.29,31.22,31.23,51532.0,27.6245,27.651,27.5891,27.598,51532.0
2015-08-06 12:00:00,31.25,31.26,31.18,31.21,32058.0,27.6156,27.6245,27.5538,27.5803,32058.0
2015-08-06 12:30:00,31.2,31.22,31.18,31.2,30798.0,27.5715,27.5891,27.5538,27.5715,30798.0
2015-08-06 13:00:00,31.2,31.23,31.19,31.21,36441.0,27.5715,27.598,27.5626,27.5803,36441.0
2015-08-06 13:30:00,31.21,31.23,31.19,31.21,35147.0,27.5803,27.598,27.5626,27.5803,35147.0
2015-08-06 14:00:00,31.21,31.23,31.16,31.23,119202.0,27.5803,27.598,27.5361,27.598,119202.0
2015-08-06 14:30:00,31.23,31.24,31.19,31.2,31828.0,27.598,27.6068,27.5626,27.5715,31828.0
2015-08-06 15:00:00,31.2,31.21,31.14,31.15,84562.0,27.5715,27.5803,27.5184,27.5273,84562.0
2015-08-06 15:30:00,31.14,31.19,31.12,31.14,130198.0,27.5184,27.5626,27.5008,27.5184,130198.0
2015-08-07 09:30:00,31.19,31.22,31.09,31.19,176958.0,27.5626,27.5891,27.4742,27.5626,176958.0
2015-08-07 10:00:00,31.18,31.19,31.11,31.12,147739.0,27.5538,27.5626,27.4919,27.5008,147739.0
2015-08-07 10:30:00,31.12,31.14,31.1,31.1,851678.0,27.5008,27.5184,27.4831,27.4831,851678.0
2015-08-07 11:00:00,31.1,31.13,31.07,31.07,165348.0,27.4831,27.5096,27.4566,27.4566,165348.0
2015-08-07 11:30:00,31.07,31.09,31.06,31.07,36898.0,27.4566,27.4742,27.4477,27.4566,36898.0
2015-08-07 12:00:00,31.07,31.12,31.06,31.1,39232.0,27.4566,27.5008,27.4477,27.4831,39232.0
2015-08-07 12:30:00,31.1,31.12,31.08,31.09,53351.0,27.4831,27.5008,27.4654,27.4742,53351.0
2015-08-07 13:00:00,31.1,31.11,31.06,31.09,48990.0,27.4831,27.4919,27.4477,27.4742,48990.0
2015-08-07 13:30:00,31.09,31.1,31.06,31.07,110387.0,27.4742,27.4831,27.4477,27.4566,110387.0
2015-08-07 14:00:00,31.07,31.07,31.01,31.05,77308.0,27.4566,27.4566,27.4036,27.4389,77308.0
2015-08-07 14:30:00,31.04,31.09,31.04,31.06,30406.0,27.4301,27.4742,27.4301,27.4477,30406.0
2015-08-07 15:00:00,31.06,31.12,31.02,31.1,77414.0,27.4477,27.5008,27.4124,27.4831,77414.0
2015-08-07 15:30:00,31.11,31.13,31.08,31.1,106738.0,27.4919,27.5096,27.4654,27.4831,106738.0
2015-08-10 09:30:00,30.94,31.06,30.94,31.05,120179.0,27.3417,27.4477,27.3417,27.4389,120179.0
2015-08-10 10:00:00,31.05,31.09,31.05,31.09,106475.0,27.4389,27.4742,27.4389,27.4742,106475.0
2015-08-10 10:30:00,31.08,31.09,31.07,31.09,160376.0,27.4654,27.4742,27.4566,27.4742,160376.0
2015-08-10 11:00:00,31.09,31.12,31.08,31.1,71068.0,27.4742,27.5008,27.4654,27.4831,71068.0
2015-08-10 11:30:00,31.1,31.13,31.1,31.13,49163.0,27.4831,27.5096,27.4831,27.5096,49163.0
2015-08-10 12:00:00,31.13,31.17,31.11,31.14,51280.0,27.5096,27.5449,27.4919,27.5184,51280.0
2015-08-10 12:30:00,31.15,31.18,31.14,31.17,23476.0,27.5273,27.5538,27.5184,27.5449,23476.0
2015-08-10 13:00:00,31.17,31.18,31.14,31.16,36409.0,27.5449,27.5538,27.5184,27.5361,36409.0
2015-08-10 13:30:00,31.16,31.17,31.15,31.15,29641.0,27.5361,27.5449,27.5273,27.5273,29641.0
2015-08-10 14:00:00,31.16,31.16,31.11,31.16,282442.0,27.5361,27.5361,27.4919,27.5361,282442.0
2015-08-10 14:30:00,31.16,31.17,31.14,31.16,36099.0,27.5361,27.5449,27.5184,27.5361,36099.0
2015-08-10 15:00:00,31.16,31.17,31.12,31.13,137507.0,27.5361,27.5449,27.5008,27.5096,137507.0
2015-08-10 15:30:00,31.12,31.15,31.1,31.12,168494.0,27.5008,27.5273,27.4831,27.5008,168494.0
2015-08-11 09:30:00,30.66,30.66,30.52,30.57,264428.0,27.0943,27.0943,26.9705,27.0147,264428.0
2015-08-11 10:00:00,30.58,30.61,30.57,30.57,71702.0,27.0236,27.0501,27.0147,27.0147,71702.0
2015-08-11 10:30:00,30.56,30.59,30.54,30.54,114139.0,27.0059,27.0324,26.9882,26.9882,114139.0
2015-08-11 11:00:00,30.54,30.54,30.49,30.5,357929.0,26.9882,26.9882,26.944,26.9529,357929.0
2015-08-11 11:30:00,30.5,30.51,30.45,30.47,46723.0,26.9529,26.9617,26.9087,26.9264,46723.0
2015-08-11 12:00:00,30.46,30.5,30.45,30.48,139998.0,26.9175,26.9529,26.9087,26.9352,139998.0
2015-08-11 12:30:00,30.48,30.49,30.46,30.47,54953.0,26.9352,26.944,26.9175,26.9264,54953.0
2015-08-11 13:00:00,30.48,30.49,30.45,30.49,46554.0,26.9352,26.944,26.9087,26.944,46554.0
2015-08-11 13:30:00,30.48,30.49,30.45,30.46,26169.0,26.9352,26.944,26.9087,26.9175,26169.0
2015-08-11 14:00:00,30.46,30.52,30.44,30.49,53261.0,26.9175,26.9705,26.8998,26.944,53261.0
2015-08-11 14:30:00,30.49,30.53,30.49,30.52,114463.0,26.944,26.9794,26.944,26.9705,114463.0
2015-08-11 15:00:00,30.53,30.56,30.52,30.55,239955.0,26.9794,27.0059,26.9705,26.997,239955.0
2015-08-11 15:30:00,30.55,30.61,30.54,30.55,176090.0,26.997,27.0501,26.9882,26.997,176090.0
2015-08-12 09:30:00,30.04,30.17,29.99,30.04,207870.0,26.5464,26.6612,26.5022,26.5464,207870.0
2015-08-12 10:00:00,30.04,30.06,29.96,29.99,151629.0,26.5464,26.564,26.4757,26.5022,151629.0
2015-08-12 10:30:00,30.0,30.0,29.93,29.94,132996.0,26.511,26.511,26.4492,26.458,132996.0
2015-08-12 11:00:00,29.95,29.97,29.87,29.89,240938.0,26.4668,26.4845,26.3961,26.4138,240938.0
2015-08-12 11:30:00,29.89,29.9,29.73,29.73,886236.0,26.4138,26.4226,26.2724,26.2724,886236.0
2015-08-12 12:00:00,29.73,29.75,29.69,29.73,429237.0,26.2724,26.2901,26.2371,26.2724,429237.0
2015-08-12 12:30:00,29.74,29.76,29.69,29.71,423520.0,26.2813,26.2989,26.2371,26.2547,423520.0
2015-08-12 13:00:00,29.72,29.82,29.71,29.75,291272.0,26.2636,26.3519,26.2547,26.2901,291272.0
2015-08-12 13:30:00,29.75,29.78,29.74,29.76,73629.0,26.2901,26.3166,26.2813,26.2989,73629.0
2015-08-12 14:00:00,29.76,29.77,29.7,29.71,120132.0,26.2989,26.3078,26.2459,26.2547,120132.0
2015-08-12 14:30:00,29.7,29.83,29.69,29.82,81319.0,26.2459,26.3608,26.2371,26.3519,81319.0
2015-08-12 15:00:00,29.82,29.86,29.8,29.85,288993.0,26.3519,26.3873,26.3343,26.3785,288993.0
2015-08-12 15:30:00,29.86,29.88,29.81,29.84,492966.0,26.3873,26.405,26.3431,26.3696,492966.0
2015-08-13 09:30:00,29.9,29.9,29.78,29.8,247441.0,26.4226,26.4226,26.3166,26.3343,247441.0
2015-08-13 10:00:00,29.83,29.85,29.82,29.82,99822.0,26.3608,26.3785,26.3519,26.3519,99822.0
2015-08-13 10:30:00,29.82,29.86,29.8,29.84,133106.0,26.3519,26.3873,26.3343,26.3696,133106.0
2015-08-13 11:00:00,29.84,29.93,29.83,29.93,117114.0,26.3696,26.4492,26.3608,26.4492,117114.0
2015-08-13 11:30:00,29.93,29.97,29.91,29.96,82940.0,26.4492,26.4845,26.4315,26.4757,82940.0
2015-08-13 12:00:00,29.96,29.98,29.95,29.97,33531.0,26.4757,26.4933,26.4668,26.4845,33531.0
2015-08-13 12:30:00,29.97,29.98,29.92,29.96,85277.0,26.4845,26.4933,26.4403,26.4757,85277.0
2015-08-13 13:00:00,29.95,30.0,29.95,30.0,67996.0,26.4668,26.511,26.4668,26.511,67996.0
2015-08-13 13:30:00,30.0,30.02,29.99,30.01,91648.0,26.511,26.5287,26.5022,26.5198,91648.0
2015-08-13 14:00:00,30.01,30.05,30.0,30.05,84660.0,26.5198,26.5552,26.511,26.5552,84660.0
2015-08-13 14:30:00,30.05,30.1,30.04,30.1,167332.0,26.5552,26.5994,26.5464,26.5994,167332.0
2015-08-13 15:00:00,30.1,30.11,30.0,30.02,191159.0,26.5994,26.6082,26.511,26.5287,191159.0
2015-08-13 15:30:00,30.01,30.05,29.99,30.04,453766.0,26.5198,26.5552,26.5022,26.5464,453766.0
2015-08-14 09:30:00,30.4,30.56,30.4,30.53,182988.0,26.8645,27.0059,26.8645,26.9794,182988.0
2015-08-14 10:00:00,30.53,30.56,30.49,30.55,71842.0,26.9794,27.0059,26.944,26.997,71842.0
2015-08-14 10:30:00,30.55,30.56,30.5,30.53,207301.0,26.997,27.0059,26.9529,26.9794,207301.0
2015-08-14 11:00:00,30.53,30.54,30.49,30.49,91449.0,26.9794,26.9882,26.944,26.944,91449.0
2015-08-14 11:30:00,30.5,30.52,30.49,30.51,356045.0,26.9529,26.9705,26.944,26.9617,356045.0
2015-08-14 12:00:00,30.51,30.51,30.48,30.51,37605.0,26.9617,26.9617,26.9352,26.9617,37605.0
2015-08-14 12:30:00,30.52,30.53,30.48,30.5,58363.0,26.9705,26.9794,26.9352,26.9529,58363.0
2015-08-14 13:00:00,30.51,30.54,30.5,30.52,644893.0,26.9617,26.9882,26.9529,26.9705,644893.0
2015-08-14 13:30:00,30.52,30.53,30.49,30.49,222014.0,26.9705,26.9794,26.944,26.944,222014.0
2015-08-14 14:00:00,30.5,30.51,30.49,30.51,9758.0,26.9529,26.9617,26.944,26.9617,9758.0
2015-08-14 14:30:00,30.5,30.54,30.5,30.54,13879.0,26.9529,26.9882,26.9529,26.9882,13879.0
2015-08-14 15:00:00,30.54,30.57,30.53,30.57,198422.0,26.9882,27.0147,26.9794,27.0147,198422.0
2015-08-14 15:30:00,30.58,30.62,30.57,30.59,551401.0,27.0236,27.0589,27.0147,27.0324,551401.0
2015-08-17 09:30:00,30.13,30.15,30.08,30.15,119432.0,26.6259,26.6436,26.5817,26.6436,119432.0
2015-08-17 10:00:00,30.14,30.21,30.14,30.15,37336.0,26.6347,26.6966,26.6347,26.6436,37336.0
2015-08-17 10:30:00,30.15,30.19,30.13,30.19,29382.0,26.6436,26.6789,26.6259,26.6789,29382.0
2015-08-17 11:00:00,30.19,30.21,30.18,30.2,36632.0,26.6789,26.6966,26.6701,26.6878,36632.0
2015-08-17 11:30:00,30.19,30.2,30.15,30.16,21076.0,26.6789,26.6878,26.6436,26.6524,21076.0
2015-08-17 12:00:00,30.17,30.18,30.15,30.16,25408.0,26.6612,26.6701,26.6436,26.6524,25408.0
2015-08-17 12:30:00,30.17,30.19,30.16,30.17,20870.0,26.6612,26.6789,26.6524,26.6612,20870.0
2015-08-17 13:00:00,30.18,30.2,30.18,30.2,15987.0,26.6701,26.6878,26.6701,26.6878,15987.0
2015-08-17 13:30:00,30.2,30.22,30.19,30.21,29945.0,26.6878,26.7054,26.6789,26.6966,29945.0
2015-08-17 14:00:00,30.21,30.24,30.19,30.2,27566.0,26.6966,26.7231,26.6789,26.6878,27566.0
2015-08-17 14:30:00,30.19,30.2,30.17,30.19,31651.0,26.6789,26.6878,26.6612,26.6789,31651.0
2015-08-17 15:00:00,30.19,30.19,30.13,30.14,64587.0,26.6789,26.6789,26.6259,26.6347,64587.0
2015-08-17 15:30:00,30.14,30.18,30.13,30.13,69032.0,26.6347,26.6701,26.6259,26.6259,69032.0
2015-08-18 09:30:00,30.14,30.2,30.06,30.06,315863.0,26.6347,26.6878,26.564,26.564,315863.0
2015-08-18 10:00:00,30.06,30.11,30.04,30.1,280824.0,26.564,26.6082,26.5464,26.5994,280824.0
2015-08-18 10:30:00,30.11,30.11,30.09,30.11,81387.0,26.6082,26.6082,26.5905,26.6082,81387.0
2015-08-18 11:00:00,30.11,30.11,30.1,30.1,31459.0,26.6082,26.6082,26.5994,26.5994,31459.0
2015-08-18 11:30:00,30.1,30.1,30.05,30.08,21469.0,26.5994,26.5994,26.5552,26.5817,21469.0
2015-08-18 12:00:00,30.08,30.08,30.06,30.07,29843.0,26.5817,26.5817,26.564,26.5729,29843.0
2015-08-18 12:30:00,30.08,30.08,30.06,30.06,21674.0,26.5817,26.5817,26.564,26.564,21674.0
2015-08-18 13:00:00,30.06,30.07,30.05,30.07,92361.0,26.564,26.5729,26.5552,26.5729,92361.0
2015-08-18 13:30:00,30.07,30.07,30.05,30.05,33492.0,26.5729,26.5729,26.5552,26.5552,33492.0
2015-08-18 14:00:00,30.06,30.1,30.06,30.1,71775.0,26.564,26.5994,26.564,26.5994,71775.0
2015-08-18 14:30:00,30.1,30.1,30.06,30.08,35376.0,26.5994,26.5994,26.564,26.5817,35376.0
2015-08-18 15:00:00,30.08,30.08,30.04,30.06,57763.0,26.5817,26.5817,26.5464,26.564,57763.0
2015-08-18 15:30:00,30.06,30.13,30.04,30.07,305168.0,26.564,26.6259,26.5464,26.5729,305168.0
2015-08-19 09:30:00,30.2,30.3,30.19,30.19,503390.0,26.6878,26.7761,26.6789,26.6789,503390.0
2015-08-19 10:00:00,30.19,30.24,30.19,30.22,160321.0,26.6789,26.7231,26.6789,26.7054,160321.0
2015-08-19 10:30:00,30.21,30.22,30.12,30.13,538101.0,26.6966,26.7054,26.6171,26.6259,538101.0
2015-08-19 11:00:00,30.13,30.14,30.09,30.11,283290.0,26.6259,26.6347,26.5905,26.6082,283290.0
2015-08-19 11:30:00,30.11,30.11,30.08,30.1,87032.0,26.6082,26.6082,26.5817,26.5994,87032.0
2015-08-19 12:00:00,30.1,30.11,30.09,30.11,38065.0,26.5994,26.6082,26.5905,26.6082,38065.0
2015-08-19 12:30:00,30.1,30.11,30.1,30.11,42564.0,26.5994,26.6082,26.5994,26.6082,42564.0
2015-08-19 13:00:00,30.12,30.16,30.11,30.13,75983.0,26.6171,26.6524,26.6082,26.6259,75983.0
2015-08-19 13:30:00,30.13,30.25,30.13,30.22,86526.0,26.6259,26.7319,26.6259,26.7054,86526.0
2015-08-19 14:00:00,30.22,30.47,30.21,30.4,286528.0,26.7054,26.9264,26.6966,26.8645,286528.0
2015-08-19 14:30:00,30.4,30.4,30.21,30.22,81517.0,26.8645,26.8645,26.6966,26.7054,81517.0
2015-08-19 15:00:00,30.23,30.29,30.2,30.24,85453.0,26.7143,26.7673,26.6878,26.7231,85453.0
2015-08-19 15:30:00,30.25,30.28,30.21,30.26,220998.0,26.7319,26.7584,26.6966,26.7408,220998.0
2015-08-20 09:30:00,29.78,29.78,29.61,29.61,324351.0,26.3166,26.3166,26.1664,26.1664,324351.0
2015-08-20 10:00:00,29.61,29.63,29.56,29.56,111225.0,26.1664,26.184,26.1222,26.1222,111225.0
2015-08-20 10:30:00,29.57,29.61,29.56,29.59,148570.0,26.131,26.1664,26.1222,26.1487,148570.0
2015-08-20 11:00:00,29.59,29.61,29.57,29.59,80132.0,26.1487,26.1664,26.131,26.1487,80132.0
2015-08-20 11:30:00,29.59,29.66,29.57,29.65,56287.0,26.1487,26.2106,26.131,26.2017,56287.0
2015-08-20 12:00:00,29.65,29.7,29.6,29.6,35444.0,26.2017,26.2459,26.1575,26.1575,35444.0
2015-08-20 12:30:00,29.61,29.65,29.57,29.59,37765.0,26.1664,26.2017,26.131,26.1487,37765.0
2015-08-20 13:00:00,29.59,29.65,29.56,29.6,74581.0,26.1487,26.2017,26.1222,26.1575,74581.0
2015-08-20 13:30:00,29.59,29.63,29.58,29.62,94138.0,26.1487,26.184,26.1399,26.1752,94138.0
2015-08-20 14:00:00,29.63,29.63,29.56,29.58,112398.0,26.184,26.184,26.1222,26.1399,112398.0
2015-08-20 14:30:00,29.57,29.58,29.45,29.47,281529.0,26.131,26.1399,26.025,26.0427,281529.0
2015-08-20 15:00:00,29.46,29.49,29.43,29.46,172622.0,26.0338,26.0603,26.0073,26.0338,172622.0
2015-08-20 15:30:00,29.46,29.52,29.41,29.45,1442344.0,26.0338,26.0868,25.9896,26.025,1442344.0
2015-08-21 09:30:00,29.13,29.17,29.04,29.06,444212.0,25.7422,25.7775,25.6627,25.6803,444212.0
2015-08-21 10:00:00,29.07,29.08,28.99,29.0,397436.0,25.6892,25.698,25.6185,25.6273,397436.0
2015-08-21 10:30:00,29.0,29.06,28.98,29.01,504330.0,25.6273,25.6803,25.6096,25.6361,504330.0
2015-08-21 11:00:00,29.02,29.04,28.9,28.96,339690.0,25.645,25.6627,25.5389,25.592,339690.0
2015-08-21 11:30:00,28.96,28.97,28.87,28.9,118863.0,25.592,25.6008,25.5124,25.5389,118863.0
2015-08-21 12:00:00,28.9,28.95,28.88,28.9,198433.0,25.5389,25.5831,25.5213,25.5389,198433.0
2015-08-21 12:30:00,28.9,28.92,28.79,28.8,223506.0,25.5389,25.5566,25.4417,25.4506,223506.0
2015-08-21 13:00:00,28.79,28.86,28.76,28.86,144209.0,25.4417,25.5036,25.4152,25.5036,144209.0
2015-08-21 13:30:00,28.85,28.9,28.8,28.88,121863.0,25.4948,25.5389,25.4506,25.5213,121863.0
2015-08-21 14:00:00,28.87,28.92,28.84,28.85,368802.0,25.5124,25.5566,25.4859,25.4948,368802.0
2015-08-21 14:30:00,28.85,28.86,28.7,28.74,394376.0,25.4948,25.5036,25.3622,25.3976,394376.0
2015-08-21 15:00:00,28.73,28.77,28.66,28.72,950317.0,25.3887,25.4241,25.3269,25.3799,950317.0
2015-08-21 15:30:00,28.72,28.72,28.57,28.63,655560.0,25.3799,25.3799,25.2473,25.3003,655560.0
2015-08-24 09:30:00,25.8,26.68,25.29,26.21,894901.0,22.7995,23.5771,22.3488,23.1618,894901.0
2015-08-24 10:00:00,26.22,26.82,26.21,26.8,274347.0,23.1706,23.7008,23.1618,23.6832,274347.0
2015-08-24 10:30:00,26.8,26.8,26.53,26.65,167235.0,23.6832,23.6832,23.4446,23.5506,167235.0
2015-08-24 11:00:00,26.65,26.67,26.43,26.44,149069.0,23.5506,23.5683,23.3562,23.365,149069.0
2015-08-24 11:30:00,26.44,26.82,26.4,26.82,255896.0,23.365,23.7008,23.3297,23.7008,255896.0
2015-08-24 12:00:00,26.82,26.97,26.8,26.96,126331.0,23.7008,23.8334,23.6832,23.8246,126331.0
2015-08-24 12:30:00,26.96,27.07,26.95,27.05,188274.0,23.8246,23.9218,23.8157,23.9041,188274.0
2015-08-24 13:00:00,27.05,27.17,27.05,27.16,177707.0,23.9041,24.0101,23.9041,24.0013,177707.0
2015-08-24 13:30:00,27.16,27.16,27.0,27.0,261606.0,24.0013,24.0013,23.8599,23.8599,261606.0
2015-08-24 14:00:00,27.0,27.0,26.86,26.86,139891.0,23.8599,23.8599,23.7362,23.7362,139891.0
2015-08-24 14:30:00,26.86,26.87,26.8,26.8,210496.0,23.7362,23.745,23.6832,23.6832,210496.0
2015-08-24 15:00:00,26.8,26.8,26.59,26.6,234255.0,23.6832,23.6832,23.4976,23.5064,234255.0
2015-08-24 15:30:00,26.6,27.04,26.58,26.8,377117.0,23.5064,23.8953,23.4888,23.6832,377117.0
2015-08-25 09:30:00,27.87,28.2,27.87,27.89,536710.0,24.6287,24.9204,24.6287,24.6464,536710.0
2015-08-25 10:00:00,27.89,27.99,27.89,27.96,153977.0,24.6464,24.7348,24.6464,24.7083,153977.0
2015-08-25 10:30:00,27.96,27.97,27.94,27.95,70433.0,24.7083,24.7171,24.6906,24.6994,70433.0
2015-08-25 11:00:00,27.96,28.05,27.95,28.05,109202.0,24.7083,24.7878,24.6994,24.7878,109202.0
2015-08-25 11:30:00,28.04,28.05,28.02,28.02,46592.0,24.779,24.7878,24.7613,24.7613,46592.0
2015-08-25 12:00:00,28.02,28.03,28.0,28.01,41974.0,24.7613,24.7701,24.7436,24.7524,41974.0
2015-08-25 12:30:00,28.01,28.01,27.97,27.97,53658.0,24.7524,24.7524,24.7171,24.7171,53658.0
2015-08-25 13:00:00,27.95,27.96,27.75,27.75,79214.0,24.6994,24.7083,24.5227,24.5227,79214.0
2015-08-25 13:30:00,27.75,27.79,27.75,27.79,81726.0,24.5227,24.558,24.5227,24.558,81726.0
2015-08-25 14:00:00,27.78,27.79,27.67,27.68,89017.0,24.5492,24.558,24.452,24.4608,89017.0
2015-08-25 14:30:00,27.69,27.77,27.66,27.77,191966.0,24.4697,24.5404,24.4432,24.5404,191966.0
2015-08-25 15:00:00,27.76,27.78,27.51,27.52,118527.0,24.5315,24.5492,24.3106,24.3194,118527.0
2015-08-25 15:30:00,27.52,27.53,27.21,27.22,175697.0,24.3194,24.3283,24.0455,24.0543,175697.0
2015-08-26 09:30:00,27.58,28.0,27.48,27.52,367992.0,24.3725,24.7436,24.2841,24.3194,367992.0
2015-08-26 10:00:00,27.53,27.54,27.4,27.43,162048.0,24.3283,24.3371,24.2134,24.2399,162048.0
2015-08-26 10:30:00,27.44,27.54,27.42,27.45,132094.0,24.2487,24.3371,24.2311,24.2576,132094.0
2015-08-26 11:00:00,27.47,27.5,27.42,27.48,131663.0,24.2753,24.3018,24.2311,24.2841,131663.0
2015-08-26 11:30:00,27.48,27.49,27.36,27.37,89466.0,24.2841,24.2929,24.178,24.1869,89466.0
2015-08-26 12:00:00,27.36,27.41,27.3,27.3,102412.0,24.178,24.2222,24.125,24.125,102412.0
2015-08-26 12:30:00,27.3,27.42,27.27,27.42,44185.0,24.125,24.2311,24.0985,24.2311,44185.0
2015-08-26 13:00:00,27.41,27.46,27.35,27.45,43726.0,24.2222,24.2664,24.1692,24.2576,43726.0
2015-08-26 13:30:00,27.45,27.51,27.42,27.5,75154.0,24.2576,24.3106,24.2311,24.3018,75154.0
2015-08-26 14:00:00,27.52,27.53,27.38,27.41,67583.0,24.3194,24.3283,24.1957,24.2222,67583.0
2015-08-26 14:30:00,27.4,27.58,27.38,27.53,109989.0,24.2134,24.3725,24.1957,24.3283,109989.0
2015-08-26 15:00:00,27.53,27.75,27.49,27.67,181606.0,24.3283,24.5227,24.2929,24.452,181606.0
2015-08-26 15:30:00,27.67,27.9,27.65,27.8,442209.0,24.452,24.6552,24.4343,24.5669,442209.0
2015-08-27 09:30:00,28.23,28.39,28.23,28.33,236918.0,24.9469,25.0883,24.9469,25.0352,236918.0
2015-08-27 10:00:00,28.34,28.45,28.29,28.45,459321.0,25.0441,25.1413,24.9999,25.1413,459321.0
2015-08-27 10:30:00,28.45,28.52,28.41,28.52,266520.0,25.1413,25.2031,25.1059,25.2031,266520.0
2015-08-27 11:00:00,28.52,28.57,28.49,28.54,232072.0,25.2031,25.2473,25.1766,25.2208,232072.0
2015-08-27 11:30:00,28.54,28.56,28.5,28.51,172937.0,25.2208,25.2385,25.1855,25.1943,172937.0
2015-08-27 12:00:00,28.5,28.56,28.5,28.56,195445.0,25.1855,25.2385,25.1855,25.2385,195445.0
2015-08-27 12:30:00,28.55,28.61,28.53,28.61,144032.0,25.2296,25.2827,25.212,25.2827,144032.0
2015-08-27 13:00:00,28.61,28.66,28.59,28.63,142910.0,25.2827,25.3269,25.265,25.3003,142910.0
2015-08-27 13:30:00,28.62,28.67,28.61,28.66,157236.0,25.2915,25.3357,25.2827,25.3269,157236.0
2015-08-27 14:00:00,28.67,28.67,28.46,28.49,248313.0,25.3357,25.3357,25.1501,25.1766,248313.0
2015-08-27 14:30:00,28.49,28.52,28.32,28.33,297957.0,25.1766,25.2031,25.0264,25.0352,297957.0
2015-08-27 15:00:00,28.34,28.45,28.24,28.44,337285.0,25.0441,25.1413,24.9557,25.1324,337285.0
2015-08-27 15:30:00,28.44,28.65,28.41,28.65,1072082.0,25.1324,25.318,25.1059,25.318,1072082.0
2015-08-28 09:30:00,28.41,28.46,28.32,28.46,156334.0,25.1059,25.1501,25.0264,25.1501,156334.0
2015-08-28 10:00:00,28.45,28.48,28.36,28.45,470860.0,25.1413,25.1678,25.0617,25.1413,470860.0
2015-08-28 10:30:00,28.45,28.46,28.29,28.34,157924.0,25.1413,25.1501,24.9999,25.0441,157924.0
2015-08-28 11:00:00,28.34,28.41,28.31,28.41,94870.0,25.0441,25.1059,25.0176,25.1059,94870.0
2015-08-28 11:30:00,28.4,28.42,28.28,28.28,112390.0,25.0971,25.1148,24.991,24.991,112390.0
2015-08-28 12:00:00,28.28,28.32,28.24,28.28,220146.0,24.991,25.0264,24.9557,24.991,220146.0
2015-08-28 12:30:00,28.28,28.32,28.26,28.28,89158.0,24.991,25.0264,24.9734,24.991,89158.0
2015-08-28 13:00:00,28.29,28.31,28.25,28.26,61772.0,24.9999,25.0176,24.9645,24.9734,61772.0
2015-08-28 13:30:00,28.25,28.28,28.15,28.2,331731.0,24.9645,24.991,24.8762,24.9204,331731.0
2015-08-28 14:00:00,28.2,28.3,28.2,28.28,563850.0,24.9204,25.0087,24.9204,24.991,563850.0
2015-08-28 14:30:00,28.29,28.33,28.22,28.29,139261.0,24.9999,25.0352,24.938,24.9999,139261.0
2015-08-28 15:00:00,28.29,28.31,28.2,28.25,137627.0,24.9999,25.0176,24.9204,24.9645,137627.0
2015-08-28 15:30:00,28.24,28.32,28.16,28.31,148282.0,24.9557,25.0264,24.885,25.0176,148282.0
2015-08-31 09:30:00,28.15,28.15,27.96,27.96,147982.0,24.8762,24.8762,24.7083,24.7083,147982.0
2015-08-31 10:00:00,27.95,28.01,27.89,28.0,369374.0,24.6994,24.7524,24.6464,24.7436,369374.0
2015-08-31 10:30:00,28.0,28.07,27.97,27.97,100344.0,24.7436,24.8055,24.7171,24.7171,100344.0
2015-08-31 11:00:00,27.98,28.04,27.93,28.04,157167.0,24.7259,24.779,24.6818,24.779,157167.0
2015-08-31 11:30:00,28.02,28.13,28.0,28.07,73451.0,24.7613,24.8585,24.7436,24.8055,73451.0
2015-08-31 12:00:00,28.08,28.12,28.06,28.07,72998.0,24.8143,24.8497,24.7966,24.8055,72998.0
2015-08-31 12:30:00,28.08,28.12,28.04,28.1,1146748.0,24.8143,24.8497,24.779,24.832,1146748.0
2015-08-31 13:00:00,28.1,28.14,28.09,28.11,144596.0,24.832,24.8673,24.8231,24.8408,144596.0
2015-08-31 13:30:00,28.11,28.15,28.08,28.14,285902.0,24.8408,24.8762,24.8143,24.8673,285902.0
2015-08-31 14:00:00,28.15,28.17,28.01,28.06,127277.0,24.8762,24.8938,24.7524,24.7966,127277.0
2015-08-31 14:30:00,28.05,28.09,27.96,27.96,142733.0,24.7878,24.8231,24.7083,24.7083,142733.0
2015-08-31 15:00:00,27.97,28.06,27.97,28.01,106981.0,24.7171,24.7966,24.7171,24.7524,106981.0
2015-08-31 15:30:00,28.02,28.13,28.02,28.12,364419.0,24.7613,24.8585,24.7613,24.8497,364419.0
2015-09-01 09:30:00,27.49,27.58,27.45,27.52,306880.0,24.2929,24.3725,24.2576,24.3194,306880.0
2015-09-01 10:00:00,27.53,27.54,27.43,27.51,195401.0,24.3283,24.3371,24.2399,24.3106,195401.0
2015-09-01 10:30:00,27.51,27.55,27.43,27.44,198520.0,24.3106,24.3459,24.2399,24.2487,198520.0
2015-09-01 11:00:00,27.45,27.51,27.4,27.46,152836.0,24.2576,24.3106,24.2134,24.2664,152836.0
2015-09-01 11:30:00,27.46,27.5,27.42,27.44,138055.0,24.2664,24.3018,24.2311,24.2487,138055.0
2015-09-01 12:00:00,27.45,27.52,27.43,27.45,143310.0,24.2576,24.3194,24.2399,24.2576,143310.0
2015-09-01 12:30:00,27.44,27.45,27.34,27.35,126518.0,24.2487,24.2576,24.1604,24.1692,126518.0
2015-09-01 13:00:00,27.35,27.41,27.32,27.38,149089.0,24.1692,24.2222,24.1427,24.1957,149089.0
2015-09-01 13:30:00,27.38,27.42,27.36,27.39,175175.0,24.1957,24.2311,24.178,24.2046,175175.0
2015-09-01 14:00:00,27.4,27.4,27.21,27.24,409154.0,24.2134,24.2134,24.0455,24.072,409154.0
2015-09-01 14:30:00,27.25,27.34,27.2,27.21,309451.0,24.0808,24.1604,24.0367,24.0455,309451.0
2015-09-01 15:00:00,27.22,27.23,27.15,27.16,339115.0,24.0543,24.0632,23.9925,24.0013,339115.0
2015-09-01 15:30:00,27.15,27.21,27.05,27.21,617262.0,23.9925,24.0455,23.9041,24.0455,617262.0
2015-09-02 09:30:00,27.57,27.61,27.45,27.49,394383.0,24.3636,24.399,24.2576,24.2929,394383.0
2015-09-02 10:00:00,27.48,27.52,27.41,27.41,501495.0,24.2841,24.3194,24.2222,24.2222,501495.0
2015-09-02 10:30:00,27.41,27.42,27.35,27.39,161550.0,24.2222,24.2311,24.1692,24.2046,161550.0
2015-09-02 11:00:00,27.38,27.45,27.37,27.44,188551.0,24.1957,24.2576,24.1869,24.2487,188551.0
2015-09-02 11:30:00,27.44,27.46,27.34,27.35,130542.0,24.2487,24.2664,24.1604,24.1692,130542.0
2015-09-02 12:00:00,27.36,27.39,27.33,27.38,320239.0,24.178,24.2046,24.1515,24.1957,320239.0
2015-09-02 12:30:00,27.38,27.43,27.35,27.42,344101.0,24.1957,24.2399,24.1692,24.2311,344101.0
2015-09-02 13:00:00,27.43,27.44,27.38,27.44,161161.0,24.2399,24.2487,24.1957,24.2487,161161.0
2015-09-02 13:30:00,27.44,27.45,27.41,27.44,112149.0,24.2487,24.2576,24.2222,24.2487,112149.0
2015-09-02 14:00:00,27.43,27.47,27.39,27.43,164592.0,24.2399,24.2753,24.2046,24.2399,164592.0
2015-09-02 14:30:00,27.43,27.44,27.34,27.43,530421.0,24.2399,24.2487,24.1604,24.2399,530421.0
2015-09-02 15:00:00,27.43,27.48,27.33,27.39,193814.0,24.2399,24.2841,24.1515,24.2046,193814.0
2015-09-02 15:30:00,27.39,27.52,27.38,27.49,357028.0,24.2046,24.3194,24.1957,24.2929,357028.0
2015-09-03 09:30:00,27.86,27.87,27.76,27.82,125804.0,24.6199,24.6287,24.5315,24.5845,125804.0
2015-09-03 10:00:00,27.83,28.01,27.78,28.01,102371.0,24.5934,24.7524,24.5492,24.7524,102371.0
2015-09-03 10:30:00,28.01,28.01,27.94,27.95,68732.0,24.7524,24.7524,24.6906,24.6994,68732.0
2015-09-03 11:00:00,27.95,27.99,27.92,27.92,48071.0,24.6994,24.7348,24.6729,24.6729,48071.0
2015-09-03 11:30:00,27.92,27.92,27.85,27.88,50229.0,24.6729,24.6729,24.6111,24.6376,50229.0
2015-09-03 12:00:00,27.88,27.88,27.83,27.84,56732.0,24.6376,24.6376,24.5934,24.6022,56732.0
2015-09-03 12:30:00,27.84,27.85,27.8,27.81,117391.0,24.6022,24.6111,24.5669,24.5757,117391.0
2015-09-03 13:00:00,27.8,27.83,27.76,27.82,82342.0,24.5669,24.5934,24.5315,24.5845,82342.0
2015-09-03 13:30:00,27.81,27.83,27.76,27.76,101906.0,24.5757,24.5934,24.5315,24.5315,101906.0
2015-09-03 14:00:00,27.75,27.87,27.75,27.85,67591.0,24.5227,24.6287,24.5227,24.6111,67591.0
2015-09-03 14:30:00,27.86,27.92,27.8,27.84,73358.0,24.6199,24.6729,24.5669,24.6022,73358.0
2015-09-03 15:00:00,27.84,27.86,27.75,27.77,91842.0,24.6022,24.6199,24.5227,24.5404,91842.0
2015-09-03 15:30:00,27.76,27.81,27.7,27.76,472913.0,24.5315,24.5757,24.4785,24.5315,472913.0
2015-09-04 09:30:00,26.85,26.94,26.8,26.87,157144.0,23.7274,23.8069,23.6832,23.745,157144.0
2015-09-04 10:00:00,26.85,26.88,26.82,26.86,265658.0,23.7274,23.7539,23.7008,23.7362,265658.0
2015-09-04 10:30:00,26.88,26.89,26.79,26.8,73301.0,23.7539,23.7627,23.6743,23.6832,73301.0
2015-09-04 11:00:00,26.8,26.82,26.72,26.74,97082.0,23.6832,23.7008,23.6125,23.6301,97082.0
2015-09-04 11:30:00,26.73,26.73,26.69,26.7,729262.0,23.6213,23.6213,23.586,23.5948,729262.0
2015-09-04 12:00:00,26.7,26.71,26.64,26.64,193195.0,23.5948,23.6036,23.5418,23.5418,193195.0
2015-09-04 12:30:00,26.63,26.68,26.63,26.68,62103.0,23.5329,23.5771,23.5329,23.5771,62103.0
2015-09-04 13:00:00,26.67,26.67,26.6,26.62,127190.0,23.5683,23.5683,23.5064,23.5241,127190.0
2015-09-04 13:30:00,26.61,26.67,26.61,26.64,61561.0,23.5153,23.5683,23.5153,23.5418,61561.0
2015-09-04 14:00:00,26.64,26.67,26.64,26.67,27771.0,23.5418,23.5683,23.5418,23.5683,27771.0
2015-09-04 14:30:00,26.67,26.75,26.66,26.75,39011.0,23.5683,23.639,23.5595,23.639,39011.0
2015-09-04 15:00:00,26.74,26.81,26.74,26.81,67185.0,23.6301,23.692,23.6301,23.692,67185.0
2015-09-04 15:30:00,26.81,26.9,26.75,26.77,113056.0,23.692,23.7715,23.639,23.6567,113056.0
2015-09-08 09:30:00,27.07,27.29,26.91,26.95,264954.0,23.9218,24.1162,23.7804,23.8157,264954.0
2015-09-08 10:00:00,26.95,26.97,26.93,26.97,101220.0,23.8157,23.8334,23.7981,23.8334,101220.0
2015-09-08 10:30:00,26.98,26.99,26.9,26.94,61306.0,23.8422,23.8511,23.7715,23.8069,61306.0
2015-09-08 11:00:00,26.95,26.97,26.92,26.96,139913.0,23.8157,23.8334,23.7892,23.8246,139913.0
2015-09-08 11:30:00,26.95,26.96,26.94,26.94,639820.0,23.8157,23.8246,23.8069,23.8069,639820.0
2015-09-08 12:00:00,26.94,27.04,26.94,27.02,116696.0,23.8069,23.8953,23.8069,23.8776,116696.0
2015-09-08 12:30:00,27.04,27.04,26.98,26.99,111980.0,23.8953,23.8953,23.8422,23.8511,111980.0
2015-09-08 13:00:00,26.98,26.99,26.97,26.99,30641.0,23.8422,23.8511,23.8334,23.8511,30641.0
2015-09-08 13:30:00,26.98,27.01,26.98,27.01,21075.0,23.8422,23.8687,23.8422,23.8687,21075.0
2015-09-08 14:00:00,27.01,27.1,27.0,27.1,52720.0,23.8687,23.9483,23.8599,23.9483,52720.0
2015-09-08 14:30:00,27.1,27.12,27.09,27.12,263062.0,23.9483,23.966,23.9394,23.966,263062.0
2015-09-08 15:00:00,27.12,27.13,27.09,27.1,311726.0,23.966,23.9748,23.9394,23.9483,311726.0
2015-09-08 15:30:00,27.09,27.25,27.09,27.25,397923.0,23.9394,24.0808,23.9394,24.0808,397923.0
2015-09-09 09:30:00,27.55,27.55,27.39,27.5,346956.0,24.3459,24.3459,24.2046,24.3018,346956.0
2015-09-09 10:00:00,27.49,27.5,27.39,27.39,816175.0,24.2929,24.3018,24.2046,24.2046,816175.0
2015-09-09 10:30:00,27.39,27.4,27.31,27.33,74366.0,24.2046,24.2134,24.1339,24.1515,74366.0
2015-09-09 11:00:00,27.33,27.39,27.31,27.35,96594.0,24.1515,24.2046,24.1339,24.1692,96594.0
2015-09-09 11:30:00,27.35,27.35,27.28,27.32,81826.0,24.1692,24.1692,24.1073,24.1427,81826.0
2015-09-09 12:00:00,27.32,27.35,27.28,27.33,41958.0,24.1427,24.1692,24.1073,24.1515,41958.0
2015-09-09 12:30:00,27.33,27.34,27.29,27.29,44860.0,24.1515,24.1604,24.1162,24.1162,44860.0
2015-09-09 13:00:00,27.3,27.31,27.26,27.26,50219.0,24.125,24.1339,24.0897,24.0897,50219.0
2015-09-09 13:30:00,27.26,27.27,27.17,27.17,90165.0,24.0897,24.0985,24.0101,24.0101,90165.0
2015-09-09 14:00:00,27.17,27.22,27.14,27.15,62374.0,24.0101,24.0543,23.9836,23.9925,62374.0
2015-09-09 14:30:00,27.15,27.18,27.08,27.16,85297.0,23.9925,24.019,23.9306,24.0013,85297.0
2015-09-09 15:00:00,27.17,27.25,27.14,27.17,137454.0,24.0101,24.0808,23.9836,24.0101,137454.0
2015-09-09 15:30:00,27.17,27.17,26.98,27.02,252557.0,24.0101,24.0101,23.8422,23.8776,252557.0
2015-09-10 09:30:00,27.24,27.26,27.17,27.2,120212.0,24.072,24.0897,24.0101,24.0367,120212.0
2015-09-10 10:00:00,27.2,27.24,27.17,27.21,55995.0,24.0367,24.072,24.0101,24.0455,55995.0
2015-09-10 10:30:00,27.22,27.35,27.21,27.31,84400.0,24.0543,24.1692,24.0455,24.1339,84400.0
2015-09-10 11:00:00,27.31,27.33,27.26,27.29,82416.0,24.1339,24.1515,24.0897,24.1162,82416.0
2015-09-10 11:30:00,27.3,27.38,27.29,27.36,74141.0,24.125,24.1957,24.1162,24.178,74141.0
2015-09-10 12:00:00,27.36,27.41,27.35,27.36,57281.0,24.178,24.2222,24.1692,24.178,57281.0
2015-09-10 12:30:00,27.36,27.39,27.34,27.34,45004.0,24.178,24.2046,24.1604,24.1604,45004.0
2015-09-10 13:00:00,27.35,27.42,27.34,27.42,11519.0,24.1692,24.2311,24.1604,24.2311,11519.0
2015-09-10 13:30:00,27.44,27.45,27.43,27.44,26208.0,24.2487,24.2576,24.2399,24.2487,26208.0
2015-09-10 14:00:00,27.45,27.48,27.43,27.44,8418.0,24.2576,24.2841,24.2399,24.2487,8418.0
2015-09-10 14:30:00,27.46,27.46,27.37,27.37,33963.0,24.2664,24.2664,24.1869,24.1869,33963.0
2015-09-10 15:00:00,27.37,27.4,27.32,27.36,58318.0,24.1869,24.2134,24.1427,24.178,58318.0
2015-09-10 15:30:00,27.36,27.37,27.29,27.31,110695.0,24.178,24.1869,24.1162,24.1339,110695.0
2015-09-11 09:30:00,27.37,27.42,27.3,27.4,216627.0,24.1869,24.2311,24.125,24.2134,216627.0
2015-09-11 10:00:00,27.4,27.41,27.36,27.37,197019.0,24.2134,24.2222,24.178,24.1869,197019.0
2015-09-11 10:30:00,27.37,27.4,27.37,27.39,73824.0,24.1869,24.2134,24.1869,24.2046,73824.0
2015-09-11 11:00:00,27.39,27.43,27.38,27.43,87197.0,24.2046,24.2399,24.1957,24.2399,87197.0
2015-09-11 11:30:00,27.43,27.49,27.4,27.48,74990.0,24.2399,24.2929,24.2134,24.2841,74990.0
2015-09-11 12:00:00,27.49,27.54,27.48,27.5,64074.0,24.2929,24.3371,24.2841,24.3018,64074.0
2015-09-11 12:30:00,27.51,27.55,27.5,27.53,53683.0,24.3106,24.3459,24.3018,24.3283,53683.0
2015-09-11 13:00:00,27.53,27.54,27.51,27.51,55720.0,24.3283,24.3371,24.3106,24.3106,55720.0
2015-09-11 13:30:00,27.51,27.55,27.5,27.53,112171.0,24.3106,24.3459,24.3018,24.3283,112171.0
2015-09-11 14:00:00,27.52,27.56,27.52,27.55,61039.0,24.3194,24.3548,24.3194,24.3459,61039.0
2015-09-11 14:30:00,27.55,27.61,27.54,27.57,126992.0,24.3459,24.399,24.3371,24.3636,126992.0
2015-09-11 15:00:00,27.57,27.63,27.57,27.61,151860.0,24.3636,24.4166,24.3636,24.399,151860.0
2015-09-11 15:30:00,27.61,27.7,27.6,27.68,272742.0,24.399,24.4785,24.3901,24.4608,272742.0
2015-09-14 09:30:00,27.74,27.74,27.56,27.58,65408.0,24.5138,24.5138,24.3548,24.3725,65408.0
2015-09-14 10:00:00,27.58,27.67,27.58,27.65,43143.0,24.3725,24.452,24.3725,24.4343,43143.0
2015-09-14 10:30:00,27.65,27.68,27.64,27.65,27434.0,24.4343,24.4608,24.4255,24.4343,27434.0
2015-09-14 11:00:00,27.66,27.69,27.65,27.65,31844.0,24.4432,24.4697,24.4343,24.4343,31844.0
2015-09-14 11:30:00,27.65,27.65,27.62,27.64,10999.0,24.4343,24.4343,24.4078,24.4255,10999.0
2015-09-14 12:00:00,27.64,27.64,27.6,27.61,5609.0,24.4255,24.4255,24.3901,24.399,5609.0
2015-09-14 12:30:00,27.61,27.64,27.59,27.62,12819.0,24.399,24.4255,24.3813,24.4078,12819.0
2015-09-14 13:00:00,27.63,27.63,27.61,27.62,20715.0,24.4166,24.4166,24.399,24.4078,20715.0
2015-09-14 13:30:00,27.62,27.66,27.62,27.63,88615.0,24.4078,24.4432,24.4078,24.4166,88615.0
2015-09-14 14:00:00,27.63,27.64,27.59,27.6,38062.0,24.4166,24.4255,24.3813,24.3901,38062.0
2015-09-14 14:30:00,27.6,27.62,27.58,27.6,172339.0,24.3901,24.4078,24.3725,24.3901,172339.0
2015-09-14 15:00:00,27.6,27.65,27.57,27.65,114689.0,24.3901,24.4343,24.3636,24.4343,114689.0
2015-09-14 15:30:00,27.65,27.69,27.62,27.68,55155.0,24.4343,24.4697,24.4078,24.4608,55155.0
2015-09-15 09:30:00,27.63,27.64,27.59,27.6,74770.0,24.4166,24.4255,24.3813,24.3901,74770.0
2015-09-15 10:00:00,27.61,27.7,27.58,27.7,119977.0,24.399,24.4785,24.3725,24.4785,119977.0
2015-09-15 10:30:00,27.69,27.76,27.67,27.76,143412.0,24.4697,24.5315,24.452,24.5315,143412.0
2015-09-15 11:00:00,27.76,27.76,27.74,27.76,67436.0,24.5315,24.5315,24.5138,24.5315,67436.0
2015-09-15 11:30:00,27.76,27.76,27.7,27.71,30348.0,24.5315,24.5315,24.4785,24.4873,30348.0
2015-09-15 12:00:00,27.71,27.78,27.7,27.77,20375.0,24.4873,24.5492,24.4785,24.5404,20375.0
2015-09-15 12:30:00,27.77,27.8,27.73,27.79,481177.0,24.5404,24.5669,24.505,24.558,481177.0
2015-09-15 13:00:00,27.78,27.81,27.74,27.79,41575.0,24.5492,24.5757,24.5138,24.558,41575.0
2015-09-15 13:30:00,27.79,27.84,27.77,27.79,24130.0,24.558,24.6022,24.5404,24.558,24130.0
2015-09-15 14:00:00,27.79,27.83,27.76,27.8,68250.0,24.558,24.5934,24.5315,24.5669,68250.0
2015-09-15 14:30:00,27.8,27.87,27.79,27.87,47095.0,24.5669,24.6287,24.558,24.6287,47095.0
2015-09-15 15:00:00,27.87,27.9,27.86,27.86,20847.0,24.6287,24.6552,24.6199,24.6199,20847.0
2015-09-15 15:30:00,27.87,27.88,27.8,27.8,70611.0,24.6287,24.6376,24.5669,24.5669,70611.0
2015-09-16 09:30:00,27.88,27.94,27.82,27.91,178164.0,24.6376,24.6906,24.5845,24.6641,178164.0
2015-09-16 10:00:00,27.93,28.02,27.91,28.0,304790.0,24.6818,24.7613,24.6641,24.7436,304790.0
2015-09-16 10:30:00,28.0,28.04,27.99,28.04,103769.0,24.7436,24.779,24.7348,24.779,103769.0
2015-09-16 11:00:00,28.04,28.1,28.04,28.1,64686.0,24.779,24.832,24.779,24.832,64686.0
2015-09-16 11:30:00,28.1,28.14,28.1,28.14,154977.0,24.832,24.8673,24.832,24.8673,154977.0
2015-09-16 12:00:00,28.14,28.16,28.14,28.15,130954.0,24.8673,24.885,24.8673,24.8762,130954.0
2015-09-16 12:30:00,28.14,28.18,28.13,28.14,171043.0,24.8673,24.9027,24.8585,24.8673,171043.0
2015-09-16 13:00:00,28.14,28.14,28.12,28.12,142505.0,24.8673,24.8673,24.8497,24.8497,142505.0
2015-09-16 13:30:00,28.13,28.18,28.12,28.17,109731.0,24.8585,24.9027,24.8497,24.8938,109731.0
2015-09-16 14:00:00,28.17,28.17,28.11,28.13,124902.0,24.8938,24.8938,24.8408,24.8585,124902.0
2015-09-16 14:30:00,28.13,28.21,28.11,28.21,110070.0,24.8585,24.9292,24.8408,24.9292,110070.0
2015-09-16 15:00:00,28.2,28.28,28.19,28.28,196108.0,24.9204,24.991,24.9115,24.991,196108.0
2015-09-16 15:30:00,28.28,28.3,28.25,28.26,145366.0,24.991,25.0087,24.9645,24.9734,145366.0
2015-09-17 09:30:00,27.98,28.24,27.94,28.23,795817.0,24.7259,24.9557,24.6906,24.9469,795817.0
2015-09-17 10:00:00,28.22,28.26,28.19,28.26,104481.0,24.938,24.9734,24.9115,24.9734,104481.0
2015-09-17 10:30:00,28.25,28.29,28.23,28.28,62076.0,24.9645,24.9999,24.9469,24.991,62076.0
2015-09-17 11:00:00,28.29,28.29,28.25,28.25,58484.0,24.9999,24.9999,24.9645,24.9645,58484.0
2015-09-17 11:30:00,28.26,28.29,28.23,28.28,41166.0,24.9734,24.9999,24.9469,24.991,41166.0
2015-09-17 12:00:00,28.28,28.3,28.26,28.26,8844.0,24.991,25.0087,24.9734,24.9734,8844.0
2015-09-17 12:30:00,28.26,28.27,28.22,28.25,28978.0,24.9734,24.9822,24.938,24.9645,28978.0
2015-09-17 13:00:00,28.27,28.29,28.26,28.26,21208.0,24.9822,24.9999,24.9734,24.9734,21208.0
2015-09-17 13:30:00,28.26,28.37,28.23,28.34,27257.0,24.9734,25.0706,24.9469,25.0441,27257.0
2015-09-17 14:00:00,28.39,28.52,28.26,28.32,63390.0,25.0883,25.2031,24.9734,25.0264,63390.0
2015-09-17 14:30:00,28.31,28.85,28.28,28.72,459940.0,25.0176,25.4948,24.991,25.3799,459940.0
2015-09-17 15:00:00,28.73,28.75,28.32,28.45,174804.0,25.3887,25.4064,25.0264,25.1413,174804.0
2015-09-17 15:30:00,28.44,28.53,28.29,28.32,179086.0,25.1324,25.212,24.9999,25.0264,179086.0
2015-09-18 09:30:00,28.07,28.15,28.01,28.09,186179.0,24.8055,24.8762,24.7524,24.8231,186179.0
2015-09-18 10:00:00,28.09,28.18,28.08,28.15,134430.0,24.8231,24.9027,24.8143,24.8762,134430.0
2015-09-18 10:30:00,28.15,28.19,28.12,28.19,160382.0,24.8762,24.9115,24.8497,24.9115,160382.0
2015-09-18 11:00:00,28.18,28.24,28.17,28.19,59377.0,24.9027,24.9557,24.8938,24.9115,59377.0
2015-09-18 11:30:00,28.18,28.27,28.17,28.24,99191.0,24.9027,24.9822,24.8938,24.9557,99191.0
2015-09-18 12:00:00,28.24,28.25,28.15,28.17,20681.0,24.9557,24.9645,24.8762,24.8938,20681.0
2015-09-18 12:30:00,28.16,28.2,28.14,28.19,48721.0,24.885,24.9204,24.8673,24.9115,48721.0
2015-09-18 13:00:00,28.17,28.21,28.15,28.15,25720.0,24.8938,24.9292,24.8762,24.8762,25720.0
2015-09-18 13:30:00,28.16,28.16,28.06,28.06,31391.0,24.885,24.885,24.7966,24.7966,31391.0
2015-09-18 14:00:00,28.06,28.13,28.05,28.11,68182.0,24.7966,24.8585,24.7878,24.8408,68182.0
2015-09-18 14:30:00,28.11,28.12,28.0,28.04,26309.0,24.8408,24.8497,24.7436,24.779,26309.0
2015-09-18 15:00:00,28.08,28.08,27.9,27.95,71264.0,24.8143,24.8143,24.6552,24.6994,71264.0
2015-09-18 15:30:00,27.95,27.96,27.87,27.95,130708.0,24.6994,24.7083,24.6287,24.6994,130708.0
2015-09-21 09:30:00,28.17,28.28,28.16,28.17,158344.0,24.8938,24.991,24.885,24.8938,158344.0
2015-09-21 10:00:00,28.19,28.22,28.16,28.2,94724.0,24.9115,24.938,24.885,24.9204,94724.0
2015-09-21 10:30:00,28.19,28.28,28.19,28.23,229404.0,24.9115,24.991,24.9115,24.9469,229404.0
2015-09-21 11:00:00,28.24,28.26,28.23,28.24,67696.0,24.9557,24.9734,24.9469,24.9557,67696.0
2015-09-21 11:30:00,28.24,28.25,28.18,28.19,53652.0,24.9557,24.9645,24.9027,24.9115,53652.0
2015-09-21 12:00:00,28.18,28.19,28.13,28.14,48689.0,24.9027,24.9115,24.8585,24.8673,48689.0
2015-09-21 12:30:00,28.14,28.17,28.06,28.1,322683.0,24.8673,24.8938,24.7966,24.832,322683.0
2015-09-21 13:00:00,28.09,28.17,28.09,28.16,28865.0,24.8231,24.8938,24.8231,24.885,28865.0
2015-09-21 13:30:00,28.16,28.19,28.1,28.14,335445.0,24.885,24.9115,24.832,24.8673,335445.0
2015-09-21 14:00:00,28.14,28.19,28.14,28.15,78104.0,24.8673,24.9115,24.8673,24.8762,78104.0
2015-09-21 14:30:00,28.15,28.25,28.14,28.25,44409.0,24.8762,24.9645,24.8673,24.9645,44409.0
2015-09-21 15:00:00,28.24,28.26,28.16,28.22,84764.0,24.9557,24.9734,24.885,24.938,84764.0
2015-09-21 15:30:00,28.22,28.22,28.1,28.17,132253.0,24.938,24.938,24.832,24.8938,132253.0
2015-09-22 09:30:00,27.55,27.55,27.49,27.51,130782.0,24.3459,24.3459,24.2929,24.3106,130782.0
2015-09-22 10:00:00,27.52,27.56,27.47,27.51,63646.0,24.3194,24.3548,24.2753,24.3106,63646.0
2015-09-22 10:30:00,27.5,27.5,27.38,27.4,54202.0,24.3018,24.3018,24.1957,24.2134,54202.0
2015-09-22 11:00:00,27.4,27.41,27.36,27.37,55469.0,24.2134,24.2222,24.178,24.1869,55469.0
2015-09-22 11:30:00,27.38,27.47,27.38,27.46,59873.0,24.1957,24.2753,24.1957,24.2664,59873.0
2015-09-22 12:00:00,27.46,27.5,27.44,27.5,97343.0,24.2664,24.3018,24.2487,24.3018,97343.0
2015-09-22 12:30:00,27.51,27.52,27.47,27.48,31772.0,24.3106,24.3194,24.2753,24.2841,31772.0
2015-09-22 13:00:00,27.47,27.52,27.46,27.46,53349.0,24.2753,24.3194,24.2664,24.2664,53349.0
2015-09-22 13:30:00,27.46,27.5,27.45,27.5,23952.0,24.2664,24.3018,24.2576,24.3018,23952.0
2015-09-22 14:00:00,27.49,27.49,27.44,27.48,23242.0,24.2929,24.2929,24.2487,24.2841,23242.0
2015-09-22 14:30:00,27.48,27.48,27.43,27.48,52949.0,24.2841,24.2841,24.2399,24.2841,52949.0
2015-09-22 15:00:00,27.48,27.51,27.43,27.5,31895.0,24.2841,24.3106,24.2399,24.3018,31895.0
2015-09-22 15:30:00,27.51,27.56,27.51,27.54,105087.0,24.3106,24.3548,24.3106,24.3371,105087.0
2015-09-23 09:30:00,27.55,27.63,27.55,27.6,14035.0,24.3459,24.4166,24.3459,24.3901,14035.0
2015-09-23 10:00:00,27.6,27.66,27.59,27.66,44872.0,24.3901,24.4432,24.3813,24.4432,44872.0
2015-09-23 10:30:00,27.65,27.68,27.61,27.62,66719.0,24.4343,24.4608,24.399,24.4078,66719.0
2015-09-23 11:00:00,27.62,27.62,27.48,27.49,245391.0,24.4078,24.4078,24.2841,24.2929,245391.0
2015-09-23 11:30:00,27.49,27.49,27.45,27.47,158538.0,24.2929,24.2929,24.2576,24.2753,158538.0
2015-09-23 12:00:00,27.47,27.48,27.42,27.44,21524.0,24.2753,24.2841,24.2311,24.2487,21524.0
2015-09-23 12:30:00,27.44,27.46,27.41,27.44,49821.0,24.2487,24.2664,24.2222,24.2487,49821.0
2015-09-23 13:00:00,27.44,27.49,27.4,27.41,71031.0,24.2487,24.2929,24.2134,24.2222,71031.0
2015-09-23 13:30:00,27.42,27.51,27.41,27.51,57600.0,24.2311,24.3106,24.2222,24.3106,57600.0
2015-09-23 14:00:00,27.51,27.58,27.49,27.49,1380496.0,24.3106,24.3725,24.2929,24.2929,1380496.0
2015-09-23 14:30:00,27.49,27.53,27.46,27.48,99528.0,24.2929,24.3283,24.2664,24.2841,99528.0
2015-09-23 15:00:00,27.47,27.5,27.45,27.46,108488.0,24.2753,24.3018,24.2576,24.2664,108488.0
2015-09-23 15:30:00,27.46,27.48,27.42,27.43,254376.0,24.2664,24.2841,24.2311,24.2399,254376.0
2015-09-24 09:30:00,27.39,27.43,27.25,27.29,179701.0,24.2046,24.2399,24.0808,24.1162,179701.0
2015-09-24 10:00:00,27.29,27.39,27.29,27.33,187279.0,24.1162,24.2046,24.1162,24.1515,187279.0
2015-09-24 10:30:00,27.34,27.36,27.32,27.35,155603.0,24.1604,24.178,24.1427,24.1692,155603.0
2015-09-24 11:00:00,27.36,27.39,27.33,27.37,179734.0,24.178,24.2046,24.1515,24.1869,179734.0
2015-09-24 11:30:00,27.37,27.46,27.36,27.46,78524.0,24.1869,24.2664,24.178,24.2664,78524.0
2015-09-24 12:00:00,27.45,27.58,27.45,27.58,84473.0,24.2576,24.3725,24.2576,24.3725,84473.0
2015-09-24 12:30:00,27.58,27.63,27.53,27.54,219587.0,24.3725,24.4166,24.3283,24.3371,219587.0
2015-09-24 13:00:00,27.53,27.57,27.52,27.55,116760.0,24.3283,24.3636,24.3194,24.3459,116760.0
2015-09-24 13:30:00,27.55,27.62,27.54,27.59,161118.0,24.3459,24.4078,24.3371,24.3813,161118.0
2015-09-24 14:00:00,27.59,27.61,27.55,27.6,138367.0,24.3813,24.399,24.3459,24.3901,138367.0
2015-09-24 14:30:00,27.61,27.73,27.58,27.71,311570.0,24.399,24.505,24.3725,24.4873,311570.0
2015-09-24 15:00:00,27.71,27.75,27.62,27.75,327809.0,24.4873,24.5227,24.4078,24.5227,327809.0
2015-09-24 15:30:00,27.75,27.75,27.67,27.67,807247.0,24.5227,24.5227,24.452,24.452,807247.0
2015-09-25 09:30:00,27.85,27.9,27.78,27.8,101752.0,24.6111,24.6552,24.5492,24.5669,101752.0
2015-09-25 10:00:00,27.78,27.79,27.76,27.78,27957.0,24.5492,24.558,24.5315,24.5492,27957.0
2015-09-25 10:30:00,27.79,27.82,27.76,27.81,64114.0,24.558,24.5845,24.5315,24.5757,64114.0
2015-09-25 11:00:00,27.8,27.82,27.75,27.78,41303.0,24.5669,24.5845,24.5227,24.5492,41303.0
2015-09-25 11:30:00,27.78,27.78,27.74,27.76,34126.0,24.5492,24.5492,24.5138,24.5315,34126.0
2015-09-25 12:00:00,27.75,27.76,27.71,27.74,25499.0,24.5227,24.5315,24.4873,24.5138,25499.0
2015-09-25 12:30:00,27.74,27.76,27.73,27.74,18328.0,24.5138,24.5315,24.505,24.5138,18328.0
2015-09-25 13:00:00,27.74,27.83,27.74,27.79,31719.0,24.5138,24.5934,24.5138,24.558,31719.0
2015-09-25 13:30:00,27.79,27.81,27.77,27.78,60904.0,24.558,24.5757,24.5404,24.5492,60904.0
2015-09-25 14:00:00,27.78,27.8,27.66,27.67,60502.0,24.5492,24.5669,24.4432,24.452,60502.0
2015-09-25 14:30:00,27.68,27.71,27.59,27.67,63448.0,24.4608,24.4873,24.3813,24.452,63448.0
2015-09-25 15:00:00,27.67,27.68,27.54,27.67,76497.0,24.452,24.4608,24.3371,24.452,76497.0
2015-09-25 15:30:00,27.63,27.71,27.61,27.62,185989.0,24.4166,24.4873,24.399,24.4078,185989.0
2015-09-28 09:30:00,27.38,27.42,27.31,27.37,97158.0,24.1957,24.2311,24.1339,24.1869,97158.0
2015-09-28 10:00:00,27.33,27.36,27.26,27.33,80342.0,24.1515,24.178,24.0897,24.1515,80342.0
2015-09-28 10:30:00,27.32,27.33,27.28,27.33,50105.0,24.1427,24.1515,24.1073,24.1515,50105.0
2015-09-28 11:00:00,27.33,27.36,27.23,27.24,36455.0,24.1515,24.178,24.0632,24.072,36455.0
2015-09-28 11:30:00,27.25,27.29,27.23,27.25,52022.0,24.0808,24.1162,24.0632,24.0808,52022.0
2015-09-28 12:00:00,27.24,27.25,27.19,27.21,100949.0,24.072,24.0808,24.0278,24.0455,100949.0
2015-09-28 12:30:00,27.21,27.21,27.18,27.2,149065.0,24.0455,24.0455,24.019,24.0367,149065.0
2015-09-28 13:00:00,27.2,27.24,27.17,27.2,113097.0,24.0367,24.072,24.0101,24.0367,113097.0
2015-09-28 13:30:00,27.2,27.23,27.17,27.19,34412.0,24.0367,24.0632,24.0101,24.0278,34412.0
2015-09-28 14:00:00,27.19,27.19,27.12,27.19,187996.0,24.0278,24.0278,23.966,24.0278,187996.0
2015-09-28 14:30:00,27.19,27.26,27.14,27.15,62098.0,24.0278,24.0897,23.9836,23.9925,62098.0
2015-09-28 15:00:00,27.15,27.17,27.08,27.15,124407.0,23.9925,24.0101,23.9306,23.9925,124407.0
2015-09-28 15:30:00,27.15,27.27,27.14,27.17,190363.0,23.9925,24.0985,23.9836,24.0101,190363.0
2015-09-29 09:30:00,27.42,27.53,27.42,27.53,137019.0,24.2311,24.3283,24.2311,24.3283,137019.0
2015-09-29 10:00:00,27.55,27.62,27.49,27.62,66232.0,24.3459,24.4078,24.2929,24.4078,66232.0
2015-09-29 10:30:00,27.62,27.65,27.59,27.64,39982.0,24.4078,24.4343,24.3813,24.4255,39982.0
2015-09-29 11:00:00,27.64,27.67,27.57,27.62,44813.0,24.4255,24.452,24.3636,24.4078,44813.0
2015-09-29 11:30:00,27.62,27.66,27.59,27.65,46531.0,24.4078,24.4432,24.3813,24.4343,46531.0
2015-09-29 12:00:00,27.63,27.63,27.57,27.62,54959.0,24.4166,24.4166,24.3636,24.4078,54959.0
2015-09-29 12:30:00,27.62,27.63,27.57,27.57,33746.0,24.4078,24.4166,24.3636,24.3636,33746.0
2015-09-29 13:00:00,27.57,27.67,27.57,27.65,48981.0,24.3636,24.452,24.3636,24.4343,48981.0
2015-09-29 13:30:00,27.65,27.67,27.62,27.65,39571.0,24.4343,24.452,24.4078,24.4343,39571.0
2015-09-29 14:00:00,27.64,27.66,27.58,27.64,61075.0,24.4255,24.4432,24.3725,24.4255,61075.0
2015-09-29 14:30:00,27.63,27.66,27.53,27.53,35347.0,24.4166,24.4432,24.3283,24.3283,35347.0
2015-09-29 15:00:00,27.54,27.55,27.44,27.45,96901.0,24.3371,24.3459,24.2487,24.2576,96901.0
2015-09-29 15:30:00,27.45,27.59,27.45,27.59,187505.0,24.2576,24.3813,24.2576,24.3813,187505.0
2015-09-30 09:30:00,28.25,28.36,28.17,28.28,439672.0,24.9645,25.0617,24.8938,24.991,439672.0
2015-09-30 10:00:00,28.29,28.38,28.29,28.35,240677.0,24.9999,25.0794,24.9999,25.0529,240677.0
2015-09-30 10:30:00,28.35,28.36,28.32,28.32,195288.0,25.0529,25.0617,25.0264,25.0264,195288.0
2015-09-30 11:00:00,28.33,28.4,28.32,28.37,730522.0,25.0352,25.0971,25.0264,25.0706,730522.0
2015-09-30 11:30:00,28.36,28.39,28.34,28.36,134445.0,25.0617,25.0883,25.0441,25.0617,134445.0
2015-09-30 12:00:00,28.36,28.37,28.28,28.31,108711.0,25.0617,25.0706,24.991,25.0176,108711.0
2015-09-30 12:30:00,28.31,28.35,28.3,28.32,186722.0,25.0176,25.0529,25.0087,25.0264,186722.0
2015-09-30 13:00:00,28.33,28.4,28.33,28.39,76262.0,25.0352,25.0971,25.0352,25.0883,76262.0
2015-09-30 13:30:00,28.39,28.44,28.35,28.43,183759.0,25.0883,25.1324,25.0529,25.1236,183759.0
2015-09-30 14:00:00,28.42,28.45,28.39,28.44,127698.0,25.1148,25.1413,25.0883,25.1324,127698.0
2015-09-30 14:30:00,28.44,28.48,28.4,28.46,123521.0,25.1324,25.1678,25.0971,25.1501,123521.0
2015-09-30 15:00:00,28.46,28.49,28.4,28.49,154004.0,25.1501,25.1766,25.0971,25.1766,154004.0
2015-09-30 15:30:00,28.49,28.61,28.46,28.57,593417.0,25.1766,25.2827,25.1501,25.2473,593417.0
2015-10-01 09:30:00,28.4,28.41,28.31,28.32,273467.0,25.0971,25.1059,25.0176,25.0264,273467.0
2015-10-01 10:00:00,28.31,28.4,28.27,28.36,106765.0,25.0176,25.0971,24.9822,25.0617,106765.0
2015-10-01 10:30:00,28.37,28.4,28.3,28.31,108089.0,25.0706,25.0971,25.0087,25.0176,108089.0
2015-10-01 11:00:00,28.3,28.31,28.23,28.23,211401.0,25.0087,25.0176,24.9469,24.9469,211401.0
2015-10-01 11:30:00,28.24,28.28,28.17,28.19,614716.0,24.9557,24.991,24.8938,24.9115,614716.0
2015-10-01 12:00:00,28.17,28.19,28.14,28.17,36160.0,24.8938,24.9115,24.8673,24.8938,36160.0
2015-10-01 12:30:00,28.16,28.21,28.16,28.19,14168.0,24.885,24.9292,24.885,24.9115,14168.0
2015-10-01 13:00:00,28.19,28.22,28.16,28.18,51707.0,24.9115,24.938,24.885,24.9027,51707.0
2015-10-01 13:30:00,28.19,28.27,28.19,28.26,115138.0,24.9115,24.9822,24.9115,24.9734,115138.0
2015-10-01 14:00:00,28.27,28.33,28.25,28.32,50141.0,24.9822,25.0352,24.9645,25.0264,50141.0
2015-10-01 14:30:00,28.32,28.39,28.3,28.37,62562.0,25.0264,25.0883,25.0087,25.0706,62562.0
2015-10-01 15:00:00,28.37,28.41,28.34,28.38,67147.0,25.0706,25.1059,25.0441,25.0794,67147.0
2015-10-01 15:30:00,28.37,28.38,28.3,28.31,286762.0,25.0706,25.0794,25.0087,25.0176,286762.0
2015-10-02 09:30:00,28.14,28.19,28.12,28.19,46497.0,24.8673,24.9115,24.8497,24.9115,46497.0
2015-10-02 10:00:00,28.17,28.25,28.16,28.22,32000.0,24.8938,24.9645,24.885,24.938,32000.0
2015-10-02 10:30:00,28.21,28.42,28.19,28.42,71216.0,24.9292,25.1148,24.9115,25.1148,71216.0
2015-10-02 11:00:00,28.43,28.47,28.41,28.46,47805.0,25.1236,25.159,25.1059,25.1501,47805.0
2015-10-02 11:30:00,28.46,28.52,28.46,28.51,27685.0,25.1501,25.2031,25.1501,25.1943,27685.0
2015-10-02 12:00:00,28.5,28.58,28.49,28.58,51604.0,25.1855,25.2562,25.1766,25.2562,51604.0
2015-10-02 12:30:00,28.59,28.66,28.59,28.65,68472.0,25.265,25.3269,25.265,25.318,68472.0
2015-10-02 13:00:00,28.65,28.71,28.64,28.67,181446.0,25.318,25.371,25.3092,25.3357,181446.0
2015-10-02 13:30:00,28.66,28.69,28.61,28.65,34631.0,25.3269,25.3534,25.2827,25.318,34631.0
2015-10-02 14:00:00,28.65,28.72,28.63,28.71,79051.0,25.318,25.3799,25.3003,25.371,79051.0
2015-10-02 14:30:00,28.71,28.74,28.67,28.67,62581.0,25.371,25.3976,25.3357,25.3357,62581.0
2015-10-02 15:00:00,28.66,28.85,28.66,28.85,121097.0,25.3269,25.4948,25.3269,25.4948,121097.0
2015-10-02 15:30:00,28.85,28.86,28.79,28.84,205917.0,25.4948,25.5036,25.4417,25.4859,205917.0
2015-10-05 09:30:00,29.27,29.4,29.25,29.4,617233.0,25.8659,25.9808,25.8482,25.9808,617233.0
2015-10-05 10:00:00,29.4,29.41,29.34,29.41,398365.0,25.9808,25.9896,25.9278,25.9896,398365.0
2015-10-05 10:30:00,29.41,29.44,29.38,29.43,408427.0,25.9896,26.0161,25.9631,26.0073,408427.0
2015-10-05 11:00:00,29.44,29.5,29.44,29.47,1367016.0,26.0161,26.0692,26.0161,26.0427,1367016.0
2015-10-05 11:30:00,29.47,29.5,29.47,29.48,256027.0,26.0427,26.0692,26.0427,26.0515,256027.0
2015-10-05 12:00:00,29.48,29.49,29.44,29.48,146652.0,26.0515,26.0603,26.0161,26.0515,146652.0
2015-10-05 12:30:00,29.48,29.51,29.47,29.48,97592.0,26.0515,26.078,26.0427,26.0515,97592.0
2015-10-05 13:00:00,29.49,29.53,29.47,29.52,84217.0,26.0603,26.0957,26.0427,26.0868,84217.0
2015-10-05 13:30:00,29.51,29.55,29.5,29.53,77911.0,26.078,26.1133,26.0692,26.0957,77911.0
2015-10-05 14:00:00,29.54,29.55,29.53,29.55,143543.0,26.1045,26.1133,26.0957,26.1133,143543.0
2015-10-05 14:30:00,29.55,29.59,29.54,29.59,117186.0,26.1133,26.1487,26.1045,26.1487,117186.0
2015-10-05 15:00:00,29.59,29.61,29.58,29.6,181540.0,26.1487,26.1664,26.1399,26.1575,181540.0
2015-10-05 15:30:00,29.6,29.62,29.58,29.6,672385.0,26.1575,26.1752,26.1399,26.1575,672385.0
2015-10-06 09:30:00,29.23,29.35,29.22,29.34,186574.0,25.8306,25.9366,25.8217,25.9278,186574.0
2015-10-06 10:00:00,29.33,29.35,29.25,29.26,108505.0,25.9189,25.9366,25.8482,25.8571,108505.0
2015-10-06 10:30:00,29.26,29.28,29.22,29.26,62801.0,25.8571,25.8747,25.8217,25.8571,62801.0
2015-10-06 11:00:00,29.26,29.3,29.25,29.28,89907.0,25.8571,25.8924,25.8482,25.8747,89907.0
2015-10-06 11:30:00,29.29,29.29,29.23,29.25,65674.0,25.8836,25.8836,25.8306,25.8482,65674.0
2015-10-06 12:00:00,29.25,29.26,29.21,29.23,58360.0,25.8482,25.8571,25.8129,25.8306,58360.0
2015-10-06 12:30:00,29.22,29.23,29.19,29.21,69793.0,25.8217,25.8306,25.7952,25.8129,69793.0
2015-10-06 13:00:00,29.22,29.25,29.2,29.24,50788.0,25.8217,25.8482,25.8041,25.8394,50788.0
2015-10-06 13:30:00,29.24,29.24,29.18,29.19,25767.0,25.8394,25.8394,25.7864,25.7952,25767.0
2015-10-06 14:00:00,29.18,29.25,29.16,29.22,45696.0,25.7864,25.8482,25.7687,25.8217,45696.0
2015-10-06 14:30:00,29.22,29.24,29.18,29.21,105105.0,25.8217,25.8394,25.7864,25.8129,105105.0
2015-10-06 15:00:00,29.2,29.26,29.2,29.26,125917.0,25.8041,25.8571,25.8041,25.8571,125917.0
2015-10-06 15:30:00,29.25,29.28,29.23,29.25,70774.0,25.8482,25.8747,25.8306,25.8482,70774.0
2015-10-07 09:30:00,29.48,29.59,29.41,29.57,316467.0,26.0515,26.1487,25.9896,26.131,316467.0
2015-10-07 10:00:00,29.57,29.63,29.55,29.63,294523.0,26.131,26.184,26.1133,26.184,294523.0
2015-10-07 10:30:00,29.62,29.62,29.52,29.56,100794.0,26.1752,26.1752,26.0868,26.1222,100794.0
2015-10-07 11:00:00,29.56,29.57,29.43,29.44,59444.0,26.1222,26.131,26.0073,26.0161,59444.0
2015-10-07 11:30:00,29.44,29.56,29.43,29.54,168995.0,26.0161,26.1222,26.0073,26.1045,168995.0
2015-10-07 12:00:00,29.54,29.55,29.44,29.47,195489.0,26.1045,26.1133,26.0161,26.0427,195489.0
2015-10-07 12:30:00,29.47,29.51,29.45,29.48,185918.0,26.0427,26.078,26.025,26.0515,185918.0
2015-10-07 13:00:00,29.49,29.54,29.47,29.51,118762.0,26.0603,26.1045,26.0427,26.078,118762.0
2015-10-07 13:30:00,29.52,29.59,29.51,29.56,103542.0,26.0868,26.1487,26.078,26.1222,103542.0
2015-10-07 14:00:00,29.55,29.6,29.5,29.51,56022.0,26.1133,26.1575,26.0692,26.078,56022.0
2015-10-07 14:30:00,29.52,29.55,29.46,29.48,65614.0,26.0868,26.1133,26.0338,26.0515,65614.0
2015-10-07 15:00:00,29.49,29.55,29.48,29.51,52974.0,26.0603,26.1133,26.0515,26.078,52974.0
2015-10-07 15:30:00,29.5,29.62,29.5,29.57,102215.0,26.0692,26.1752,26.0692,26.131,102215.0
2015-10-08 09:30:00,29.15,29.29,29.15,29.27,97365.0,25.7599,25.8836,25.7599,25.8659,97365.0
2015-10-08 10:00:00,29.27,29.28,29.23,29.23,54190.0,25.8659,25.8747,25.8306,25.8306,54190.0
2015-10-08 10:30:00,29.24,29.28,29.24,29.28,55191.0,25.8394,25.8747,25.8394,25.8747,55191.0
2015-10-08 11:00:00,29.28,29.29,29.24,29.29,27365.0,25.8747,25.8836,25.8394,25.8836,27365.0
2015-10-08 11:30:00,29.29,29.32,29.29,29.31,36321.0,25.8836,25.9101,25.8836,25.9013,36321.0
2015-10-08 12:00:00,29.32,29.34,29.31,29.32,33506.0,25.9101,25.9278,25.9013,25.9101,33506.0
2015-10-08 12:30:00,29.32,29.34,29.28,29.29,14641.0,25.9101,25.9278,25.8747,25.8836,14641.0
2015-10-08 13:00:00,29.29,29.35,29.29,29.35,38818.0,25.8836,25.9366,25.8836,25.9366,38818.0
2015-10-08 13:30:00,29.36,29.36,29.33,29.36,18298.0,25.9454,25.9454,25.9189,25.9454,18298.0
2015-10-08 14:00:00,29.36,29.47,29.35,29.44,196060.0,25.9454,26.0427,25.9366,26.0161,196060.0
2015-10-08 14:30:00,29.45,29.57,29.45,29.54,89239.0,26.025,26.131,26.025,26.1045,89239.0
2015-10-08 15:00:00,29.54,29.61,29.54,29.55,107560.0,26.1045,26.1664,26.1045,26.1133,107560.0
2015-10-08 15:30:00,29.56,29.61,29.53,29.6,113765.0,26.1222,26.1664,26.0957,26.1575,113765.0
2015-10-09 09:30:00,29.59,29.7,29.54,29.69,118856.0,26.1487,26.2459,26.1045,26.2371,118856.0
2015-10-09 10:00:00,29.68,29.7,29.61,29.63,258231.0,26.2282,26.2459,26.1664,26.184,258231.0
2015-10-09 10:30:00,29.62,29.68,29.62,29.68,61742.0,26.1752,26.2282,26.1752,26.2282,61742.0
2015-10-09 11:00:00,29.68,29.69,29.65,29.67,181425.0,26.2282,26.2371,26.2017,26.2194,181425.0
2015-10-09 11:30:00,29.68,29.68,29.64,29.65,21091.0,26.2282,26.2282,26.1929,26.2017,21091.0
2015-10-09 12:00:00,29.65,29.67,29.55,29.59,31514.0,26.2017,26.2194,26.1133,26.1487,31514.0
2015-10-09 12:30:00,29.59,29.6,29.54,29.56,366009.0,26.1487,26.1575,26.1045,26.1222,366009.0
2015-10-09 13:00:00,29.57,29.58,29.54,29.55,26629.0,26.131,26.1399,26.1045,26.1133,26629.0
2015-10-09 13:30:00,29.57,29.59,29.56,29.57,15328.0,26.131,26.1487,26.1222,26.131,15328.0
2015-10-09 14:00:00,29.58,29.59,29.51,29.56,13690.0,26.1399,26.1487,26.078,26.1222,13690.0
2015-10-09 14:30:00,29.57,29.61,29.56,29.61,308872.0,26.131,26.1664,26.1222,26.1664,308872.0
2015-10-09 15:00:00,29.61,29.63,29.57,29.63,41544.0,26.1664,26.184,26.131,26.184,41544.0
2015-10-09 15:30:00,29.63,29.67,29.63,29.66,41709.0,26.184,26.2194,26.184,26.2106,41709.0
2015-10-12 09:30:00,29.37,29.4,29.26,29.29,86035.0,25.9543,25.9808,25.8571,25.8836,86035.0
2015-10-12 10:00:00,29.29,29.32,29.24,29.25,43942.0,25.8836,25.9101,25.8394,25.8482,43942.0
2015-10-12 10:30:00,29.25,29.25,29.19,29.23,66314.0,25.8482,25.8482,25.7952,25.8306,66314.0
2015-10-12 11:00:00,29.23,29.27,29.22,29.26,55591.0,25.8306,25.8659,25.8217,25.8571,55591.0
2015-10-12 11:30:00,29.26,29.3,29.24,29.25,49277.0,25.8571,25.8924,25.8394,25.8482,49277.0
2015-10-12 12:00:00,29.25,29.26,29.23,29.24,29219.0,25.8482,25.8571,25.8306,25.8394,29219.0
2015-10-12 12:30:00,29.25,29.25,29.21,29.22,30108.0,25.8482,25.8482,25.8129,25.8217,30108.0
2015-10-12 13:00:00,29.22,29.24,29.21,29.21,23663.0,25.8217,25.8394,25.8129,25.8129,23663.0
2015-10-12 13:30:00,29.21,29.25,29.21,29.23,17681.0,25.8129,25.8482,25.8129,25.8306,17681.0
2015-10-12 14:00:00,29.23,29.25,29.21,29.22,32585.0,25.8306,25.8482,25.8129,25.8217,32585.0
2015-10-12 14:30:00,29.21,29.23,29.21,29.23,20288.0,25.8129,25.8306,25.8129,25.8306,20288.0
2015-10-12 15:00:00,29.22,29.27,29.22,29.27,24492.0,25.8217,25.8659,25.8217,25.8659,24492.0
2015-10-12 15:30:00,29.26,29.28,29.22,29.26,62363.0,25.8571,25.8747,25.8217,25.8571,62363.0
2015-10-13 09:30:00,28.94,29.05,28.87,28.98,87417.0,25.5743,25.6715,25.5124,25.6096,87417.0
2015-10-13 10:00:00,28.97,29.05,28.97,29.04,61538.0,25.6008,25.6715,25.6008,25.6627,61538.0
2015-10-13 10:30:00,29.05,29.09,29.05,29.09,61164.0,25.6715,25.7068,25.6715,25.7068,61164.0
2015-10-13 11:00:00,29.08,29.12,29.07,29.07,35062.0,25.698,25.7334,25.6892,25.6892,35062.0
2015-10-13 11:30:00,29.08,29.09,29.06,29.08,45945.0,25.698,25.7068,25.6803,25.698,45945.0
2015-10-13 12:00:00,29.08,29.1,29.07,29.07,4574.0,25.698,25.7157,25.6892,25.6892,4574.0
2015-10-13 12:30:00,29.07,29.08,29.01,29.02,15818.0,25.6892,25.698,25.6361,25.645,15818.0
2015-10-13 13:00:00,29.02,29.05,29.0,29.04,36895.0,25.645,25.6715,25.6273,25.6627,36895.0
2015-10-13 13:30:00,29.04,29.04,29.0,29.03,33092.0,25.6627,25.6627,25.6273,25.6538,33092.0
2015-10-13 14:00:00,29.02,29.05,28.98,28.99,36681.0,25.645,25.6715,25.6096,25.6185,36681.0
2015-10-13 14:30:00,28.99,29.05,28.98,29.05,39096.0,25.6185,25.6715,25.6096,25.6715,39096.0
2015-10-13 15:00:00,29.06,29.09,28.96,28.99,40690.0,25.6803,25.7068,25.592,25.6185,40690.0
2015-10-13 15:30:00,28.99,29.0,28.9,28.9,172312.0,25.6185,25.6273,25.5389,25.5389,172312.0
2015-10-14 09:30:00,29.09,29.16,29.03,29.13,95678.0,25.7068,25.7687,25.6538,25.7422,95678.0
2015-10-14 10:00:00,29.13,29.13,29.02,29.05,105842.0,25.7422,25.7422,25.645,25.6715,105842.0
2015-10-14 10:30:00,29.06,29.06,28.96,28.99,93356.0,25.6803,25.6803,25.592,25.6185,93356.0
2015-10-14 11:00:00,28.99,29.02,28.96,28.97,43540.0,25.6185,25.645,25.592,25.6008,43540.0
2015-10-14 11:30:00,28.98,29.02,28.96,29.02,27869.0,25.6096,25.645,25.592,25.645,27869.0
2015-10-14 12:00:00,29.02,29.02,28.98,29.02,30553.0,25.645,25.645,25.6096,25.645,30553.0
2015-10-14 12:30:00,29.02,29.08,29.01,29.06,53966.0,25.645,25.698,25.6361,25.6803,53966.0
2015-10-14 13:00:00,29.07,29.07,29.03,29.03,21307.0,25.6892,25.6892,25.6538,25.6538,21307.0
2015-10-14 13:30:00,29.02,29.06,29.01,29.05,104033.0,25.645,25.6803,25.6361,25.6715,104033.0
2015-10-14 14:00:00,29.04,29.07,28.95,28.95,63308.0,25.6627,25.6892,25.5831,25.5831,63308.0
2015-10-14 14:30:00,28.95,28.95,28.9,28.92,133279.0,25.5831,25.5831,25.5389,25.5566,133279.0
2015-10-14 15:00:00,28.92,29.0,28.91,29.0,39148.0,25.5566,25.6273,25.5478,25.6273,39148.0
2015-10-14 15:30:00,29.0,29.02,28.92,28.96,357943.0,25.6273,25.645,25.5566,25.592,357943.0
2015-10-15 09:30:00,29.17,29.19,29.1,29.17,253043.0,25.7775,25.7952,25.7157,25.7775,253043.0
2015-10-15 10:00:00,29.14,29.19,29.12,29.13,162156.0,25.751,25.7952,25.7334,25.7422,162156.0
2015-10-15 10:30:00,29.13,29.17,29.12,29.14,197246.0,25.7422,25.7775,25.7334,25.751,197246.0
2015-10-15 11:00:00,29.14,29.17,29.09,29.13,192161.0,25.751,25.7775,25.7068,25.7422,192161.0
2015-10-15 11:30:00,29.13,29.13,29.03,29.05,170988.0,25.7422,25.7422,25.6538,25.6715,170988.0
2015-10-15 12:00:00,29.05,29.08,29.03,29.07,128190.0,25.6715,25.698,25.6538,25.6892,128190.0
2015-10-15 12:30:00,29.07,29.1,29.05,29.06,111572.0,25.6892,25.7157,25.6715,25.6803,111572.0
2015-10-15 13:00:00,29.06,29.14,29.06,29.13,62082.0,25.6803,25.751,25.6803,25.7422,62082.0
2015-10-15 13:30:00,29.13,29.18,29.11,29.15,95168.0,25.7422,25.7864,25.7245,25.7599,95168.0
2015-10-15 14:00:00,29.15,29.2,29.15,29.16,89779.0,25.7599,25.8041,25.7599,25.7687,89779.0
2015-10-15 14:30:00,29.16,29.25,29.16,29.25,123333.0,25.7687,25.8482,25.7687,25.8482,123333.0
2015-10-15 15:00:00,29.25,29.28,29.22,29.25,131536.0,25.8482,25.8747,25.8217,25.8482,131536.0
2015-10-15 15:30:00,29.26,29.29,29.19,29.24,335551.0,25.8571,25.8836,25.7952,25.8394,335551.0
2015-10-16 09:30:00,29.44,29.5,29.38,29.39,202735.0,26.0161,26.0692,25.9631,25.972,202735.0
2015-10-16 10:00:00,29.41,29.42,29.37,29.38,174460.0,25.9896,25.9985,25.9543,25.9631,174460.0
2015-10-16 10:30:00,29.38,29.42,29.37,29.42,48445.0,25.9631,25.9985,25.9543,25.9985,48445.0
2015-10-16 11:00:00,29.42,29.47,29.41,29.47,84630.0,25.9985,26.0427,25.9896,26.0427,84630.0
2015-10-16 11:30:00,29.47,29.52,29.46,29.51,128388.0,26.0427,26.0868,26.0338,26.078,128388.0
2015-10-16 12:00:00,29.5,29.52,29.48,29.49,83984.0,26.0692,26.0868,26.0515,26.0603,83984.0
2015-10-16 12:30:00,29.5,29.5,29.46,29.49,39389.0,26.0692,26.0692,26.0338,26.0603,39389.0
2015-10-16 13:00:00,29.48,29.52,29.47,29.52,48565.0,26.0515,26.0868,26.0427,26.0868,48565.0
2015-10-16 13:30:00,29.51,29.52,29.46,29.46,36706.0,26.078,26.0868,26.0338,26.0338,36706.0
2015-10-16 14:00:00,29.47,29.53,29.44,29.53,61749.0,26.0427,26.0957,26.0161,26.0957,61749.0
2015-10-16 14:30:00,29.53,29.6,29.51,29.58,71395.0,26.0957,26.1575,26.078,26.1399,71395.0
2015-10-16 15:00:00,29.59,29.61,29.58,29.6,16119.0,26.1487,26.1664,26.1399,26.1575,16119.0
2015-10-16 15:30:00,29.61,29.67,29.6,29.64,210518.0,26.1664,26.2194,26.1575,26.1929,210518.0
2015-10-19 09:30:00,29.52,29.56,29.48,29.53,142601.0,26.0868,26.1222,26.0515,26.0957,142601.0
2015-10-19 10:00:00,29.53,29.57,29.5,29.52,173245.0,26.0957,26.131,26.0692,26.0868,173245.0
2015-10-19 10:30:00,29.52,29.54,29.5,29.53,48090.0,26.0868,26.1045,26.0692,26.0957,48090.0
2015-10-19 11:00:00,29.53,29.57,29.51,29.56,86780.0,26.0957,26.131,26.078,26.1222,86780.0
2015-10-19 11:30:00,29.56,29.58,29.53,29.54,36721.0,26.1222,26.1399,26.0957,26.1045,36721.0
2015-10-19 12:00:00,29.54,29.55,29.48,29.49,47417.0,26.1045,26.1133,26.0515,26.0603,47417.0
2015-10-19 12:30:00,29.48,29.51,29.47,29.49,23309.0,26.0515,26.078,26.0427,26.0603,23309.0
2015-10-19 13:00:00,29.49,29.5,29.45,29.47,45477.0,26.0603,26.0692,26.025,26.0427,45477.0
2015-10-19 13:30:00,29.47,29.51,29.43,29.5,46042.0,26.0427,26.078,26.0073,26.0692,46042.0
2015-10-19 14:00:00,29.5,29.51,29.48,29.48,26091.0,26.0692,26.078,26.0515,26.0515,26091.0
2015-10-19 14:30:00,29.48,29.53,29.48,29.52,26958.0,26.0515,26.0957,26.0515,26.0868,26958.0
2015-10-19 15:00:00,29.53,29.57,29.5,29.55,325006.0,26.0957,26.131,26.0692,26.1133,325006.0
2015-10-19 15:30:00,29.55,29.55,29.52,29.54,85111.0,26.1133,26.1133,26.0868,26.1045,85111.0
2015-10-20 09:30:00,29.41,29.5,29.41,29.5,96782.0,25.9896,26.0692,25.9896,26.0692,96782.0
2015-10-20 10:00:00,29.5,29.53,29.49,29.51,48963.0,26.0692,26.0957,26.0603,26.078,48963.0
2015-10-20 10:30:00,29.51,29.56,29.5,29.53,27264.0,26.078,26.1222,26.0692,26.0957,27264.0
2015-10-20 11:00:00,29.54,29.56,29.49,29.53,23490.0,26.1045,26.1222,26.0603,26.0957,23490.0
2015-10-20 11:30:00,29.53,29.54,29.5,29.51,22740.0,26.0957,26.1045,26.0692,26.078,22740.0
2015-10-20 12:00:00,29.51,29.52,29.49,29.51,9510.0,26.078,26.0868,26.0603,26.078,9510.0
2015-10-20 12:30:00,29.5,29.5,29.46,29.49,15537.0,26.0692,26.0692,26.0338,26.0603,15537.0
2015-10-20 13:00:00,29.49,29.52,29.49,29.49,20937.0,26.0603,26.0868,26.0603,26.0603,20937.0
2015-10-20 13:30:00,29.48,29.49,29.46,29.46,8658.0,26.0515,26.0603,26.0338,26.0338,8658.0
2015-10-20 14:00:00,29.47,29.52,29.46,29.51,22970.0,26.0427,26.0868,26.0338,26.078,22970.0
2015-10-20 14:30:00,29.52,29.55,29.52,29.55,22990.0,26.0868,26.1133,26.0868,26.1133,22990.0
2015-10-20 15:00:00,29.55,29.56,29.54,29.55,17498.0,26.1133,26.1222,26.1045,26.1133,17498.0
2015-10-20 15:30:00,29.55,29.55,29.51,29.53,76905.0,26.1133,26.1133,26.078,26.0957,76905.0
2015-10-21 09:30:00,29.39,29.48,29.39,29.41,62668.0,25.972,26.0515,25.972,25.9896,62668.0
2015-10-21 10:00:00,29.41,29.41,29.31,29.32,37612.0,25.9896,25.9896,25.9013,25.9101,37612.0
2015-10-21 10:30:00,29.32,29.37,29.3,29.37,50422.0,25.9101,25.9543,25.8924,25.9543,50422.0
2015-10-21 11:00:00,29.37,29.38,29.32,29.36,56695.0,25.9543,25.9631,25.9101,25.9454,56695.0
2015-10-21 11:30:00,29.36,29.4,29.35,29.37,55669.0,25.9454,25.9808,25.9366,25.9543,55669.0
2015-10-21 12:00:00,29.37,29.38,29.34,29.36,73518.0,25.9543,25.9631,25.9278,25.9454,73518.0
2015-10-21 12:30:00,29.36,29.36,29.34,29.34,22600.0,25.9454,25.9454,25.9278,25.9278,22600.0
2015-10-21 13:00:00,29.34,29.35,29.26,29.26,71590.0,25.9278,25.9366,25.8571,25.8571,71590.0
2015-10-21 13:30:00,29.26,29.3,29.25,29.3,31144.0,25.8571,25.8924,25.8482,25.8924,31144.0
2015-10-21 14:00:00,29.29,29.35,29.27,29.33,54407.0,25.8836,25.9366,25.8659,25.9189,54407.0
2015-10-21 14:30:00,29.34,29.41,29.33,29.36,32417.0,25.9278,25.9896,25.9189,25.9454,32417.0
2015-10-21 15:00:00,29.37,29.41,29.3,29.35,98027.0,25.9543,25.9896,25.8924,25.9366,98027.0
2015-10-21 15:30:00,29.35,29.35,29.23,29.24,86712.0,25.9366,25.9366,25.8306,25.8394,86712.0
2015-10-22 09:30:00,29.47,29.67,29.45,29.65,124592.0,26.0427,26.2194,26.025,26.2017,124592.0
2015-10-22 10:00:00,29.66,29.66,29.6,29.63,33730.0,26.2106,26.2106,26.1575,26.184,33730.0
2015-10-22 10:30:00,29.62,29.69,29.62,29.66,30088.0,26.1752,26.2371,26.1752,26.2106,30088.0
2015-10-22 11:00:00,29.67,29.7,29.67,29.69,23130.0,26.2194,26.2459,26.2194,26.2371,23130.0
2015-10-22 11:30:00,29.69,29.69,29.64,29.68,36163.0,26.2371,26.2371,26.1929,26.2282,36163.0
2015-10-22 12:00:00,29.68,29.77,29.67,29.77,50295.0,26.2282,26.3078,26.2194,26.3078,50295.0
2015-10-22 12:30:00,29.77,29.78,29.74,29.75,24985.0,26.3078,26.3166,26.2813,26.2901,24985.0
2015-10-22 13:00:00,29.75,29.76,29.72,29.73,44317.0,26.2901,26.2989,26.2636,26.2724,44317.0
2015-10-22 13:30:00,29.74,29.74,29.72,29.72,10467.0,26.2813,26.2813,26.2636,26.2636,10467.0
2015-10-22 14:00:00,29.71,29.73,29.69,29.73,17090.0,26.2547,26.2724,26.2371,26.2724,17090.0
2015-10-22 14:30:00,29.73,29.82,29.71,29.82,61367.0,26.2724,26.3519,26.2547,26.3519,61367.0
2015-10-22 15:00:00,29.82,29.83,29.76,29.83,37226.0,26.3519,26.3608,26.2989,26.3608,37226.0
2015-10-22 15:30:00,29.83,29.88,29.8,29.84,348182.0,26.3608,26.405,26.3343,26.3696,348182.0
2015-10-23 09:30:00,29.83,29.83,29.77,29.8,62586.0,26.3608,26.3608,26.3078,26.3343,62586.0
2015-10-23 10:00:00,29.81,29.81,29.73,29.74,84518.0,26.3431,26.3431,26.2724,26.2813,84518.0
2015-10-23 10:30:00,29.73,29.82,29.73,29.8,37679.0,26.2724,26.3519,26.2724,26.3343,37679.0
2015-10-23 11:00:00,29.8,29.84,29.79,29.83,50540.0,26.3343,26.3696,26.3254,26.3608,50540.0
2015-10-23 11:30:00,29.83,29.84,29.75,29.77,57132.0,26.3608,26.3696,26.2901,26.3078,57132.0
2015-10-23 12:00:00,29.77,29.81,29.75,29.8,18766.0,26.3078,26.3431,26.2901,26.3343,18766.0
2015-10-23 12:30:00,29.81,29.83,29.8,29.83,274434.0,26.3431,26.3608,26.3343,26.3608,274434.0
2015-10-23 13:00:00,29.83,29.84,29.8,29.83,37951.0,26.3608,26.3696,26.3343,26.3608,37951.0
2015-10-23 13:30:00,29.83,29.84,29.81,29.83,51263.0,26.3608,26.3696,26.3431,26.3608,51263.0
2015-10-23 14:00:00,29.83,29.89,29.83,29.88,14646.0,26.3608,26.4138,26.3608,26.405,14646.0
2015-10-23 14:30:00,29.89,29.94,29.88,29.92,41565.0,26.4138,26.458,26.405,26.4403,41565.0
2015-10-23 15:00:00,29.92,29.92,29.86,29.87,118872.0,26.4403,26.4403,26.3873,26.3961,118872.0
2015-10-23 15:30:00,29.88,29.92,29.87,29.88,104537.0,26.405,26.4403,26.3961,26.405,104537.0
2015-10-26 09:30:00,29.55,29.61,29.44,29.44,110613.0,26.1133,26.1664,26.0161,26.0161,110613.0
2015-10-26 10:00:00,29.44,29.5,29.43,29.46,95880.0,26.0161,26.0692,26.0073,26.0338,95880.0
2015-10-26 10:30:00,29.46,29.52,29.45,29.51,52519.0,26.0338,26.0868,26.025,26.078,52519.0
2015-10-26 11:00:00,29.51,29.55,29.51,29.55,9800.0,26.078,26.1133,26.078,26.1133,9800.0
2015-10-26 11:30:00,29.55,29.59,29.54,29.59,13930.0,26.1133,26.1487,26.1045,26.1487,13930.0
2015-10-26 12:00:00,29.59,29.62,29.58,29.62,25183.0,26.1487,26.1752,26.1399,26.1752,25183.0
2015-10-26 12:30:00,29.61,29.64,29.59,29.64,204924.0,26.1664,26.1929,26.1487,26.1929,204924.0
2015-10-26 13:00:00,29.63,29.63,29.58,29.59,6848.0,26.184,26.184,26.1399,26.1487,6848.0
2015-10-26 13:30:00,29.59,29.59,29.51,29.52,28014.0,26.1487,26.1487,26.078,26.0868,28014.0
2015-10-26 14:00:00,29.52,29.54,29.5,29.51,23465.0,26.0868,26.1045,26.0692,26.078,23465.0
2015-10-26 14:30:00,29.51,29.54,29.51,29.54,20041.0,26.078,26.1045,26.078,26.1045,20041.0
2015-10-26 15:00:00,29.54,29.54,29.52,29.53,27233.0,26.1045,26.1045,26.0868,26.0957,27233.0
2015-10-26 15:30:00,29.54,29.54,29.49,29.52,55280.0,26.1045,26.1045,26.0603,26.0868,55280.0
2015-10-27 09:30:00,29.2,29.29,29.2,29.25,71133.0,25.8041,25.8836,25.8041,25.8482,71133.0
2015-10-27 10:00:00,29.25,29.28,29.21,29.22,44927.0,25.8482,25.8747,25.8129,25.8217,44927.0
2015-10-27 10:30:00,29.22,29.24,29.21,29.22,13345.0,25.8217,25.8394,25.8129,25.8217,13345.0
2015-10-27 11:00:00,29.23,29.28,29.21,29.23,18747.0,25.8306,25.8747,25.8129,25.8306,18747.0
2015-10-27 11:30:00,29.24,29.27,29.2,29.21,41962.0,25.8394,25.8659,25.8041,25.8129,41962.0
2015-10-27 12:00:00,29.21,29.21,29.18,29.2,43535.0,25.8129,25.8129,25.7864,25.8041,43535.0
2015-10-27 12:30:00,29.2,29.2,29.15,29.16,24825.0,25.8041,25.8041,25.7599,25.7687,24825.0
2015-10-27 13:00:00,29.14,29.15,29.14,29.15,6900.0,25.751,25.7599,25.751,25.7599,6900.0
2015-10-27 13:30:00,29.15,29.15,29.13,29.14,24095.0,25.7599,25.7599,25.7422,25.751,24095.0
2015-10-27 14:00:00,29.15,29.17,29.13,29.15,37875.0,25.7599,25.7775,25.7422,25.7599,37875.0
2015-10-27 14:30:00,29.16,29.18,29.15,29.16,39803.0,25.7687,25.7864,25.7599,25.7687,39803.0
2015-10-27 15:00:00,29.16,29.21,29.15,29.2,44364.0,25.7687,25.8129,25.7599,25.8041,44364.0
2015-10-27 15:30:00,29.21,29.23,29.17,29.2,89206.0,25.8129,25.8306,25.7775,25.8041,89206.0
2015-10-28 09:30:00,29.2,29.23,29.09,29.13,341017.0,25.8041,25.8306,25.7068,25.7422,341017.0
2015-10-28 10:00:00,29.14,29.18,29.13,29.17,155860.0,25.751,25.7864,25.7422,25.7775,155860.0
2015-10-28 10:30:00,29.18,29.24,29.17,29.24,39080.0,25.7864,25.8394,25.7775,25.8394,39080.0
2015-10-28 11:00:00,29.24,29.24,29.19,29.2,60633.0,25.8394,25.8394,25.7952,25.8041,60633.0
2015-10-28 11:30:00,29.21,29.22,29.2,29.21,29414.0,25.8129,25.8217,25.8041,25.8129,29414.0
2015-10-28 12:00:00,29.21,29.24,29.21,29.21,17981.0,25.8129,25.8394,25.8129,25.8129,17981.0
2015-10-28 12:30:00,29.21,29.22,29.18,29.18,6132.0,25.8129,25.8217,25.7864,25.7864,6132.0
2015-10-28 13:00:00,29.17,29.22,29.17,29.21,47447.0,25.7775,25.8217,25.7775,25.8129,47447.0
2015-10-28 13:30:00,29.2,29.33,29.2,29.29,102962.0,25.8041,25.9189,25.8041,25.8836,102962.0
2015-10-28 14:00:00,29.3,29.3,28.91,28.95,340788.0,25.8924,25.8924,25.5478,25.5831,340788.0
2015-10-28 14:30:00,28.95,28.95,28.75,28.77,427207.0,25.5831,25.5831,25.4064,25.4241,427207.0
2015-10-28 15:00:00,28.76,28.84,28.75,28.82,378802.0,25.4152,25.4859,25.4064,25.4682,378802.0
2015-10-28 15:30:00,28.82,28.99,28.81,28.96,356278.0,25.4682,25.6185,25.4594,25.592,356278.0
2015-10-29 09:30:00,28.75,28.75,28.63,28.72,167171.0,25.4064,25.4064,25.3003,25.3799,167171.0
2015-10-29 10:00:00,28.73,28.78,28.71,28.75,169753.0,25.3887,25.4329,25.371,25.4064,169753.0
2015-10-29 10:30:00,28.76,28.8,28.75,28.79,56953.0,25.4152,25.4506,25.4064,25.4417,56953.0
2015-10-29 11:00:00,28.79,28.8,28.73,28.74,105739.0,25.4417,25.4506,25.3887,25.3976,105739.0
2015-10-29 11:30:00,28.74,28.76,28.72,28.72,45357.0,25.3976,25.4152,25.3799,25.3799,45357.0
2015-10-29 12:00:00,28.73,28.78,28.7,28.77,25100.0,25.3887,25.4329,25.3622,25.4241,25100.0
2015-10-29 12:30:00,28.78,28.78,28.71,28.71,81895.0,25.4329,25.4329,25.371,25.371,81895.0
2015-10-29 13:00:00,28.72,28.73,28.7,28.7,48915.0,25.3799,25.3887,25.3622,25.3622,48915.0
2015-10-29 13:30:00,28.71,28.72,28.68,28.7,247010.0,25.371,25.3799,25.3445,25.3622,247010.0
2015-10-29 14:00:00,28.71,28.71,28.67,28.69,92683.0,25.371,25.371,25.3357,25.3534,92683.0
2015-10-29 14:30:00,28.69,28.71,28.68,28.7,86763.0,25.3534,25.371,25.3445,25.3622,86763.0
2015-10-29 15:00:00,28.7,28.72,28.68,28.7,71037.0,25.3622,25.3799,25.3445,25.3622,71037.0
2015-10-29 15:30:00,28.71,28.74,28.65,28.66,97014.0,25.371,25.3976,25.318,25.3269,97014.0
2015-10-30 09:30:00,28.53,28.65,28.53,28.55,82554.0,25.212,25.318,25.212,25.2296,82554.0
2015-10-30 10:00:00,28.55,28.56,28.51,28.53,16906.0,25.2296,25.2385,25.1943,25.212,16906.0
2015-10-30 10:30:00,28.54,28.57,28.54,28.55,47612.0,25.2208,25.2473,25.2208,25.2296,47612.0
2015-10-30 11:00:00,28.55,28.56,28.52,28.53,32036.0,25.2296,25.2385,25.2031,25.212,32036.0
2015-10-30 11:30:00,28.54,28.57,28.52,28.57,40739.0,25.2208,25.2473,25.2031,25.2473,40739.0
2015-10-30 12:00:00,28.56,28.56,28.53,28.54,28052.0,25.2385,25.2385,25.212,25.2208,28052.0
2015-10-30 12:30:00,28.53,28.55,28.5,28.51,59141.0,25.212,25.2296,25.1855,25.1943,59141.0
2015-10-30 13:00:00,28.52,28.52,28.5,28.51,64477.0,25.2031,25.2031,25.1855,25.1943,64477.0
2015-10-30 13:30:00,28.52,28.53,28.5,28.52,22082.0,25.2031,25.212,25.1855,25.2031,22082.0
2015-10-30 14:00:00,28.53,28.54,28.5,28.51,144434.0,25.212,25.2208,25.1855,25.1943,144434.0
2015-10-30 14:30:00,28.51,28.51,28.45,28.45,25022.0,25.1943,25.1943,25.1413,25.1413,25022.0
2015-10-30 15:00:00,28.45,28.49,28.44,28.44,21198.0,25.1413,25.1766,25.1324,25.1324,21198.0
2015-10-30 15:30:00,28.44,28.53,28.43,28.46,131649.0,25.1324,25.212,25.1236,25.1501,131649.0
2015-11-02 09:30:00,28.55,28.56,28.42,28.53,148751.0,25.2296,25.2385,25.1148,25.212,148751.0
2015-11-02 10:00:00,28.53,28.56,28.51,28.55,53769.0,25.212,25.2385,25.1943,25.2296,53769.0
2015-11-02 10:30:00,28.54,28.55,28.53,28.54,16101.0,25.2208,25.2296,25.212,25.2208,16101.0
2015-11-02 11:00:00,28.54,28.55,28.51,28.51,462901.0,25.2208,25.2296,25.1943,25.1943,462901.0
2015-11-02 11:30:00,28.51,28.52,28.5,28.51,21584.0,25.1943,25.2031,25.1855,25.1943,21584.0
2015-11-02 12:00:00,28.52,28.53,28.51,28.53,8381.0,25.2031,25.212,25.1943,25.212,8381.0
2015-11-02 12:30:00,28.53,28.54,28.52,28.54,26242.0,25.212,25.2208,25.2031,25.2208,26242.0
2015-11-02 13:00:00,28.55,28.57,28.55,28.55,11948.0,25.2296,25.2473,25.2296,25.2296,11948.0
2015-11-02 13:30:00,28.56,28.59,28.55,28.56,72291.0,25.2385,25.265,25.2296,25.2385,72291.0
2015-11-02 14:00:00,28.55,28.6,28.55,28.59,20991.0,25.2296,25.2738,25.2296,25.265,20991.0
2015-11-02 14:30:00,28.6,28.62,28.59,28.61,107844.0,25.2738,25.2915,25.265,25.2827,107844.0
2015-11-02 15:00:00,28.61,28.63,28.57,28.61,153711.0,25.2827,25.3003,25.2473,25.2827,153711.0
2015-11-02 15:30:00,28.61,28.69,28.6,28.67,229510.0,25.2827,25.3534,25.2738,25.3357,229510.0
2015-11-03 09:30:00,28.58,28.58,28.44,28.5,285909.0,25.2562,25.2562,25.1324,25.1855,285909.0
2015-11-03 10:00:00,28.51,28.57,28.5,28.56,50028.0,25.1943,25.2473,25.1855,25.2385,50028.0
2015-11-03 10:30:00,28.57,28.59,28.54,28.54,131543.0,25.2473,25.265,25.2208,25.2208,131543.0
2015-11-03 11:00:00,28.54,28.56,28.54,28.56,53750.0,25.2208,25.2385,25.2208,25.2385,53750.0
2015-11-03 11:30:00,28.57,28.65,28.56,28.63,52328.0,25.2473,25.318,25.2385,25.3003,52328.0
2015-11-03 12:00:00,28.63,28.66,28.62,28.63,11168.0,25.3003,25.3269,25.2915,25.3003,11168.0
2015-11-03 12:30:00,28.64,28.7,28.64,28.69,30641.0,25.3092,25.3622,25.3092,25.3534,30641.0
2015-11-03 13:00:00,28.7,28.75,28.7,28.74,37617.0,25.3622,25.4064,25.3622,25.3976,37617.0
2015-11-03 13:30:00,28.74,28.77,28.72,28.74,121781.0,25.3976,25.4241,25.3799,25.3976,121781.0
2015-11-03 14:00:00,28.75,28.85,28.74,28.84,59552.0,25.4064,25.4948,25.3976,25.4859,59552.0
2015-11-03 14:30:00,28.84,28.86,28.79,28.8,29741.0,25.4859,25.5036,25.4417,25.4506,29741.0
2015-11-03 15:00:00,28.8,28.82,28.76,28.76,41988.0,25.4506,25.4682,25.4152,25.4152,41988.0
2015-11-03 15:30:00,28.75,28.76,28.67,28.76,212850.0,25.4064,25.4152,25.3357,25.4152,212850.0
2015-11-04 09:30:00,28.67,28.76,28.6,28.61,161077.0,25.3357,25.4152,25.2738,25.2827,161077.0
2015-11-04 10:00:00,28.61,28.64,28.57,28.6,91940.0,25.2827,25.3092,25.2473,25.2738,91940.0
2015-11-04 10:30:00,28.6,28.64,28.56,28.56,97920.0,25.2738,25.3092,25.2385,25.2385,97920.0
2015-11-04 11:00:00,28.56,28.57,28.51,28.52,100523.0,25.2385,25.2473,25.1943,25.2031,100523.0
2015-11-04 11:30:00,28.53,28.56,28.5,28.52,109284.0,25.212,25.2385,25.1855,25.2031,109284.0
2015-11-04 12:00:00,28.51,28.56,28.5,28.51,91587.0,25.1943,25.2385,25.1855,25.1943,91587.0
2015-11-04 12:30:00,28.51,28.52,28.44,28.49,58937.0,25.1943,25.2031,25.1324,25.1766,58937.0
2015-11-04 13:00:00,28.49,28.49,28.36,28.43,74699.0,25.1766,25.1766,25.0617,25.1236,74699.0
2015-11-04 13:30:00,28.43,28.47,28.42,28.46,137102.0,25.1236,25.159,25.1148,25.1501,137102.0
2015-11-04 14:00:00,28.46,28.49,28.43,28.44,64551.0,25.1501,25.1766,25.1236,25.1324,64551.0
2015-11-04 14:30:00,28.44,28.51,28.44,28.48,59905.0,25.1324,25.1943,25.1324,25.1678,59905.0
2015-11-04 15:00:00,28.48,28.49,28.41,28.44,92768.0,25.1678,25.1766,25.1059,25.1324,92768.0
2015-11-04 15:30:00,28.45,28.45,28.37,28.43,268509.0,25.1413,25.1413,25.0706,25.1236,268509.0
2015-11-05 09:30:00,28.21,28.21,28.12,28.2,217880.0,24.9292,24.9292,24.8497,24.9204,217880.0
2015-11-05 10:00:00,28.2,28.21,28.07,28.09,190596.0,24.9204,24.9292,24.8055,24.8231,190596.0
2015-11-05 10:30:00,28.09,28.1,28.05,28.07,174957.0,24.8231,24.832,24.7878,24.8055,174957.0
2015-11-05 11:00:00,28.06,28.12,28.06,28.12,57679.0,24.7966,24.8497,24.7966,24.8497,57679.0
2015-11-05 11:30:00,28.12,28.16,28.1,28.14,216107.0,24.8497,24.885,24.832,24.8673,216107.0
2015-11-05 12:00:00,28.14,28.18,28.13,28.18,164057.0,24.8673,24.9027,24.8585,24.9027,164057.0
2015-11-05 12:30:00,28.18,28.2,28.17,28.2,77917.0,24.9027,24.9204,24.8938,24.9204,77917.0
2015-11-05 13:00:00,28.2,28.2,28.14,28.15,144206.0,24.9204,24.9204,24.8673,24.8762,144206.0
2015-11-05 13:30:00,28.15,28.17,28.14,28.17,50311.0,24.8762,24.8938,24.8673,24.8938,50311.0
2015-11-05 14:00:00,28.17,28.18,28.11,28.12,64877.0,24.8938,24.9027,24.8408,24.8497,64877.0
2015-11-05 14:30:00,28.11,28.13,28.11,28.13,68009.0,24.8408,24.8585,24.8408,24.8585,68009.0
2015-11-05 15:00:00,28.13,28.15,28.1,28.15,81385.0,24.8585,24.8762,24.832,24.8762,81385.0
2015-11-05 15:30:00,28.15,28.17,28.1,28.1,268131.0,24.8762,24.8938,24.832,24.832,268131.0
2015-11-06 09:30:00,27.81,27.83,27.7,27.71,133371.0,24.5757,24.5934,24.4785,24.4873,133371.0
2015-11-06 10:00:00,27.71,27.76,27.68,27.74,187905.0,24.4873,24.5315,24.4608,24.5138,187905.0
2015-11-06 10:30:00,27.76,27.81,27.75,27.8,49463.0,24.5315,24.5757,24.5227,24.5669,49463.0
2015-11-06 11:00:00,27.81,27.86,27.78,27.79,134408.0,24.5757,24.6199,24.5492,24.558,134408.0
2015-11-06 11:30:00,27.79,27.85,27.79,27.83,179931.0,24.558,24.6111,24.558,24.5934,179931.0
2015-11-06 12:00:00,27.84,27.85,27.82,27.83,95956.0,24.6022,24.6111,24.5845,24.5934,95956.0
2015-11-06 12:30:00,27.83,27.86,27.82,27.86,24118.0,24.5934,24.6199,24.5845,24.6199,24118.0
2015-11-06 13:00:00,27.86,27.95,27.85,27.94,61960.0,24.6199,24.6994,24.6111,24.6906,61960.0
2015-11-06 13:30:00,27.94,27.95,27.92,27.95,78523.0,24.6906,24.6994,24.6729,24.6994,78523.0
2015-11-06 14:00:00,27.97,28.01,27.97,28.0,31093.0,24.7171,24.7524,24.7171,24.7436,31093.0
2015-11-06 14:30:00,27.99,28.02,27.95,28.02,41048.0,24.7348,24.7613,24.6994,24.7613,41048.0
2015-11-06 15:00:00,28.02,28.08,28.01,28.05,1125028.0,24.7613,24.8143,24.7524,24.7878,1125028.0
2015-11-06 15:30:00,28.06,28.1,28.05,28.07,221859.0,24.7966,24.832,24.7878,24.8055,221859.0
2015-11-09 09:30:00,27.53,27.59,27.51,27.55,318256.0,24.3283,24.3813,24.3106,24.3459,318256.0
2015-11-09 10:00:00,27.55,27.59,27.51,27.55,144056.0,24.3459,24.3813,24.3106,24.3459,144056.0
2015-11-09 10:30:00,27.55,27.58,27.5,27.5,702018.0,24.3459,24.3725,24.3018,24.3018,702018.0
2015-11-09 11:00:00,27.51,27.51,27.38,27.39,249520.0,24.3106,24.3106,24.1957,24.2046,249520.0
2015-11-09 11:30:00,27.38,27.4,27.33,27.34,246128.0,24.1957,24.2134,24.1515,24.1604,246128.0
2015-11-09 12:00:00,27.34,27.35,27.29,27.32,254694.0,24.1604,24.1692,24.1162,24.1427,254694.0
2015-11-09 12:30:00,27.32,27.32,27.28,27.3,88303.0,24.1427,24.1427,24.1073,24.125,88303.0
2015-11-09 13:00:00,27.3,27.32,27.23,27.24,112154.0,24.125,24.1427,24.0632,24.072,112154.0
2015-11-09 13:30:00,27.25,27.29,27.23,27.27,205739.0,24.0808,24.1162,24.0632,24.0985,205739.0
2015-11-09 14:00:00,27.26,27.3,27.24,27.28,893081.0,24.0897,24.125,24.072,24.1073,893081.0
2015-11-09 14:30:00,27.29,27.29,27.23,27.25,110958.0,24.1162,24.1162,24.0632,24.0808,110958.0
2015-11-09 15:00:00,27.26,27.29,27.22,27.28,96694.0,24.0897,24.1162,24.0543,24.1073,96694.0
2015-11-09 15:30:00,27.29,27.34,27.26,27.33,951217.0,24.1162,24.1604,24.0897,24.1515,951217.0
2015-11-10 09:30:00,27.16,27.16,27.07,27.12,265254.0,24.0013,24.0013,23.9218,23.966,265254.0
2015-11-10 10:00:00,27.13,27.14,27.06,27.06,68857.0,23.9748,23.9836,23.9129,23.9129,68857.0
2015-11-10 10:30:00,27.07,27.14,27.05,27.1,138180.0,23.9218,23.9836,23.9041,23.9483,138180.0
2015-11-10 11:00:00,27.11,27.12,27.08,27.09,69022.0,23.9571,23.966,23.9306,23.9394,69022.0
2015-11-10 11:30:00,27.09,27.12,27.08,27.09,59588.0,23.9394,23.966,23.9306,23.9394,59588.0
2015-11-10 12:00:00,27.09,27.12,27.08,27.09,44312.0,23.9394,23.966,23.9306,23.9394,44312.0
2015-11-10 12:30:00,27.09,27.09,27.05,27.07,83064.0,23.9394,23.9394,23.9041,23.9218,83064.0
2015-11-10 13:00:00,27.07,27.08,27.03,27.07,49507.0,23.9218,23.9306,23.8864,23.9218,49507.0
2015-11-10 13:30:00,27.08,27.18,27.06,27.17,155126.0,23.9306,24.019,23.9129,24.0101,155126.0
2015-11-10 14:00:00,27.16,27.17,27.07,27.07,71395.0,24.0013,24.0101,23.9218,23.9218,71395.0
2015-11-10 14:30:00,27.08,27.16,27.07,27.13,121740.0,23.9306,24.0013,23.9218,23.9748,121740.0
2015-11-10 15:00:00,27.13,27.15,27.09,27.12,54448.0,23.9748,23.9925,23.9394,23.966,54448.0
2015-11-10 15:30:00,27.12,27.12,27.06,27.11,253956.0,23.966,23.966,23.9129,23.9571,253956.0
2015-11-11 09:30:00,27.29,27.36,27.19,27.2,211248.0,24.1162,24.178,24.0278,24.0367,211248.0
2015-11-11 10:00:00,27.2,27.2,27.13,27.13,65049.0,24.0367,24.0367,23.9748,23.9748,65049.0
2015-11-11 10:30:00,27.13,27.13,27.07,27.09,224582.0,23.9748,23.9748,23.9218,23.9394,224582.0
2015-11-11 11:00:00,27.08,27.11,27.07,27.09,28925.0,23.9306,23.9571,23.9218,23.9394,28925.0
2015-11-11 11:30:00,27.09,27.15,27.08,27.14,83021.0,23.9394,23.9925,23.9306,23.9836,83021.0
2015-11-11 12:00:00,27.14,27.15,27.14,27.14,39957.0,23.9836,23.9925,23.9836,23.9836,39957.0
2015-11-11 12:30:00,27.14,27.18,27.14,27.16,23524.0,23.9836,24.019,23.9836,24.0013,23524.0
2015-11-11 13:00:00,27.15,27.16,27.13,27.13,45793.0,23.9925,24.0013,23.9748,23.9748,45793.0
2015-11-11 13:30:00,27.13,27.16,27.13,27.14,24371.0,23.9748,24.0013,23.9748,23.9836,24371.0
2015-11-11 14:00:00,27.14,27.15,27.13,27.15,17442.0,23.9836,23.9925,23.9748,23.9925,17442.0
2015-11-11 14:30:00,27.15,27.15,27.13,27.13,33331.0,23.9925,23.9925,23.9748,23.9748,33331.0
2015-11-11 15:00:00,27.13,27.13,27.09,27.13,52738.0,23.9748,23.9748,23.9394,23.9748,52738.0
2015-11-11 15:30:00,27.13,27.14,27.07,27.1,70854.0,23.9748,23.9836,23.9218,23.9483,70854.0
2015-11-12 09:30:00,27.1,27.13,27.0,27.13,103835.0,23.9483,23.9748,23.8599,23.9748,103835.0
2015-11-12 10:00:00,27.13,27.13,27.09,27.09,31696.0,23.9748,23.9748,23.9394,23.9394,31696.0
2015-11-12 10:30:00,27.1,27.17,27.09,27.17,35492.0,23.9483,24.0101,23.9394,24.0101,35492.0
2015-11-12 11:00:00,27.17,27.17,27.09,27.11,30633.0,24.0101,24.0101,23.9394,23.9571,30633.0
2015-11-12 11:30:00,27.1,27.1,27.07,27.09,14882.0,23.9483,23.9483,23.9218,23.9394,14882.0
2015-11-12 12:00:00,27.09,27.09,27.02,27.03,95258.0,23.9394,23.9394,23.8776,23.8864,95258.0
2015-11-12 12:30:00,27.03,27.11,27.02,27.1,51705.0,23.8864,23.9571,23.8776,23.9483,51705.0
2015-11-12 13:00:00,27.1,27.17,27.08,27.12,40442.0,23.9483,24.0101,23.9306,23.966,40442.0
2015-11-12 13:30:00,27.12,27.15,27.08,27.1,23829.0,23.966,23.9925,23.9306,23.9483,23829.0
2015-11-12 14:00:00,27.1,27.1,27.04,27.07,76373.0,23.9483,23.9483,23.8953,23.9218,76373.0
2015-11-12 14:30:00,27.07,27.07,26.99,27.03,114580.0,23.9218,23.9218,23.8511,23.8864,114580.0
2015-11-12 15:00:00,27.02,27.05,27.0,27.02,51459.0,23.8776,23.9041,23.8599,23.8776,51459.0
2015-11-12 15:30:00,27.02,27.02,26.95,26.97,203967.0,23.8776,23.8776,23.8157,23.8334,203967.0
2015-11-13 09:30:00,26.94,26.97,26.83,26.84,228410.0,23.8069,23.8334,23.7097,23.7185,228410.0
2015-11-13 10:00:00,26.84,26.87,26.76,26.78,133853.0,23.7185,23.745,23.6478,23.6655,133853.0
2015-11-13 10:30:00,26.78,26.85,26.76,26.85,258735.0,23.6655,23.7274,23.6478,23.7274,258735.0
2015-11-13 11:00:00,26.84,26.84,26.76,26.82,217126.0,23.7185,23.7185,23.6478,23.7008,217126.0
2015-11-13 11:30:00,26.82,26.91,26.78,26.91,121416.0,23.7008,23.7804,23.6655,23.7804,121416.0
2015-11-13 12:00:00,26.91,26.99,26.9,26.95,1430688.0,23.7804,23.8511,23.7715,23.8157,1430688.0
2015-11-13 12:30:00,26.95,27.0,26.94,26.99,365437.0,23.8157,23.8599,23.8069,23.8511,365437.0
2015-11-13 13:00:00,26.99,27.0,26.95,26.99,269829.0,23.8511,23.8599,23.8157,23.8511,269829.0
2015-11-13 13:30:00,26.99,27.03,26.98,26.99,198937.0,23.8511,23.8864,23.8422,23.8511,198937.0
2015-11-13 14:00:00,26.99,27.0,26.93,26.96,126773.0,23.8511,23.8599,23.7981,23.8246,126773.0
2015-11-13 14:30:00,26.96,26.97,26.88,26.89,153346.0,23.8246,23.8334,23.7539,23.7627,153346.0
2015-11-13 15:00:00,26.9,26.94,26.86,26.89,137233.0,23.7715,23.8069,23.7362,23.7627,137233.0
2015-11-13 15:30:00,26.89,26.95,26.86,26.88,492489.0,23.7627,23.8157,23.7362,23.7539,492489.0
2015-11-16 09:30:00,26.99,27.13,26.99,27.07,143481.0,23.8511,23.9748,23.8511,23.9218,143481.0
2015-11-16 10:00:00,27.08,27.12,27.03,27.08,682921.0,23.9306,23.966,23.8864,23.9306,682921.0
2015-11-16 10:30:00,27.07,27.11,27.03,27.05,175897.0,23.9218,23.9571,23.8864,23.9041,175897.0
2015-11-16 11:00:00,27.05,27.09,27.03,27.05,115600.0,23.9041,23.9394,23.8864,23.9041,115600.0
2015-11-16 11:30:00,27.06,27.11,27.06,27.1,47837.0,23.9129,23.9571,23.9129,23.9483,47837.0
2015-11-16 12:00:00,27.1,27.16,27.09,27.14,91917.0,23.9483,24.0013,23.9394,23.9836,91917.0
2015-11-16 12:30:00,27.15,27.21,27.14,27.18,33799.0,23.9925,24.0455,23.9836,24.019,33799.0
2015-11-16 13:00:00,27.18,27.26,27.17,27.24,88971.0,24.019,24.0897,24.0101,24.072,88971.0
2015-11-16 13:30:00,27.24,27.29,27.23,27.29,31143.0,24.072,24.1162,24.0632,24.1162,31143.0
2015-11-16 14:00:00,27.3,27.34,27.28,27.33,65931.0,24.125,24.1604,24.1073,24.1515,65931.0
2015-11-16 14:30:00,27.33,27.38,27.32,27.37,74608.0,24.1515,24.1957,24.1427,24.1869,74608.0
2015-11-16 15:00:00,27.37,27.48,27.36,27.46,115054.0,24.1869,24.2841,24.178,24.2664,115054.0
2015-11-16 15:30:00,27.46,27.48,27.41,27.48,623372.0,24.2664,24.2841,24.2222,24.2841,623372.0
2015-11-17 09:30:00,27.29,27.34,27.19,27.24,461034.0,24.1162,24.1604,24.0278,24.072,461034.0
2015-11-17 10:00:00,27.23,27.28,27.2,27.24,159005.0,24.0632,24.1073,24.0367,24.072,159005.0
2015-11-17 10:30:00,27.24,27.28,27.23,27.24,108565.0,24.072,24.1073,24.0632,24.072,108565.0
2015-11-17 11:00:00,27.23,27.26,27.2,27.25,403197.0,24.0632,24.0897,24.0367,24.0808,403197.0
2015-11-17 11:30:00,27.26,27.3,27.25,27.26,114631.0,24.0897,24.125,24.0808,24.0897,114631.0
2015-11-17 12:00:00,27.27,27.29,27.24,27.24,16145.0,24.0985,24.1162,24.072,24.072,16145.0
2015-11-17 12:30:00,27.25,27.27,27.22,27.26,66745.0,24.0808,24.0985,24.0543,24.0897,66745.0
2015-11-17 13:00:00,27.27,27.3,27.18,27.19,43642.0,24.0985,24.125,24.019,24.0278,43642.0
2015-11-17 13:30:00,27.19,27.25,27.18,27.24,40235.0,24.0278,24.0808,24.019,24.072,40235.0
2015-11-17 14:00:00,27.24,27.25,27.15,27.16,46559.0,24.072,24.0808,23.9925,24.0013,46559.0
2015-11-17 14:30:00,27.16,27.19,27.11,27.18,89573.0,24.0013,24.0278,23.9571,24.019,89573.0
2015-11-17 15:00:00,27.19,27.19,27.11,27.18,90519.0,24.0278,24.0278,23.9571,24.019,90519.0
2015-11-17 15:30:00,27.19,27.28,27.18,27.21,155100.0,24.0278,24.1073,24.019,24.0455,155100.0
2015-11-18 09:30:00,26.87,27.02,26.85,26.99,138510.0,23.745,23.8776,23.7274,23.8511,138510.0
2015-11-18 10:00:00,26.99,27.0,26.94,26.95,52028.0,23.8511,23.8599,23.8069,23.8157,52028.0
2015-11-18 10:30:00,26.94,26.99,26.92,26.98,88464.0,23.8069,23.8511,23.7892,23.8422,88464.0
2015-11-18 11:00:00,26.97,27.02,26.96,27.02,22226.0,23.8334,23.8776,23.8246,23.8776,22226.0
2015-11-18 11:30:00,27.02,27.05,27.01,27.02,134626.0,23.8776,23.9041,23.8687,23.8776,134626.0
2015-11-18 12:00:00,27.01,27.02,26.98,26.98,101403.0,23.8687,23.8776,23.8422,23.8422,101403.0
2015-11-18 12:30:00,26.98,26.99,26.96,26.98,33120.0,23.8422,23.8511,23.8246,23.8422,33120.0
2015-11-18 13:00:00,26.97,26.98,26.93,26.96,51149.0,23.8334,23.8422,23.7981,23.8246,51149.0
2015-11-18 13:30:00,26.96,26.98,26.92,26.93,25492.0,23.8246,23.8422,23.7892,23.7981,25492.0
2015-11-18 14:00:00,26.93,27.1,26.89,27.03,126812.0,23.7981,23.9483,23.7627,23.8864,126812.0
2015-11-18 14:30:00,27.04,27.07,26.95,27.07,320833.0,23.8953,23.9218,23.8157,23.9218,320833.0
2015-11-18 15:00:00,27.07,27.12,27.06,27.11,48538.0,23.9218,23.966,23.9129,23.9571,48538.0
2015-11-18 15:30:00,27.1,27.2,27.1,27.17,163380.0,23.9483,24.0367,23.9483,24.0101,163380.0
2015-11-19 09:30:00,27.27,27.31,27.24,27.28,285879.0,24.0985,24.1339,24.072,24.1073,285879.0
2015-11-19 10:00:00,27.28,27.31,27.25,27.31,98932.0,24.1073,24.1339,24.0808,24.1339,98932.0
2015-11-19 10:30:00,27.31,27.31,27.27,27.29,68528.0,24.1339,24.1339,24.0985,24.1162,68528.0
2015-11-19 11:00:00,27.29,27.34,27.28,27.34,106341.0,24.1162,24.1604,24.1073,24.1604,106341.0
2015-11-19 11:30:00,27.34,27.36,27.28,27.32,70960.0,24.1604,24.178,24.1073,24.1427,70960.0
2015-11-19 12:00:00,27.32,27.35,27.3,27.31,58715.0,24.1427,24.1692,24.125,24.1339,58715.0
2015-11-19 12:30:00,27.31,27.34,27.31,27.32,144513.0,24.1339,24.1604,24.1339,24.1427,144513.0
2015-11-19 13:00:00,27.33,27.33,27.32,27.33,14164.0,24.1515,24.1515,24.1427,24.1515,14164.0
2015-11-19 13:30:00,27.33,27.33,27.31,27.32,36238.0,24.1515,24.1515,24.1339,24.1427,36238.0
2015-11-19 14:00:00,27.32,27.32,27.29,27.3,27206.0,24.1427,24.1427,24.1162,24.125,27206.0
2015-11-19 14:30:00,27.3,27.32,27.29,27.32,93161.0,24.125,24.1427,24.1162,24.1427,93161.0
2015-11-19 15:00:00,27.32,27.32,27.28,27.32,36274.0,24.1427,24.1427,24.1073,24.1427,36274.0
2015-11-19 15:30:00,27.31,27.32,27.27,27.28,152617.0,24.1339,24.1427,24.0985,24.1073,152617.0
2015-11-20 09:30:00,27.41,27.57,27.38,27.55,211670.0,24.2222,24.3636,24.1957,24.3459,211670.0
2015-11-20 10:00:00,27.54,27.58,27.48,27.55,156888.0,24.3371,24.3725,24.2841,24.3459,156888.0
2015-11-20 10:30:00,27.55,27.58,27.53,27.53,80676.0,24.3459,24.3725,24.3283,24.3283,80676.0
2015-11-20 11:00:00,27.53,27.55,27.53,27.54,91956.0,24.3283,24.3459,24.3283,24.3371,91956.0
2015-11-20 11:30:00,27.53,27.54,27.48,27.5,67754.0,24.3283,24.3371,24.2841,24.3018,67754.0
2015-11-20 12:00:00,27.5,27.5,27.48,27.49,41872.0,24.3018,24.3018,24.2841,24.2929,41872.0
2015-11-20 12:30:00,27.49,27.51,27.46,27.5,76946.0,24.2929,24.3106,24.2664,24.3018,76946.0
2015-11-20 13:00:00,27.5,27.52,27.46,27.46,21519.0,24.3018,24.3194,24.2664,24.2664,21519.0
2015-11-20 13:30:00,27.46,27.47,27.42,27.47,36742.0,24.2664,24.2753,24.2311,24.2753,36742.0
2015-11-20 14:00:00,27.47,27.48,27.39,27.39,33870.0,24.2753,24.2841,24.2046,24.2046,33870.0
2015-11-20 14:30:00,27.4,27.42,27.36,27.36,262530.0,24.2134,24.2311,24.178,24.178,262530.0
2015-11-20 15:00:00,27.36,27.43,27.34,27.41,34486.0,24.178,24.2399,24.1604,24.2222,34486.0
2015-11-20 15:30:00,27.4,27.47,27.39,27.44,532616.0,24.2134,24.2753,24.2046,24.2487,532616.0
2015-11-23 09:30:00,27.32,27.33,27.22,27.24,177402.0,24.1427,24.1515,24.0543,24.072,177402.0
2015-11-23 10:00:00,27.23,27.31,27.22,27.26,140040.0,24.0632,24.1339,24.0543,24.0897,140040.0
2015-11-23 10:30:00,27.27,27.27,27.2,27.24,942660.0,24.0985,24.0985,24.0367,24.072,942660.0
2015-11-23 11:00:00,27.23,27.24,27.21,27.23,52771.0,24.0632,24.072,24.0455,24.0632,52771.0
2015-11-23 11:30:00,27.23,27.23,27.2,27.21,46692.0,24.0632,24.0632,24.0367,24.0455,46692.0
2015-11-23 12:00:00,27.2,27.21,27.18,27.2,22247.0,24.0367,24.0455,24.019,24.0367,22247.0
2015-11-23 12:30:00,27.2,27.21,27.17,27.17,11874.0,24.0367,24.0455,24.0101,24.0101,11874.0
2015-11-23 13:00:00,27.18,27.19,27.16,27.16,12440.0,24.019,24.0278,24.0013,24.0013,12440.0
2015-11-23 13:30:00,27.16,27.2,27.14,27.14,40601.0,24.0013,24.0367,23.9836,23.9836,40601.0
2015-11-23 14:00:00,27.14,27.14,27.08,27.09,48618.0,23.9836,23.9836,23.9306,23.9394,48618.0
2015-11-23 14:30:00,27.1,27.11,27.07,27.1,22413.0,23.9483,23.9571,23.9218,23.9483,22413.0
2015-11-23 15:00:00,27.1,27.12,27.1,27.12,10815.0,23.9483,23.966,23.9483,23.966,10815.0
2015-11-23 15:30:00,27.12,27.14,27.07,27.08,89597.0,23.966,23.9836,23.9218,23.9306,89597.0
2015-11-24 09:30:00,27.12,27.23,27.07,27.2,87326.0,23.966,24.0632,23.9218,24.0367,87326.0
2015-11-24 10:00:00,27.19,27.19,27.13,27.13,60652.0,24.0278,24.0278,23.9748,23.9748,60652.0
2015-11-24 10:30:00,27.13,27.14,27.07,27.09,734317.0,23.9748,23.9836,23.9218,23.9394,734317.0
2015-11-24 11:00:00,27.1,27.19,27.09,27.19,80063.0,23.9483,24.0278,23.9394,24.0278,80063.0
2015-11-24 11:30:00,27.19,27.23,27.18,27.22,102925.0,24.0278,24.0632,24.019,24.0543,102925.0
2015-11-24 12:00:00,27.21,27.23,27.2,27.21,27702.0,24.0455,24.0632,24.0367,24.0455,27702.0
2015-11-24 12:30:00,27.19,27.21,27.18,27.2,27131.0,24.0278,24.0455,24.019,24.0367,27131.0
2015-11-24 13:00:00,27.2,27.29,27.2,27.28,107794.0,24.0367,24.1162,24.0367,24.1073,107794.0
2015-11-24 13:30:00,27.28,27.32,27.27,27.29,138085.0,24.1073,24.1427,24.0985,24.1162,138085.0
2015-11-24 14:00:00,27.29,27.32,27.21,27.25,50950.0,24.1162,24.1427,24.0455,24.0808,50950.0
2015-11-24 14:30:00,27.25,27.31,27.24,27.3,90450.0,24.0808,24.1339,24.072,24.125,90450.0
2015-11-24 15:00:00,27.29,27.33,27.27,27.27,60989.0,24.1162,24.1515,24.0985,24.0985,60989.0
2015-11-24 15:30:00,27.26,27.29,27.25,27.27,266975.0,24.0897,24.1162,24.0808,24.0985,266975.0
2015-11-25 09:30:00,27.26,27.27,27.11,27.18,270880.0,24.0897,24.0985,23.9571,24.019,270880.0
2015-11-25 10:00:00,27.17,27.19,27.16,27.16,92516.0,24.0101,24.0278,24.0013,24.0013,92516.0
2015-11-25 10:30:00,27.16,27.2,27.14,27.18,122408.0,24.0013,24.0367,23.9836,24.019,122408.0
2015-11-25 11:00:00,27.18,27.2,27.16,27.17,148075.0,24.019,24.0367,24.0013,24.0101,148075.0
2015-11-25 11:30:00,27.16,27.2,27.16,27.2,47692.0,24.0013,24.0367,24.0013,24.0367,47692.0
2015-11-25 12:00:00,27.2,27.22,27.2,27.22,58334.0,24.0367,24.0543,24.0367,24.0543,58334.0
2015-11-25 12:30:00,27.22,27.22,27.18,27.19,62105.0,24.0543,24.0543,24.019,24.0278,62105.0
2015-11-25 13:00:00,27.18,27.19,27.16,27.19,28116.0,24.019,24.0278,24.0013,24.0278,28116.0
2015-11-25 13:30:00,27.18,27.21,27.18,27.2,59226.0,24.019,24.0455,24.019,24.0367,59226.0
2015-11-25 14:00:00,27.2,27.25,27.19,27.24,54770.0,24.0367,24.0808,24.0278,24.072,54770.0
2015-11-25 14:30:00,27.23,27.24,27.22,27.24,34652.0,24.0632,24.072,24.0543,24.072,34652.0
2015-11-25 15:00:00,27.24,27.26,27.22,27.26,78583.0,24.072,24.0897,24.0543,24.0897,78583.0
2015-11-25 15:30:00,27.26,27.26,27.21,27.21,126630.0,24.0897,24.0897,24.0455,24.0455,126630.0
2015-11-27 09:30:00,27.3,27.31,27.17,27.19,423877.0,24.125,24.1339,24.0101,24.0278,423877.0
2015-11-27 10:00:00,27.18,27.2,27.14,27.2,125826.0,24.019,24.0367,23.9836,24.0367,125826.0
2015-11-27 10:30:00,27.19,27.19,27.15,27.17,415274.0,24.0278,24.0278,23.9925,24.0101,415274.0
2015-11-27 11:00:00,27.17,27.2,27.17,27.18,67487.0,24.0101,24.0367,24.0101,24.019,67487.0
2015-11-27 11:30:00,27.18,27.19,27.16,27.19,94897.0,24.019,24.0278,24.0013,24.0278,94897.0
2015-11-27 12:00:00,27.19,27.19,27.17,27.18,82679.0,24.0278,24.0278,24.0101,24.019,82679.0
2015-11-27 12:30:00,27.18,27.22,27.16,27.21,416308.0,24.019,24.0543,24.0013,24.0455,416308.0
2015-11-30 09:30:00,27.32,27.37,27.27,27.31,323961.0,24.1427,24.1869,24.0985,24.1339,323961.0
2015-11-30 10:00:00,27.31,27.36,27.28,27.36,121439.0,24.1339,24.178,24.1073,24.178,121439.0
2015-11-30 10:30:00,27.36,27.45,27.35,27.4,83089.0,24.178,24.2576,24.1692,24.2134,83089.0
2015-11-30 11:00:00,27.39,27.45,27.37,27.38,253463.0,24.2046,24.2576,24.1869,24.1957,253463.0
2015-11-30 11:30:00,27.38,27.39,27.35,27.36,197546.0,24.1957,24.2046,24.1692,24.178,197546.0
2015-11-30 12:00:00,27.36,27.36,27.33,27.34,77820.0,24.178,24.178,24.1515,24.1604,77820.0
2015-11-30 12:30:00,27.34,27.35,27.32,27.32,63781.0,24.1604,24.1692,24.1427,24.1427,63781.0
2015-11-30 13:00:00,27.31,27.38,27.31,27.38,46712.0,24.1339,24.1957,24.1339,24.1957,46712.0
2015-11-30 13:30:00,27.38,27.4,27.36,27.38,54361.0,24.1957,24.2134,24.178,24.1957,54361.0
2015-11-30 14:00:00,27.38,27.39,27.37,27.39,34897.0,24.1957,24.2046,24.1869,24.2046,34897.0
2015-11-30 14:30:00,27.39,27.4,27.36,27.36,40340.0,24.2046,24.2134,24.178,24.178,40340.0
2015-11-30 15:00:00,27.36,27.42,27.33,27.4,121513.0,24.178,24.2311,24.1515,24.2134,121513.0
2015-11-30 15:30:00,27.4,27.49,27.36,27.47,704291.0,24.2134,24.2929,24.178,24.2753,704291.0
2015-12-01 09:30:00,27.44,27.56,27.44,27.53,153537.0,24.2487,24.3548,24.2487,24.3283,153537.0
2015-12-01 10:00:00,27.52,27.54,27.45,27.5,51042.0,24.3194,24.3371,24.2576,24.3018,51042.0
2015-12-01 10:30:00,27.49,27.52,27.46,27.46,365370.0,24.2929,24.3194,24.2664,24.2664,365370.0
2015-12-01 11:00:00,27.47,27.51,27.46,27.48,361735.0,24.2753,24.3106,24.2664,24.2841,361735.0
2015-12-01 11:30:00,27.48,27.52,27.46,27.48,124704.0,24.2841,24.3194,24.2664,24.2841,124704.0
2015-12-01 12:00:00,27.49,27.5,27.45,27.46,101489.0,24.2929,24.3018,24.2576,24.2664,101489.0
2015-12-01 12:30:00,27.46,27.51,27.45,27.5,74150.0,24.2664,24.3106,24.2576,24.3018,74150.0
2015-12-01 13:00:00,27.5,27.51,27.43,27.45,136447.0,24.3018,24.3106,24.2399,24.2576,136447.0
2015-12-01 13:30:00,27.45,27.48,27.43,27.47,68953.0,24.2576,24.2841,24.2399,24.2753,68953.0
2015-12-01 14:00:00,27.47,27.54,27.47,27.54,77713.0,24.2753,24.3371,24.2753,24.3371,77713.0
2015-12-01 14:30:00,27.54,27.55,27.51,27.52,108174.0,24.3371,24.3459,24.3106,24.3194,108174.0
2015-12-01 15:00:00,27.52,27.55,27.51,27.54,92049.0,24.3194,24.3459,24.3106,24.3371,92049.0
2015-12-01 15:30:00,27.53,27.6,27.52,27.55,275608.0,24.3283,24.3901,24.3194,24.3459,275608.0
2015-12-02 09:30:00,27.35,27.36,27.25,27.36,282079.0,24.1692,24.178,24.0808,24.178,282079.0
2015-12-02 10:00:00,27.36,27.36,27.31,27.34,208214.0,24.178,24.178,24.1339,24.1604,208214.0
2015-12-02 10:30:00,27.33,27.33,27.25,27.26,439207.0,24.1515,24.1515,24.0808,24.0897,439207.0
2015-12-02 11:00:00,27.26,27.28,27.23,27.24,99872.0,24.0897,24.1073,24.0632,24.072,99872.0
2015-12-02 11:30:00,27.23,27.24,27.22,27.24,38278.0,24.0632,24.072,24.0543,24.072,38278.0
2015-12-02 12:00:00,27.24,27.24,27.21,27.24,68551.0,24.072,24.072,24.0455,24.072,68551.0
2015-12-02 12:30:00,27.24,27.26,27.24,27.25,56694.0,24.072,24.0897,24.072,24.0808,56694.0
2015-12-02 13:00:00,27.25,27.26,27.22,27.22,66942.0,24.0808,24.0897,24.0543,24.0543,66942.0
2015-12-02 13:30:00,27.22,27.23,27.17,27.21,257830.0,24.0543,24.0632,24.0101,24.0455,257830.0
2015-12-02 14:00:00,27.2,27.21,27.14,27.15,133665.0,24.0367,24.0455,23.9836,23.9925,133665.0
2015-12-02 14:30:00,27.15,27.15,27.09,27.14,319817.0,23.9925,23.9925,23.9394,23.9836,319817.0
2015-12-02 15:00:00,27.13,27.21,27.13,27.19,149721.0,23.9748,24.0455,23.9748,24.0278,149721.0
2015-12-02 15:30:00,27.19,27.19,27.11,27.12,353215.0,24.0278,24.0278,23.9571,23.966,353215.0
2015-12-03 09:30:00,27.03,27.06,26.94,26.97,227153.0,23.8864,23.9129,23.8069,23.8334,227153.0
2015-12-03 10:00:00,26.95,26.98,26.87,26.88,62204.0,23.8157,23.8422,23.745,23.7539,62204.0
2015-12-03 10:30:00,26.87,26.91,26.85,26.89,57653.0,23.745,23.7804,23.7274,23.7627,57653.0
2015-12-03 11:00:00,26.88,26.95,26.87,26.92,65894.0,23.7539,23.8157,23.745,23.7892,65894.0
2015-12-03 11:30:00,26.93,26.95,26.88,26.9,186901.0,23.7981,23.8157,23.7539,23.7715,186901.0
2015-12-03 12:00:00,26.91,26.91,26.82,26.84,57742.0,23.7804,23.7804,23.7008,23.7185,57742.0
2015-12-03 12:30:00,26.84,26.9,26.83,26.86,80726.0,23.7185,23.7715,23.7097,23.7362,80726.0
2015-12-03 13:00:00,26.86,26.93,26.85,26.92,75812.0,23.7362,23.7981,23.7274,23.7892,75812.0
2015-12-03 13:30:00,26.92,26.92,26.81,26.82,39321.0,23.7892,23.7892,23.692,23.7008,39321.0
2015-12-03 14:00:00,26.83,26.83,26.74,26.75,79329.0,23.7097,23.7097,23.6301,23.639,79329.0
2015-12-03 14:30:00,26.76,26.81,26.69,26.8,301213.0,23.6478,23.692,23.586,23.6832,301213.0
2015-12-03 15:00:00,26.8,26.82,26.74,26.74,161432.0,23.6832,23.7008,23.6301,23.6301,161432.0
2015-12-03 15:30:00,26.75,26.79,26.7,26.74,523275.0,23.639,23.6743,23.5948,23.6301,523275.0
2015-12-04 09:30:00,26.72,26.9,26.7,26.88,586394.0,23.6125,23.7715,23.5948,23.7539,586394.0
2015-12-04 10:00:00,26.88,26.95,26.86,26.95,160554.0,23.7539,23.8157,23.7362,23.8157,160554.0
2015-12-04 10:30:00,26.95,26.99,26.92,26.98,175880.0,23.8157,23.8511,23.7892,23.8422,175880.0
2015-12-04 11:00:00,26.98,27.01,26.95,26.95,90623.0,23.8422,23.8687,23.8157,23.8157,90623.0
2015-12-04 11:30:00,26.96,27.0,26.92,26.95,681944.0,23.8246,23.8599,23.7892,23.8157,681944.0
2015-12-04 12:00:00,26.95,26.96,26.93,26.94,115346.0,23.8157,23.8246,23.7981,23.8069,115346.0
2015-12-04 12:30:00,26.94,27.02,26.93,27.01,120675.0,23.8069,23.8776,23.7981,23.8687,120675.0
2015-12-04 13:00:00,27.02,27.06,27.01,27.05,105731.0,23.8776,23.9129,23.8687,23.9041,105731.0
2015-12-04 13:30:00,27.06,27.06,27.02,27.03,71155.0,23.9129,23.9129,23.8776,23.8864,71155.0
2015-12-04 14:00:00,27.03,27.04,27.0,27.02,60650.0,23.8864,23.8953,23.8599,23.8776,60650.0
2015-12-04 14:30:00,27.02,27.07,27.02,27.07,54574.0,23.8776,23.9218,23.8776,23.9218,54574.0
2015-12-04 15:00:00,27.07,27.11,27.04,27.05,165313.0,23.9218,23.9571,23.8953,23.9041,165313.0
2015-12-04 15:30:00,27.05,27.08,27.02,27.05,346434.0,23.9041,23.9306,23.8776,23.9041,346434.0
2015-12-07 09:30:00,26.78,26.85,26.72,26.79,226685.0,23.6655,23.7274,23.6125,23.6743,226685.0
2015-12-07 10:00:00,26.78,26.78,26.72,26.72,174777.0,23.6655,23.6655,23.6125,23.6125,174777.0
2015-12-07 10:30:00,26.71,26.72,26.66,26.69,173465.0,23.6036,23.6125,23.5595,23.586,173465.0
2015-12-07 11:00:00,26.69,26.7,26.63,26.64,180812.0,23.586,23.5948,23.5329,23.5418,180812.0
2015-12-07 11:30:00,26.65,26.72,26.65,26.71,104173.0,23.5506,23.6125,23.5506,23.6036,104173.0
2015-12-07 12:00:00,26.7,26.7,26.66,26.68,105955.0,23.5948,23.5948,23.5595,23.5771,105955.0
2015-12-07 12:30:00,26.66,26.67,26.63,26.65,58893.0,23.5595,23.5683,23.5329,23.5506,58893.0
2015-12-07 13:00:00,26.65,26.7,26.62,26.7,135077.0,23.5506,23.5948,23.5241,23.5948,135077.0
2015-12-07 13:30:00,26.7,26.71,26.63,26.67,52450.0,23.5948,23.6036,23.5329,23.5683,52450.0
2015-12-07 14:00:00,26.67,26.71,26.65,26.68,84273.0,23.5683,23.6036,23.5506,23.5771,84273.0
2015-12-07 14:30:00,26.69,26.71,26.65,26.68,67403.0,23.586,23.6036,23.5506,23.5771,67403.0
2015-12-07 15:00:00,26.68,26.69,26.64,26.68,164386.0,23.5771,23.586,23.5418,23.5771,164386.0
2015-12-07 15:30:00,26.69,26.73,26.67,26.67,166405.0,23.586,23.6213,23.5683,23.5683,166405.0
2015-12-08 09:30:00,26.42,26.42,26.29,26.37,143757.0,23.3474,23.3474,23.2325,23.3032,143757.0
2015-12-08 10:00:00,26.37,26.44,26.37,26.37,57857.0,23.3032,23.365,23.3032,23.3032,57857.0
2015-12-08 10:30:00,26.37,26.44,26.35,26.43,66981.0,23.3032,23.365,23.2855,23.3562,66981.0
2015-12-08 11:00:00,26.44,26.48,26.41,26.42,76728.0,23.365,23.4004,23.3385,23.3474,76728.0
2015-12-08 11:30:00,26.43,26.44,26.42,26.44,37927.0,23.3562,23.365,23.3474,23.365,37927.0
2015-12-08 12:00:00,26.44,26.45,26.41,26.43,35992.0,23.365,23.3739,23.3385,23.3562,35992.0
2015-12-08 12:30:00,26.42,26.43,26.4,26.43,13210.0,23.3474,23.3562,23.3297,23.3562,13210.0
2015-12-08 13:00:00,26.43,26.44,26.37,26.41,105758.0,23.3562,23.365,23.3032,23.3385,105758.0
2015-12-08 13:30:00,26.42,26.44,26.4,26.42,711059.0,23.3474,23.365,23.3297,23.3474,711059.0
2015-12-08 14:00:00,26.43,26.47,26.4,26.41,88539.0,23.3562,23.3916,23.3297,23.3385,88539.0
2015-12-08 14:30:00,26.41,26.46,26.4,26.42,31859.0,23.3385,23.3827,23.3297,23.3474,31859.0
2015-12-08 15:00:00,26.41,26.43,26.35,26.39,113062.0,23.3385,23.3562,23.2855,23.3209,113062.0
2015-12-08 15:30:00,26.38,26.47,26.38,26.41,158691.0,23.312,23.3916,23.312,23.3385,158691.0
2015-12-09 09:30:00,26.24,26.31,26.13,26.27,440873.0,23.1883,23.2502,23.0911,23.2148,440873.0
2015-12-09 10:00:00,26.26,26.34,26.26,26.32,231723.0,23.206,23.2767,23.206,23.259,231723.0
2015-12-09 10:30:00,26.32,26.38,26.31,26.33,155186.0,23.259,23.312,23.2502,23.2678,155186.0
2015-12-09 11:00:00,26.33,26.33,26.27,26.29,358104.0,23.2678,23.2678,23.2148,23.2325,358104.0
2015-12-09 11:30:00,26.29,26.31,26.24,26.26,282058.0,23.2325,23.2502,23.1883,23.206,282058.0
2015-12-09 12:00:00,26.26,26.28,26.19,26.21,186224.0,23.206,23.2236,23.1441,23.1618,186224.0
2015-12-09 12:30:00,26.21,26.22,26.16,26.19,89008.0,23.1618,23.1706,23.1176,23.1441,89008.0
2015-12-09 13:00:00,26.18,26.24,26.15,26.17,181976.0,23.1353,23.1883,23.1088,23.1264,181976.0
2015-12-09 13:30:00,26.18,26.21,26.14,26.16,113370.0,23.1353,23.1618,23.0999,23.1176,113370.0
2015-12-09 14:00:00,26.15,26.16,26.11,26.15,112510.0,23.1088,23.1176,23.0734,23.1088,112510.0
2015-12-09 14:30:00,26.14,26.21,26.14,26.2,83522.0,23.0999,23.1618,23.0999,23.153,83522.0
2015-12-09 15:00:00,26.2,26.29,26.19,26.27,304948.0,23.153,23.2325,23.1441,23.2148,304948.0
2015-12-09 15:30:00,26.27,26.32,26.19,26.21,516249.0,23.2148,23.259,23.1441,23.1618,516249.0
2015-12-10 09:30:00,26.46,26.5,26.41,26.46,142459.0,23.3827,23.4181,23.3385,23.3827,142459.0
2015-12-10 10:00:00,26.46,26.48,26.43,26.46,65574.0,23.3827,23.4004,23.3562,23.3827,65574.0
2015-12-10 10:30:00,26.46,26.54,26.45,26.51,82967.0,23.3827,23.4534,23.3739,23.4269,82967.0
2015-12-10 11:00:00,26.51,26.52,26.5,26.5,40108.0,23.4269,23.4357,23.4181,23.4181,40108.0
2015-12-10 11:30:00,26.5,26.55,26.49,26.54,126639.0,23.4181,23.4622,23.4092,23.4534,126639.0
2015-12-10 12:00:00,26.54,26.55,26.49,26.52,52749.0,23.4534,23.4622,23.4092,23.4357,52749.0
2015-12-10 12:30:00,26.51,26.55,26.5,26.55,40130.0,23.4269,23.4622,23.4181,23.4622,40130.0
2015-12-10 13:00:00,26.55,26.55,26.51,26.51,46042.0,23.4622,23.4622,23.4269,23.4269,46042.0
2015-12-10 13:30:00,26.51,26.54,26.5,26.51,83259.0,23.4269,23.4534,23.4181,23.4269,83259.0
2015-12-10 14:00:00,26.51,26.58,26.5,26.58,64127.0,23.4269,23.4888,23.4181,23.4888,64127.0
2015-12-10 14:30:00,26.57,26.57,26.49,26.5,58692.0,23.4799,23.4799,23.4092,23.4181,58692.0
2015-12-10 15:00:00,26.5,26.5,26.43,26.46,83138.0,23.4181,23.4181,23.3562,23.3827,83138.0
2015-12-10 15:30:00,26.46,26.46,26.38,26.44,333122.0,23.3827,23.3827,23.312,23.365,333122.0
2015-12-11 09:30:00,26.05,26.09,25.98,26.02,333111.0,23.0204,23.0557,22.9585,22.9939,333111.0
2015-12-11 10:00:00,26.03,26.11,26.02,26.07,205095.0,23.0027,23.0734,22.9939,23.0381,205095.0
2015-12-11 10:30:00,26.07,26.08,26.03,26.03,46783.0,23.0381,23.0469,23.0027,23.0027,46783.0
2015-12-11 11:00:00,26.04,26.08,26.02,26.05,90057.0,23.0116,23.0469,22.9939,23.0204,90057.0
2015-12-11 11:30:00,26.05,26.08,26.02,26.03,112489.0,23.0204,23.0469,22.9939,23.0027,112489.0
2015-12-11 12:00:00,26.03,26.03,25.96,25.96,56119.0,23.0027,23.0027,22.9409,22.9409,56119.0
2015-12-11 12:30:00,25.97,25.98,25.93,25.95,102372.0,22.9497,22.9585,22.9144,22.932,102372.0
2015-12-11 13:00:00,25.96,25.98,25.93,25.93,104212.0,22.9409,22.9585,22.9144,22.9144,104212.0
2015-12-11 13:30:00,25.93,25.94,25.89,25.89,123629.0,22.9144,22.9232,22.879,22.879,123629.0
2015-12-11 14:00:00,25.89,25.93,25.89,25.92,164984.0,22.879,22.9144,22.879,22.9055,164984.0
2015-12-11 14:30:00,25.91,25.93,25.89,25.91,199592.0,22.8967,22.9144,22.879,22.8967,199592.0
2015-12-11 15:00:00,25.92,25.93,25.84,25.85,336198.0,22.9055,22.9144,22.8348,22.8437,336198.0
2015-12-11 15:30:00,25.85,25.86,25.81,25.85,703221.0,22.8437,22.8525,22.8083,22.8437,703221.0
2015-12-14 09:30:00,26.17,26.22,26.12,26.18,191641.0,23.1264,23.1706,23.0823,23.1353,191641.0
2015-12-14 10:00:00,26.18,26.28,26.15,26.18,255980.0,23.1353,23.2236,23.1088,23.1353,255980.0
2015-12-14 10:30:00,26.19,26.28,26.18,26.26,191386.0,23.1441,23.2236,23.1353,23.206,191386.0
2015-12-14 11:00:00,26.25,26.26,26.16,26.19,148163.0,23.1971,23.206,23.1176,23.1441,148163.0
2015-12-14 11:30:00,26.18,26.24,26.17,26.23,152509.0,23.1353,23.1883,23.1264,23.1795,152509.0
2015-12-14 12:00:00,26.23,26.31,26.23,26.3,107032.0,23.1795,23.2502,23.1795,23.2413,107032.0
2015-12-14 12:30:00,26.31,26.33,26.24,26.32,118176.0,23.2502,23.2678,23.1883,23.259,118176.0
2015-12-14 13:00:00,26.32,26.34,26.25,26.27,76688.0,23.259,23.2767,23.1971,23.2148,76688.0
2015-12-14 13:30:00,26.27,26.29,26.21,26.25,96375.0,23.2148,23.2325,23.1618,23.1971,96375.0
2015-12-14 14:00:00,26.25,26.31,26.21,26.26,151459.0,23.1971,23.2502,23.1618,23.206,151459.0
2015-12-14 14:30:00,26.26,26.33,26.23,26.32,168175.0,23.206,23.2678,23.1795,23.259,168175.0
2015-12-14 15:00:00,26.32,26.33,26.27,26.31,246965.0,23.259,23.2678,23.2148,23.2502,246965.0
2015-12-14 15:30:00,26.32,26.43,26.31,26.41,312366.0,23.259,23.3562,23.2502,23.3385,312366.0
2015-12-15 09:30:00,26.75,26.83,26.66,26.8,273465.0,23.639,23.7097,23.5595,23.6832,273465.0
2015-12-15 10:00:00,26.8,26.85,26.8,26.84,171568.0,23.6832,23.7274,23.6832,23.7185,171568.0
2015-12-15 10:30:00,26.83,26.86,26.8,26.82,138496.0,23.7097,23.7362,23.6832,23.7008,138496.0
2015-12-15 11:00:00,26.81,26.81,26.79,26.8,112147.0,23.692,23.692,23.6743,23.6832,112147.0
2015-12-15 11:30:00,26.8,26.82,26.78,26.8,114140.0,23.6832,23.7008,23.6655,23.6832,114140.0
2015-12-15 12:00:00,26.8,26.81,26.75,26.8,171312.0,23.6832,23.692,23.639,23.6832,171312.0
2015-12-15 12:30:00,26.8,26.84,26.79,26.82,170845.0,23.6832,23.7185,23.6743,23.7008,170845.0
2015-12-15 13:00:00,26.81,26.81,26.78,26.78,40474.0,23.692,23.692,23.6655,23.6655,40474.0
2015-12-15 13:30:00,26.77,26.8,26.74,26.78,46614.0,23.6567,23.6832,23.6301,23.6655,46614.0
2015-12-15 14:00:00,26.78,26.8,26.75,26.76,71157.0,23.6655,23.6832,23.639,23.6478,71157.0
2015-12-15 14:30:00,26.76,26.76,26.71,26.71,55602.0,23.6478,23.6478,23.6036,23.6036,55602.0
2015-12-15 15:00:00,26.71,26.72,26.69,26.7,69531.0,23.6036,23.6125,23.586,23.5948,69531.0
2015-12-15 15:30:00,26.7,26.75,26.67,26.74,437655.0,23.5948,23.639,23.5683,23.6301,437655.0
2015-12-16 09:30:00,26.86,26.95,26.86,26.91,153840.0,23.7362,23.8157,23.7362,23.7804,153840.0
2015-12-16 10:00:00,26.91,26.91,26.86,26.88,88017.0,23.7804,23.7804,23.7362,23.7539,88017.0
2015-12-16 10:30:00,26.88,26.91,26.84,26.89,126926.0,23.7539,23.7804,23.7185,23.7627,126926.0
2015-12-16 11:00:00,26.89,26.9,26.84,26.85,34731.0,23.7627,23.7715,23.7185,23.7274,34731.0
2015-12-16 11:30:00,26.85,26.87,26.84,26.87,43020.0,23.7274,23.745,23.7185,23.745,43020.0
2015-12-16 12:00:00,26.87,26.91,26.86,26.91,48477.0,23.745,23.7804,23.7362,23.7804,48477.0
2015-12-16 12:30:00,26.91,26.95,26.9,26.91,37514.0,23.7804,23.8157,23.7715,23.7804,37514.0
2015-12-16 13:00:00,26.91,26.96,26.9,26.94,44876.0,23.7804,23.8246,23.7715,23.8069,44876.0
2015-12-16 13:30:00,26.94,27.07,26.92,27.02,90393.0,23.8069,23.9218,23.7892,23.8776,90393.0
2015-12-16 14:00:00,26.94,27.1,26.79,26.93,279283.0,23.8069,23.9483,23.6743,23.7981,279283.0
2015-12-16 14:30:00,26.93,27.26,26.89,27.24,118167.0,23.7981,24.0897,23.7627,24.072,118167.0
2015-12-16 15:00:00,27.24,27.25,27.09,27.16,156108.0,24.072,24.0808,23.9394,24.0013,156108.0
2015-12-16 15:30:00,27.17,27.2,27.12,27.16,229264.0,24.0101,24.0367,23.966,24.0013,229264.0
2015-12-17 09:30:00,27.49,27.51,27.39,27.46,427170.0,24.2929,24.3106,24.2046,24.2664,427170.0
2015-12-17 10:00:00,27.46,27.46,27.4,27.46,256248.0,24.2664,24.2664,24.2134,24.2664,256248.0
2015-12-17 10:30:00,27.46,27.48,27.35,27.41,173344.0,24.2664,24.2841,24.1692,24.2222,173344.0
2015-12-17 11:00:00,27.41,27.42,27.3,27.32,249548.0,24.2222,24.2311,24.125,24.1427,249548.0
2015-12-17 11:30:00,27.32,27.35,27.3,27.31,193136.0,24.1427,24.1692,24.125,24.1339,193136.0
2015-12-17 12:00:00,27.32,27.33,27.29,27.32,98522.0,24.1427,24.1515,24.1162,24.1427,98522.0
2015-12-17 12:30:00,27.32,27.32,27.29,27.31,111280.0,24.1427,24.1427,24.1162,24.1339,111280.0
2015-12-17 13:00:00,27.31,27.35,27.3,27.35,135386.0,24.1339,24.1692,24.125,24.1692,135386.0
2015-12-17 13:30:00,27.35,27.4,27.33,27.38,180692.0,24.1692,24.2134,24.1515,24.1957,180692.0
2015-12-17 14:00:00,27.38,27.38,27.29,27.32,213107.0,24.1957,24.1957,24.1162,24.1427,213107.0
2015-12-17 14:30:00,27.32,27.33,27.31,27.33,126977.0,24.1427,24.1515,24.1339,24.1515,126977.0
2015-12-17 15:00:00,27.33,27.36,27.31,27.32,236185.0,24.1515,24.178,24.1339,24.1427,236185.0
2015-12-17 15:30:00,27.32,27.33,27.24,27.24,460205.0,24.1427,24.1515,24.072,24.072,460205.0
2015-12-18 09:30:00,27.18,27.21,27.11,27.19,287949.0,24.019,24.0455,23.9571,24.0278,287949.0
2015-12-18 10:00:00,27.19,27.22,27.14,27.22,376001.0,24.0278,24.0543,23.9836,24.0543,376001.0
2015-12-18 10:30:00,27.22,27.3,27.2,27.27,559478.0,24.0543,24.125,24.0367,24.0985,559478.0
2015-12-18 11:00:00,27.27,27.3,27.25,27.26,146923.0,24.0985,24.125,24.0808,24.0897,146923.0
2015-12-18 11:30:00,27.26,27.27,27.25,27.25,148018.0,24.0897,24.0985,24.0808,24.0808,148018.0
2015-12-18 12:00:00,27.26,27.28,27.25,27.26,380956.0,24.0897,24.1073,24.0808,24.0897,380956.0
2015-12-18 12:30:00,27.25,27.26,27.23,27.23,444588.0,24.0808,24.0897,24.0632,24.0632,444588.0
2015-12-18 13:00:00,27.23,27.27,27.22,27.23,302251.0,24.0632,24.0985,24.0543,24.0632,302251.0
2015-12-18 13:30:00,27.23,27.27,27.21,27.24,129123.0,24.0632,24.0985,24.0455,24.072,129123.0
2015-12-18 14:00:00,27.23,27.31,27.23,27.26,472304.0,24.0632,24.1339,24.0632,24.0897,472304.0
2015-12-18 14:30:00,27.26,27.27,27.21,27.25,101171.0,24.0897,24.0985,24.0455,24.0808,101171.0
2015-12-18 15:00:00,27.25,27.27,27.2,27.25,371637.0,24.0808,24.0985,24.0367,24.0808,371637.0
2015-12-18 15:30:00,27.26,27.28,27.21,27.21,175720.0,24.0897,24.1073,24.0455,24.0455,175720.0
2015-12-21 09:30:00,27.3,27.3,27.22,27.24,554811.0,24.3018,24.3018,24.2306,24.2484,554811.0
2015-12-21 10:00:00,27.24,27.28,27.24,27.26,180818.0,24.2484,24.284,24.2484,24.2662,180818.0
2015-12-21 10:30:00,27.26,27.28,27.24,27.26,191760.0,24.2662,24.284,24.2484,24.2662,191760.0
2015-12-21 11:00:00,27.26,27.26,27.22,27.25,558533.0,24.2662,24.2662,24.2306,24.2573,558533.0
2015-12-21 11:30:00,27.25,27.27,27.21,27.26,451344.0,24.2573,24.2751,24.2217,24.2662,451344.0
2015-12-21 12:00:00,27.27,27.27,27.24,27.27,140465.0,24.2751,24.2751,24.2484,24.2751,140465.0
2015-12-21 12:30:00,27.27,27.29,27.25,27.29,142659.0,24.2751,24.2929,24.2573,24.2929,142659.0
2015-12-21 13:00:00,27.29,27.3,27.27,27.28,49835.0,24.2929,24.3018,24.2751,24.284,49835.0
2015-12-21 13:30:00,27.28,27.33,27.28,27.28,67787.0,24.284,24.3285,24.284,24.284,67787.0
2015-12-21 14:00:00,27.28,27.29,27.24,27.25,194748.0,24.284,24.2929,24.2484,24.2573,194748.0
2015-12-21 14:30:00,27.25,27.26,27.24,27.26,63090.0,24.2573,24.2662,24.2484,24.2662,63090.0
2015-12-21 15:00:00,27.26,27.27,27.24,27.25,200324.0,24.2662,24.2751,24.2484,24.2573,200324.0
2015-12-21 15:30:00,27.25,27.32,27.24,27.3,567290.0,24.2573,24.3196,24.2484,24.3018,567290.0
2015-12-22 09:30:00,27.1,27.17,27.04,27.16,454290.0,24.1237,24.1861,24.0703,24.1772,454290.0
2015-12-22 10:00:00,27.17,27.19,27.15,27.16,169702.0,24.1861,24.2039,24.1682,24.1772,169702.0
2015-12-22 10:30:00,27.16,27.21,27.15,27.18,252922.0,24.1772,24.2217,24.1682,24.195,252922.0
2015-12-22 11:00:00,27.18,27.21,27.17,27.18,82181.0,24.195,24.2217,24.1861,24.195,82181.0
2015-12-22 11:30:00,27.19,27.22,27.17,27.19,81653.0,24.2039,24.2306,24.1861,24.2039,81653.0
2015-12-22 12:00:00,27.19,27.21,27.19,27.21,447572.0,24.2039,24.2217,24.2039,24.2217,447572.0
2015-12-22 12:30:00,27.21,27.25,27.2,27.25,266909.0,24.2217,24.2573,24.2128,24.2573,266909.0
2015-12-22 13:00:00,27.25,27.27,27.24,27.27,171181.0,24.2573,24.2751,24.2484,24.2751,171181.0
2015-12-22 13:30:00,27.27,27.3,27.25,27.3,151605.0,24.2751,24.3018,24.2573,24.3018,151605.0
2015-12-22 14:00:00,27.3,27.3,27.25,27.26,229363.0,24.3018,24.3018,24.2573,24.2662,229363.0
2015-12-22 14:30:00,27.26,27.27,27.21,27.25,218467.0,24.2662,24.2751,24.2217,24.2573,218467.0
2015-12-22 15:00:00,27.26,27.28,27.25,27.26,248036.0,24.2662,24.284,24.2573,24.2662,248036.0
2015-12-22 15:30:00,27.26,27.28,27.22,27.25,672538.0,24.2662,24.284,24.2306,24.2573,672538.0
2015-12-23 09:30:00,27.58,27.61,27.54,27.58,187991.0,24.551,24.5777,24.5154,24.551,187991.0
2015-12-23 10:00:00,27.58,27.61,27.49,27.5,455215.0,24.551,24.5777,24.4709,24.4798,455215.0
2015-12-23 10:30:00,27.5,27.56,27.49,27.55,66979.0,24.4798,24.5332,24.4709,24.5243,66979.0
2015-12-23 11:00:00,27.55,27.57,27.52,27.55,83679.0,24.5243,24.5421,24.4976,24.5243,83679.0
2015-12-23 11:30:00,27.55,27.57,27.5,27.53,83208.0,24.5243,24.5421,24.4798,24.5065,83208.0
2015-12-23 12:00:00,27.53,27.59,27.53,27.56,110504.0,24.5065,24.5599,24.5065,24.5332,110504.0
2015-12-23 12:30:00,27.55,27.59,27.55,27.58,58188.0,24.5243,24.5599,24.5243,24.551,58188.0
2015-12-23 13:00:00,27.58,27.58,27.55,27.58,67439.0,24.551,24.551,24.5243,24.551,67439.0
2015-12-23 13:30:00,27.58,27.58,27.53,27.58,38461.0,24.551,24.551,24.5065,24.551,38461.0
2015-12-23 14:00:00,27.57,27.65,27.56,27.64,70759.0,24.5421,24.6133,24.5332,24.6044,70759.0
2015-12-23 14:30:00,27.64,27.66,27.62,27.64,49052.0,24.6044,24.6222,24.5866,24.6044,49052.0
2015-12-23 15:00:00,27.64,27.65,27.6,27.62,94088.0,24.6044,24.6133,24.5688,24.5866,94088.0
2015-12-23 15:30:00,27.62,27.68,27.59,27.64,280547.0,24.5866,24.64,24.5599,24.6044,280547.0
2015-12-24 09:30:00,27.54,27.7,27.5,27.56,67462.0,24.5154,24.6578,24.4798,24.5332,67462.0
2015-12-24 10:00:00,27.55,27.59,27.55,27.59,33186.0,24.5243,24.5599,24.5243,24.5599,33186.0
2015-12-24 10:30:00,27.6,27.6,27.56,27.59,28658.0,24.5688,24.5688,24.5332,24.5599,28658.0
2015-12-24 11:00:00,27.59,27.6,27.57,27.6,41420.0,24.5599,24.5688,24.5421,24.5688,41420.0
2015-12-24 11:30:00,27.6,27.6,27.58,27.58,10156.0,24.5688,24.5688,24.551,24.551,10156.0
2015-12-24 12:00:00,27.59,27.62,27.58,27.62,72769.0,24.5599,24.5866,24.551,24.5866,72769.0
2015-12-24 12:30:00,27.62,27.63,27.56,27.59,996719.0,24.5866,24.5955,24.5332,24.5599,996719.0
2015-12-28 09:30:00,27.46,27.61,27.46,27.58,228880.0,24.4442,24.5777,24.4442,24.551,228880.0
2015-12-28 10:00:00,27.57,27.57,27.54,27.56,58506.0,24.5421,24.5421,24.5154,24.5332,58506.0
2015-12-28 10:30:00,27.56,27.58,27.54,27.55,54369.0,24.5332,24.551,24.5154,24.5243,54369.0
2015-12-28 11:00:00,27.54,27.57,27.54,27.55,70596.0,24.5154,24.5421,24.5154,24.5243,70596.0
2015-12-28 11:30:00,27.55,27.61,27.55,27.58,75782.0,24.5243,24.5777,24.5243,24.551,75782.0
2015-12-28 12:00:00,27.58,27.59,27.56,27.59,77689.0,24.551,24.5599,24.5332,24.5599,77689.0
2015-12-28 12:30:00,27.59,27.59,27.56,27.57,49675.0,24.5599,24.5599,24.5332,24.5421,49675.0
2015-12-28 13:00:00,27.57,27.59,27.57,27.57,53748.0,24.5421,24.5599,24.5421,24.5421,53748.0
2015-12-28 13:30:00,27.58,27.62,27.55,27.55,274196.0,24.551,24.5866,24.5243,24.5243,274196.0
2015-12-28 14:00:00,27.55,27.56,27.54,27.54,72341.0,24.5243,24.5332,24.5154,24.5154,72341.0
2015-12-28 14:30:00,27.55,27.59,27.54,27.59,51532.0,24.5243,24.5599,24.5154,24.5599,51532.0
2015-12-28 15:00:00,27.59,27.59,27.57,27.57,61530.0,24.5599,24.5599,24.5421,24.5421,61530.0
2015-12-28 15:30:00,27.57,27.58,27.57,27.57,125171.0,24.5421,24.551,24.5421,24.5421,125171.0
2015-12-29 09:30:00,27.64,27.7,27.58,27.59,448179.0,24.6044,24.6578,24.551,24.5599,448179.0
2015-12-29 10:00:00,27.59,27.63,27.58,27.59,271976.0,24.5599,24.5955,24.551,24.5599,271976.0
2015-12-29 10:30:00,27.59,27.6,27.57,27.57,161101.0,24.5599,24.5688,24.5421,24.5421,161101.0
2015-12-29 11:00:00,27.58,27.58,27.55,27.56,209040.0,24.551,24.551,24.5243,24.5332,209040.0
2015-12-29 11:30:00,27.55,27.57,27.5,27.51,321771.0,24.5243,24.5421,24.4798,24.4887,321771.0
2015-12-29 12:00:00,27.51,27.55,27.51,27.54,59306.0,24.4887,24.5243,24.4887,24.5154,59306.0
2015-12-29 12:30:00,27.55,27.57,27.54,27.56,196188.0,24.5243,24.5421,24.5154,24.5332,196188.0
2015-12-29 13:00:00,27.56,27.6,27.55,27.57,180884.0,24.5332,24.5688,24.5243,24.5421,180884.0
2015-12-29 13:30:00,27.57,27.6,27.56,27.59,106083.0,24.5421,24.5688,24.5332,24.5599,106083.0
2015-12-29 14:00:00,27.59,27.6,27.56,27.57,188061.0,24.5599,24.5688,24.5332,24.5421,188061.0
2015-12-29 14:30:00,27.57,27.58,27.54,27.57,95680.0,24.5421,24.551,24.5154,24.5421,95680.0
2015-12-29 15:00:00,27.57,27.6,27.56,27.57,153187.0,24.5421,24.5688,24.5332,24.5421,153187.0
2015-12-29 15:30:00,27.57,27.57,27.53,27.54,264601.0,24.5421,24.5421,24.5065,24.5154,264601.0
2015-12-30 09:30:00,27.5,27.5,27.39,27.43,87389.0,24.4798,24.4798,24.3819,24.4175,87389.0
2015-12-30 10:00:00,27.44,27.44,27.41,27.41,53876.0,24.4264,24.4264,24.3997,24.3997,53876.0
2015-12-30 10:30:00,27.42,27.46,27.41,27.46,70902.0,24.4086,24.4442,24.3997,24.4442,70902.0
2015-12-30 11:00:00,27.45,27.47,27.42,27.43,54030.0,24.4353,24.4531,24.4086,24.4175,54030.0
2015-12-30 11:30:00,27.43,27.43,27.41,27.42,33348.0,24.4175,24.4175,24.3997,24.4086,33348.0
2015-12-30 12:00:00,27.42,27.44,27.41,27.43,32805.0,24.4086,24.4264,24.3997,24.4175,32805.0
2015-12-30 12:30:00,27.44,27.45,27.42,27.43,53900.0,24.4264,24.4353,24.4086,24.4175,53900.0
2015-12-30 13:00:00,27.43,27.44,27.39,27.39,35698.0,24.4175,24.4264,24.3819,24.3819,35698.0
2015-12-30 13:30:00,27.4,27.42,27.39,27.39,44872.0,24.3908,24.4086,24.3819,24.3819,44872.0
2015-12-30 14:00:00,27.39,27.43,27.39,27.39,69721.0,24.3819,24.4175,24.3819,24.3819,69721.0
2015-12-30 14:30:00,27.39,27.4,27.37,27.38,23590.0,24.3819,24.3908,24.3641,24.373,23590.0
2015-12-30 15:00:00,27.39,27.39,27.36,27.37,39555.0,24.3819,24.3819,24.3552,24.3641,39555.0
2015-12-30 15:30:00,27.37,27.39,27.3,27.3,180958.0,24.3641,24.3819,24.3018,24.3018,180958.0
2015-12-31 09:30:00,27.49,27.6,27.49,27.6,134452.0,24.4709,24.5688,24.4709,24.5688,134452.0
2015-12-31 10:00:00,27.6,27.6,27.55,27.55,16953.0,24.5688,24.5688,24.5243,24.5243,16953.0
2015-12-31 10:30:00,27.55,27.58,27.52,27.58,22083.0,24.5243,24.551,24.4976,24.551,22083.0
2015-12-31 11:00:00,27.58,27.61,27.57,27.61,21466.0,24.551,24.5777,24.5421,24.5777,21466.0
2015-12-31 11:30:00,27.6,27.65,27.59,27.65,27967.0,24.5688,24.6133,24.5599,24.6133,27967.0
2015-12-31 12:00:00,27.64,27.65,27.62,27.64,66080.0,24.6044,24.6133,24.5866,24.6044,66080.0
2015-12-31 12:30:00,27.64,27.64,27.62,27.62,8501.0,24.6044,24.6044,24.5866,24.5866,8501.0
2015-12-31 13:00:00,27.61,27.62,27.59,27.6,34646.0,24.5777,24.5866,24.5599,24.5688,34646.0
2015-12-31 13:30:00,27.6,27.63,27.59,27.62,10589.0,24.5688,24.5955,24.5599,24.5866,10589.0
2015-12-31 14:00:00,27.62,27.63,27.58,27.59,20841.0,24.5866,24.5955,24.551,24.5599,20841.0
2015-12-31 14:30:00,27.58,27.59,27.56,27.59,9730.0,24.551,24.5599,24.5332,24.5599,9730.0
2015-12-31 15:00:00,27.58,27.58,27.54,27.56,59300.0,24.551,24.551,24.5154,24.5332,59300.0
2015-12-31 15:30:00,27.56,27.58,27.49,27.5,96884.0,24.5332,24.551,24.4709,24.4798,96884.0
2016-01-04 09:30:00,26.87,27.02,26.84,26.89,159149.0,23.919,24.0525,23.8923,23.9368,159149.0
2016-01-04 10:00:00,26.9,26.91,26.84,26.88,170472.0,23.9457,23.9546,23.8923,23.9279,170472.0
2016-01-04 10:30:00,26.87,26.88,26.83,26.84,89972.0,23.919,23.9279,23.8834,23.8923,89972.0
2016-01-04 11:00:00,26.84,26.88,26.81,26.86,140101.0,23.8923,23.9279,23.8656,23.9101,140101.0
2016-01-04 11:30:00,26.87,26.92,26.87,26.88,145847.0,23.919,23.9635,23.919,23.9279,145847.0
2016-01-04 12:00:00,26.89,26.94,26.87,26.93,106911.0,23.9368,23.9813,23.919,23.9724,106911.0
2016-01-04 12:30:00,26.93,26.98,26.9,26.95,125261.0,23.9724,24.0169,23.9457,23.9902,125261.0
2016-01-04 13:00:00,26.96,27.01,26.9,26.92,236316.0,23.9991,24.0436,23.9457,23.9635,236316.0
2016-01-04 13:30:00,26.92,26.94,26.9,26.91,63335.0,23.9635,23.9813,23.9457,23.9546,63335.0
2016-01-04 14:00:00,26.9,26.9,26.85,26.87,79262.0,23.9457,23.9457,23.9012,23.919,79262.0
2016-01-04 14:30:00,26.87,26.88,26.82,26.84,81866.0,23.919,23.9279,23.8745,23.8923,81866.0
2016-01-04 15:00:00,26.84,26.85,26.8,26.85,118306.0,23.8923,23.9012,23.8567,23.9012,118306.0
2016-01-04 15:30:00,26.85,26.94,26.84,26.93,265039.0,23.9012,23.9813,23.8923,23.9724,265039.0
2016-01-05 09:30:00,27.08,27.16,27.04,27.1,88714.0,24.1059,24.1772,24.0703,24.1237,88714.0
2016-01-05 10:00:00,27.1,27.12,27.07,27.09,28361.0,24.1237,24.1415,24.097,24.1148,28361.0
2016-01-05 10:30:00,27.08,27.16,27.07,27.15,51804.0,24.1059,24.1772,24.097,24.1682,51804.0
2016-01-05 11:00:00,27.15,27.17,27.08,27.11,982589.0,24.1682,24.1861,24.1059,24.1326,982589.0
2016-01-05 11:30:00,27.12,27.16,27.12,27.14,194189.0,24.1415,24.1772,24.1415,24.1593,194189.0
2016-01-05 12:00:00,27.14,27.14,27.08,27.11,59199.0,24.1593,24.1593,24.1059,24.1326,59199.0
2016-01-05 12:30:00,27.12,27.15,27.1,27.13,47218.0,24.1415,24.1682,24.1237,24.1504,47218.0
2016-01-05 13:00:00,27.14,27.17,27.1,27.13,63515.0,24.1593,24.1861,24.1237,24.1504,63515.0
2016-01-05 13:30:00,27.13,27.19,27.13,27.17,77338.0,24.1504,24.2039,24.1504,24.1861,77338.0
2016-01-05 14:00:00,27.17,27.24,27.15,27.21,69033.0,24.1861,24.2484,24.1682,24.2217,69033.0
2016-01-05 14:30:00,27.21,27.21,27.17,27.18,52039.0,24.2217,24.2217,24.1861,24.195,52039.0
2016-01-05 15:00:00,27.18,27.19,27.14,27.17,81316.0,24.195,24.2039,24.1593,24.1861,81316.0
2016-01-05 15:30:00,27.17,27.18,27.13,27.16,192085.0,24.1861,24.195,24.1504,24.1772,192085.0
2016-01-06 09:30:00,26.82,26.83,26.74,26.8,165976.0,23.8745,23.8834,23.8033,23.8567,165976.0
2016-01-06 10:00:00,26.8,26.87,26.79,26.86,144608.0,23.8567,23.919,23.8478,23.9101,144608.0
2016-01-06 10:30:00,26.87,26.87,26.79,26.83,59194.0,23.919,23.919,23.8478,23.8834,59194.0
2016-01-06 11:00:00,26.83,26.85,26.83,26.85,130260.0,23.8834,23.9012,23.8834,23.9012,130260.0
2016-01-06 11:30:00,26.84,26.85,26.82,26.82,38373.0,23.8923,23.9012,23.8745,23.8745,38373.0
2016-01-06 12:00:00,26.82,26.84,26.8,26.81,51945.0,23.8745,23.8923,23.8567,23.8656,51945.0
2016-01-06 12:30:00,26.8,26.83,26.79,26.79,86655.0,23.8567,23.8834,23.8478,23.8478,86655.0
2016-01-06 13:00:00,26.78,26.78,26.73,26.77,86867.0,23.8389,23.8389,23.7944,23.83,86867.0
2016-01-06 13:30:00,26.76,26.77,26.72,26.76,35864.0,23.8211,23.83,23.7855,23.8211,35864.0
2016-01-06 14:00:00,26.74,26.81,26.73,26.78,57687.0,23.8033,23.8656,23.7944,23.8389,57687.0
2016-01-06 14:30:00,26.77,26.78,26.66,26.66,31372.0,23.83,23.8389,23.7321,23.7321,31372.0
2016-01-06 15:00:00,26.65,26.72,26.65,26.72,64209.0,23.7232,23.7855,23.7232,23.7855,64209.0
2016-01-06 15:30:00,26.73,26.78,26.72,26.78,345054.0,23.7944,23.8389,23.7855,23.8389,345054.0
2016-01-07 09:30:00,26.14,26.21,26.02,26.19,193162.0,23.2692,23.3315,23.1624,23.3137,193162.0
2016-01-07 10:00:00,26.19,26.21,26.14,26.17,202021.0,23.3137,23.3315,23.2692,23.2959,202021.0
2016-01-07 10:30:00,26.17,26.34,26.17,26.33,214606.0,23.2959,23.4472,23.2959,23.4383,214606.0
2016-01-07 11:00:00,26.34,26.34,26.28,26.32,93603.0,23.4472,23.4472,23.3938,23.4294,93603.0
2016-01-07 11:30:00,26.32,26.32,26.27,26.3,129461.0,23.4294,23.4294,23.3849,23.4116,129461.0
2016-01-07 12:00:00,26.3,26.3,26.24,26.25,99128.0,23.4116,23.4116,23.3582,23.3671,99128.0
2016-01-07 12:30:00,26.25,26.26,26.17,26.18,90553.0,23.3671,23.376,23.2959,23.3048,90553.0
2016-01-07 13:00:00,26.18,26.18,26.07,26.1,160548.0,23.3048,23.3048,23.2069,23.2336,160548.0
2016-01-07 13:30:00,26.1,26.1,26.0,26.01,174293.0,23.2336,23.2336,23.1445,23.1534,174293.0
2016-01-07 14:00:00,26.01,26.01,25.94,25.94,108689.0,23.1534,23.1534,23.0911,23.0911,108689.0
2016-01-07 14:30:00,25.95,26.03,25.94,25.94,209366.0,23.1,23.1713,23.0911,23.0911,209366.0
2016-01-07 15:00:00,25.94,25.97,25.89,25.89,97837.0,23.0911,23.1178,23.0466,23.0466,97837.0
2016-01-07 15:30:00,25.89,26.01,25.88,25.92,528735.0,23.0466,23.1534,23.0377,23.0733,528735.0
2016-01-08 09:30:00,26.22,26.22,26.15,26.17,286763.0,23.3404,23.3404,23.2781,23.2959,286763.0
2016-01-08 10:00:00,26.16,26.16,26.04,26.08,134354.0,23.287,23.287,23.1802,23.2158,134354.0
2016-01-08 10:30:00,26.08,26.1,26.03,26.05,155434.0,23.2158,23.2336,23.1713,23.1891,155434.0
2016-01-08 11:00:00,26.03,26.06,25.94,25.94,215981.0,23.1713,23.198,23.0911,23.0911,215981.0
2016-01-08 11:30:00,25.94,26.05,25.92,26.03,131900.0,23.0911,23.1891,23.0733,23.1713,131900.0
2016-01-08 12:00:00,26.04,26.12,26.03,26.11,155771.0,23.1802,23.2514,23.1713,23.2425,155771.0
2016-01-08 12:30:00,26.1,26.1,26.04,26.06,83479.0,23.2336,23.2336,23.1802,23.198,83479.0
2016-01-08 13:00:00,26.07,26.07,25.97,25.99,95318.0,23.2069,23.2069,23.1178,23.1356,95318.0
2016-01-08 13:30:00,25.99,26.08,25.93,25.94,484505.0,23.1356,23.2158,23.0822,23.0911,484505.0
2016-01-08 14:00:00,25.93,26.04,25.93,26.02,145997.0,23.0822,23.1802,23.0822,23.1624,145997.0
2016-01-08 14:30:00,26.02,26.03,25.93,25.98,106975.0,23.1624,23.1713,23.0822,23.1267,106975.0
2016-01-08 15:00:00,25.98,26.0,25.92,25.93,116566.0,23.1267,23.1445,23.0733,23.0822,116566.0
2016-01-08 15:30:00,25.92,25.93,25.82,25.82,376344.0,23.0733,23.0822,22.9843,22.9843,376344.0
2016-01-11 09:30:00,26.15,26.21,26.02,26.04,174194.0,23.2781,23.3315,23.1624,23.1802,174194.0
2016-01-11 10:00:00,26.05,26.07,26.01,26.03,67972.0,23.1891,23.2069,23.1534,23.1713,67972.0
2016-01-11 10:30:00,26.03,26.05,25.98,26.01,142978.0,23.1713,23.1891,23.1267,23.1534,142978.0
2016-01-11 11:00:00,26.0,26.01,25.97,26.01,99733.0,23.1445,23.1534,23.1178,23.1534,99733.0
2016-01-11 11:30:00,26.0,26.06,25.98,26.06,221983.0,23.1445,23.198,23.1267,23.198,221983.0
2016-01-11 12:00:00,26.06,26.07,25.99,26.0,97128.0,23.198,23.2069,23.1356,23.1445,97128.0
2016-01-11 12:30:00,26.0,26.03,25.99,26.03,40041.0,23.1445,23.1713,23.1356,23.1713,40041.0
2016-01-11 13:00:00,26.04,26.06,25.98,25.99,147498.0,23.1802,23.198,23.1267,23.1356,147498.0
2016-01-11 13:30:00,26.0,26.0,25.88,25.92,81519.0,23.1445,23.1445,23.0377,23.0733,81519.0
2016-01-11 14:00:00,25.93,26.04,25.91,26.03,193297.0,23.0822,23.1802,23.0644,23.1713,193297.0
2016-01-11 14:30:00,26.03,26.04,25.97,25.98,47181.0,23.1713,23.1802,23.1178,23.1267,47181.0
2016-01-11 15:00:00,25.99,26.12,25.95,26.1,122326.0,23.1356,23.2514,23.1,23.2336,122326.0
2016-01-11 15:30:00,26.1,26.18,26.08,26.09,294566.0,23.2336,23.3048,23.2158,23.2247,294566.0
2016-01-12 09:30:00,26.13,26.15,26.05,26.11,268529.0,23.2603,23.2781,23.1891,23.2425,268529.0
2016-01-12 10:00:00,26.1,26.11,26.03,26.07,222177.0,23.2336,23.2425,23.1713,23.2069,222177.0
2016-01-12 10:30:00,26.07,26.11,25.99,26.03,97045.0,23.2069,23.2425,23.1356,23.1713,97045.0
2016-01-12 11:00:00,26.03,26.05,25.97,25.98,113857.0,23.1713,23.1891,23.1178,23.1267,113857.0
2016-01-12 11:30:00,25.97,26.01,25.95,25.98,88132.0,23.1178,23.1534,23.1,23.1267,88132.0
2016-01-12 12:00:00,25.99,26.02,25.94,25.97,102569.0,23.1356,23.1624,23.0911,23.1178,102569.0
2016-01-12 12:30:00,25.97,25.98,25.91,25.93,94007.0,23.1178,23.1267,23.0644,23.0822,94007.0
2016-01-12 13:00:00,25.93,25.99,25.89,25.9,92849.0,23.0822,23.1356,23.0466,23.0555,92849.0
2016-01-12 13:30:00,25.9,25.96,25.88,25.9,61242.0,23.0555,23.1089,23.0377,23.0555,61242.0
2016-01-12 14:00:00,25.9,25.94,25.83,25.92,85470.0,23.0555,23.0911,22.9932,23.0733,85470.0
2016-01-12 14:30:00,25.91,25.99,25.91,25.98,42169.0,23.0644,23.1356,23.0644,23.1267,42169.0
2016-01-12 15:00:00,25.98,26.02,25.93,25.99,73886.0,23.1267,23.1624,23.0822,23.1356,73886.0
2016-01-12 15:30:00,25.98,26.07,25.97,25.98,203096.0,23.1267,23.2069,23.1178,23.1267,203096.0
2016-01-13 09:30:00,26.15,26.2,26.1,26.14,333534.0,23.2781,23.3226,23.2336,23.2692,333534.0
2016-01-13 10:00:00,26.14,26.16,26.08,26.13,129317.0,23.2692,23.287,23.2158,23.2603,129317.0
2016-01-13 10:30:00,26.12,26.15,26.07,26.14,271051.0,23.2514,23.2781,23.2069,23.2692,271051.0
2016-01-13 11:00:00,26.14,26.18,26.1,26.14,231367.0,23.2692,23.3048,23.2336,23.2692,231367.0
2016-01-13 11:30:00,26.14,26.17,26.06,26.07,145300.0,23.2692,23.2959,23.198,23.2069,145300.0
2016-01-13 12:00:00,26.07,26.09,26.03,26.06,198968.0,23.2069,23.2247,23.1713,23.198,198968.0
2016-01-13 12:30:00,26.06,26.06,25.96,25.97,186784.0,23.198,23.198,23.1089,23.1178,186784.0
2016-01-13 13:00:00,25.96,26.0,25.92,25.94,148781.0,23.1089,23.1445,23.0733,23.0911,148781.0
2016-01-13 13:30:00,25.94,25.96,25.84,25.85,142322.0,23.0911,23.1089,23.0021,23.011,142322.0
2016-01-13 14:00:00,25.85,25.9,25.78,25.83,241012.0,23.011,23.0555,22.9487,22.9932,241012.0
2016-01-13 14:30:00,25.83,25.83,25.65,25.76,252172.0,22.9932,22.9932,22.833,22.9309,252172.0
2016-01-13 15:00:00,25.76,25.83,25.72,25.78,336771.0,22.9309,22.9932,22.8953,22.9487,336771.0
2016-01-13 15:30:00,25.78,25.81,25.7,25.73,367658.0,22.9487,22.9754,22.8775,22.9042,367658.0
2016-01-14 09:30:00,25.73,25.8,25.65,25.66,333878.0,22.9042,22.9665,22.833,22.8419,333878.0
2016-01-14 10:00:00,25.66,25.82,25.65,25.82,308836.0,22.8419,22.9843,22.833,22.9843,308836.0
2016-01-14 10:30:00,25.83,25.94,25.82,25.91,217036.0,22.9932,23.0911,22.9843,23.0644,217036.0
2016-01-14 11:00:00,25.91,25.93,25.82,25.85,229323.0,23.0644,23.0822,22.9843,23.011,229323.0
2016-01-14 11:30:00,25.85,25.92,25.82,25.9,192059.0,23.011,23.0733,22.9843,23.0555,192059.0
2016-01-14 12:00:00,25.9,25.93,25.88,25.91,107249.0,23.0555,23.0822,23.0377,23.0644,107249.0
2016-01-14 12:30:00,25.92,25.96,25.9,25.91,233605.0,23.0733,23.1089,23.0555,23.0644,233605.0
2016-01-14 13:00:00,25.9,26.02,25.9,25.97,183623.0,23.0555,23.1624,23.0555,23.1178,183623.0
2016-01-14 13:30:00,25.99,26.0,25.94,25.98,861958.0,23.1356,23.1445,23.0911,23.1267,861958.0
2016-01-14 14:00:00,25.98,26.01,25.92,25.98,182401.0,23.1267,23.1534,23.0733,23.1267,182401.0
2016-01-14 14:30:00,25.99,26.05,25.95,26.04,139113.0,23.1356,23.1891,23.1,23.1802,139113.0
2016-01-14 15:00:00,26.04,26.05,26.0,26.01,179134.0,23.1802,23.1891,23.1445,23.1534,179134.0
2016-01-14 15:30:00,26.01,26.01,25.91,25.94,463788.0,23.1534,23.1534,23.0644,23.0911,463788.0
2016-01-15 09:30:00,25.23,25.28,25.16,25.19,604390.0,22.4591,22.5036,22.3968,22.4235,604390.0
2016-01-15 10:00:00,25.19,25.27,25.15,25.25,305208.0,22.4235,22.4947,22.3879,22.4769,305208.0
2016-01-15 10:30:00,25.25,25.31,25.2,25.21,207809.0,22.4769,22.5303,22.4324,22.4413,207809.0
2016-01-15 11:00:00,25.21,25.23,25.16,25.21,180311.0,22.4413,22.4591,22.3968,22.4413,180311.0
2016-01-15 11:30:00,25.21,25.22,25.16,25.17,153119.0,22.4413,22.4502,22.3968,22.4057,153119.0
2016-01-15 12:00:00,25.16,25.17,25.05,25.09,207192.0,22.3968,22.4057,22.2989,22.3345,207192.0
2016-01-15 12:30:00,25.08,25.1,25.02,25.1,271276.0,22.3256,22.3434,22.2722,22.3434,271276.0
2016-01-15 13:00:00,25.09,25.14,25.03,25.07,213291.0,22.3345,22.379,22.2811,22.3167,213291.0
2016-01-15 13:30:00,25.06,25.17,25.06,25.14,105813.0,22.3078,22.4057,22.3078,22.379,105813.0
2016-01-15 14:00:00,25.14,25.19,25.11,25.13,88179.0,22.379,22.4235,22.3523,22.3701,88179.0
2016-01-15 14:30:00,25.12,25.26,25.08,25.25,143051.0,22.3612,22.4858,22.3256,22.4769,143051.0
2016-01-15 15:00:00,25.26,25.29,25.14,25.28,244671.0,22.4858,22.5125,22.379,22.5036,244671.0
2016-01-15 15:30:00,25.28,25.3,25.16,25.18,305284.0,22.5036,22.5214,22.3968,22.4146,305284.0
2016-01-19 09:30:00,25.38,25.38,25.18,25.2,162837.0,22.5926,22.5926,22.4146,22.4324,162837.0
2016-01-19 10:00:00,25.21,25.28,25.17,25.28,100475.0,22.4413,22.5036,22.4057,22.5036,100475.0
2016-01-19 10:30:00,25.28,25.29,25.21,25.22,117316.0,22.5036,22.5125,22.4413,22.4502,117316.0
2016-01-19 11:00:00,25.22,25.23,25.18,25.21,138190.0,22.4502,22.4591,22.4146,22.4413,138190.0
2016-01-19 11:30:00,25.22,25.26,25.2,25.23,36184.0,22.4502,22.4858,22.4324,22.4591,36184.0
2016-01-19 12:00:00,25.23,25.23,25.15,25.19,105156.0,22.4591,22.4591,22.3879,22.4235,105156.0
2016-01-19 12:30:00,25.18,25.21,25.15,25.19,162690.0,22.4146,22.4413,22.3879,22.4235,162690.0
2016-01-19 13:00:00,25.19,25.22,25.15,25.16,63797.0,22.4235,22.4502,22.3879,22.3968,63797.0
2016-01-19 13:30:00,25.17,25.19,25.12,25.14,109754.0,22.4057,22.4235,22.3612,22.379,109754.0
2016-01-19 14:00:00,25.13,25.15,24.99,25.04,317195.0,22.3701,22.3879,22.2455,22.29,317195.0
2016-01-19 14:30:00,25.05,25.05,24.96,24.99,40371.0,22.2989,22.2989,22.2188,22.2455,40371.0
2016-01-19 15:00:00,24.99,25.13,24.99,25.12,94401.0,22.2455,22.3701,22.2455,22.3612,94401.0
2016-01-19 15:30:00,25.13,25.2,25.1,25.14,113670.0,22.3701,22.4324,22.3434,22.379,113670.0
2016-01-20 09:30:00,24.79,24.9,24.75,24.77,401199.0,22.0674,22.1654,22.0318,22.0496,401199.0
2016-01-20 10:00:00,24.77,24.78,24.73,24.73,154817.0,22.0496,22.0585,22.014,22.014,154817.0
2016-01-20 10:30:00,24.73,24.75,24.63,24.64,147521.0,22.014,22.0318,21.925,21.9339,147521.0
2016-01-20 11:00:00,24.64,24.71,24.63,24.67,157116.0,21.9339,21.9962,21.925,21.9606,157116.0
2016-01-20 11:30:00,24.67,24.71,24.6,24.61,100568.0,21.9606,21.9962,21.8983,21.9072,100568.0
2016-01-20 12:00:00,24.61,24.62,24.51,24.52,256366.0,21.9072,21.9161,21.8182,21.8271,256366.0
2016-01-20 12:30:00,24.52,24.6,24.49,24.6,191494.0,21.8271,21.8983,21.8004,21.8983,191494.0
2016-01-20 13:00:00,24.6,24.63,24.5,24.58,90012.0,21.8983,21.925,21.8093,21.8805,90012.0
2016-01-20 13:30:00,24.59,24.75,24.58,24.71,124020.0,21.8894,22.0318,21.8805,21.9962,124020.0
2016-01-20 14:00:00,24.7,24.73,24.62,24.64,120165.0,21.9873,22.014,21.9161,21.9339,120165.0
2016-01-20 14:30:00,24.64,24.77,24.59,24.76,313641.0,21.9339,22.0496,21.8894,22.0407,313641.0
2016-01-20 15:00:00,24.76,25.03,24.71,25.02,325177.0,22.0407,22.2811,21.9962,22.2722,325177.0
2016-01-20 15:30:00,25.02,25.03,24.79,24.84,902843.0,22.2722,22.2811,22.0674,22.1119,902843.0
2016-01-21 09:30:00,24.82,24.82,24.59,24.63,322162.0,22.0941,22.0941,21.8894,21.925,322162.0
2016-01-21 10:00:00,24.63,24.83,24.62,24.79,504788.0,21.925,22.103,21.9161,22.0674,504788.0
2016-01-21 10:30:00,24.8,24.84,24.76,24.77,195768.0,22.0763,22.1119,22.0407,22.0496,195768.0
2016-01-21 11:00:00,24.78,24.87,24.74,24.8,128983.0,22.0585,22.1386,22.0229,22.0763,128983.0
2016-01-21 11:30:00,24.81,24.88,24.8,24.87,115818.0,22.0852,22.1476,22.0763,22.1386,115818.0
2016-01-21 12:00:00,24.87,24.91,24.84,24.87,346829.0,22.1386,22.1743,22.1119,22.1386,346829.0
2016-01-21 12:30:00,24.87,24.91,24.83,24.89,129270.0,22.1386,22.1743,22.103,22.1565,129270.0
2016-01-21 13:00:00,24.89,24.93,24.81,24.82,75779.0,22.1565,22.1921,22.0852,22.0941,75779.0
2016-01-21 13:30:00,24.82,24.9,24.79,24.83,133822.0,22.0941,22.1654,22.0674,22.103,133822.0
2016-01-21 14:00:00,24.83,24.86,24.66,24.73,144236.0,22.103,22.1297,21.9517,22.014,144236.0
2016-01-21 14:30:00,24.74,24.81,24.73,24.79,158527.0,22.0229,22.0852,22.014,22.0674,158527.0
2016-01-21 15:00:00,24.79,24.79,24.69,24.76,288506.0,22.0674,22.0674,21.9784,22.0407,288506.0
2016-01-21 15:30:00,24.75,24.82,24.69,24.69,247112.0,22.0318,22.0941,21.9784,21.9784,247112.0
2016-01-22 09:30:00,25.32,25.36,25.18,25.32,258493.0,22.5392,22.5748,22.4146,22.5392,258493.0
2016-01-22 10:00:00,25.31,25.34,25.28,25.31,182710.0,22.5303,22.557,22.5036,22.5303,182710.0
2016-01-22 10:30:00,25.31,25.33,25.26,25.26,354082.0,22.5303,22.5481,22.4858,22.4858,354082.0
2016-01-22 11:00:00,25.27,25.31,25.22,25.29,171415.0,22.4947,22.5303,22.4502,22.5125,171415.0
2016-01-22 11:30:00,25.28,25.29,25.21,25.22,109016.0,22.5036,22.5125,22.4413,22.4502,109016.0
2016-01-22 12:00:00,25.21,25.26,25.2,25.24,75768.0,22.4413,22.4858,22.4324,22.468,75768.0
2016-01-22 12:30:00,25.23,25.26,25.22,25.25,47326.0,22.4591,22.4858,22.4502,22.4769,47326.0
2016-01-22 13:00:00,25.24,25.26,25.2,25.23,40373.0,22.468,22.4858,22.4324,22.4591,40373.0
2016-01-22 13:30:00,25.23,25.25,25.21,25.25,43822.0,22.4591,22.4769,22.4413,22.4769,43822.0
2016-01-22 14:00:00,25.25,25.29,25.24,25.26,46607.0,22.4769,22.5125,22.468,22.4858,46607.0
2016-01-22 14:30:00,25.26,25.26,25.19,25.24,77009.0,22.4858,22.4858,22.4235,22.468,77009.0
2016-01-22 15:00:00,25.23,25.31,25.23,25.31,79580.0,22.4591,22.5303,22.4591,22.5303,79580.0
2016-01-22 15:30:00,25.3,25.35,25.28,25.34,219823.0,22.5214,22.5659,22.5036,22.557,219823.0
2016-01-25 09:30:00,25.2,25.28,25.13,25.17,492825.0,22.4324,22.5036,22.3701,22.4057,492825.0
2016-01-25 10:00:00,25.17,25.22,25.16,25.18,245950.0,22.4057,22.4502,22.3968,22.4146,245950.0
2016-01-25 10:30:00,25.18,25.2,25.15,25.19,192365.0,22.4146,22.4324,22.3879,22.4235,192365.0
2016-01-25 11:00:00,25.18,25.19,25.14,25.17,162662.0,22.4146,22.4235,22.379,22.4057,162662.0
2016-01-25 11:30:00,25.17,25.19,25.14,25.18,38543.0,22.4057,22.4235,22.379,22.4146,38543.0
2016-01-25 12:00:00,25.17,25.19,25.16,25.19,32666.0,22.4057,22.4235,22.3968,22.4235,32666.0
2016-01-25 12:30:00,25.18,25.21,25.18,25.21,26765.0,22.4146,22.4413,22.4146,22.4413,26765.0
2016-01-25 13:00:00,25.21,25.27,25.2,25.23,29769.0,22.4413,22.4947,22.4324,22.4591,29769.0
2016-01-25 13:30:00,25.23,25.24,25.15,25.16,54599.0,22.4591,22.468,22.3879,22.3968,54599.0
2016-01-25 14:00:00,25.15,25.2,25.12,25.16,105551.0,22.3879,22.4324,22.3612,22.3968,105551.0
2016-01-25 14:30:00,25.18,25.18,25.11,25.14,47265.0,22.4146,22.4146,22.3523,22.379,47265.0
2016-01-25 15:00:00,25.14,25.15,24.98,25.0,163985.0,22.379,22.3879,22.2366,22.2544,163985.0
2016-01-25 15:30:00,25.01,25.02,24.94,24.98,308941.0,22.2633,22.2722,22.201,22.2366,308941.0
2016-01-26 09:30:00,25.15,25.21,25.12,25.13,189227.0,22.3879,22.4413,22.3612,22.3701,189227.0
2016-01-26 10:00:00,25.13,25.24,25.13,25.21,114669.0,22.3701,22.468,22.3701,22.4413,114669.0
2016-01-26 10:30:00,25.21,25.27,25.2,25.22,81509.0,22.4413,22.4947,22.4324,22.4502,81509.0
2016-01-26 11:00:00,25.23,25.27,25.2,25.22,113647.0,22.4591,22.4947,22.4324,22.4502,113647.0
2016-01-26 11:30:00,25.22,25.23,25.19,25.22,56149.0,22.4502,22.4591,22.4235,22.4502,56149.0
2016-01-26 12:00:00,25.21,25.29,25.21,25.27,103780.0,22.4413,22.5125,22.4413,22.4947,103780.0
2016-01-26 12:30:00,25.27,25.29,25.23,25.26,85645.0,22.4947,22.5125,22.4591,22.4858,85645.0
2016-01-26 13:00:00,25.26,25.3,25.22,25.26,42314.0,22.4858,22.5214,22.4502,22.4858,42314.0
2016-01-26 13:30:00,25.25,25.27,25.22,25.24,39224.0,22.4769,22.4947,22.4502,22.468,39224.0
2016-01-26 14:00:00,25.23,25.27,25.18,25.24,63347.0,22.4591,22.4947,22.4146,22.468,63347.0
2016-01-26 14:30:00,25.24,25.31,25.2,25.27,70933.0,22.468,22.5303,22.4324,22.4947,70933.0
2016-01-26 15:00:00,25.27,25.28,25.19,25.23,91060.0,22.4947,22.5036,22.4235,22.4591,91060.0
2016-01-26 15:30:00,25.22,25.31,25.21,25.29,179731.0,22.4502,22.5303,22.4413,22.5125,179731.0
2016-01-27 09:30:00,25.24,25.25,25.18,25.24,310811.0,22.468,22.4769,22.4146,22.468,310811.0
2016-01-27 10:00:00,25.24,25.24,25.1,25.13,159340.0,22.468,22.468,22.3434,22.3701,159340.0
2016-01-27 10:30:00,25.13,25.23,25.12,25.17,169015.0,22.3701,22.4591,22.3612,22.4057,169015.0
2016-01-27 11:00:00,25.17,25.24,25.15,25.24,136425.0,22.4057,22.468,22.3879,22.468,136425.0
2016-01-27 11:30:00,25.24,25.34,25.24,25.31,205072.0,22.468,22.557,22.468,22.5303,205072.0
2016-01-27 12:00:00,25.3,25.35,25.29,25.3,121358.0,22.5214,22.5659,22.5125,22.5214,121358.0
2016-01-27 12:30:00,25.29,25.29,25.22,25.23,70033.0,22.5125,22.5125,22.4502,22.4591,70033.0
2016-01-27 13:00:00,25.24,25.29,25.22,25.24,115269.0,22.468,22.5125,22.4502,22.468,115269.0
2016-01-27 13:30:00,25.24,25.29,25.2,25.27,53546.0,22.468,22.5125,22.4324,22.4947,53546.0
2016-01-27 14:00:00,25.29,25.38,25.05,25.17,203979.0,22.5125,22.5926,22.2989,22.4057,203979.0
2016-01-27 14:30:00,25.16,25.17,24.98,24.98,117258.0,22.3968,22.4057,22.2366,22.2366,117258.0
2016-01-27 15:00:00,24.98,25.01,24.86,24.98,207554.0,22.2366,22.2633,22.1297,22.2366,207554.0
2016-01-27 15:30:00,24.98,25.1,24.96,25.05,179792.0,22.2366,22.3434,22.2188,22.2989,179792.0
2016-01-28 09:30:00,25.22,25.26,25.14,25.17,526894.0,22.4502,22.4858,22.379,22.4057,526894.0
2016-01-28 10:00:00,25.18,25.18,25.04,25.04,207483.0,22.4146,22.4146,22.29,22.29,207483.0
2016-01-28 10:30:00,25.04,25.09,25.0,25.09,111070.0,22.29,22.3345,22.2544,22.3345,111070.0
2016-01-28 11:00:00,25.1,25.15,25.07,25.07,128905.0,22.3434,22.3879,22.3167,22.3167,128905.0
2016-01-28 11:30:00,25.08,25.08,25.01,25.04,134538.0,22.3256,22.3256,22.2633,22.29,134538.0
2016-01-28 12:00:00,25.05,25.2,25.04,25.18,304591.0,22.2989,22.4324,22.29,22.4146,304591.0
2016-01-28 12:30:00,25.18,25.21,25.15,25.16,69856.0,22.4146,22.4413,22.3879,22.3968,69856.0
2016-01-28 13:00:00,25.15,25.18,25.05,25.14,70657.0,22.3879,22.4146,22.2989,22.379,70657.0
2016-01-28 13:30:00,25.14,25.18,25.09,25.09,56566.0,22.379,22.4146,22.3345,22.3345,56566.0
2016-01-28 14:00:00,25.09,25.2,25.09,25.2,61473.0,22.3345,22.4324,22.3345,22.4324,61473.0
2016-01-28 14:30:00,25.2,25.22,25.12,25.15,81306.0,22.4324,22.4502,22.3612,22.3879,81306.0
2016-01-28 15:00:00,25.15,25.21,25.13,25.14,81538.0,22.3879,22.4413,22.3701,22.379,81538.0
2016-01-28 15:30:00,25.13,25.21,25.13,25.18,270457.0,22.3701,22.4413,22.3701,22.4146,270457.0
2016-01-29 09:30:00,25.66,25.84,25.66,25.84,501581.0,22.8419,23.0021,22.8419,23.0021,501581.0
2016-01-29 10:00:00,25.84,25.89,25.8,25.8,201685.0,23.0021,23.0466,22.9665,22.9665,201685.0
2016-01-29 10:30:00,25.8,25.83,25.77,25.78,104828.0,22.9665,22.9932,22.9398,22.9487,104828.0
2016-01-29 11:00:00,25.8,25.83,25.77,25.8,110169.0,22.9665,22.9932,22.9398,22.9665,110169.0
2016-01-29 11:30:00,25.8,25.82,25.71,25.79,542396.0,22.9665,22.9843,22.8864,22.9576,542396.0
2016-01-29 12:00:00,25.79,25.85,25.78,25.84,126611.0,22.9576,23.011,22.9487,23.0021,126611.0
2016-01-29 12:30:00,25.83,25.86,25.78,25.86,88960.0,22.9932,23.0199,22.9487,23.0199,88960.0
2016-01-29 13:00:00,25.86,25.86,25.84,25.86,91474.0,23.0199,23.0199,23.0021,23.0199,91474.0
2016-01-29 13:30:00,25.86,25.9,25.84,25.85,143428.0,23.0199,23.0555,23.0021,23.011,143428.0
2016-01-29 14:00:00,25.85,25.89,25.81,25.88,178765.0,23.011,23.0466,22.9754,23.0377,178765.0
2016-01-29 14:30:00,25.88,25.91,25.85,25.87,135004.0,23.0377,23.0644,23.011,23.0288,135004.0
2016-01-29 15:00:00,25.87,25.96,25.84,25.95,175441.0,23.0288,23.1089,23.0021,23.1,175441.0
2016-01-29 15:30:00,25.94,26.03,25.93,26.01,537003.0,23.0911,23.1713,23.0822,23.1534,537003.0
2016-02-01 09:30:00,25.73,25.81,25.73,25.74,240698.0,22.9042,22.9754,22.9042,22.9131,240698.0
2016-02-01 10:00:00,25.74,25.81,25.71,25.75,204612.0,22.9131,22.9754,22.8864,22.922,204612.0
2016-02-01 10:30:00,25.75,25.81,25.74,25.79,171065.0,22.922,22.9754,22.9131,22.9576,171065.0
2016-02-01 11:00:00,25.78,25.8,25.77,25.79,96411.0,22.9487,22.9665,22.9398,22.9576,96411.0
2016-02-01 11:30:00,25.79,25.84,25.79,25.83,117861.0,22.9576,23.0021,22.9576,22.9932,117861.0
2016-02-01 12:00:00,25.82,25.83,25.76,25.77,92066.0,22.9843,22.9932,22.9309,22.9398,92066.0
2016-02-01 12:30:00,25.77,25.78,25.73,25.75,138618.0,22.9398,22.9487,22.9042,22.922,138618.0
2016-02-01 13:00:00,25.75,25.8,25.73,25.8,95637.0,22.922,22.9665,22.9042,22.9665,95637.0
2016-02-01 13:30:00,25.8,25.81,25.74,25.8,85805.0,22.9665,22.9754,22.9131,22.9665,85805.0
2016-02-01 14:00:00,25.8,25.84,25.77,25.82,94317.0,22.9665,23.0021,22.9398,22.9843,94317.0
2016-02-01 14:30:00,25.83,25.9,25.82,25.89,111010.0,22.9932,23.0555,22.9843,23.0466,111010.0
2016-02-01 15:00:00,25.89,25.94,25.87,25.93,446082.0,23.0466,23.0911,23.0288,23.0822,446082.0
2016-02-01 15:30:00,25.93,25.96,25.86,25.87,274961.0,23.0822,23.1089,23.0199,23.0288,274961.0
2016-02-02 09:30:00,25.46,25.46,25.3,25.34,122540.0,22.6639,22.6639,22.5214,22.557,122540.0
2016-02-02 10:00:00,25.34,25.38,25.31,25.34,135535.0,22.557,22.5926,22.5303,22.557,135535.0
2016-02-02 10:30:00,25.34,25.36,25.3,25.31,63370.0,22.557,22.5748,22.5214,22.5303,63370.0
2016-02-02 11:00:00,25.31,25.36,25.28,25.33,109146.0,22.5303,22.5748,22.5036,22.5481,109146.0
2016-02-02 11:30:00,25.33,25.35,25.3,25.3,43469.0,22.5481,22.5659,22.5214,22.5214,43469.0
2016-02-02 12:00:00,25.3,25.31,25.25,25.3,88921.0,22.5214,22.5303,22.4769,22.5214,88921.0
2016-02-02 12:30:00,25.3,25.32,25.27,25.28,30573.0,22.5214,22.5392,22.4947,22.5036,30573.0
2016-02-02 13:00:00,25.28,25.29,25.24,25.28,25158.0,22.5036,22.5125,22.468,22.5036,25158.0
2016-02-02 13:30:00,25.27,25.27,25.16,25.19,105486.0,22.4947,22.4947,22.3968,22.4235,105486.0
2016-02-02 14:00:00,25.19,25.21,25.15,25.15,34343.0,22.4235,22.4413,22.3879,22.3879,34343.0
2016-02-02 14:30:00,25.16,25.22,25.14,25.14,59681.0,22.3968,22.4502,22.379,22.379,59681.0
2016-02-02 15:00:00,25.14,25.15,25.07,25.12,133067.0,22.379,22.3879,22.3167,22.3612,133067.0
2016-02-02 15:30:00,25.12,25.17,25.08,25.12,317460.0,22.3612,22.4057,22.3256,22.3612,317460.0
2016-02-03 09:30:00,25.12,25.17,25.04,25.07,117003.0,22.3612,22.4057,22.29,22.3167,117003.0
2016-02-03 10:00:00,25.06,25.09,24.95,24.98,128301.0,22.3078,22.3345,22.2099,22.2366,128301.0
2016-02-03 10:30:00,24.97,25.04,24.87,25.01,200432.0,22.2277,22.29,22.1386,22.2633,200432.0
2016-02-03 11:00:00,25.01,25.07,24.94,25.05,284436.0,22.2633,22.3167,22.201,22.2989,284436.0
2016-02-03 11:30:00,25.05,25.13,25.0,25.1,153111.0,22.2989,22.3701,22.2544,22.3434,153111.0
2016-02-03 12:00:00,25.1,25.16,25.08,25.13,179030.0,22.3434,22.3968,22.3256,22.3701,179030.0
2016-02-03 12:30:00,25.13,25.19,25.06,25.18,222080.0,22.3701,22.4235,22.3078,22.4146,222080.0
2016-02-03 13:00:00,25.18,25.23,25.16,25.18,99355.0,22.4146,22.4591,22.3968,22.4146,99355.0
2016-02-03 13:30:00,25.19,25.19,25.1,25.14,144318.0,22.4235,22.4235,22.3434,22.379,144318.0
2016-02-03 14:00:00,25.14,25.44,25.14,25.41,195173.0,22.379,22.646,22.379,22.6193,195173.0
2016-02-03 14:30:00,25.41,25.51,25.35,25.49,242836.0,22.6193,22.7084,22.5659,22.6906,242836.0
2016-02-03 15:00:00,25.5,25.56,25.39,25.39,181578.0,22.6995,22.7529,22.6015,22.6015,181578.0
2016-02-03 15:30:00,25.4,25.51,25.39,25.49,725057.0,22.6104,22.7084,22.6015,22.6906,725057.0
2016-02-04 09:30:00,25.47,25.57,25.43,25.57,339421.0,22.6728,22.7618,22.6371,22.7618,339421.0
2016-02-04 10:00:00,25.58,25.61,25.5,25.59,70526.0,22.7707,22.7974,22.6995,22.7796,70526.0
2016-02-04 10:30:00,25.59,25.62,25.54,25.59,57754.0,22.7796,22.8063,22.7351,22.7796,57754.0
2016-02-04 11:00:00,25.6,25.6,25.43,25.46,101234.0,22.7885,22.7885,22.6371,22.6639,101234.0
2016-02-04 11:30:00,25.45,25.45,25.36,25.4,144962.0,22.655,22.655,22.5748,22.6104,144962.0
2016-02-04 12:00:00,25.4,25.49,25.39,25.44,108392.0,22.6104,22.6906,22.6015,22.646,108392.0
2016-02-04 12:30:00,25.44,25.52,25.43,25.49,131580.0,22.646,22.7173,22.6371,22.6906,131580.0
2016-02-04 13:00:00,25.5,25.56,25.49,25.51,51958.0,22.6995,22.7529,22.6906,22.7084,51958.0
2016-02-04 13:30:00,25.52,25.56,25.39,25.45,45899.0,22.7173,22.7529,22.6015,22.655,45899.0
2016-02-04 14:00:00,25.44,25.44,25.33,25.34,176433.0,22.646,22.646,22.5481,22.557,176433.0
2016-02-04 14:30:00,25.33,25.47,25.31,25.47,401438.0,22.5481,22.6728,22.5303,22.6728,401438.0
2016-02-04 15:00:00,25.47,25.53,25.4,25.47,454232.0,22.6728,22.7262,22.6104,22.6728,454232.0
2016-02-04 15:30:00,25.47,25.5,25.42,25.48,268856.0,22.6728,22.6995,22.6282,22.6817,268856.0
2016-02-05 09:30:00,25.6,25.67,25.51,25.55,143479.0,22.7885,22.8508,22.7084,22.744,143479.0
2016-02-05 10:00:00,25.55,25.58,25.5,25.52,298779.0,22.744,22.7707,22.6995,22.7173,298779.0
2016-02-05 10:30:00,25.52,25.56,25.5,25.51,308008.0,22.7173,22.7529,22.6995,22.7084,308008.0
2016-02-05 11:00:00,25.52,25.53,25.46,25.51,54122.0,22.7173,22.7262,22.6639,22.7084,54122.0
2016-02-05 11:30:00,25.52,25.53,25.47,25.51,68048.0,22.7173,22.7262,22.6728,22.7084,68048.0
2016-02-05 12:00:00,25.51,25.52,25.46,25.48,84068.0,22.7084,22.7173,22.6639,22.6817,84068.0
2016-02-05 12:30:00,25.48,25.5,25.42,25.49,27817.0,22.6817,22.6995,22.6282,22.6906,27817.0
2016-02-05 13:00:00,25.49,25.53,25.47,25.5,52409.0,22.6906,22.7262,22.6728,22.6995,52409.0
2016-02-05 13:30:00,25.5,25.5,25.38,25.44,61589.0,22.6995,22.6995,22.5926,22.646,61589.0
2016-02-05 14:00:00,25.44,25.46,25.34,25.37,76763.0,22.646,22.6639,22.557,22.5837,76763.0
2016-02-05 14:30:00,25.36,25.42,25.36,25.37,72791.0,22.5748,22.6282,22.5748,22.5837,72791.0
2016-02-05 15:00:00,25.37,25.46,25.32,25.44,85114.0,22.5837,22.6639,22.5392,22.646,85114.0
2016-02-05 15:30:00,25.44,25.44,25.34,25.42,175476.0,22.646,22.646,22.557,22.6282,175476.0
2016-02-08 09:30:00,25.23,25.23,25.05,25.07,151856.0,22.4591,22.4591,22.2989,22.3167,151856.0
2016-02-08 10:00:00,25.07,25.09,25.01,25.04,168814.0,22.3167,22.3345,22.2633,22.29,168814.0
2016-02-08 10:30:00,25.02,25.09,25.0,25.02,105509.0,22.2722,22.3345,22.2544,22.2722,105509.0
2016-02-08 11:00:00,25.03,25.07,24.98,25.06,63414.0,22.2811,22.3167,22.2366,22.3078,63414.0
2016-02-08 11:30:00,25.06,25.06,24.99,25.04,170699.0,22.3078,22.3078,22.2455,22.29,170699.0
2016-02-08 12:00:00,25.06,25.09,25.02,25.06,79202.0,22.3078,22.3345,22.2722,22.3078,79202.0
2016-02-08 12:30:00,25.05,25.07,25.03,25.03,62605.0,22.2989,22.3167,22.2811,22.2811,62605.0
2016-02-08 13:00:00,25.04,25.04,24.93,24.97,49020.0,22.29,22.29,22.1921,22.2277,49020.0
2016-02-08 13:30:00,24.96,25.0,24.93,24.95,57679.0,22.2188,22.2544,22.1921,22.2099,57679.0
2016-02-08 14:00:00,24.95,25.0,24.92,24.96,47419.0,22.2099,22.2544,22.1832,22.2188,47419.0
2016-02-08 14:30:00,24.95,25.03,24.93,24.98,108568.0,22.2099,22.2811,22.1921,22.2366,108568.0
2016-02-08 15:00:00,24.99,25.16,24.98,25.11,89672.0,22.2455,22.3968,22.2366,22.3523,89672.0
2016-02-08 15:30:00,25.12,25.29,25.12,25.19,155891.0,22.3612,22.5125,22.3612,22.4235,155891.0
2016-02-09 09:30:00,24.56,24.84,24.56,24.75,170487.0,21.8627,22.1119,21.8627,22.0318,170487.0
2016-02-09 10:00:00,24.8,24.86,24.7,24.72,119709.0,22.0763,22.1297,21.9873,22.0051,119709.0
2016-02-09 10:30:00,24.71,24.72,24.63,24.64,114883.0,21.9962,22.0051,21.925,21.9339,114883.0
2016-02-09 11:00:00,24.63,24.77,24.63,24.74,122470.0,21.925,22.0496,21.925,22.0229,122470.0
2016-02-09 11:30:00,24.74,24.74,24.64,24.68,134133.0,22.0229,22.0229,21.9339,21.9695,134133.0
2016-02-09 12:00:00,24.69,24.73,24.67,24.69,36296.0,21.9784,22.014,21.9606,21.9784,36296.0
2016-02-09 12:30:00,24.68,24.74,24.65,24.67,35069.0,21.9695,22.0229,21.9428,21.9606,35069.0
2016-02-09 13:00:00,24.67,24.69,24.56,24.59,56554.0,21.9606,21.9784,21.8627,21.8894,56554.0
2016-02-09 13:30:00,24.59,24.65,24.54,24.64,42250.0,21.8894,21.9428,21.8449,21.9339,42250.0
2016-02-09 14:00:00,24.62,24.74,24.62,24.66,38574.0,21.9161,22.0229,21.9161,21.9517,38574.0
2016-02-09 14:30:00,24.67,24.8,24.67,24.79,63207.0,21.9606,22.0763,21.9606,22.0674,63207.0
2016-02-09 15:00:00,24.8,24.91,24.76,24.81,296828.0,22.0763,22.1743,22.0407,22.0852,296828.0
2016-02-09 15:30:00,24.83,24.88,24.74,24.8,143405.0,22.103,22.1476,22.0229,22.0763,143405.0
2016-02-10 09:30:00,24.68,24.73,24.59,24.72,173823.0,21.9695,22.014,21.8894,22.0051,173823.0
2016-02-10 10:00:00,24.72,24.76,24.69,24.73,72465.0,22.0051,22.0407,21.9784,22.014,72465.0
2016-02-10 10:30:00,24.74,24.8,24.63,24.69,240623.0,22.0229,22.0763,21.925,21.9784,240623.0
2016-02-10 11:00:00,24.68,24.73,24.63,24.67,52764.0,21.9695,22.014,21.925,21.9606,52764.0
2016-02-10 11:30:00,24.67,24.71,24.62,24.7,89630.0,21.9606,21.9962,21.9161,21.9873,89630.0
2016-02-10 12:00:00,24.71,24.73,24.65,24.71,276647.0,21.9962,22.014,21.9428,21.9962,276647.0
2016-02-10 12:30:00,24.72,24.76,24.69,24.76,29928.0,22.0051,22.0407,21.9784,22.0407,29928.0
2016-02-10 13:00:00,24.75,24.75,24.63,24.64,69389.0,22.0318,22.0318,21.925,21.9339,69389.0
2016-02-10 13:30:00,24.65,24.66,24.61,24.61,54166.0,21.9428,21.9517,21.9072,21.9072,54166.0
2016-02-10 14:00:00,24.61,24.66,24.6,24.63,105746.0,21.9072,21.9517,21.8983,21.925,105746.0
2016-02-10 14:30:00,24.63,24.66,24.52,24.58,114270.0,21.925,21.9517,21.8271,21.8805,114270.0
2016-02-10 15:00:00,24.58,24.67,24.46,24.47,284919.0,21.8805,21.9606,21.7737,21.7826,284919.0
2016-02-10 15:30:00,24.48,24.51,24.44,24.47,305200.0,21.7915,21.8182,21.7559,21.7826,305200.0
2016-02-11 09:30:00,23.66,23.75,23.56,23.74,373232.0,21.0615,21.1417,20.9725,21.1328,373232.0
2016-02-11 10:00:00,23.74,23.75,23.69,23.7,129493.0,21.1328,21.1417,21.0882,21.0971,129493.0
2016-02-11 10:30:00,23.71,23.74,23.64,23.64,144332.0,21.106,21.1328,21.0437,21.0437,144332.0
2016-02-11 11:00:00,23.65,23.68,23.6,23.6,179504.0,21.0526,21.0793,21.0081,21.0081,179504.0
2016-02-11 11:30:00,23.6,23.64,23.57,23.62,106386.0,21.0081,21.0437,20.9814,21.0259,106386.0
2016-02-11 12:00:00,23.61,23.64,23.56,23.61,115682.0,21.017,21.0437,20.9725,21.017,115682.0
2016-02-11 12:30:00,23.61,23.67,23.58,23.65,83558.0,21.017,21.0704,20.9903,21.0526,83558.0
2016-02-11 13:00:00,23.65,23.72,23.65,23.68,36054.0,21.0526,21.1149,21.0526,21.0793,36054.0
2016-02-11 13:30:00,23.67,23.69,23.57,23.6,42309.0,21.0704,21.0882,20.9814,21.0081,42309.0
2016-02-11 14:00:00,23.6,23.63,23.52,23.53,52777.0,21.0081,21.0348,20.9369,20.9458,52777.0
2016-02-11 14:30:00,23.53,23.79,23.51,23.72,212300.0,20.9458,21.1773,20.928,21.1149,212300.0
2016-02-11 15:00:00,23.72,23.75,23.61,23.73,137280.0,21.1149,21.1417,21.017,21.1239,137280.0
2016-02-11 15:30:00,23.73,23.81,23.68,23.68,167915.0,21.1239,21.1951,21.0793,21.0793,167915.0
2016-02-12 09:30:00,23.83,23.88,23.78,23.78,158303.0,21.2129,21.2574,21.1684,21.1684,158303.0
2016-02-12 10:00:00,23.78,23.85,23.78,23.84,104557.0,21.1684,21.2307,21.1684,21.2218,104557.0
2016-02-12 10:30:00,23.85,23.88,23.82,23.82,47102.0,21.2307,21.2574,21.204,21.204,47102.0
2016-02-12 11:00:00,23.83,23.9,23.82,23.9,70463.0,21.2129,21.2752,21.204,21.2752,70463.0
2016-02-12 11:30:00,23.91,23.93,23.87,23.88,75933.0,21.2841,21.3019,21.2485,21.2574,75933.0
2016-02-12 12:00:00,23.88,23.92,23.88,23.91,34652.0,21.2574,21.293,21.2574,21.2841,34652.0
2016-02-12 12:30:00,23.91,23.94,23.89,23.89,23441.0,21.2841,21.3108,21.2663,21.2663,23441.0
2016-02-12 13:00:00,23.89,23.9,23.82,23.87,76048.0,21.2663,21.2752,21.204,21.2485,76048.0
2016-02-12 13:30:00,23.88,23.91,23.87,23.88,60603.0,21.2574,21.2841,21.2485,21.2574,60603.0
2016-02-12 14:00:00,23.87,23.96,23.87,23.96,22982.0,21.2485,21.3286,21.2485,21.3286,22982.0
2016-02-12 14:30:00,23.96,24.02,23.95,23.99,56006.0,21.3286,21.382,21.3197,21.3553,56006.0
2016-02-12 15:00:00,23.99,24.03,23.97,24.0,96495.0,21.3553,21.3909,21.3375,21.3642,96495.0
2016-02-12 15:30:00,24.0,24.02,23.93,24.02,175279.0,21.3642,21.382,21.3019,21.382,175279.0
2016-02-16 09:30:00,24.0,24.0,23.91,23.95,133787.0,21.3642,21.3642,21.2841,21.3197,133787.0
2016-02-16 10:00:00,23.95,23.97,23.9,23.95,129978.0,21.3197,21.3375,21.2752,21.3197,129978.0
2016-02-16 10:30:00,23.95,23.95,23.9,23.9,157974.0,21.3197,21.3197,21.2752,21.2752,157974.0
2016-02-16 11:00:00,23.9,23.93,23.86,23.93,97458.0,21.2752,21.3019,21.2396,21.3019,97458.0
2016-02-16 11:30:00,23.93,23.95,23.92,23.95,181081.0,21.3019,21.3197,21.293,21.3197,181081.0
2016-02-16 12:00:00,23.95,23.97,23.94,23.96,127508.0,21.3197,21.3375,21.3108,21.3286,127508.0
2016-02-16 12:30:00,23.96,23.99,23.93,23.97,125796.0,21.3286,21.3553,21.3019,21.3375,125796.0
2016-02-16 13:00:00,23.97,23.99,23.95,23.95,102454.0,21.3375,21.3553,21.3197,21.3197,102454.0
2016-02-16 13:30:00,23.96,23.96,23.93,23.95,36233.0,21.3286,21.3286,21.3019,21.3197,36233.0
2016-02-16 14:00:00,23.95,23.96,23.92,23.95,47439.0,21.3197,21.3286,21.293,21.3197,47439.0
2016-02-16 14:30:00,23.95,23.96,23.9,23.91,68242.0,21.3197,21.3286,21.2752,21.2841,68242.0
2016-02-16 15:00:00,23.9,23.96,23.88,23.96,102058.0,21.2752,21.3286,21.2574,21.3286,102058.0
2016-02-16 15:30:00,23.96,24.0,23.91,24.0,305546.0,21.3286,21.3642,21.2841,21.3642,305546.0
2016-02-17 09:30:00,24.36,24.4,24.32,24.35,199645.0,21.6847,21.7203,21.6491,21.6758,199645.0
2016-02-17 10:00:00,24.35,24.41,24.34,24.41,80617.0,21.6758,21.7292,21.6669,21.7292,80617.0
2016-02-17 10:30:00,24.4,24.47,24.38,24.47,100978.0,21.7203,21.7826,21.7025,21.7826,100978.0
2016-02-17 11:00:00,24.46,24.48,24.46,24.48,14628.0,21.7737,21.7915,21.7737,21.7915,14628.0
2016-02-17 11:30:00,24.48,24.49,24.44,24.44,32933.0,21.7915,21.8004,21.7559,21.7559,32933.0
2016-02-17 12:00:00,24.45,24.48,24.42,24.46,92473.0,21.7648,21.7915,21.7381,21.7737,92473.0
2016-02-17 12:30:00,24.46,24.48,24.46,24.48,26360.0,21.7737,21.7915,21.7737,21.7915,26360.0
2016-02-17 13:00:00,24.47,24.5,24.47,24.49,17883.0,21.7826,21.8093,21.7826,21.8004,17883.0
2016-02-17 13:30:00,24.5,24.5,24.37,24.38,39863.0,21.8093,21.8093,21.6936,21.7025,39863.0
2016-02-17 14:00:00,24.38,24.49,24.36,24.46,35327.0,21.7025,21.8004,21.6847,21.7737,35327.0
2016-02-17 14:30:00,24.46,24.48,24.44,24.44,27064.0,21.7737,21.7915,21.7559,21.7559,27064.0
2016-02-17 15:00:00,24.44,24.45,24.41,24.44,84287.0,21.7559,21.7648,21.7292,21.7559,84287.0
2016-02-17 15:30:00,24.44,24.46,24.41,24.45,278140.0,21.7559,21.7737,21.7292,21.7648,278140.0
2016-02-18 09:30:00,24.48,24.48,24.4,24.42,255727.0,21.7915,21.7915,21.7203,21.7381,255727.0
2016-02-18 10:00:00,24.42,24.42,24.37,24.39,81614.0,21.7381,21.7381,21.6936,21.7114,81614.0
2016-02-18 10:30:00,24.39,24.39,24.36,24.37,32090.0,21.7114,21.7114,21.6847,21.6936,32090.0
2016-02-18 11:00:00,24.36,24.37,24.29,24.33,36167.0,21.6847,21.6936,21.6223,21.658,36167.0
2016-02-18 11:30:00,24.34,24.4,24.33,24.4,79338.0,21.6669,21.7203,21.658,21.7203,79338.0
2016-02-18 12:00:00,24.4,24.42,24.36,24.4,37718.0,21.7203,21.7381,21.6847,21.7203,37718.0
2016-02-18 12:30:00,24.4,24.41,24.39,24.4,72560.0,21.7203,21.7292,21.7114,21.7203,72560.0
2016-02-18 13:00:00,24.39,24.41,24.37,24.38,20885.0,21.7114,21.7292,21.6936,21.7025,20885.0
2016-02-18 13:30:00,24.38,24.39,24.33,24.36,41647.0,21.7025,21.7114,21.658,21.6847,41647.0
2016-02-18 14:00:00,24.36,24.39,24.36,24.38,43436.0,21.6847,21.7114,21.6847,21.7025,43436.0
2016-02-18 14:30:00,24.38,24.39,24.34,24.36,29902.0,21.7025,21.7114,21.6669,21.6847,29902.0
2016-02-18 15:00:00,24.36,24.37,24.27,24.29,103552.0,21.6847,21.6936,21.6045,21.6223,103552.0
2016-02-18 15:30:00,24.28,24.34,24.27,24.31,100210.0,21.6134,21.6669,21.6045,21.6402,100210.0
2016-02-19 09:30:00,24.28,24.31,24.23,24.28,143756.0,21.6134,21.6402,21.5689,21.6134,143756.0
2016-02-19 10:00:00,24.28,24.34,24.23,24.3,75206.0,21.6134,21.6669,21.5689,21.6313,75206.0
2016-02-19 10:30:00,24.32,24.33,24.29,24.29,68998.0,21.6491,21.658,21.6223,21.6223,68998.0
2016-02-19 11:00:00,24.29,24.38,24.27,24.38,57637.0,21.6223,21.7025,21.6045,21.7025,57637.0
2016-02-19 11:30:00,24.38,24.4,24.32,24.34,827375.0,21.7025,21.7203,21.6491,21.6669,827375.0
2016-02-19 12:00:00,24.34,24.34,24.31,24.32,80779.0,21.6669,21.6669,21.6402,21.6491,80779.0
2016-02-19 12:30:00,24.33,24.36,24.32,24.33,126353.0,21.658,21.6847,21.6491,21.658,126353.0
2016-02-19 13:00:00,24.33,24.35,24.32,24.35,79393.0,21.658,21.6758,21.6491,21.6758,79393.0
2016-02-19 13:30:00,24.35,24.38,24.35,24.35,78425.0,21.6758,21.7025,21.6758,21.6758,78425.0
2016-02-19 14:00:00,24.35,24.39,24.35,24.35,102354.0,21.6758,21.7114,21.6758,21.6758,102354.0
2016-02-19 14:30:00,24.35,24.36,24.32,24.32,103122.0,21.6758,21.6847,21.6491,21.6491,103122.0
2016-02-19 15:00:00,24.33,24.34,24.31,24.33,162189.0,21.658,21.6669,21.6402,21.658,162189.0
2016-02-19 15:30:00,24.33,24.35,24.3,24.3,628667.0,21.658,21.6758,21.6313,21.6313,628667.0
2016-02-22 09:30:00,24.58,24.65,24.53,24.64,92082.0,21.8805,21.9428,21.836,21.9339,92082.0
2016-02-22 10:00:00,24.64,24.68,24.63,24.65,91351.0,21.9339,21.9695,21.925,21.9428,91351.0
2016-02-22 10:30:00,24.66,24.68,24.65,24.68,84914.0,21.9517,21.9695,21.9428,21.9695,84914.0
2016-02-22 11:00:00,24.68,24.71,24.67,24.7,89435.0,21.9695,21.9962,21.9606,21.9873,89435.0
2016-02-22 11:30:00,24.7,24.71,24.69,24.71,74601.0,21.9873,21.9962,21.9784,21.9962,74601.0
2016-02-22 12:00:00,24.71,24.73,24.7,24.73,50559.0,21.9962,22.014,21.9873,22.014,50559.0
2016-02-22 12:30:00,24.73,24.74,24.7,24.71,41516.0,22.014,22.0229,21.9873,21.9962,41516.0
2016-02-22 13:00:00,24.71,24.74,24.71,24.73,48233.0,21.9962,22.0229,21.9962,22.014,48233.0
2016-02-22 13:30:00,24.73,24.77,24.73,24.76,41094.0,22.014,22.0496,22.014,22.0407,41094.0
2016-02-22 14:00:00,24.76,24.76,24.73,24.75,50303.0,22.0407,22.0407,22.014,22.0318,50303.0
2016-02-22 14:30:00,24.75,24.76,24.74,24.76,46307.0,22.0318,22.0407,22.0229,22.0407,46307.0
2016-02-22 15:00:00,24.75,24.77,24.74,24.77,86549.0,22.0318,22.0496,22.0229,22.0496,86549.0
2016-02-22 15:30:00,24.77,24.81,24.76,24.8,219455.0,22.0496,22.0852,22.0407,22.0763,219455.0
2016-02-23 09:30:00,24.32,24.39,24.3,24.33,366441.0,21.6491,21.7114,21.6313,21.658,366441.0
2016-02-23 10:00:00,24.33,24.34,24.26,24.28,246637.0,21.658,21.6669,21.5956,21.6134,246637.0
2016-02-23 10:30:00,24.28,24.3,24.24,24.25,178619.0,21.6134,21.6313,21.5778,21.5867,178619.0
2016-02-23 11:00:00,24.25,24.25,24.22,24.23,129087.0,21.5867,21.5867,21.56,21.5689,129087.0
2016-02-23 11:30:00,24.23,24.26,24.19,24.21,1174772.0,21.5689,21.5956,21.5333,21.5511,1174772.0
2016-02-23 12:00:00,24.22,24.22,24.19,24.2,205416.0,21.56,21.56,21.5333,21.5422,205416.0
2016-02-23 12:30:00,24.2,24.22,24.19,24.21,114143.0,21.5422,21.56,21.5333,21.5511,114143.0
2016-02-23 13:00:00,24.21,24.22,24.19,24.21,124285.0,21.5511,21.56,21.5333,21.5511,124285.0
2016-02-23 13:30:00,24.21,24.22,24.2,24.22,83989.0,21.5511,21.56,21.5422,21.56,83989.0
2016-02-23 14:00:00,24.23,24.26,24.22,24.25,118339.0,21.5689,21.5956,21.56,21.5867,118339.0
2016-02-23 14:30:00,24.24,24.24,24.2,24.2,137260.0,21.5778,21.5778,21.5422,21.5422,137260.0
2016-02-23 15:00:00,24.2,24.2,24.14,24.17,175022.0,21.5422,21.5422,21.4888,21.5155,175022.0
2016-02-23 15:30:00,24.17,24.23,24.13,24.13,448011.0,21.5155,21.5689,21.4799,21.4799,448011.0
2016-02-24 09:30:00,23.92,23.95,23.78,23.82,321636.0,21.293,21.3197,21.1684,21.204,321636.0
2016-02-24 10:00:00,23.83,23.84,23.79,23.81,185506.0,21.2129,21.2218,21.1773,21.1951,185506.0
2016-02-24 10:30:00,23.82,23.89,23.77,23.87,198911.0,21.204,21.2663,21.1595,21.2485,198911.0
2016-02-24 11:00:00,23.85,23.89,23.83,23.86,62475.0,21.2307,21.2663,21.2129,21.2396,62475.0
2016-02-24 11:30:00,23.85,23.93,23.83,23.93,77379.0,21.2307,21.3019,21.2129,21.3019,77379.0
2016-02-24 12:00:00,23.93,23.96,23.9,23.91,65049.0,21.3019,21.3286,21.2752,21.2841,65049.0
2016-02-24 12:30:00,23.91,23.92,23.88,23.91,41753.0,21.2841,21.293,21.2574,21.2841,41753.0
2016-02-24 13:00:00,23.92,23.98,23.9,23.92,55500.0,21.293,21.3464,21.2752,21.293,55500.0
2016-02-24 13:30:00,23.93,23.96,23.91,23.94,46382.0,21.3019,21.3286,21.2841,21.3108,46382.0
2016-02-24 14:00:00,23.95,24.08,23.93,24.05,81020.0,21.3197,21.4354,21.3019,21.4087,81020.0
2016-02-24 14:30:00,24.05,24.11,24.05,24.1,57386.0,21.4087,21.4621,21.4087,21.4532,57386.0
2016-02-24 15:00:00,24.1,24.2,24.09,24.19,101331.0,21.4532,21.5422,21.4443,21.5333,101331.0
2016-02-24 15:30:00,24.2,24.2,24.1,24.12,300127.0,21.5422,21.5422,21.4532,21.471,300127.0
2016-02-25 09:30:00,23.95,23.97,23.84,23.87,125515.0,21.3197,21.3375,21.2218,21.2485,125515.0
2016-02-25 10:00:00,23.86,23.94,23.83,23.94,173477.0,21.2396,21.3108,21.2129,21.3108,173477.0
2016-02-25 10:30:00,23.94,23.95,23.87,23.87,78786.0,21.3108,21.3197,21.2485,21.2485,78786.0
2016-02-25 11:00:00,23.87,23.89,23.85,23.88,153074.0,21.2485,21.2663,21.2307,21.2574,153074.0
2016-02-25 11:30:00,23.88,23.91,23.86,23.91,52718.0,21.2574,21.2841,21.2396,21.2841,52718.0
2016-02-25 12:00:00,23.91,23.91,23.89,23.89,27325.0,21.2841,21.2841,21.2663,21.2663,27325.0
2016-02-25 12:30:00,23.89,23.92,23.89,23.89,101720.0,21.2663,21.293,21.2663,21.2663,101720.0
2016-02-25 13:00:00,23.89,23.94,23.89,23.94,32105.0,21.2663,21.3108,21.2663,21.3108,32105.0
2016-02-25 13:30:00,23.94,23.99,23.93,23.99,44599.0,21.3108,21.3553,21.3019,21.3553,44599.0
2016-02-25 14:00:00,23.99,24.02,23.98,24.0,35384.0,21.3553,21.382,21.3464,21.3642,35384.0
2016-02-25 14:30:00,23.99,24.01,23.97,23.98,28129.0,21.3553,21.3731,21.3375,21.3464,28129.0
2016-02-25 15:00:00,23.98,23.99,23.96,23.96,93077.0,21.3464,21.3553,21.3286,21.3286,93077.0
2016-02-25 15:30:00,23.96,24.01,23.95,23.99,450593.0,21.3286,21.3731,21.3197,21.3553,450593.0
2016-02-26 09:30:00,24.05,24.05,23.92,23.92,106730.0,21.4087,21.4087,21.293,21.293,106730.0
2016-02-26 10:00:00,23.92,23.92,23.87,23.89,84230.0,21.293,21.293,21.2485,21.2663,84230.0
2016-02-26 10:30:00,23.89,23.94,23.89,23.93,59376.0,21.2663,21.3108,21.2663,21.3019,59376.0
2016-02-26 11:00:00,23.93,23.95,23.88,23.88,100223.0,21.3019,21.3197,21.2574,21.2574,100223.0
2016-02-26 11:30:00,23.88,23.89,23.85,23.87,101587.0,21.2574,21.2663,21.2307,21.2485,101587.0
2016-02-26 12:00:00,23.87,23.89,23.83,23.87,80300.0,21.2485,21.2663,21.2129,21.2485,80300.0
2016-02-26 12:30:00,23.87,23.89,23.83,23.86,42524.0,21.2485,21.2663,21.2129,21.2396,42524.0
2016-02-26 13:00:00,23.86,23.89,23.84,23.85,27322.0,21.2396,21.2663,21.2218,21.2307,27322.0
2016-02-26 13:30:00,23.85,23.86,23.81,23.83,37465.0,21.2307,21.2396,21.1951,21.2129,37465.0
2016-02-26 14:00:00,23.82,23.84,23.81,23.83,37473.0,21.204,21.2218,21.1951,21.2129,37473.0
2016-02-26 14:30:00,23.83,23.83,23.76,23.78,116758.0,21.2129,21.2129,21.1506,21.1684,116758.0
2016-02-26 15:00:00,23.78,23.84,23.77,23.81,60717.0,21.1684,21.2218,21.1595,21.1951,60717.0
2016-02-26 15:30:00,23.81,23.85,23.79,23.8,203310.0,21.1951,21.2307,21.1773,21.1862,203310.0
2016-02-29 09:30:00,24.05,24.07,23.96,24.04,166770.0,21.4087,21.4265,21.3286,21.3998,166770.0
2016-02-29 10:00:00,24.04,24.06,24.02,24.02,140716.0,21.3998,21.4176,21.382,21.382,140716.0
2016-02-29 10:30:00,24.02,24.04,23.99,24.03,131545.0,21.382,21.3998,21.3553,21.3909,131545.0
2016-02-29 11:00:00,24.03,24.09,24.01,24.05,86908.0,21.3909,21.4443,21.3731,21.4087,86908.0
2016-02-29 11:30:00,24.05,24.12,24.05,24.11,44817.0,21.4087,21.471,21.4087,21.4621,44817.0
2016-02-29 12:00:00,24.11,24.14,24.1,24.12,54776.0,21.4621,21.4888,21.4532,21.471,54776.0
2016-02-29 12:30:00,24.12,24.16,24.11,24.16,62691.0,21.471,21.5066,21.4621,21.5066,62691.0
2016-02-29 13:00:00,24.16,24.18,24.14,24.14,48284.0,21.5066,21.5244,21.4888,21.4888,48284.0
2016-02-29 13:30:00,24.14,24.15,24.13,24.14,38814.0,21.4888,21.4977,21.4799,21.4888,38814.0
2016-02-29 14:00:00,24.14,24.15,24.07,24.11,132845.0,21.4888,21.4977,21.4265,21.4621,132845.0
2016-02-29 14:30:00,24.1,24.11,24.04,24.05,92797.0,21.4532,21.4621,21.3998,21.4087,92797.0
2016-02-29 15:00:00,24.05,24.05,24.0,24.05,128237.0,21.4087,21.4087,21.3642,21.4087,128237.0
2016-02-29 15:30:00,24.04,24.08,24.0,24.0,476412.0,21.3998,21.4354,21.3642,21.3642,476412.0
2016-03-01 09:30:00,24.87,24.92,24.85,24.88,242001.0,22.1386,22.1832,22.1208,22.1476,242001.0
2016-03-01 10:00:00,24.88,24.93,24.87,24.92,184947.0,22.1476,22.1921,22.1386,22.1832,184947.0
2016-03-01 10:30:00,24.92,24.94,24.89,24.91,147963.0,22.1832,22.201,22.1565,22.1743,147963.0
2016-03-01 11:00:00,24.91,25.01,24.91,25.0,234710.0,22.1743,22.2633,22.1743,22.2544,234710.0
2016-03-01 11:30:00,25.01,25.08,24.99,25.07,140807.0,22.2633,22.3256,22.2455,22.3167,140807.0
2016-03-01 12:00:00,25.06,25.09,25.03,25.04,77460.0,22.3078,22.3345,22.2811,22.29,77460.0
2016-03-01 12:30:00,25.05,25.07,25.03,25.05,94238.0,22.2989,22.3167,22.2811,22.2989,94238.0
2016-03-01 13:00:00,25.05,25.06,25.0,25.06,266848.0,22.2989,22.3078,22.2544,22.3078,266848.0
2016-03-01 13:30:00,25.05,25.11,25.05,25.08,82690.0,22.2989,22.3523,22.2989,22.3256,82690.0
2016-03-01 14:00:00,25.08,25.11,25.06,25.1,58021.0,22.3256,22.3523,22.3078,22.3434,58021.0
2016-03-01 14:30:00,25.1,25.15,25.07,25.15,80755.0,22.3434,22.3879,22.3167,22.3879,80755.0
2016-03-01 15:00:00,25.14,25.16,25.1,25.13,65323.0,22.379,22.3968,22.3434,22.3701,65323.0
2016-03-01 15:30:00,25.13,25.18,25.1,25.17,292004.0,22.3701,22.4146,22.3434,22.4057,292004.0
2016-03-02 09:30:00,25.36,25.39,25.31,25.35,297728.0,22.5748,22.6015,22.5303,22.5659,297728.0
2016-03-02 10:00:00,25.35,25.41,25.33,25.38,180588.0,22.5659,22.6193,22.5481,22.5926,180588.0
2016-03-02 10:30:00,25.38,25.39,25.29,25.38,204284.0,22.5926,22.6015,22.5125,22.5926,204284.0
2016-03-02 11:00:00,25.38,25.44,25.37,25.42,315445.0,22.5926,22.646,22.5837,22.6282,315445.0
2016-03-02 11:30:00,25.43,25.45,25.41,25.44,184250.0,22.6371,22.655,22.6193,22.646,184250.0
2016-03-02 12:00:00,25.44,25.48,25.42,25.47,136827.0,22.646,22.6817,22.6282,22.6728,136827.0
2016-03-02 12:30:00,25.47,25.52,25.46,25.51,209790.0,22.6728,22.7173,22.6639,22.7084,209790.0
2016-03-02 13:00:00,25.51,25.53,25.48,25.53,181959.0,22.7084,22.7262,22.6817,22.7262,181959.0
2016-03-02 13:30:00,25.52,25.56,25.52,25.52,96925.0,22.7173,22.7529,22.7173,22.7173,96925.0
2016-03-02 14:00:00,25.52,25.57,25.5,25.55,236627.0,22.7173,22.7618,22.6995,22.744,236627.0
2016-03-02 14:30:00,25.55,25.63,25.55,25.62,128205.0,22.744,22.8152,22.744,22.8063,128205.0
2016-03-02 15:00:00,25.62,25.63,25.58,25.61,174556.0,22.8063,22.8152,22.7707,22.7974,174556.0
2016-03-02 15:30:00,25.6,25.7,25.59,25.69,495458.0,22.7885,22.8775,22.7796,22.8686,495458.0
2016-03-03 09:30:00,25.76,25.78,25.7,25.74,336027.0,22.9309,22.9487,22.8775,22.9131,336027.0
2016-03-03 10:00:00,25.75,25.76,25.71,25.74,511878.0,22.922,22.9309,22.8864,22.9131,511878.0
2016-03-03 10:30:00,25.75,25.76,25.74,25.74,602132.0,22.922,22.9309,22.9131,22.9131,602132.0
2016-03-03 11:00:00,25.75,25.8,25.74,25.76,662709.0,22.922,22.9665,22.9131,22.9309,662709.0
2016-03-03 11:30:00,25.77,25.79,25.76,25.78,238734.0,22.9398,22.9576,22.9309,22.9487,238734.0
2016-03-03 12:00:00,25.78,25.79,25.74,25.76,218976.0,22.9487,22.9576,22.9131,22.9309,218976.0
2016-03-03 12:30:00,25.77,25.8,25.76,25.79,142220.0,22.9398,22.9665,22.9309,22.9576,142220.0
2016-03-03 13:00:00,25.79,25.8,25.75,25.77,86512.0,22.9576,22.9665,22.922,22.9398,86512.0
2016-03-03 13:30:00,25.77,25.81,25.77,25.81,103513.0,22.9398,22.9754,22.9398,22.9754,103513.0
2016-03-03 14:00:00,25.81,25.81,25.77,25.79,63007.0,22.9754,22.9754,22.9398,22.9576,63007.0
2016-03-03 14:30:00,25.79,25.81,25.77,25.79,81251.0,22.9576,22.9754,22.9398,22.9576,81251.0
2016-03-03 15:00:00,25.79,25.85,25.78,25.82,254896.0,22.9576,23.011,22.9487,22.9843,254896.0
2016-03-03 15:30:00,25.82,25.88,25.81,25.88,342006.0,22.9843,23.0377,22.9754,23.0377,342006.0
2016-03-04 09:30:00,26.02,26.02,25.94,25.97,277358.0,23.1624,23.1624,23.0911,23.1178,277358.0
2016-03-04 10:00:00,25.98,25.99,25.94,25.99,259374.0,23.1267,23.1356,23.0911,23.1356,259374.0
2016-03-04 10:30:00,25.99,26.01,25.97,26.0,322235.0,23.1356,23.1534,23.1178,23.1445,322235.0
2016-03-04 11:00:00,26.0,26.07,25.99,26.05,705699.0,23.1445,23.2069,23.1356,23.1891,705699.0
2016-03-04 11:30:00,26.04,26.09,26.04,26.09,89043.0,23.1802,23.2247,23.1802,23.2247,89043.0
2016-03-04 12:00:00,26.09,26.12,26.08,26.11,227566.0,23.2247,23.2514,23.2158,23.2425,227566.0
2016-03-04 12:30:00,26.12,26.2,26.12,26.2,116364.0,23.2514,23.3226,23.2514,23.3226,116364.0
2016-03-04 13:00:00,26.2,26.26,26.19,26.26,201235.0,23.3226,23.376,23.3137,23.376,201235.0
2016-03-04 13:30:00,26.26,26.32,26.23,26.32,160690.0,23.376,23.4294,23.3493,23.4294,160690.0
2016-03-04 14:00:00,26.31,26.32,26.23,26.25,193631.0,23.4205,23.4294,23.3493,23.3671,193631.0
2016-03-04 14:30:00,26.24,26.25,26.19,26.21,165813.0,23.3582,23.3671,23.3137,23.3315,165813.0
2016-03-04 15:00:00,26.22,26.28,26.17,26.28,107342.0,23.3404,23.3938,23.2959,23.3938,107342.0
2016-03-04 15:30:00,26.29,26.31,26.25,26.25,287337.0,23.4027,23.4205,23.3671,23.3671,287337.0
2016-03-07 09:30:00,26.01,26.09,25.96,26.07,256821.0,23.1534,23.2247,23.1089,23.2069,256821.0
2016-03-07 10:00:00,26.06,26.13,26.04,26.09,151111.0,23.198,23.2603,23.1802,23.2247,151111.0
2016-03-07 10:30:00,26.09,26.16,26.09,26.15,122744.0,23.2247,23.287,23.2247,23.2781,122744.0
2016-03-07 11:00:00,26.15,26.18,26.13,26.18,223019.0,23.2781,23.3048,23.2603,23.3048,223019.0
2016-03-07 11:30:00,26.18,26.24,26.17,26.21,186561.0,23.3048,23.3582,23.2959,23.3315,186561.0
2016-03-07 12:00:00,26.21,26.23,26.2,26.23,98722.0,23.3315,23.3493,23.3226,23.3493,98722.0
2016-03-07 12:30:00,26.23,26.24,26.22,26.24,74625.0,23.3493,23.3582,23.3404,23.3582,74625.0
2016-03-07 13:00:00,26.23,26.26,26.21,26.23,73562.0,23.3493,23.376,23.3315,23.3493,73562.0
2016-03-07 13:30:00,26.22,26.24,26.18,26.22,49187.0,23.3404,23.3582,23.3048,23.3404,49187.0
2016-03-07 14:00:00,26.22,26.25,26.18,26.19,81861.0,23.3404,23.3671,23.3048,23.3137,81861.0
2016-03-07 14:30:00,26.18,26.2,26.12,26.19,98817.0,23.3048,23.3226,23.2514,23.3137,98817.0
2016-03-07 15:00:00,26.19,26.22,26.13,26.17,108845.0,23.3137,23.3404,23.2603,23.2959,108845.0
2016-03-07 15:30:00,26.17,26.2,26.08,26.11,321650.0,23.2959,23.3226,23.2158,23.2425,321650.0
2016-03-08 09:30:00,25.83,25.84,25.72,25.73,355435.0,22.9932,23.0021,22.8953,22.9042,355435.0
2016-03-08 10:00:00,25.72,25.75,25.68,25.7,122133.0,22.8953,22.922,22.8597,22.8775,122133.0
2016-03-08 10:30:00,25.69,25.73,25.67,25.7,58031.0,22.8686,22.9042,22.8508,22.8775,58031.0
2016-03-08 11:00:00,25.7,25.78,25.69,25.76,58348.0,22.8775,22.9487,22.8686,22.9309,58348.0
2016-03-08 11:30:00,25.76,25.82,25.73,25.81,137264.0,22.9309,22.9843,22.9042,22.9754,137264.0
2016-03-08 12:00:00,25.8,25.86,25.78,25.82,102682.0,22.9665,23.0199,22.9487,22.9843,102682.0
2016-03-08 12:30:00,25.82,25.83,25.79,25.83,90313.0,22.9843,22.9932,22.9576,22.9932,90313.0
2016-03-08 13:00:00,25.83,25.85,25.81,25.83,70314.0,22.9932,23.011,22.9754,22.9932,70314.0
2016-03-08 13:30:00,25.83,25.88,25.82,25.84,71381.0,22.9932,23.0377,22.9843,23.0021,71381.0
2016-03-08 14:00:00,25.85,25.91,25.84,25.84,105518.0,23.011,23.0644,23.0021,23.0021,105518.0
2016-03-08 14:30:00,25.84,25.87,25.81,25.82,185811.0,23.0021,23.0288,22.9754,22.9843,185811.0
2016-03-08 15:00:00,25.82,25.82,25.79,25.79,189497.0,22.9843,22.9843,22.9576,22.9576,189497.0
2016-03-08 15:30:00,25.79,25.82,25.74,25.76,614513.0,22.9576,22.9843,22.9131,22.9309,614513.0
2016-03-09 09:30:00,26.05,26.08,26.01,26.07,194764.0,23.1891,23.2158,23.1534,23.2069,194764.0
2016-03-09 10:00:00,26.07,26.11,26.02,26.08,139534.0,23.2069,23.2425,23.1624,23.2158,139534.0
2016-03-09 10:30:00,26.08,26.14,26.02,26.06,143300.0,23.2158,23.2692,23.1624,23.198,143300.0
2016-03-09 11:00:00,26.06,26.16,26.05,26.15,97889.0,23.198,23.287,23.1891,23.2781,97889.0
2016-03-09 11:30:00,26.16,26.16,26.06,26.13,90689.0,23.287,23.287,23.198,23.2603,90689.0
2016-03-09 12:00:00,26.12,26.13,26.09,26.11,65406.0,23.2514,23.2603,23.2247,23.2425,65406.0
2016-03-09 12:30:00,26.11,26.11,26.06,26.07,132875.0,23.2425,23.2425,23.198,23.2069,132875.0
2016-03-09 13:00:00,26.06,26.1,26.03,26.08,163222.0,23.198,23.2336,23.1713,23.2158,163222.0
2016-03-09 13:30:00,26.08,26.14,26.06,26.13,168119.0,23.2158,23.2692,23.198,23.2603,168119.0
2016-03-09 14:00:00,26.13,26.15,26.1,26.14,140623.0,23.2603,23.2781,23.2336,23.2692,140623.0
2016-03-09 14:30:00,26.14,26.16,26.12,26.14,127916.0,23.2692,23.287,23.2514,23.2692,127916.0
2016-03-09 15:00:00,26.14,26.15,26.07,26.09,142422.0,23.2692,23.2781,23.2069,23.2247,142422.0
2016-03-09 15:30:00,26.09,26.12,26.07,26.09,221253.0,23.2247,23.2514,23.2069,23.2247,221253.0
2016-03-10 09:30:00,26.05,26.08,25.99,26.05,880174.0,23.1891,23.2158,23.1356,23.1891,880174.0
2016-03-10 10:00:00,26.06,26.09,26.01,26.03,354099.0,23.198,23.2247,23.1534,23.1713,354099.0
2016-03-10 10:30:00,26.03,26.03,25.89,25.9,215720.0,23.1713,23.1713,23.0466,23.0555,215720.0
2016-03-10 11:00:00,25.9,25.9,25.73,25.76,186319.0,23.0555,23.0555,22.9042,22.9309,186319.0
2016-03-10 11:30:00,25.76,25.8,25.72,25.78,205421.0,22.9309,22.9665,22.8953,22.9487,205421.0
2016-03-10 12:00:00,25.77,25.81,25.77,25.78,167540.0,22.9398,22.9754,22.9398,22.9487,167540.0
2016-03-10 12:30:00,25.78,25.78,25.69,25.74,229982.0,22.9487,22.9487,22.8686,22.9131,229982.0
2016-03-10 13:00:00,25.74,25.75,25.67,25.74,181176.0,22.9131,22.922,22.8508,22.9131,181176.0
2016-03-10 13:30:00,25.74,25.75,25.71,25.73,139433.0,22.9131,22.922,22.8864,22.9042,139433.0
2016-03-10 14:00:00,25.72,25.74,25.68,25.74,644100.0,22.8953,22.9131,22.8597,22.9131,644100.0
2016-03-10 14:30:00,25.74,25.8,25.73,25.77,235591.0,22.9131,22.9665,22.9042,22.9398,235591.0
2016-03-10 15:00:00,25.77,25.86,25.74,25.85,166542.0,22.9398,23.0199,22.9131,23.011,166542.0
2016-03-10 15:30:00,25.85,25.89,25.78,25.88,475915.0,23.011,23.0466,22.9487,23.0377,475915.0
2016-03-11 09:30:00,26.04,26.21,26.04,26.18,1018347.0,23.1802,23.3315,23.1802,23.3048,1018347.0
2016-03-11 10:00:00,26.18,26.19,26.14,26.17,76480.0,23.3048,23.3137,23.2692,23.2959,76480.0
2016-03-11 10:30:00,26.17,26.21,26.16,26.21,122067.0,23.2959,23.3315,23.287,23.3315,122067.0
2016-03-11 11:00:00,26.21,26.24,26.2,26.24,66062.0,23.3315,23.3582,23.3226,23.3582,66062.0
2016-03-11 11:30:00,26.23,26.24,26.21,26.22,45565.0,23.3493,23.3582,23.3315,23.3404,45565.0
2016-03-11 12:00:00,26.23,26.26,26.21,26.25,67043.0,23.3493,23.376,23.3315,23.3671,67043.0
2016-03-11 12:30:00,26.25,26.26,26.24,26.25,45228.0,23.3671,23.376,23.3582,23.3671,45228.0
2016-03-11 13:00:00,26.23,26.26,26.21,26.26,74372.0,23.3493,23.376,23.3315,23.376,74372.0
2016-03-11 13:30:00,26.26,26.3,26.24,26.28,87804.0,23.376,23.4116,23.3582,23.3938,87804.0
2016-03-11 14:00:00,26.29,26.3,26.25,26.26,40105.0,23.4027,23.4116,23.3671,23.376,40105.0
2016-03-11 14:30:00,26.25,26.28,26.24,26.24,106458.0,23.3671,23.3938,23.3582,23.3582,106458.0
2016-03-11 15:00:00,26.24,26.31,26.24,26.3,97371.0,23.3582,23.4205,23.3582,23.4116,97371.0
2016-03-11 15:30:00,26.3,26.31,26.26,26.31,195145.0,23.4116,23.4205,23.376,23.4205,195145.0
2016-03-14 09:30:00,26.13,26.17,26.05,26.07,222292.0,23.2603,23.2959,23.1891,23.2069,222292.0
2016-03-14 10:00:00,26.07,26.12,26.06,26.12,107899.0,23.2069,23.2514,23.198,23.2514,107899.0
2016-03-14 10:30:00,26.12,26.17,26.1,26.13,97469.0,23.2514,23.2959,23.2336,23.2603,97469.0
2016-03-14 11:00:00,26.13,26.15,26.11,26.14,115510.0,23.2603,23.2781,23.2425,23.2692,115510.0
2016-03-14 11:30:00,26.14,26.16,26.12,26.14,52837.0,23.2692,23.287,23.2514,23.2692,52837.0
2016-03-14 12:00:00,26.14,26.17,26.14,26.17,44773.0,23.2692,23.2959,23.2692,23.2959,44773.0
2016-03-14 12:30:00,26.17,26.2,26.16,26.19,62291.0,23.2959,23.3226,23.287,23.3137,62291.0
2016-03-14 13:00:00,26.19,26.21,26.18,26.21,14924.0,23.3137,23.3315,23.3048,23.3315,14924.0
2016-03-14 13:30:00,26.21,26.22,26.19,26.2,7164.0,23.3315,23.3404,23.3137,23.3226,7164.0
2016-03-14 14:00:00,26.19,26.2,26.18,26.2,44507.0,23.3137,23.3226,23.3048,23.3226,44507.0
2016-03-14 14:30:00,26.2,26.22,26.19,26.21,20954.0,23.3226,23.3404,23.3137,23.3315,20954.0
2016-03-14 15:00:00,26.21,26.21,26.16,26.19,98042.0,23.3315,23.3315,23.287,23.3137,98042.0
2016-03-14 15:30:00,26.2,26.2,26.12,26.12,115369.0,23.3226,23.3226,23.2514,23.2514,115369.0
2016-03-15 09:30:00,25.68,25.69,25.63,25.64,356994.0,22.8597,22.8686,22.8152,22.8241,356994.0
2016-03-15 10:00:00,25.64,25.7,25.62,25.69,210600.0,22.8241,22.8775,22.8063,22.8686,210600.0
2016-03-15 10:30:00,25.7,25.7,25.62,25.64,229988.0,22.8775,22.8775,22.8063,22.8241,229988.0
2016-03-15 11:00:00,25.64,25.66,25.62,25.63,105589.0,22.8241,22.8419,22.8063,22.8152,105589.0
2016-03-15 11:30:00,25.63,25.64,25.61,25.62,49555.0,22.8152,22.8241,22.7974,22.8063,49555.0
2016-03-15 12:00:00,25.62,25.66,25.61,25.66,81750.0,22.8063,22.8419,22.7974,22.8419,81750.0
2016-03-15 12:30:00,25.66,25.66,25.63,25.63,29354.0,22.8419,22.8419,22.8152,22.8152,29354.0
2016-03-15 13:00:00,25.62,25.66,25.62,25.66,17791.0,22.8063,22.8419,22.8063,22.8419,17791.0
2016-03-15 13:30:00,25.66,25.69,25.66,25.68,52055.0,22.8419,22.8686,22.8419,22.8597,52055.0
2016-03-15 14:00:00,25.68,25.69,25.66,25.67,83186.0,22.8597,22.8686,22.8419,22.8508,83186.0
2016-03-15 14:30:00,25.67,25.68,25.65,25.66,21387.0,22.8508,22.8597,22.833,22.8419,21387.0
2016-03-15 15:00:00,25.66,25.71,25.65,25.71,68829.0,22.8419,22.8864,22.833,22.8864,68829.0
2016-03-15 15:30:00,25.7,25.75,25.68,25.73,243372.0,22.8775,22.922,22.8597,22.9042,243372.0
2016-03-16 09:30:00,25.78,25.82,25.75,25.8,184604.0,22.9487,22.9843,22.922,22.9665,184604.0
2016-03-16 10:00:00,25.8,25.81,25.78,25.81,131617.0,22.9665,22.9754,22.9487,22.9754,131617.0
2016-03-16 10:30:00,25.81,25.85,25.8,25.83,62926.0,22.9754,23.011,22.9665,22.9932,62926.0
2016-03-16 11:00:00,25.82,25.83,25.8,25.82,46817.0,22.9843,22.9932,22.9665,22.9843,46817.0
2016-03-16 11:30:00,25.82,25.84,25.81,25.84,49185.0,22.9843,23.0021,22.9754,23.0021,49185.0
2016-03-16 12:00:00,25.84,25.86,25.84,25.86,79748.0,23.0021,23.0199,23.0021,23.0199,79748.0
2016-03-16 12:30:00,25.86,25.87,25.81,25.83,122311.0,23.0199,23.0288,22.9754,22.9932,122311.0
2016-03-16 13:00:00,25.82,25.83,25.78,25.81,110809.0,22.9843,22.9932,22.9487,22.9754,110809.0
2016-03-16 13:30:00,25.81,25.83,25.75,25.75,145420.0,22.9754,22.9932,22.922,22.922,145420.0
2016-03-16 14:00:00,25.78,26.15,25.78,26.14,150986.0,22.9487,23.2781,22.9487,23.2692,150986.0
2016-03-16 14:30:00,26.14,26.27,26.09,26.23,163306.0,23.2692,23.3849,23.2247,23.3493,163306.0
2016-03-16 15:00:00,26.22,26.33,26.21,26.28,312099.0,23.3404,23.4383,23.3315,23.3938,312099.0
2016-03-16 15:30:00,26.31,26.37,26.27,26.29,375069.0,23.4205,23.4739,23.3849,23.4027,375069.0
2016-03-17 09:30:00,26.12,26.17,26.08,26.1,273148.0,23.2514,23.2959,23.2158,23.2336,273148.0
2016-03-17 10:00:00,26.1,26.13,26.09,26.12,105665.0,23.2336,23.2603,23.2247,23.2514,105665.0
2016-03-17 10:30:00,26.11,26.21,26.11,26.2,60872.0,23.2425,23.3315,23.2425,23.3226,60872.0
2016-03-17 11:00:00,26.2,26.24,26.18,26.24,83032.0,23.3226,23.3582,23.3048,23.3582,83032.0
2016-03-17 11:30:00,26.23,26.27,26.22,26.27,67265.0,23.3493,23.3849,23.3404,23.3849,67265.0
2016-03-17 12:00:00,26.27,26.33,26.26,26.32,283436.0,23.3849,23.4383,23.376,23.4294,283436.0
2016-03-17 12:30:00,26.32,26.33,26.3,26.31,74375.0,23.4294,23.4383,23.4116,23.4205,74375.0
2016-03-17 13:00:00,26.3,26.32,26.27,26.29,72191.0,23.4116,23.4294,23.3849,23.4027,72191.0
2016-03-17 13:30:00,26.28,26.32,26.26,26.32,40402.0,23.3938,23.4294,23.376,23.4294,40402.0
2016-03-17 14:00:00,26.32,26.34,26.31,26.31,112220.0,23.4294,23.4472,23.4205,23.4205,112220.0
2016-03-17 14:30:00,26.32,26.32,26.29,26.3,64068.0,23.4294,23.4294,23.4027,23.4116,64068.0
2016-03-17 15:00:00,26.3,26.32,26.29,26.31,63479.0,23.4116,23.4294,23.4027,23.4205,63479.0
2016-03-17 15:30:00,26.32,26.34,26.29,26.31,167176.0,23.4294,23.4472,23.4027,23.4205,167176.0
2016-03-18 09:30:00,26.52,26.61,26.52,26.61,796814.0,23.6074,23.6876,23.6074,23.6876,796814.0
2016-03-18 10:00:00,26.61,26.66,26.61,26.64,309901.0,23.6876,23.7321,23.6876,23.7143,309901.0
2016-03-18 10:30:00,26.64,26.67,26.61,26.64,186923.0,23.7143,23.741,23.6876,23.7143,186923.0
2016-03-18 11:00:00,26.64,26.66,26.63,26.64,143713.0,23.7143,23.7321,23.7054,23.7143,143713.0
2016-03-18 11:30:00,26.64,26.65,26.61,26.64,134355.0,23.7143,23.7232,23.6876,23.7143,134355.0
2016-03-18 12:00:00,26.63,26.65,26.62,26.64,149421.0,23.7054,23.7232,23.6965,23.7143,149421.0
2016-03-18 12:30:00,26.63,26.65,26.62,26.65,141510.0,23.7054,23.7232,23.6965,23.7232,141510.0
2016-03-18 13:00:00,26.64,26.65,26.58,26.6,154288.0,23.7143,23.7232,23.6608,23.6787,154288.0
2016-03-18 13:30:00,26.6,26.63,26.58,26.62,167768.0,23.6787,23.7054,23.6608,23.6965,167768.0
2016-03-18 14:00:00,26.62,26.63,26.56,26.57,291818.0,23.6965,23.7054,23.643,23.6519,291818.0
2016-03-18 14:30:00,26.56,26.56,26.52,26.54,270926.0,23.643,23.643,23.6074,23.6252,270926.0
2016-03-18 15:00:00,26.54,26.58,26.54,26.55,319586.0,23.6252,23.6608,23.6252,23.6341,319586.0
2016-03-18 15:30:00,26.55,26.59,26.52,26.57,480924.0,23.6341,23.6698,23.6074,23.6519,480924.0
2016-03-21 09:30:00,26.79,26.91,26.79,26.88,211737.0,23.8478,23.9546,23.8478,23.9279,211737.0
2016-03-21 10:00:00,26.88,26.9,26.83,26.83,89076.0,23.9279,23.9457,23.8834,23.8834,89076.0
2016-03-21 10:30:00,26.82,26.86,26.78,26.79,159243.0,23.8745,23.9101,23.8389,23.8478,159243.0
2016-03-21 11:00:00,26.79,26.84,26.76,26.83,98557.0,23.8478,23.8923,23.8211,23.8834,98557.0
2016-03-21 11:30:00,26.84,26.87,26.82,26.85,84995.0,23.8923,23.919,23.8745,23.9012,84995.0
2016-03-21 12:00:00,26.85,26.89,26.83,26.87,92097.0,23.9012,23.9368,23.8834,23.919,92097.0
2016-03-21 12:30:00,26.87,26.87,26.83,26.84,17354.0,23.919,23.919,23.8834,23.8923,17354.0
2016-03-21 13:00:00,26.84,26.86,26.82,26.86,27875.0,23.8923,23.9101,23.8745,23.9101,27875.0
2016-03-21 13:30:00,26.85,26.87,26.84,26.87,32710.0,23.9012,23.919,23.8923,23.919,32710.0
2016-03-21 14:00:00,26.87,26.92,26.85,26.89,50274.0,23.919,23.9635,23.9012,23.9368,50274.0
2016-03-21 14:30:00,26.89,26.95,26.88,26.92,64858.0,23.9368,23.9902,23.9279,23.9635,64858.0
2016-03-21 15:00:00,26.92,26.92,26.88,26.89,39625.0,23.9635,23.9635,23.9279,23.9368,39625.0
2016-03-21 15:30:00,26.89,26.9,26.86,26.88,150894.0,23.9368,23.9457,23.9101,23.9279,150894.0
2016-03-22 09:30:00,26.72,26.81,26.72,26.79,175453.0,23.7855,23.8656,23.7855,23.8478,175453.0
2016-03-22 10:00:00,26.79,26.84,26.78,26.84,44594.0,23.8478,23.8923,23.8389,23.8923,44594.0
2016-03-22 10:30:00,26.84,26.87,26.82,26.86,112874.0,23.8923,23.919,23.8745,23.9101,112874.0
2016-03-22 11:00:00,26.86,26.88,26.84,26.86,106259.0,23.9101,23.9279,23.8923,23.9101,106259.0
2016-03-22 11:30:00,26.86,26.88,26.84,26.87,63248.0,23.9101,23.9279,23.8923,23.919,63248.0
2016-03-22 12:00:00,26.87,26.89,26.87,26.88,34386.0,23.919,23.9368,23.919,23.9279,34386.0
2016-03-22 12:30:00,26.88,26.89,26.86,26.88,139615.0,23.9279,23.9368,23.9101,23.9279,139615.0
2016-03-22 13:00:00,26.89,26.89,26.86,26.88,72316.0,23.9368,23.9368,23.9101,23.9279,72316.0
2016-03-22 13:30:00,26.88,26.88,26.85,26.86,45624.0,23.9279,23.9279,23.9012,23.9101,45624.0
2016-03-22 14:00:00,26.85,26.86,26.81,26.82,65801.0,23.9012,23.9101,23.8656,23.8745,65801.0
2016-03-22 14:30:00,26.83,26.86,26.82,26.83,33049.0,23.8834,23.9101,23.8745,23.8834,33049.0
2016-03-22 15:00:00,26.82,26.83,26.76,26.78,27036.0,23.8745,23.8834,23.8211,23.8389,27036.0
2016-03-22 15:30:00,26.78,26.78,26.72,26.74,113245.0,23.8389,23.8389,23.7855,23.8033,113245.0
2016-03-23 09:30:00,26.79,26.83,26.66,26.67,732788.0,23.8478,23.8834,23.7321,23.741,732788.0
2016-03-23 10:00:00,26.67,26.68,26.62,26.66,377186.0,23.741,23.7499,23.6965,23.7321,377186.0
2016-03-23 10:30:00,26.65,26.68,26.62,26.66,165570.0,23.7232,23.7499,23.6965,23.7321,165570.0
2016-03-23 11:00:00,26.65,26.66,26.6,26.61,101844.0,23.7232,23.7321,23.6787,23.6876,101844.0
2016-03-23 11:30:00,26.61,26.63,26.59,26.6,67108.0,23.6876,23.7054,23.6698,23.6787,67108.0
2016-03-23 12:00:00,26.6,26.62,26.59,26.62,46241.0,23.6787,23.6965,23.6698,23.6965,46241.0
2016-03-23 12:30:00,26.62,26.62,26.61,26.62,22149.0,23.6965,23.6965,23.6876,23.6965,22149.0
2016-03-23 13:00:00,26.62,26.67,26.62,26.66,95907.0,23.6965,23.741,23.6965,23.7321,95907.0
2016-03-23 13:30:00,26.66,26.68,26.65,26.68,62400.0,23.7321,23.7499,23.7232,23.7499,62400.0
2016-03-23 14:00:00,26.68,26.73,26.66,26.66,136738.0,23.7499,23.7944,23.7321,23.7321,136738.0
2016-03-23 14:30:00,26.67,26.68,26.6,26.62,39102.0,23.741,23.7499,23.6787,23.6965,39102.0
2016-03-23 15:00:00,26.62,26.63,26.59,26.61,50341.0,23.6965,23.7054,23.6698,23.6876,50341.0
2016-03-23 15:30:00,26.6,26.68,26.6,26.67,292472.0,23.6787,23.7499,23.6787,23.741,292472.0
2016-03-24 09:30:00,26.48,26.52,26.46,26.49,93744.0,23.5718,23.6074,23.554,23.5807,93744.0
2016-03-24 10:00:00,26.49,26.49,26.45,26.46,151064.0,23.5807,23.5807,23.5451,23.554,151064.0
2016-03-24 10:30:00,26.46,26.57,26.46,26.54,59721.0,23.554,23.6519,23.554,23.6252,59721.0
2016-03-24 11:00:00,26.55,26.56,26.49,26.5,42286.0,23.6341,23.643,23.5807,23.5896,42286.0
2016-03-24 11:30:00,26.49,26.53,26.48,26.5,51217.0,23.5807,23.6163,23.5718,23.5896,51217.0
2016-03-24 12:00:00,26.51,26.57,26.47,26.51,38583.0,23.5985,23.6519,23.5629,23.5985,38583.0
2016-03-24 12:30:00,26.5,26.52,26.49,26.52,15819.0,23.5896,23.6074,23.5807,23.6074,15819.0
2016-03-24 13:00:00,26.51,26.56,26.5,26.55,61293.0,23.5985,23.643,23.5896,23.6341,61293.0
2016-03-24 13:30:00,26.55,26.57,26.51,26.56,52572.0,23.6341,23.6519,23.5985,23.643,52572.0
2016-03-24 14:00:00,26.55,26.57,26.52,26.55,74971.0,23.6341,23.6519,23.6074,23.6341,74971.0
2016-03-24 14:30:00,26.55,26.61,26.55,26.61,126058.0,23.6341,23.6876,23.6341,23.6876,126058.0
2016-03-24 15:00:00,26.61,26.65,26.59,26.65,88651.0,23.6876,23.7232,23.6698,23.7232,88651.0
2016-03-24 15:30:00,26.64,26.67,26.62,26.62,332202.0,23.7143,23.741,23.6965,23.6965,332202.0
2016-03-28 09:30:00,26.54,26.67,26.53,26.58,532356.0,23.6252,23.741,23.6163,23.6608,532356.0
2016-03-28 10:00:00,26.58,26.59,26.55,26.57,139831.0,23.6608,23.6698,23.6341,23.6519,139831.0
2016-03-28 10:30:00,26.56,26.56,26.51,26.54,71664.0,23.643,23.643,23.5985,23.6252,71664.0
2016-03-28 11:00:00,26.55,26.57,26.53,26.55,44640.0,23.6341,23.6519,23.6163,23.6341,44640.0
2016-03-28 11:30:00,26.56,26.57,26.54,26.56,32536.0,23.643,23.6519,23.6252,23.643,32536.0
2016-03-28 12:00:00,26.57,26.57,26.51,26.54,17125.0,23.6519,23.6519,23.5985,23.6252,17125.0
2016-03-28 12:30:00,26.55,26.59,26.53,26.56,42786.0,23.6341,23.6698,23.6163,23.643,42786.0
2016-03-28 13:00:00,26.57,26.57,26.51,26.52,36522.0,23.6519,23.6519,23.5985,23.6074,36522.0
2016-03-28 13:30:00,26.52,26.54,26.52,26.54,22595.0,23.6074,23.6252,23.6074,23.6252,22595.0
2016-03-28 14:00:00,26.54,26.56,26.52,26.54,149223.0,23.6252,23.643,23.6074,23.6252,149223.0
2016-03-28 14:30:00,26.54,26.54,26.51,26.52,74398.0,23.6252,23.6252,23.5985,23.6074,74398.0
2016-03-28 15:00:00,26.53,26.56,26.52,26.54,59632.0,23.6163,23.643,23.6074,23.6252,59632.0
2016-03-28 15:30:00,26.54,26.56,26.53,26.56,112043.0,23.6252,23.643,23.6163,23.643,112043.0
2016-03-29 09:30:00,26.45,26.45,26.39,26.42,80923.0,23.5451,23.5451,23.4917,23.5184,80923.0
2016-03-29 10:00:00,26.43,26.47,26.42,26.43,63202.0,23.5273,23.5629,23.5184,23.5273,63202.0
2016-03-29 10:30:00,26.44,26.46,26.42,26.45,40462.0,23.5362,23.554,23.5184,23.5451,40462.0
2016-03-29 11:00:00,26.46,26.47,26.44,26.46,25605.0,23.554,23.5629,23.5362,23.554,25605.0
2016-03-29 11:30:00,26.46,26.5,26.46,26.47,38131.0,23.554,23.5896,23.554,23.5629,38131.0
2016-03-29 12:00:00,26.47,26.72,26.46,26.7,112302.0,23.5629,23.7855,23.554,23.7677,112302.0
2016-03-29 12:30:00,26.7,26.73,26.66,26.66,77303.0,23.7677,23.7944,23.7321,23.7321,77303.0
2016-03-29 13:00:00,26.67,26.67,26.62,26.64,13955.0,23.741,23.741,23.6965,23.7143,13955.0
2016-03-29 13:30:00,26.64,26.66,26.63,26.66,13203.0,23.7143,23.7321,23.7054,23.7321,13203.0
2016-03-29 14:00:00,26.66,26.72,26.65,26.72,16794.0,23.7321,23.7855,23.7232,23.7855,16794.0
2016-03-29 14:30:00,26.72,26.76,26.7,26.72,93188.0,23.7855,23.8211,23.7677,23.7855,93188.0
2016-03-29 15:00:00,26.72,26.75,26.69,26.74,39641.0,23.7855,23.8122,23.7588,23.8033,39641.0
2016-03-29 15:30:00,26.75,26.79,26.73,26.77,211114.0,23.8122,23.8478,23.7944,23.83,211114.0
2016-03-30 09:30:00,27.0,27.12,27.0,27.09,149908.0,24.0347,24.1415,24.0347,24.1148,149908.0
2016-03-30 10:00:00,27.09,27.13,27.09,27.12,67157.0,24.1148,24.1504,24.1148,24.1415,67157.0
2016-03-30 10:30:00,27.11,27.14,27.09,27.11,65480.0,24.1326,24.1593,24.1148,24.1326,65480.0
2016-03-30 11:00:00,27.11,27.11,27.08,27.09,41469.0,24.1326,24.1326,24.1059,24.1148,41469.0
2016-03-30 11:30:00,27.09,27.09,27.03,27.06,45653.0,24.1148,24.1148,24.0614,24.0881,45653.0
2016-03-30 12:00:00,27.05,27.08,27.04,27.04,35711.0,24.0792,24.1059,24.0703,24.0703,35711.0
2016-03-30 12:30:00,27.05,27.06,27.03,27.05,130113.0,24.0792,24.0881,24.0614,24.0792,130113.0
2016-03-30 13:00:00,27.05,27.06,27.04,27.04,86467.0,24.0792,24.0881,24.0703,24.0703,86467.0
2016-03-30 13:30:00,27.03,27.07,27.03,27.06,139109.0,24.0614,24.097,24.0614,24.0881,139109.0
2016-03-30 14:00:00,27.06,27.07,27.05,27.07,76031.0,24.0881,24.097,24.0792,24.097,76031.0
2016-03-30 14:30:00,27.07,27.09,27.04,27.06,101864.0,24.097,24.1148,24.0703,24.0881,101864.0
2016-03-30 15:00:00,27.05,27.09,27.05,27.08,112327.0,24.0792,24.1148,24.0792,24.1059,112327.0
2016-03-30 15:30:00,27.07,27.08,27.02,27.03,872843.0,24.097,24.1059,24.0525,24.0614,872843.0
2016-03-31 09:30:00,27.07,27.18,27.07,27.15,282250.0,24.097,24.195,24.097,24.1682,282250.0
2016-03-31 10:00:00,27.14,27.18,27.13,27.15,128977.0,24.1593,24.195,24.1504,24.1682,128977.0
2016-03-31 10:30:00,27.15,27.18,27.15,27.17,39054.0,24.1682,24.195,24.1682,24.1861,39054.0
2016-03-31 11:00:00,27.17,27.17,27.13,27.14,55178.0,24.1861,24.1861,24.1504,24.1593,55178.0
2016-03-31 11:30:00,27.14,27.18,27.14,27.18,38726.0,24.1593,24.195,24.1593,24.195,38726.0
2016-03-31 12:00:00,27.17,27.2,27.17,27.2,38475.0,24.1861,24.2128,24.1861,24.2128,38475.0
2016-03-31 12:30:00,27.19,27.19,27.16,27.19,33018.0,24.2039,24.2039,24.1772,24.2039,33018.0
2016-03-31 13:00:00,27.19,27.19,27.15,27.15,45349.0,24.2039,24.2039,24.1682,24.1682,45349.0
2016-03-31 13:30:00,27.15,27.17,27.13,27.14,256804.0,24.1682,24.1861,24.1504,24.1593,256804.0
2016-03-31 14:00:00,27.13,27.14,27.1,27.11,99915.0,24.1504,24.1593,24.1237,24.1326,99915.0
2016-03-31 14:30:00,27.1,27.11,27.06,27.07,78243.0,24.1237,24.1326,24.0881,24.097,78243.0
2016-03-31 15:00:00,27.06,27.13,27.05,27.13,102354.0,24.0881,24.1504,24.0792,24.1504,102354.0
2016-03-31 15:30:00,27.13,27.16,27.07,27.1,245593.0,24.1504,24.1772,24.097,24.1237,245593.0
2016-04-01 09:30:00,26.66,26.68,26.54,26.63,428929.0,23.7321,23.7499,23.6252,23.7054,428929.0
2016-04-01 10:00:00,26.63,26.76,26.62,26.74,64736.0,23.7054,23.8211,23.6965,23.8033,64736.0
2016-04-01 10:30:00,26.74,26.8,26.71,26.79,125497.0,23.8033,23.8567,23.7766,23.8478,125497.0
2016-04-01 11:00:00,26.8,26.85,26.79,26.84,51924.0,23.8567,23.9012,23.8478,23.8923,51924.0
2016-04-01 11:30:00,26.84,26.87,26.83,26.85,28404.0,23.8923,23.919,23.8834,23.9012,28404.0
2016-04-01 12:00:00,26.86,26.88,26.85,26.88,41495.0,23.9101,23.9279,23.9012,23.9279,41495.0
2016-04-01 12:30:00,26.88,26.92,26.87,26.92,51323.0,23.9279,23.9635,23.919,23.9635,51323.0
2016-04-01 13:00:00,26.92,26.96,26.91,26.95,39174.0,23.9635,23.9991,23.9546,23.9902,39174.0
2016-04-01 13:30:00,26.96,26.99,26.95,26.98,23743.0,23.9991,24.0258,23.9902,24.0169,23743.0
2016-04-01 14:00:00,26.97,27.0,26.95,26.96,47507.0,24.008,24.0347,23.9902,23.9991,47507.0
2016-04-01 14:30:00,26.96,27.01,26.95,27.01,45620.0,23.9991,24.0436,23.9902,24.0436,45620.0
2016-04-01 15:00:00,27.01,27.06,27.01,27.04,95395.0,24.0436,24.0881,24.0436,24.0703,95395.0
2016-04-01 15:30:00,27.04,27.12,27.03,27.03,150144.0,24.0703,24.1415,24.0614,24.0614,150144.0
2016-04-04 09:30:00,27.06,27.11,27.04,27.11,75600.0,24.0881,24.1326,24.0703,24.1326,75600.0
2016-04-04 10:00:00,27.1,27.13,27.06,27.06,52393.0,24.1237,24.1504,24.0881,24.0881,52393.0
2016-04-04 10:30:00,27.07,27.09,27.02,27.04,49596.0,24.097,24.1148,24.0525,24.0703,49596.0
2016-04-04 11:00:00,27.04,27.05,27.03,27.04,23102.0,24.0703,24.0792,24.0614,24.0703,23102.0
2016-04-04 11:30:00,27.04,27.05,27.03,27.03,10387.0,24.0703,24.0792,24.0614,24.0614,10387.0
2016-04-04 12:00:00,27.04,27.07,27.03,27.06,12410.0,24.0703,24.097,24.0614,24.0881,12410.0
2016-04-04 12:30:00,27.06,27.06,27.04,27.04,27145.0,24.0881,24.0881,24.0703,24.0703,27145.0
2016-04-04 13:00:00,27.04,27.04,27.01,27.01,86962.0,24.0703,24.0703,24.0436,24.0436,86962.0
2016-04-04 13:30:00,27.01,27.02,26.99,26.99,33670.0,24.0436,24.0525,24.0258,24.0258,33670.0
2016-04-04 14:00:00,26.99,26.99,26.95,26.97,31402.0,24.0258,24.0258,23.9902,24.008,31402.0
2016-04-04 14:30:00,26.97,27.0,26.97,26.98,19419.0,24.008,24.0347,24.008,24.0169,19419.0
2016-04-04 15:00:00,26.99,26.99,26.93,26.94,60670.0,24.0258,24.0258,23.9724,23.9813,60670.0
2016-04-04 15:30:00,26.95,26.97,26.93,26.97,239746.0,23.9902,24.008,23.9724,24.008,239746.0
2016-04-05 09:30:00,26.44,26.46,26.38,26.42,113942.0,23.5362,23.554,23.4828,23.5184,113942.0
2016-04-05 10:00:00,26.42,26.52,26.42,26.51,97940.0,23.5184,23.6074,23.5184,23.5985,97940.0
2016-04-05 10:30:00,26.5,26.51,26.46,26.49,121125.0,23.5896,23.5985,23.554,23.5807,121125.0
2016-04-05 11:00:00,26.49,26.53,26.47,26.5,137125.0,23.5807,23.6163,23.5629,23.5896,137125.0
2016-04-05 11:30:00,26.51,26.52,26.45,26.49,50430.0,23.5985,23.6074,23.5451,23.5807,50430.0
2016-04-05 12:00:00,26.49,26.51,26.42,26.46,72757.0,23.5807,23.5985,23.5184,23.554,72757.0
2016-04-05 12:30:00,26.45,26.46,26.42,26.44,67138.0,23.5451,23.554,23.5184,23.5362,67138.0
2016-04-05 13:00:00,26.44,26.48,26.42,26.48,80707.0,23.5362,23.5718,23.5184,23.5718,80707.0
2016-04-05 13:30:00,26.47,26.49,26.45,26.48,52943.0,23.5629,23.5807,23.5451,23.5718,52943.0
2016-04-05 14:00:00,26.48,26.48,26.44,26.48,67864.0,23.5718,23.5718,23.5362,23.5718,67864.0
2016-04-05 14:30:00,26.48,26.51,26.45,26.5,134398.0,23.5718,23.5985,23.5451,23.5896,134398.0
2016-04-05 15:00:00,26.5,26.5,26.44,26.45,92843.0,23.5896,23.5896,23.5362,23.5451,92843.0
2016-04-05 15:30:00,26.44,26.45,26.33,26.37,442325.0,23.5362,23.5451,23.4383,23.4739,442325.0
2016-04-06 09:30:00,26.38,26.4,26.31,26.34,172253.0,23.4828,23.5006,23.4205,23.4472,172253.0
2016-04-06 10:00:00,26.34,26.37,26.29,26.31,70738.0,23.4472,23.4739,23.4027,23.4205,70738.0
2016-04-06 10:30:00,26.31,26.39,26.27,26.39,104625.0,23.4205,23.4917,23.3849,23.4917,104625.0
2016-04-06 11:00:00,26.4,26.46,26.39,26.45,147770.0,23.5006,23.554,23.4917,23.5451,147770.0
2016-04-06 11:30:00,26.45,26.52,26.43,26.52,128077.0,23.5451,23.6074,23.5273,23.6074,128077.0
2016-04-06 12:00:00,26.52,26.52,26.5,26.52,83467.0,23.6074,23.6074,23.5896,23.6074,83467.0
2016-04-06 12:30:00,26.51,26.54,26.51,26.51,77359.0,23.5985,23.6252,23.5985,23.5985,77359.0
2016-04-06 13:00:00,26.52,26.55,26.51,26.53,28398.0,23.6074,23.6341,23.5985,23.6163,28398.0
2016-04-06 13:30:00,26.54,26.55,26.51,26.51,23530.0,23.6252,23.6341,23.5985,23.5985,23530.0
2016-04-06 14:00:00,26.52,26.55,26.44,26.5,131452.0,23.6074,23.6341,23.5362,23.5896,131452.0
2016-04-06 14:30:00,26.5,26.54,26.46,26.54,63473.0,23.5896,23.6252,23.554,23.6252,63473.0
2016-04-06 15:00:00,26.53,26.59,26.51,26.57,120628.0,23.6163,23.6698,23.5985,23.6519,120628.0
2016-04-06 15:30:00,26.56,26.66,26.56,26.63,426880.0,23.643,23.7321,23.643,23.7054,426880.0
2016-04-07 09:30:00,26.24,26.25,26.19,26.23,204984.0,23.3582,23.3671,23.3137,23.3493,204984.0
2016-04-07 10:00:00,26.23,26.26,26.17,26.17,174621.0,23.3493,23.376,23.2959,23.2959,174621.0
2016-04-07 10:30:00,26.18,26.19,26.14,26.15,153505.0,23.3048,23.3137,23.2692,23.2781,153505.0
2016-04-07 11:00:00,26.16,26.16,26.07,26.1,199674.0,23.287,23.287,23.2069,23.2336,199674.0
2016-04-07 11:30:00,26.09,26.12,26.08,26.08,69942.0,23.2247,23.2514,23.2158,23.2158,69942.0
2016-04-07 12:00:00,26.08,26.09,26.06,26.07,35233.0,23.2158,23.2247,23.198,23.2069,35233.0
2016-04-07 12:30:00,26.06,26.09,26.06,26.08,54915.0,23.198,23.2247,23.198,23.2158,54915.0
2016-04-07 13:00:00,26.08,26.1,26.07,26.09,37227.0,23.2158,23.2336,23.2069,23.2247,37227.0
2016-04-07 13:30:00,26.09,26.09,26.03,26.04,82609.0,23.2247,23.2247,23.1713,23.1802,82609.0
2016-04-07 14:00:00,26.03,26.03,25.95,25.97,153801.0,23.1713,23.1713,23.1,23.1178,153801.0
2016-04-07 14:30:00,25.96,25.97,25.91,25.91,203812.0,23.1089,23.1178,23.0644,23.0644,203812.0
2016-04-07 15:00:00,25.91,25.94,25.9,25.93,402600.0,23.0644,23.0911,23.0555,23.0822,402600.0
2016-04-07 15:30:00,25.93,25.97,25.92,25.95,250438.0,23.0822,23.1178,23.0733,23.1,250438.0
2016-04-08 09:30:00,26.37,26.37,26.21,26.26,562480.0,23.4739,23.4739,23.3315,23.376,562480.0
2016-04-08 10:00:00,26.27,26.29,26.24,26.27,387613.0,23.3849,23.4027,23.3582,23.3849,387613.0
2016-04-08 10:30:00,26.27,26.29,26.22,26.23,240266.0,23.3849,23.4027,23.3404,23.3493,240266.0
2016-04-08 11:00:00,26.23,26.24,26.19,26.21,124145.0,23.3493,23.3582,23.3137,23.3315,124145.0
2016-04-08 11:30:00,26.22,26.22,26.14,26.16,234231.0,23.3404,23.3404,23.2692,23.287,234231.0
2016-04-08 12:00:00,26.15,26.17,26.12,26.14,90362.0,23.2781,23.2959,23.2514,23.2692,90362.0
2016-04-08 12:30:00,26.13,26.19,26.13,26.18,58085.0,23.2603,23.3137,23.2603,23.3048,58085.0
2016-04-08 13:00:00,26.18,26.18,26.11,26.12,168434.0,23.3048,23.3048,23.2425,23.2514,168434.0
2016-04-08 13:30:00,26.11,26.12,26.11,26.12,147487.0,23.2425,23.2514,23.2425,23.2514,147487.0
2016-04-08 14:00:00,26.12,26.14,26.1,26.14,68197.0,23.2514,23.2692,23.2336,23.2692,68197.0
2016-04-08 14:30:00,26.14,26.14,26.08,26.08,31688.0,23.2692,23.2692,23.2158,23.2158,31688.0
2016-04-08 15:00:00,26.09,26.12,26.06,26.1,37304.0,23.2247,23.2514,23.198,23.2336,37304.0
2016-04-08 15:30:00,26.09,26.16,26.06,26.15,98036.0,23.2247,23.287,23.198,23.2781,98036.0
2016-04-11 09:30:00,26.6,26.67,26.59,26.66,193647.0,23.6787,23.741,23.6698,23.7321,193647.0
2016-04-11 10:00:00,26.66,26.71,26.65,26.69,74677.0,23.7321,23.7766,23.7232,23.7588,74677.0
2016-04-11 10:30:00,26.69,26.71,26.65,26.65,87331.0,23.7588,23.7766,23.7232,23.7232,87331.0
2016-04-11 11:00:00,26.64,26.7,26.64,26.68,83892.0,23.7143,23.7677,23.7143,23.7499,83892.0
2016-04-11 11:30:00,26.68,26.68,26.65,26.68,50397.0,23.7499,23.7499,23.7232,23.7499,50397.0
2016-04-11 12:00:00,26.68,26.7,26.68,26.68,16495.0,23.7499,23.7677,23.7499,23.7499,16495.0
2016-04-11 12:30:00,26.69,26.7,26.68,26.7,36167.0,23.7588,23.7677,23.7499,23.7677,36167.0
2016-04-11 13:00:00,26.7,26.71,26.68,26.68,32757.0,23.7677,23.7766,23.7499,23.7499,32757.0
2016-04-11 13:30:00,26.68,26.7,26.68,26.68,20162.0,23.7499,23.7677,23.7499,23.7499,20162.0
2016-04-11 14:00:00,26.69,26.73,26.68,26.7,31628.0,23.7588,23.7944,23.7499,23.7677,31628.0
2016-04-11 14:30:00,26.7,26.74,26.69,26.72,51479.0,23.7677,23.8033,23.7588,23.7855,51479.0
2016-04-11 15:00:00,26.72,26.73,26.65,26.65,22254.0,23.7855,23.7944,23.7232,23.7232,22254.0
2016-04-11 15:30:00,26.65,26.67,26.6,26.66,140937.0,23.7232,23.741,23.6787,23.7321,140937.0
2016-04-12 09:30:00,26.86,26.87,26.82,26.83,110672.0,23.9101,23.919,23.8745,23.8834,110672.0
2016-04-12 10:00:00,26.83,26.86,26.76,26.77,69808.0,23.8834,23.9101,23.8211,23.83,69808.0
2016-04-12 10:30:00,26.78,26.88,26.78,26.87,107878.0,23.8389,23.9279,23.8389,23.919,107878.0
2016-04-12 11:00:00,26.87,26.94,26.86,26.93,71111.0,23.919,23.9813,23.9101,23.9724,71111.0
2016-04-12 11:30:00,26.93,26.95,26.91,26.91,54262.0,23.9724,23.9902,23.9546,23.9546,54262.0
2016-04-12 12:00:00,26.92,26.95,26.91,26.95,33619.0,23.9635,23.9902,23.9546,23.9902,33619.0
2016-04-12 12:30:00,26.95,26.99,26.95,26.98,52717.0,23.9902,24.0258,23.9902,24.0169,52717.0
2016-04-12 13:00:00,26.98,27.0,26.96,26.98,55713.0,24.0169,24.0347,23.9991,24.0169,55713.0
2016-04-12 13:30:00,26.98,27.01,26.98,27.0,98034.0,24.0169,24.0436,24.0169,24.0347,98034.0
2016-04-12 14:00:00,27.0,27.05,26.99,27.03,63027.0,24.0347,24.0792,24.0258,24.0614,63027.0
2016-04-12 14:30:00,27.03,27.06,27.02,27.05,59444.0,24.0614,24.0881,24.0525,24.0792,59444.0
2016-04-12 15:00:00,27.06,27.09,27.06,27.08,24261.0,24.0881,24.1148,24.0881,24.1059,24261.0
2016-04-12 15:30:00,27.07,27.1,26.97,27.02,329666.0,24.097,24.1237,24.008,24.0525,329666.0
2016-04-13 09:30:00,27.17,27.29,27.17,27.24,136432.0,24.1861,24.2929,24.1861,24.2484,136432.0
2016-04-13 10:00:00,27.23,27.3,27.22,27.29,31276.0,24.2395,24.3018,24.2306,24.2929,31276.0
2016-04-13 10:30:00,27.3,27.32,27.24,27.27,58085.0,24.3018,24.3196,24.2484,24.2751,58085.0
2016-04-13 11:00:00,27.27,27.32,27.26,27.32,114749.0,24.2751,24.3196,24.2662,24.3196,114749.0
2016-04-13 11:30:00,27.33,27.35,27.32,27.35,270709.0,24.3285,24.3463,24.3196,24.3463,270709.0
2016-04-13 12:00:00,27.35,27.35,27.29,27.3,153227.0,24.3463,24.3463,24.2929,24.3018,153227.0
2016-04-13 12:30:00,27.3,27.31,27.26,27.31,123005.0,24.3018,24.3107,24.2662,24.3107,123005.0
2016-04-13 13:00:00,27.3,27.31,27.27,27.29,69594.0,24.3018,24.3107,24.2751,24.2929,69594.0
2016-04-13 13:30:00,27.28,27.33,27.27,27.32,48050.0,24.284,24.3285,24.2751,24.3196,48050.0
2016-04-13 14:00:00,27.32,27.36,27.3,27.3,25499.0,24.3196,24.3552,24.3018,24.3018,25499.0
2016-04-13 14:30:00,27.3,27.34,27.3,27.33,68894.0,24.3018,24.3374,24.3018,24.3285,68894.0
2016-04-13 15:00:00,27.33,27.36,27.32,27.33,49720.0,24.3285,24.3552,24.3196,24.3285,49720.0
2016-04-13 15:30:00,27.33,27.4,27.31,27.39,265139.0,24.3285,24.3908,24.3107,24.3819,265139.0
2016-04-14 09:30:00,27.37,27.43,27.34,27.35,161007.0,24.3641,24.4175,24.3374,24.3463,161007.0
2016-04-14 10:00:00,27.35,27.42,27.34,27.41,68053.0,24.3463,24.4086,24.3374,24.3997,68053.0
2016-04-14 10:30:00,27.41,27.43,27.39,27.42,57742.0,24.3997,24.4175,24.3819,24.4086,57742.0
2016-04-14 11:00:00,27.41,27.44,27.4,27.43,289090.0,24.3997,24.4264,24.3908,24.4175,289090.0
2016-04-14 11:30:00,27.43,27.44,27.39,27.42,360866.0,24.4175,24.4264,24.3819,24.4086,360866.0
2016-04-14 12:00:00,27.42,27.43,27.4,27.42,81443.0,24.4086,24.4175,24.3908,24.4086,81443.0
2016-04-14 12:30:00,27.41,27.42,27.39,27.41,112170.0,24.3997,24.4086,24.3819,24.3997,112170.0
2016-04-14 13:00:00,27.41,27.42,27.39,27.4,123861.0,24.3997,24.4086,24.3819,24.3908,123861.0
2016-04-14 13:30:00,27.39,27.42,27.39,27.42,161659.0,24.3819,24.4086,24.3819,24.4086,161659.0
2016-04-14 14:00:00,27.42,27.44,27.4,27.42,147864.0,24.4086,24.4264,24.3908,24.4086,147864.0
2016-04-14 14:30:00,27.43,27.44,27.41,27.43,75878.0,24.4175,24.4264,24.3997,24.4175,75878.0
2016-04-14 15:00:00,27.43,27.47,27.42,27.45,233605.0,24.4175,24.4531,24.4086,24.4353,233605.0
2016-04-14 15:30:00,27.45,27.48,27.38,27.38,222336.0,24.4353,24.462,24.373,24.373,222336.0
2016-04-15 09:30:00,27.43,27.51,27.43,27.48,85265.0,24.4175,24.4887,24.4175,24.462,85265.0
2016-04-15 10:00:00,27.48,27.48,27.38,27.4,511363.0,24.462,24.462,24.373,24.3908,511363.0
2016-04-15 10:30:00,27.4,27.41,27.36,27.37,235697.0,24.3908,24.3997,24.3552,24.3641,235697.0
2016-04-15 11:00:00,27.38,27.43,27.37,27.41,458090.0,24.373,24.4175,24.3641,24.3997,458090.0
2016-04-15 11:30:00,27.42,27.44,27.41,27.43,109659.0,24.4086,24.4264,24.3997,24.4175,109659.0
2016-04-15 12:00:00,27.43,27.45,27.43,27.43,95943.0,24.4175,24.4353,24.4175,24.4175,95943.0
2016-04-15 12:30:00,27.43,27.46,27.42,27.45,140336.0,24.4175,24.4442,24.4086,24.4353,140336.0
2016-04-15 13:00:00,27.45,27.46,27.44,27.44,108147.0,24.4353,24.4442,24.4264,24.4264,108147.0
2016-04-15 13:30:00,27.44,27.45,27.4,27.44,125573.0,24.4264,24.4353,24.3908,24.4264,125573.0
2016-04-15 14:00:00,27.44,27.45,27.38,27.4,85898.0,24.4264,24.4353,24.373,24.3908,85898.0
2016-04-15 14:30:00,27.4,27.45,27.4,27.44,196388.0,24.3908,24.4353,24.3908,24.4264,196388.0
2016-04-15 15:00:00,27.44,27.46,27.43,27.46,48793.0,24.4264,24.4442,24.4175,24.4442,48793.0
2016-04-15 15:30:00,27.46,27.47,27.42,27.43,199457.0,24.4442,24.4531,24.4086,24.4175,199457.0
2016-04-18 09:30:00,27.4,27.49,27.39,27.45,355374.0,24.3908,24.4709,24.3819,24.4353,355374.0
2016-04-18 10:00:00,27.45,27.5,27.44,27.49,700120.0,24.4353,24.4798,24.4264,24.4709,700120.0
2016-04-18 10:30:00,27.49,27.53,27.49,27.51,143927.0,24.4709,24.5065,24.4709,24.4887,143927.0
2016-04-18 11:00:00,27.5,27.55,27.49,27.53,45309.0,24.4798,24.5243,24.4709,24.5065,45309.0
2016-04-18 11:30:00,27.52,27.54,27.52,27.54,33124.0,24.4976,24.5154,24.4976,24.5154,33124.0
2016-04-18 12:00:00,27.54,27.57,27.54,27.57,63976.0,24.5154,24.5421,24.5154,24.5421,63976.0
2016-04-18 12:30:00,27.57,27.58,27.55,27.56,60701.0,24.5421,24.551,24.5243,24.5332,60701.0
2016-04-18 13:00:00,27.56,27.57,27.54,27.57,56834.0,24.5332,24.5421,24.5154,24.5421,56834.0
2016-04-18 13:30:00,27.57,27.59,27.55,27.58,44309.0,24.5421,24.5599,24.5243,24.551,44309.0
2016-04-18 14:00:00,27.58,27.59,27.55,27.57,62740.0,24.551,24.5599,24.5243,24.5421,62740.0
2016-04-18 14:30:00,27.57,27.6,27.56,27.59,70196.0,24.5421,24.5688,24.5332,24.5599,70196.0
2016-04-18 15:00:00,27.59,27.59,27.58,27.59,63384.0,24.5599,24.5599,24.551,24.5599,63384.0
2016-04-18 15:30:00,27.58,27.59,27.54,27.56,134456.0,24.551,24.5599,24.5154,24.5332,134456.0
2016-04-19 09:30:00,27.81,27.97,27.8,27.97,462236.0,24.7558,24.8982,24.7469,24.8982,462236.0
2016-04-19 10:00:00,27.98,28.02,27.97,27.99,169503.0,24.9071,24.9427,24.8982,24.916,169503.0
2016-04-19 10:30:00,27.98,27.99,27.95,27.98,96001.0,24.9071,24.916,24.8804,24.9071,96001.0
2016-04-19 11:00:00,27.99,28.0,27.97,27.98,85473.0,24.916,24.9249,24.8982,24.9071,85473.0
2016-04-19 11:30:00,27.98,28.01,27.92,27.92,123339.0,24.9071,24.9338,24.8537,24.8537,123339.0
2016-04-19 12:00:00,27.93,27.93,27.86,27.89,122923.0,24.8626,24.8626,24.8003,24.827,122923.0
2016-04-19 12:30:00,27.9,27.9,27.84,27.87,110385.0,24.8359,24.8359,24.7825,24.8092,110385.0
2016-04-19 13:00:00,27.87,27.89,27.86,27.89,63137.0,24.8092,24.827,24.8003,24.827,63137.0
2016-04-19 13:30:00,27.89,27.89,27.86,27.88,54838.0,24.827,24.827,24.8003,24.8181,54838.0
2016-04-19 14:00:00,27.88,27.91,27.87,27.9,148263.0,24.8181,24.8448,24.8092,24.8359,148263.0
2016-04-19 14:30:00,27.89,27.92,27.89,27.89,57982.0,24.827,24.8537,24.827,24.827,57982.0
2016-04-19 15:00:00,27.9,27.95,27.89,27.94,93003.0,24.8359,24.8804,24.827,24.8715,93003.0
2016-04-19 15:30:00,27.94,27.98,27.9,27.91,382396.0,24.8715,24.9071,24.8359,24.8448,382396.0
2016-04-20 09:30:00,27.55,27.62,27.53,27.57,727527.0,24.5243,24.5866,24.5065,24.5421,727527.0
2016-04-20 10:00:00,27.56,27.6,27.54,27.56,291396.0,24.5332,24.5688,24.5154,24.5332,291396.0
2016-04-20 10:30:00,27.56,27.6,27.53,27.6,147440.0,24.5332,24.5688,24.5065,24.5688,147440.0
2016-04-20 11:00:00,27.6,27.68,27.58,27.68,159991.0,24.5688,24.64,24.551,24.64,159991.0
2016-04-20 11:30:00,27.67,27.69,27.65,27.67,73667.0,24.6311,24.6489,24.6133,24.6311,73667.0
2016-04-20 12:00:00,27.67,27.69,27.67,27.68,90834.0,24.6311,24.6489,24.6311,24.64,90834.0
2016-04-20 12:30:00,27.68,27.73,27.67,27.71,220367.0,24.64,24.6846,24.6311,24.6667,220367.0
2016-04-20 13:00:00,27.72,27.73,27.7,27.71,126173.0,24.6756,24.6846,24.6578,24.6667,126173.0
2016-04-20 13:30:00,27.7,27.73,27.7,27.73,107973.0,24.6578,24.6846,24.6578,24.6846,107973.0
2016-04-20 14:00:00,27.73,27.76,27.71,27.73,215341.0,24.6846,24.7113,24.6667,24.6846,215341.0
2016-04-20 14:30:00,27.72,27.73,27.67,27.68,153325.0,24.6756,24.6846,24.6311,24.64,153325.0
2016-04-20 15:00:00,27.69,27.72,27.63,27.63,104385.0,24.6489,24.6756,24.5955,24.5955,104385.0
2016-04-20 15:30:00,27.63,27.64,27.54,27.58,369001.0,24.5955,24.6044,24.5154,24.551,369001.0
2016-04-21 09:30:00,27.44,27.45,27.29,27.29,256651.0,24.4264,24.4353,24.2929,24.2929,256651.0
2016-04-21 10:00:00,27.28,27.34,27.28,27.3,253220.0,24.284,24.3374,24.284,24.3018,253220.0
2016-04-21 10:30:00,27.3,27.38,27.28,27.37,77812.0,24.3018,24.373,24.284,24.3641,77812.0
2016-04-21 11:00:00,27.37,27.37,27.32,27.37,50748.0,24.3641,24.3641,24.3196,24.3641,50748.0
2016-04-21 11:30:00,27.37,27.37,27.31,27.35,73752.0,24.3641,24.3641,24.3107,24.3463,73752.0
2016-04-21 12:00:00,27.35,27.38,27.34,27.36,52477.0,24.3463,24.373,24.3374,24.3552,52477.0
2016-04-21 12:30:00,27.36,27.38,27.34,27.37,59319.0,24.3552,24.373,24.3374,24.3641,59319.0
2016-04-21 13:00:00,27.37,27.38,27.33,27.33,45640.0,24.3641,24.373,24.3285,24.3285,45640.0
2016-04-21 13:30:00,27.34,27.34,27.31,27.32,91574.0,24.3374,24.3374,24.3107,24.3196,91574.0
2016-04-21 14:00:00,27.32,27.33,27.3,27.3,144435.0,24.3196,24.3285,24.3018,24.3018,144435.0
2016-04-21 14:30:00,27.3,27.32,27.27,27.3,175268.0,24.3018,24.3196,24.2751,24.3018,175268.0
2016-04-21 15:00:00,27.3,27.32,27.28,27.29,124714.0,24.3018,24.3196,24.284,24.2929,124714.0
2016-04-21 15:30:00,27.29,27.32,27.28,27.3,184142.0,24.2929,24.3196,24.284,24.3018,184142.0
2016-04-22 09:30:00,27.3,27.35,27.18,27.35,405558.0,24.3018,24.3463,24.195,24.3463,405558.0
2016-04-22 10:00:00,27.35,27.38,27.33,27.34,107455.0,24.3463,24.373,24.3285,24.3374,107455.0
2016-04-22 10:30:00,27.34,27.37,27.25,27.26,204281.0,24.3374,24.3641,24.2573,24.2662,204281.0
2016-04-22 11:00:00,27.26,27.26,27.21,27.23,206600.0,24.2662,24.2662,24.2217,24.2395,206600.0
2016-04-22 11:30:00,27.24,27.28,27.22,27.23,106793.0,24.2484,24.284,24.2306,24.2395,106793.0
2016-04-22 12:00:00,27.23,27.25,27.21,27.22,51743.0,24.2395,24.2573,24.2217,24.2306,51743.0
2016-04-22 12:30:00,27.22,27.23,27.2,27.21,47100.0,24.2306,24.2395,24.2128,24.2217,47100.0
2016-04-22 13:00:00,27.21,27.24,27.21,27.23,43396.0,24.2217,24.2484,24.2217,24.2395,43396.0
2016-04-22 13:30:00,27.22,27.27,27.22,27.26,80988.0,24.2306,24.2751,24.2306,24.2662,80988.0
2016-04-22 14:00:00,27.26,27.27,27.24,27.27,48902.0,24.2662,24.2751,24.2484,24.2751,48902.0
2016-04-22 14:30:00,27.27,27.27,27.23,27.25,56976.0,24.2751,24.2751,24.2395,24.2573,56976.0
2016-04-22 15:00:00,27.25,27.25,27.22,27.24,57345.0,24.2573,24.2573,24.2306,24.2484,57345.0
2016-04-22 15:30:00,27.24,27.24,27.19,27.21,212801.0,24.2484,24.2484,24.2039,24.2217,212801.0
2016-04-25 09:30:00,27.09,27.12,27.06,27.07,126290.0,24.1148,24.1415,24.0881,24.097,126290.0
2016-04-25 10:00:00,27.07,27.09,27.03,27.04,77173.0,24.097,24.1148,24.0614,24.0703,77173.0
2016-04-25 10:30:00,27.04,27.07,27.03,27.06,85454.0,24.0703,24.097,24.0614,24.0881,85454.0
2016-04-25 11:00:00,27.06,27.07,27.04,27.05,58249.0,24.0881,24.097,24.0703,24.0792,58249.0
2016-04-25 11:30:00,27.06,27.06,27.03,27.03,37021.0,24.0881,24.0881,24.0614,24.0614,37021.0
2016-04-25 12:00:00,27.03,27.06,27.02,27.05,52692.0,24.0614,24.0881,24.0525,24.0792,52692.0
2016-04-25 12:30:00,27.05,27.08,27.04,27.07,134292.0,24.0792,24.1059,24.0703,24.097,134292.0
2016-04-25 13:00:00,27.07,27.1,27.05,27.08,60770.0,24.097,24.1237,24.0792,24.1059,60770.0
2016-04-25 13:30:00,27.07,27.08,27.04,27.06,92814.0,24.097,24.1059,24.0703,24.0881,92814.0
2016-04-25 14:00:00,27.05,27.08,27.03,27.04,145051.0,24.0792,24.1059,24.0614,24.0703,145051.0
2016-04-25 14:30:00,27.03,27.06,27.03,27.05,79820.0,24.0614,24.0881,24.0614,24.0792,79820.0
2016-04-25 15:00:00,27.05,27.05,26.99,27.0,68409.0,24.0792,24.0792,24.0258,24.0347,68409.0
2016-04-25 15:30:00,26.99,27.01,26.98,27.01,294913.0,24.0258,24.0436,24.0169,24.0436,294913.0
2016-04-26 09:30:00,27.49,27.49,27.41,27.49,104166.0,24.4709,24.4709,24.3997,24.4709,104166.0
2016-04-26 10:00:00,27.49,27.51,27.45,27.46,202675.0,24.4709,24.4887,24.4353,24.4442,202675.0
2016-04-26 10:30:00,27.46,27.46,27.43,27.44,105363.0,24.4442,24.4442,24.4175,24.4264,105363.0
2016-04-26 11:00:00,27.44,27.47,27.43,27.47,54953.0,24.4264,24.4531,24.4175,24.4531,54953.0
2016-04-26 11:30:00,27.47,27.5,27.47,27.49,61223.0,24.4531,24.4798,24.4531,24.4709,61223.0
2016-04-26 12:00:00,27.49,27.5,27.48,27.49,16308.0,24.4709,24.4798,24.462,24.4709,16308.0
2016-04-26 12:30:00,27.49,27.5,27.47,27.48,86126.0,24.4709,24.4798,24.4531,24.462,86126.0
2016-04-26 13:00:00,27.48,27.49,27.46,27.49,147715.0,24.462,24.4709,24.4442,24.4709,147715.0
2016-04-26 13:30:00,27.49,27.5,27.47,27.49,121465.0,24.4709,24.4798,24.4531,24.4709,121465.0
2016-04-26 14:00:00,27.49,27.52,27.47,27.49,70629.0,24.4709,24.4976,24.4531,24.4709,70629.0
2016-04-26 14:30:00,27.49,27.51,27.48,27.49,62863.0,24.4709,24.4887,24.462,24.4709,62863.0
2016-04-26 15:00:00,27.5,27.54,27.5,27.53,135264.0,24.4798,24.5154,24.4798,24.5065,135264.0
2016-04-26 15:30:00,27.53,27.59,27.53,27.58,160275.0,24.5065,24.5599,24.5065,24.551,160275.0
2016-04-27 09:30:00,27.58,27.66,27.58,27.64,159233.0,24.551,24.6222,24.551,24.6044,159233.0
2016-04-27 10:00:00,27.64,27.66,27.62,27.63,143004.0,24.6044,24.6222,24.5866,24.5955,143004.0
2016-04-27 10:30:00,27.62,27.63,27.56,27.57,80094.0,24.5866,24.5955,24.5332,24.5421,80094.0
2016-04-27 11:00:00,27.56,27.6,27.55,27.59,96936.0,24.5332,24.5688,24.5243,24.5599,96936.0
2016-04-27 11:30:00,27.59,27.63,27.59,27.63,57952.0,24.5599,24.5955,24.5599,24.5955,57952.0
2016-04-27 12:00:00,27.63,27.63,27.59,27.61,72576.0,24.5955,24.5955,24.5599,24.5777,72576.0
2016-04-27 12:30:00,27.61,27.63,27.61,27.62,24392.0,24.5777,24.5955,24.5777,24.5866,24392.0
2016-04-27 13:00:00,27.62,27.62,27.6,27.62,48439.0,24.5866,24.5866,24.5688,24.5866,48439.0
2016-04-27 13:30:00,27.62,27.69,27.61,27.64,85159.0,24.5866,24.6489,24.5777,24.6044,85159.0
2016-04-27 14:00:00,27.64,27.78,27.49,27.74,237627.0,24.6044,24.7291,24.4709,24.6935,237627.0
2016-04-27 14:30:00,27.72,27.77,27.71,27.75,227666.0,24.6756,24.7202,24.6667,24.7024,227666.0
2016-04-27 15:00:00,27.75,27.79,27.74,27.79,186451.0,24.7024,24.738,24.6935,24.738,186451.0
2016-04-27 15:30:00,27.79,27.84,27.73,27.74,317911.0,24.738,24.7825,24.6846,24.6935,317911.0
2016-04-28 09:30:00,27.17,27.19,27.12,27.17,172485.0,24.1861,24.2039,24.1415,24.1861,172485.0
2016-04-28 10:00:00,27.17,27.2,27.16,27.18,85678.0,24.1861,24.2128,24.1772,24.195,85678.0
2016-04-28 10:30:00,27.18,27.23,27.17,27.23,63249.0,24.195,24.2395,24.1861,24.2395,63249.0
2016-04-28 11:00:00,27.24,27.3,27.23,27.29,139531.0,24.2484,24.3018,24.2395,24.2929,139531.0
2016-04-28 11:30:00,27.28,27.3,27.25,27.26,84579.0,24.284,24.3018,24.2573,24.2662,84579.0
2016-04-28 12:00:00,27.26,27.28,27.23,27.26,68803.0,24.2662,24.284,24.2395,24.2662,68803.0
2016-04-28 12:30:00,27.26,27.28,27.25,27.28,48352.0,24.2662,24.284,24.2573,24.284,48352.0
2016-04-28 13:00:00,27.28,27.28,27.23,27.26,64575.0,24.284,24.284,24.2395,24.2662,64575.0
2016-04-28 13:30:00,27.26,27.29,27.25,27.28,45438.0,24.2662,24.2929,24.2573,24.284,45438.0
2016-04-28 14:00:00,27.28,27.29,27.25,27.29,159655.0,24.284,24.2929,24.2573,24.2929,159655.0
2016-04-28 14:30:00,27.29,27.3,27.24,27.25,80471.0,24.2929,24.3018,24.2484,24.2573,80471.0
2016-04-28 15:00:00,27.25,27.25,27.1,27.12,183914.0,24.2573,24.2573,24.1237,24.1415,183914.0
2016-04-28 15:30:00,27.12,27.16,27.07,27.11,261606.0,24.1415,24.1772,24.097,24.1326,261606.0
2016-04-29 09:30:00,27.07,27.15,27.01,27.03,243984.0,24.097,24.1682,24.0436,24.0614,243984.0
2016-04-29 10:00:00,27.02,27.03,26.96,27.03,252368.0,24.0525,24.0614,23.9991,24.0614,252368.0
2016-04-29 10:30:00,27.02,27.08,27.02,27.03,104967.0,24.0525,24.1059,24.0525,24.0614,104967.0
2016-04-29 11:00:00,27.02,27.04,27.0,27.0,271013.0,24.0525,24.0703,24.0347,24.0347,271013.0
2016-04-29 11:30:00,27.0,27.01,26.93,26.98,76037.0,24.0347,24.0436,23.9724,24.0169,76037.0
2016-04-29 12:00:00,26.98,27.0,26.96,26.99,101597.0,24.0169,24.0347,23.9991,24.0258,101597.0
2016-04-29 12:30:00,26.98,27.02,26.98,27.0,145579.0,24.0169,24.0525,24.0169,24.0347,145579.0
2016-04-29 13:00:00,27.0,27.04,26.99,27.02,64026.0,24.0347,24.0703,24.0258,24.0525,64026.0
2016-04-29 13:30:00,27.02,27.03,26.95,26.95,88966.0,24.0525,24.0614,23.9902,23.9902,88966.0
2016-04-29 14:00:00,26.96,26.98,26.92,26.97,97138.0,23.9991,24.0169,23.9635,24.008,97138.0
2016-04-29 14:30:00,26.97,26.99,26.93,26.94,118934.0,24.008,24.0258,23.9724,23.9813,118934.0
2016-04-29 15:00:00,26.94,27.03,26.94,27.01,110769.0,23.9813,24.0614,23.9813,24.0436,110769.0
2016-04-29 15:30:00,27.01,27.1,27.0,27.09,598316.0,24.0436,24.1237,24.0347,24.1148,598316.0
2016-05-02 09:30:00,27.07,27.1,27.03,27.05,174311.0,24.097,24.1237,24.0614,24.0792,174311.0
2016-05-02 10:00:00,27.05,27.06,27.0,27.04,169128.0,24.0792,24.0881,24.0347,24.0703,169128.0
2016-05-02 10:30:00,27.04,27.05,27.01,27.03,115248.0,24.0703,24.0792,24.0436,24.0614,115248.0
2016-05-02 11:00:00,27.03,27.09,27.03,27.07,128404.0,24.0614,24.1148,24.0614,24.097,128404.0
2016-05-02 11:30:00,27.07,27.09,27.02,27.03,84734.0,24.097,24.1148,24.0525,24.0614,84734.0
2016-05-02 12:00:00,27.03,27.04,27.02,27.02,37660.0,24.0614,24.0703,24.0525,24.0525,37660.0
2016-05-02 12:30:00,27.02,27.05,27.01,27.05,93317.0,24.0525,24.0792,24.0436,24.0792,93317.0
2016-05-02 13:00:00,27.05,27.09,27.05,27.07,84677.0,24.0792,24.1148,24.0792,24.097,84677.0
2016-05-02 13:30:00,27.08,27.09,27.05,27.05,39720.0,24.1059,24.1148,24.0792,24.0792,39720.0
2016-05-02 14:00:00,27.05,27.1,27.05,27.1,79955.0,24.0792,24.1237,24.0792,24.1237,79955.0
2016-05-02 14:30:00,27.1,27.13,27.09,27.12,372548.0,24.1237,24.1504,24.1148,24.1415,372548.0
2016-05-02 15:00:00,27.12,27.13,27.11,27.12,112936.0,24.1415,24.1504,24.1326,24.1415,112936.0
2016-05-02 15:30:00,27.12,27.15,27.11,27.15,184605.0,24.1415,24.1682,24.1326,24.1682,184605.0
2016-05-03 09:30:00,26.88,26.88,26.68,26.69,257852.0,23.9279,23.9279,23.7499,23.7588,257852.0
2016-05-03 10:00:00,26.69,26.7,26.64,26.69,121381.0,23.7588,23.7677,23.7143,23.7588,121381.0
2016-05-03 10:30:00,26.68,26.72,26.65,26.69,151279.0,23.7499,23.7855,23.7232,23.7588,151279.0
2016-05-03 11:00:00,26.69,26.71,26.64,26.66,268736.0,23.7588,23.7766,23.7143,23.7321,268736.0
2016-05-03 11:30:00,26.65,26.73,26.64,26.71,74903.0,23.7232,23.7944,23.7143,23.7766,74903.0
2016-05-03 12:00:00,26.71,26.73,26.67,26.7,38483.0,23.7766,23.7944,23.741,23.7677,38483.0
2016-05-03 12:30:00,26.7,26.74,26.69,26.71,80658.0,23.7677,23.8033,23.7588,23.7766,80658.0
2016-05-03 13:00:00,26.72,26.76,26.7,26.76,56427.0,23.7855,23.8211,23.7677,23.8211,56427.0
2016-05-03 13:30:00,26.76,26.77,26.73,26.73,72003.0,23.8211,23.83,23.7944,23.7944,72003.0
2016-05-03 14:00:00,26.73,26.74,26.66,26.69,132599.0,23.7944,23.8033,23.7321,23.7588,132599.0
2016-05-03 14:30:00,26.69,26.72,26.64,26.66,120915.0,23.7588,23.7855,23.7143,23.7321,120915.0
2016-05-03 15:00:00,26.66,26.68,26.6,26.64,111844.0,23.7321,23.7499,23.6787,23.7143,111844.0
2016-05-03 15:30:00,26.63,26.63,26.58,26.59,455475.0,23.7054,23.7054,23.6608,23.6698,455475.0
2016-05-04 09:30:00,26.62,26.67,26.53,26.59,426723.0,23.6965,23.741,23.6163,23.6698,426723.0
2016-05-04 10:00:00,26.59,26.62,26.55,26.6,62187.0,23.6698,23.6965,23.6341,23.6787,62187.0
2016-05-04 10:30:00,26.59,26.59,26.48,26.51,166227.0,23.6698,23.6698,23.5718,23.5985,166227.0
2016-05-04 11:00:00,26.51,26.54,26.45,26.46,207361.0,23.5985,23.6252,23.5451,23.554,207361.0
2016-05-04 11:30:00,26.46,26.47,26.43,26.43,67389.0,23.554,23.5629,23.5273,23.5273,67389.0
2016-05-04 12:00:00,26.44,26.47,26.44,26.46,56245.0,23.5362,23.5629,23.5362,23.554,56245.0
2016-05-04 12:30:00,26.46,26.48,26.43,26.44,80866.0,23.554,23.5718,23.5273,23.5362,80866.0
2016-05-04 13:00:00,26.43,26.43,26.41,26.43,84742.0,23.5273,23.5273,23.5095,23.5273,84742.0
2016-05-04 13:30:00,26.43,26.43,26.4,26.41,214557.0,23.5273,23.5273,23.5006,23.5095,214557.0
2016-05-04 14:00:00,26.4,26.4,26.36,26.39,127244.0,23.5006,23.5006,23.465,23.4917,127244.0
2016-05-04 14:30:00,26.39,26.39,26.35,26.36,95211.0,23.4917,23.4917,23.4561,23.465,95211.0
2016-05-04 15:00:00,26.36,26.43,26.36,26.4,766210.0,23.465,23.5273,23.465,23.5006,766210.0
2016-05-04 15:30:00,26.4,26.44,26.39,26.41,292847.0,23.5006,23.5362,23.4917,23.5095,292847.0
2016-05-05 09:30:00,26.64,26.67,26.64,26.66,214838.0,23.7143,23.741,23.7143,23.7321,214838.0
2016-05-05 10:00:00,26.66,26.71,26.64,26.65,121842.0,23.7321,23.7766,23.7143,23.7232,121842.0
2016-05-05 10:30:00,26.65,26.66,26.62,26.62,149234.0,23.7232,23.7321,23.6965,23.6965,149234.0
2016-05-05 11:00:00,26.63,26.65,26.59,26.6,185878.0,23.7054,23.7232,23.6698,23.6787,185878.0
2016-05-05 11:30:00,26.6,26.65,26.6,26.63,72300.0,23.6787,23.7232,23.6787,23.7054,72300.0
2016-05-05 12:00:00,26.62,26.64,26.62,26.63,125328.0,23.6965,23.7143,23.6965,23.7054,125328.0
2016-05-05 12:30:00,26.63,26.63,26.61,26.63,133225.0,23.7054,23.7054,23.6876,23.7054,133225.0
2016-05-05 13:00:00,26.63,26.63,26.56,26.56,120385.0,23.7054,23.7054,23.643,23.643,120385.0
2016-05-05 13:30:00,26.56,26.6,26.55,26.59,139439.0,23.643,23.6787,23.6341,23.6698,139439.0
2016-05-05 14:00:00,26.59,26.65,26.57,26.64,121155.0,23.6698,23.7232,23.6519,23.7143,121155.0
2016-05-05 14:30:00,26.64,26.65,26.62,26.63,78852.0,23.7143,23.7232,23.6965,23.7054,78852.0
2016-05-05 15:00:00,26.64,26.65,26.6,26.64,203765.0,23.7143,23.7232,23.6787,23.7143,203765.0
2016-05-05 15:30:00,26.64,26.65,26.62,26.63,402100.0,23.7143,23.7232,23.6965,23.7054,402100.0
2016-05-06 09:30:00,26.67,26.79,26.65,26.78,131742.0,23.741,23.8478,23.7232,23.8389,131742.0
2016-05-06 10:00:00,26.78,26.81,26.77,26.8,108404.0,23.8389,23.8656,23.83,23.8567,108404.0
2016-05-06 10:30:00,26.8,26.82,26.69,26.72,173837.0,23.8567,23.8745,23.7588,23.7855,173837.0
2016-05-06 11:00:00,26.71,26.79,26.71,26.78,74394.0,23.7766,23.8478,23.7766,23.8389,74394.0
2016-05-06 11:30:00,26.78,26.78,26.73,26.73,297723.0,23.8389,23.8389,23.7944,23.7944,297723.0
2016-05-06 12:00:00,26.73,26.75,26.71,26.72,35292.0,23.7944,23.8122,23.7766,23.7855,35292.0
2016-05-06 12:30:00,26.72,26.74,26.71,26.74,37368.0,23.7855,23.8033,23.7766,23.8033,37368.0
2016-05-06 13:00:00,26.74,26.77,26.74,26.76,40636.0,23.8033,23.83,23.8033,23.8211,40636.0
2016-05-06 13:30:00,26.75,26.78,26.75,26.77,105355.0,23.8122,23.8389,23.8122,23.83,105355.0
2016-05-06 14:00:00,26.78,26.8,26.76,26.77,46920.0,23.8389,23.8567,23.8211,23.83,46920.0
2016-05-06 14:30:00,26.76,26.78,26.74,26.75,74689.0,23.8211,23.8389,23.8033,23.8122,74689.0
2016-05-06 15:00:00,26.76,26.78,26.75,26.76,44990.0,23.8211,23.8389,23.8122,23.8211,44990.0
2016-05-06 15:30:00,26.76,26.76,26.7,26.75,187358.0,23.8211,23.8211,23.7677,23.8122,187358.0
2016-05-09 09:30:00,27.03,27.06,26.97,27.0,136450.0,24.0614,24.0881,24.008,24.0347,136450.0
2016-05-09 10:00:00,27.0,27.0,26.92,26.93,142516.0,24.0347,24.0347,23.9635,23.9724,142516.0
2016-05-09 10:30:00,26.92,26.95,26.91,26.94,67616.0,23.9635,23.9902,23.9546,23.9813,67616.0
2016-05-09 11:00:00,26.93,26.96,26.89,26.91,77409.0,23.9724,23.9991,23.9368,23.9546,77409.0
2016-05-09 11:30:00,26.9,26.92,26.88,26.91,38062.0,23.9457,23.9635,23.9279,23.9546,38062.0
2016-05-09 12:00:00,26.91,26.98,26.89,26.96,837116.0,23.9546,24.0169,23.9368,23.9991,837116.0
2016-05-09 12:30:00,26.96,26.96,26.91,26.92,188275.0,23.9991,23.9991,23.9546,23.9635,188275.0
2016-05-09 13:00:00,26.92,26.93,26.91,26.92,212345.0,23.9635,23.9724,23.9546,23.9635,212345.0
2016-05-09 13:30:00,26.92,26.92,26.88,26.88,48041.0,23.9635,23.9635,23.9279,23.9279,48041.0
2016-05-09 14:00:00,26.88,26.89,26.86,26.89,113157.0,23.9279,23.9368,23.9101,23.9368,113157.0
2016-05-09 14:30:00,26.88,26.9,26.87,26.89,99878.0,23.9279,23.9457,23.919,23.9368,99878.0
2016-05-09 15:00:00,26.9,26.9,26.88,26.9,158051.0,23.9457,23.9457,23.9279,23.9457,158051.0
2016-05-09 15:30:00,26.9,26.9,26.86,26.86,477087.0,23.9457,23.9457,23.9101,23.9101,477087.0
2016-05-10 09:30:00,27.02,27.19,27.02,27.18,281066.0,24.0525,24.2039,24.0525,24.195,281066.0
2016-05-10 10:00:00,27.18,27.19,27.15,27.16,159051.0,24.195,24.2039,24.1682,24.1772,159051.0
2016-05-10 10:30:00,27.16,27.17,27.11,27.13,229808.0,24.1772,24.1861,24.1326,24.1504,229808.0
2016-05-10 11:00:00,27.13,27.15,27.1,27.11,67372.0,24.1504,24.1682,24.1237,24.1326,67372.0
2016-05-10 11:30:00,27.11,27.13,27.1,27.1,50593.0,24.1326,24.1504,24.1237,24.1237,50593.0
2016-05-10 12:00:00,27.11,27.13,27.1,27.12,86570.0,24.1326,24.1504,24.1237,24.1415,86570.0
2016-05-10 12:30:00,27.13,27.13,27.09,27.09,57934.0,24.1504,24.1504,24.1148,24.1148,57934.0
2016-05-10 13:00:00,27.09,27.11,27.09,27.1,62293.0,24.1148,24.1326,24.1148,24.1237,62293.0
2016-05-10 13:30:00,27.1,27.12,27.1,27.1,32481.0,24.1237,24.1415,24.1237,24.1237,32481.0
2016-05-10 14:00:00,27.11,27.12,27.1,27.12,93877.0,24.1326,24.1415,24.1237,24.1415,93877.0
2016-05-10 14:30:00,27.12,27.15,27.12,27.13,101444.0,24.1415,24.1682,24.1415,24.1504,101444.0
2016-05-10 15:00:00,27.12,27.14,27.12,27.14,85000.0,24.1415,24.1593,24.1415,24.1593,85000.0
2016-05-10 15:30:00,27.14,27.2,27.11,27.2,410927.0,24.1593,24.2128,24.1326,24.2128,410927.0
2016-05-11 09:30:00,27.12,27.17,27.12,27.14,143498.0,24.1415,24.1861,24.1415,24.1593,143498.0
2016-05-11 10:00:00,27.14,27.14,27.07,27.1,262270.0,24.1593,24.1593,24.097,24.1237,262270.0
2016-05-11 10:30:00,27.11,27.17,27.11,27.14,136225.0,24.1326,24.1861,24.1326,24.1593,136225.0
2016-05-11 11:00:00,27.14,27.15,27.08,27.13,126217.0,24.1593,24.1682,24.1059,24.1504,126217.0
2016-05-11 11:30:00,27.12,27.16,27.12,27.14,103881.0,24.1415,24.1772,24.1415,24.1593,103881.0
2016-05-11 12:00:00,27.14,27.16,27.1,27.12,155400.0,24.1593,24.1772,24.1237,24.1415,155400.0
2016-05-11 12:30:00,27.12,27.13,27.11,27.12,38329.0,24.1415,24.1504,24.1326,24.1415,38329.0
2016-05-11 13:00:00,27.11,27.12,27.1,27.11,36474.0,24.1326,24.1415,24.1237,24.1326,36474.0
2016-05-11 13:30:00,27.11,27.11,27.08,27.09,36803.0,24.1326,24.1326,24.1059,24.1148,36803.0
2016-05-11 14:00:00,27.08,27.09,27.03,27.07,91257.0,24.1059,24.1148,24.0614,24.097,91257.0
2016-05-11 14:30:00,27.06,27.07,27.04,27.05,38251.0,24.0881,24.097,24.0703,24.0792,38251.0
2016-05-11 15:00:00,27.05,27.05,27.01,27.02,74826.0,24.0792,24.0792,24.0436,24.0525,74826.0
2016-05-11 15:30:00,27.03,27.05,27.02,27.03,148961.0,24.0614,24.0792,24.0525,24.0614,148961.0
2016-05-12 09:30:00,27.14,27.24,27.11,27.11,334687.0,24.1593,24.2484,24.1326,24.1326,334687.0
2016-05-12 10:00:00,27.11,27.14,27.06,27.09,309923.0,24.1326,24.1593,24.0881,24.1148,309923.0
2016-05-12 10:30:00,27.09,27.1,27.02,27.05,187843.0,24.1148,24.1237,24.0525,24.0792,187843.0
2016-05-12 11:00:00,27.05,27.05,26.99,27.01,74799.0,24.0792,24.0792,24.0258,24.0436,74799.0
2016-05-12 11:30:00,27.02,27.06,26.99,27.0,76068.0,24.0525,24.0881,24.0258,24.0347,76068.0
2016-05-12 12:00:00,26.99,27.03,26.97,27.02,63157.0,24.0258,24.0614,24.008,24.0525,63157.0
2016-05-12 12:30:00,27.02,27.06,27.01,27.06,62749.0,24.0525,24.0881,24.0436,24.0881,62749.0
2016-05-12 13:00:00,27.06,27.07,27.04,27.07,63865.0,24.0881,24.097,24.0703,24.097,63865.0
2016-05-12 13:30:00,27.06,27.1,27.03,27.1,48505.0,24.0881,24.1237,24.0614,24.1237,48505.0
2016-05-12 14:00:00,27.1,27.15,27.09,27.13,76250.0,24.1237,24.1682,24.1148,24.1504,76250.0
2016-05-12 14:30:00,27.13,27.16,27.1,27.14,59383.0,24.1504,24.1772,24.1237,24.1593,59383.0
2016-05-12 15:00:00,27.14,27.15,27.11,27.12,59879.0,24.1593,24.1682,24.1326,24.1415,59879.0
2016-05-12 15:30:00,27.11,27.11,27.02,27.04,143485.0,24.1326,24.1326,24.0525,24.0703,143485.0
2016-05-13 09:30:00,26.85,26.94,26.84,26.86,137167.0,23.9012,23.9813,23.8923,23.9101,137167.0
2016-05-13 10:00:00,26.85,26.86,26.75,26.75,141139.0,23.9012,23.9101,23.8122,23.8122,141139.0
2016-05-13 10:30:00,26.75,26.75,26.7,26.74,67588.0,23.8122,23.8122,23.7677,23.8033,67588.0
2016-05-13 11:00:00,26.74,26.83,26.74,26.81,88668.0,23.8033,23.8834,23.8033,23.8656,88668.0
2016-05-13 11:30:00,26.8,26.81,26.73,26.74,53344.0,23.8567,23.8656,23.7944,23.8033,53344.0
2016-05-13 12:00:00,26.73,26.73,26.7,26.73,17128.0,23.7944,23.7944,23.7677,23.7944,17128.0
2016-05-13 12:30:00,26.72,26.73,26.66,26.67,38205.0,23.7855,23.7944,23.7321,23.741,38205.0
2016-05-13 13:00:00,26.66,26.69,26.64,26.64,31018.0,23.7321,23.7588,23.7143,23.7143,31018.0
2016-05-13 13:30:00,26.63,26.64,26.58,26.59,12875.0,23.7054,23.7143,23.6608,23.6698,12875.0
2016-05-13 14:00:00,26.58,26.6,26.54,26.55,25143.0,23.6608,23.6787,23.6252,23.6341,25143.0
2016-05-13 14:30:00,26.55,26.56,26.51,26.54,37355.0,23.6341,23.643,23.5985,23.6252,37355.0
2016-05-13 15:00:00,26.54,26.56,26.52,26.54,49099.0,23.6252,23.643,23.6074,23.6252,49099.0
2016-05-13 15:30:00,26.54,26.57,26.54,26.54,172199.0,23.6252,23.6519,23.6252,23.6252,172199.0
2016-05-16 09:30:00,26.97,27.02,26.91,26.99,277749.0,24.008,24.0525,23.9546,24.0258,277749.0
2016-05-16 10:00:00,26.99,27.01,26.95,26.98,102868.0,24.0258,24.0436,23.9902,24.0169,102868.0
2016-05-16 10:30:00,26.98,27.0,26.93,26.99,73433.0,24.0169,24.0347,23.9724,24.0258,73433.0
2016-05-16 11:00:00,26.99,27.02,26.95,26.96,90387.0,24.0258,24.0525,23.9902,23.9991,90387.0
2016-05-16 11:30:00,26.97,27.02,26.96,27.02,44049.0,24.008,24.0525,23.9991,24.0525,44049.0
2016-05-16 12:00:00,27.03,27.03,26.99,26.99,31423.0,24.0614,24.0614,24.0258,24.0258,31423.0
2016-05-16 12:30:00,26.99,27.01,26.97,27.0,43134.0,24.0258,24.0436,24.008,24.0347,43134.0
2016-05-16 13:00:00,27.0,27.04,26.99,27.01,66536.0,24.0347,24.0703,24.0258,24.0436,66536.0
2016-05-16 13:30:00,27.01,27.02,26.99,27.01,119932.0,24.0436,24.0525,24.0258,24.0436,119932.0
2016-05-16 14:00:00,27.01,27.05,27.0,27.05,55747.0,24.0436,24.0792,24.0347,24.0792,55747.0
2016-05-16 14:30:00,27.04,27.05,27.01,27.02,77886.0,24.0703,24.0792,24.0436,24.0525,77886.0
2016-05-16 15:00:00,27.02,27.02,27.0,27.0,43407.0,24.0525,24.0525,24.0347,24.0347,43407.0
2016-05-16 15:30:00,27.0,27.01,26.93,26.96,284046.0,24.0347,24.0436,23.9724,23.9991,284046.0
2016-05-17 09:30:00,26.97,27.04,26.93,26.99,130309.0,24.008,24.0703,23.9724,24.0258,130309.0
2016-05-17 10:00:00,26.98,27.0,26.94,26.98,62077.0,24.0169,24.0347,23.9813,24.0169,62077.0
2016-05-17 10:30:00,26.97,27.07,26.96,27.06,42960.0,24.008,24.097,23.9991,24.0881,42960.0
2016-05-17 11:00:00,27.06,27.06,26.99,26.99,29023.0,24.0881,24.0881,24.0258,24.0258,29023.0
2016-05-17 11:30:00,26.99,27.07,26.98,27.06,20360.0,24.0258,24.097,24.0169,24.0881,20360.0
2016-05-17 12:00:00,27.06,27.07,27.0,27.01,38734.0,24.0881,24.097,24.0347,24.0436,38734.0
2016-05-17 12:30:00,27.0,27.01,26.96,26.97,59826.0,24.0347,24.0436,23.9991,24.008,59826.0
2016-05-17 13:00:00,26.96,26.97,26.94,26.97,33353.0,23.9991,24.008,23.9813,24.008,33353.0
2016-05-17 13:30:00,26.97,26.97,26.91,26.92,52787.0,24.008,24.008,23.9546,23.9635,52787.0
2016-05-17 14:00:00,26.92,26.92,26.83,26.85,124133.0,23.9635,23.9635,23.8834,23.9012,124133.0
2016-05-17 14:30:00,26.86,26.87,26.84,26.86,29083.0,23.9101,23.919,23.8923,23.9101,29083.0
2016-05-17 15:00:00,26.86,26.89,26.83,26.85,64060.0,23.9101,23.9368,23.8834,23.9012,64060.0
2016-05-17 15:30:00,26.85,26.93,26.85,26.92,163661.0,23.9012,23.9724,23.9012,23.9635,163661.0
2016-05-18 09:30:00,26.81,26.94,26.81,26.94,71396.0,23.8656,23.9813,23.8656,23.9813,71396.0
2016-05-18 10:00:00,26.94,27.04,26.92,27.03,291199.0,23.9813,24.0703,23.9635,24.0614,291199.0
2016-05-18 10:30:00,27.03,27.04,26.97,26.98,71592.0,24.0614,24.0703,24.008,24.0169,71592.0
2016-05-18 11:00:00,26.98,27.04,26.97,27.04,62704.0,24.0169,24.0703,24.008,24.0703,62704.0
2016-05-18 11:30:00,27.04,27.05,26.99,27.0,84202.0,24.0703,24.0792,24.0258,24.0347,84202.0
2016-05-18 12:00:00,27.0,27.0,26.96,26.96,111080.0,24.0347,24.0347,23.9991,23.9991,111080.0
2016-05-18 12:30:00,26.96,27.0,26.96,26.99,18211.0,23.9991,24.0347,23.9991,24.0258,18211.0
2016-05-18 13:00:00,27.0,27.05,27.0,27.02,31972.0,24.0347,24.0792,24.0347,24.0525,31972.0
2016-05-18 13:30:00,27.03,27.05,27.0,27.02,45057.0,24.0614,24.0792,24.0347,24.0525,45057.0
2016-05-18 14:00:00,27.01,27.01,26.65,26.66,388226.0,24.0436,24.0436,23.7232,23.7321,388226.0
2016-05-18 14:30:00,26.66,26.78,26.62,26.78,156665.0,23.7321,23.8389,23.6965,23.8389,156665.0
2016-05-18 15:00:00,26.78,26.83,26.69,26.71,115362.0,23.8389,23.8834,23.7588,23.7766,115362.0
2016-05-18 15:30:00,26.72,26.77,26.69,26.76,226202.0,23.7855,23.83,23.7588,23.8211,226202.0
2016-05-19 09:30:00,26.26,26.32,26.21,26.21,114943.0,23.376,23.4294,23.3315,23.3315,114943.0
2016-05-19 10:00:00,26.21,26.26,26.19,26.23,97544.0,23.3315,23.376,23.3137,23.3493,97544.0
2016-05-19 10:30:00,26.23,26.27,26.17,26.18,200896.0,23.3493,23.3849,23.2959,23.3048,200896.0
2016-05-19 11:00:00,26.18,26.21,26.17,26.18,79623.0,23.3048,23.3315,23.2959,23.3048,79623.0
2016-05-19 11:30:00,26.18,26.21,26.15,26.2,84977.0,23.3048,23.3315,23.2781,23.3226,84977.0
2016-05-19 12:00:00,26.21,26.22,26.19,26.2,63175.0,23.3315,23.3404,23.3137,23.3226,63175.0
2016-05-19 12:30:00,26.19,26.21,26.17,26.17,49293.0,23.3137,23.3315,23.2959,23.2959,49293.0
2016-05-19 13:00:00,26.17,26.2,26.16,26.2,40859.0,23.2959,23.3226,23.287,23.3226,40859.0
2016-05-19 13:30:00,26.2,26.24,26.19,26.21,38147.0,23.3226,23.3582,23.3137,23.3315,38147.0
2016-05-19 14:00:00,26.21,26.28,26.21,26.26,69422.0,23.3315,23.3938,23.3315,23.376,69422.0
2016-05-19 14:30:00,26.26,26.26,26.21,26.22,34816.0,23.376,23.376,23.3315,23.3404,34816.0
2016-05-19 15:00:00,26.21,26.27,26.21,26.25,54482.0,23.3315,23.3849,23.3315,23.3671,54482.0
2016-05-19 15:30:00,26.26,26.32,26.24,26.31,365726.0,23.376,23.4294,23.3582,23.4205,365726.0
2016-05-20 09:30:00,26.37,26.41,26.34,26.38,134292.0,23.4739,23.5095,23.4472,23.4828,134292.0
2016-05-20 10:00:00,26.38,26.41,26.33,26.33,80686.0,23.4828,23.5095,23.4383,23.4383,80686.0
2016-05-20 10:30:00,26.34,26.37,26.33,26.33,120451.0,23.4472,23.4739,23.4383,23.4383,120451.0
2016-05-20 11:00:00,26.33,26.4,26.32,26.39,137377.0,23.4383,23.5006,23.4294,23.4917,137377.0
2016-05-20 11:30:00,26.4,26.4,26.36,26.36,118732.0,23.5006,23.5006,23.465,23.465,118732.0
2016-05-20 12:00:00,26.37,26.39,26.36,26.39,54517.0,23.4739,23.4917,23.465,23.4917,54517.0
2016-05-20 12:30:00,26.38,26.38,26.36,26.36,91697.0,23.4828,23.4828,23.465,23.465,91697.0
2016-05-20 13:00:00,26.36,26.37,26.34,26.35,82214.0,23.465,23.4739,23.4472,23.4561,82214.0
2016-05-20 13:30:00,26.34,26.34,26.3,26.3,99180.0,23.4472,23.4472,23.4116,23.4116,99180.0
2016-05-20 14:00:00,26.3,26.33,26.29,26.33,73250.0,23.4116,23.4383,23.4027,23.4383,73250.0
2016-05-20 14:30:00,26.33,26.33,26.27,26.27,103484.0,23.4383,23.4383,23.3849,23.3849,103484.0
2016-05-20 15:00:00,26.28,26.28,26.25,26.27,33356.0,23.3938,23.3938,23.3671,23.3849,33356.0
2016-05-20 15:30:00,26.27,26.32,26.26,26.32,77272.0,23.3849,23.4294,23.376,23.4294,77272.0
2016-05-23 09:30:00,26.12,26.21,26.11,26.19,119436.0,23.2514,23.3315,23.2425,23.3137,119436.0
2016-05-23 10:00:00,26.2,26.24,26.19,26.22,82889.0,23.3226,23.3582,23.3137,23.3404,82889.0
2016-05-23 10:30:00,26.21,26.22,26.14,26.15,60969.0,23.3315,23.3404,23.2692,23.2781,60969.0
2016-05-23 11:00:00,26.16,26.18,26.15,26.18,34064.0,23.287,23.3048,23.2781,23.3048,34064.0
2016-05-23 11:30:00,26.19,26.2,26.13,26.14,31088.0,23.3137,23.3226,23.2603,23.2692,31088.0
2016-05-23 12:00:00,26.14,26.16,26.13,26.16,31997.0,23.2692,23.287,23.2603,23.287,31997.0
2016-05-23 12:30:00,26.15,26.18,26.14,26.18,13670.0,23.2781,23.3048,23.2692,23.3048,13670.0
2016-05-23 13:00:00,26.18,26.2,26.17,26.18,20463.0,23.3048,23.3226,23.2959,23.3048,20463.0
2016-05-23 13:30:00,26.17,26.19,26.17,26.18,24677.0,23.2959,23.3137,23.2959,23.3048,24677.0
2016-05-23 14:00:00,26.18,26.22,26.18,26.21,73527.0,23.3048,23.3404,23.3048,23.3315,73527.0
2016-05-23 14:30:00,26.2,26.22,26.19,26.2,39753.0,23.3226,23.3404,23.3137,23.3226,39753.0
2016-05-23 15:00:00,26.2,26.21,26.16,26.17,36584.0,23.3226,23.3315,23.287,23.2959,36584.0
2016-05-23 15:30:00,26.17,26.19,26.16,26.18,392429.0,23.2959,23.3137,23.287,23.3048,392429.0
2016-05-24 09:30:00,26.19,26.25,26.17,26.21,133564.0,23.3137,23.3671,23.2959,23.3315,133564.0
2016-05-24 10:00:00,26.21,26.23,26.2,26.22,194654.0,23.3315,23.3493,23.3226,23.3404,194654.0
2016-05-24 10:30:00,26.21,26.27,26.21,26.27,195145.0,23.3315,23.3849,23.3315,23.3849,195145.0
2016-05-24 11:00:00,26.27,26.3,26.27,26.3,134474.0,23.3849,23.4116,23.3849,23.4116,134474.0
2016-05-24 11:30:00,26.3,26.3,26.27,26.29,71708.0,23.4116,23.4116,23.3849,23.4027,71708.0
2016-05-24 12:00:00,26.29,26.29,26.26,26.26,49481.0,23.4027,23.4027,23.376,23.376,49481.0
2016-05-24 12:30:00,26.27,26.27,26.26,26.27,79967.0,23.3849,23.3849,23.376,23.3849,79967.0
2016-05-24 13:00:00,26.27,26.29,26.25,26.26,96029.0,23.3849,23.4027,23.3671,23.376,96029.0
2016-05-24 13:30:00,26.26,26.27,26.25,26.27,58998.0,23.376,23.3849,23.3671,23.3849,58998.0
2016-05-24 14:00:00,26.26,26.27,26.25,26.26,75527.0,23.376,23.3849,23.3671,23.376,75527.0
2016-05-24 14:30:00,26.26,26.31,26.25,26.3,74203.0,23.376,23.4205,23.3671,23.4116,74203.0
2016-05-24 15:00:00,26.3,26.35,26.3,26.33,81883.0,23.4116,23.4561,23.4116,23.4383,81883.0
2016-05-24 15:30:00,26.34,26.34,26.29,26.29,297933.0,23.4472,23.4472,23.4027,23.4027,297933.0
2016-05-25 09:30:00,26.85,26.93,26.82,26.92,168357.0,23.9012,23.9724,23.8745,23.9635,168357.0
2016-05-25 10:00:00,26.92,27.0,26.92,26.98,119265.0,23.9635,24.0347,23.9635,24.0169,119265.0
2016-05-25 10:30:00,26.98,26.99,26.95,26.97,83275.0,24.0169,24.0258,23.9902,24.008,83275.0
2016-05-25 11:00:00,26.98,27.0,26.95,26.96,54227.0,24.0169,24.0347,23.9902,23.9991,54227.0
2016-05-25 11:30:00,26.96,26.97,26.94,26.97,23195.0,23.9991,24.008,23.9813,24.008,23195.0
2016-05-25 12:00:00,26.97,26.99,26.96,26.97,15437.0,24.008,24.0258,23.9991,24.008,15437.0
2016-05-25 12:30:00,26.96,27.0,26.96,26.99,28113.0,23.9991,24.0347,23.9991,24.0258,28113.0
2016-05-25 13:00:00,27.0,27.03,26.99,27.0,72286.0,24.0347,24.0614,24.0258,24.0347,72286.0
2016-05-25 13:30:00,27.01,27.02,26.99,27.02,88025.0,24.0436,24.0525,24.0258,24.0525,88025.0
2016-05-25 14:00:00,27.02,27.03,26.99,27.02,56144.0,24.0525,24.0614,24.0258,24.0525,56144.0
2016-05-25 14:30:00,27.01,27.04,26.98,26.99,38788.0,24.0436,24.0703,24.0169,24.0258,38788.0
2016-05-25 15:00:00,26.99,27.03,26.97,27.03,72320.0,24.0258,24.0614,24.008,24.0614,72320.0
2016-05-25 15:30:00,27.03,27.03,26.93,26.95,198557.0,24.0614,24.0614,23.9724,23.9902,198557.0
2016-05-26 09:30:00,27.41,27.42,27.34,27.35,195180.0,24.3997,24.4086,24.3374,24.3463,195180.0
2016-05-26 10:00:00,27.36,27.41,27.36,27.41,67049.0,24.3552,24.3997,24.3552,24.3997,67049.0
2016-05-26 10:30:00,27.42,27.43,27.37,27.39,38132.0,24.4086,24.4175,24.3641,24.3819,38132.0
2016-05-26 11:00:00,27.38,27.42,27.37,27.41,32384.0,24.373,24.4086,24.3641,24.3997,32384.0
2016-05-26 11:30:00,27.42,27.44,27.41,27.44,20721.0,24.4086,24.4264,24.3997,24.4264,20721.0
2016-05-26 12:00:00,27.43,27.43,27.4,27.4,8725.0,24.4175,24.4175,24.3908,24.3908,8725.0
2016-05-26 12:30:00,27.41,27.42,27.4,27.41,11484.0,24.3997,24.4086,24.3908,24.3997,11484.0
2016-05-26 13:00:00,27.41,27.44,27.41,27.44,34287.0,24.3997,24.4264,24.3997,24.4264,34287.0
2016-05-26 13:30:00,27.44,27.45,27.42,27.45,27828.0,24.4264,24.4353,24.4086,24.4353,27828.0
2016-05-26 14:00:00,27.44,27.48,27.44,27.45,33498.0,24.4264,24.462,24.4264,24.4353,33498.0
2016-05-26 14:30:00,27.45,27.47,27.45,27.46,16998.0,24.4353,24.4531,24.4353,24.4442,16998.0
2016-05-26 15:00:00,27.46,27.5,27.45,27.49,34731.0,24.4442,24.4798,24.4353,24.4709,34731.0
2016-05-26 15:30:00,27.49,27.49,27.45,27.47,108915.0,24.4709,24.4709,24.4353,24.4531,108915.0
2016-05-27 09:30:00,27.75,27.83,27.75,27.8,79132.0,24.7024,24.7736,24.7024,24.7469,79132.0
2016-05-27 10:00:00,27.8,27.85,27.8,27.83,70684.0,24.7469,24.7914,24.7469,24.7736,70684.0
2016-05-27 10:30:00,27.83,27.84,27.79,27.8,42618.0,24.7736,24.7825,24.738,24.7469,42618.0
2016-05-27 11:00:00,27.79,27.83,27.78,27.82,1107230.0,24.738,24.7736,24.7291,24.7647,1107230.0
2016-05-27 11:30:00,27.82,27.84,27.81,27.82,184354.0,24.7647,24.7825,24.7558,24.7647,184354.0
2016-05-27 12:00:00,27.81,27.86,27.81,27.85,39217.0,24.7558,24.8003,24.7558,24.7914,39217.0
2016-05-27 12:30:00,27.85,27.86,27.83,27.85,30764.0,24.7914,24.8003,24.7736,24.7914,30764.0
2016-05-27 13:00:00,27.85,27.88,27.83,27.83,63893.0,24.7914,24.8181,24.7736,24.7736,63893.0
2016-05-27 13:30:00,27.83,27.85,27.77,27.8,144107.0,24.7736,24.7914,24.7202,24.7469,144107.0
2016-05-27 14:00:00,27.79,27.81,27.76,27.79,51147.0,24.738,24.7558,24.7113,24.738,51147.0
2016-05-27 14:30:00,27.79,27.81,27.76,27.8,60727.0,24.738,24.7558,24.7113,24.7469,60727.0
2016-05-27 15:00:00,27.8,27.81,27.78,27.81,97428.0,24.7469,24.7558,24.7291,24.7558,97428.0
2016-05-27 15:30:00,27.81,27.82,27.8,27.8,168948.0,24.7558,24.7647,24.7469,24.7469,168948.0
2016-05-31 09:30:00,27.74,27.8,27.7,27.74,504416.0,24.6935,24.7469,24.6578,24.6935,504416.0
2016-05-31 10:00:00,27.75,27.79,27.74,27.74,170592.0,24.7024,24.738,24.6935,24.6935,170592.0
2016-05-31 10:30:00,27.75,27.76,27.67,27.7,114607.0,24.7024,24.7113,24.6311,24.6578,114607.0
2016-05-31 11:00:00,27.7,27.72,27.65,27.72,57804.0,24.6578,24.6756,24.6133,24.6756,57804.0
2016-05-31 11:30:00,27.71,27.72,27.69,27.71,119009.0,24.6667,24.6756,24.6489,24.6667,119009.0
2016-05-31 12:00:00,27.71,27.73,27.69,27.72,53639.0,24.6667,24.6846,24.6489,24.6756,53639.0
2016-05-31 12:30:00,27.73,27.76,27.72,27.75,47566.0,24.6846,24.7113,24.6756,24.7024,47566.0
2016-05-31 13:00:00,27.75,27.78,27.74,27.76,56032.0,24.7024,24.7291,24.6935,24.7113,56032.0
2016-05-31 13:30:00,27.76,27.77,27.75,27.76,25972.0,24.7113,24.7202,24.7024,24.7113,25972.0
2016-05-31 14:00:00,27.75,27.76,27.66,27.7,247647.0,24.7024,24.7113,24.6222,24.6578,247647.0
2016-05-31 14:30:00,27.7,27.7,27.66,27.68,61864.0,24.6578,24.6578,24.6222,24.64,61864.0
2016-05-31 15:00:00,27.68,27.69,27.64,27.64,115422.0,24.64,24.6489,24.6044,24.6044,115422.0
2016-05-31 15:30:00,27.65,27.69,27.64,27.64,330481.0,24.6133,24.6489,24.6044,24.6044,330481.0
2016-06-01 09:30:00,27.6,27.62,27.53,27.55,380156.0,24.5688,24.5866,24.5065,24.5243,380156.0
2016-06-01 10:00:00,27.56,27.6,27.53,27.55,176508.0,24.5332,24.5688,24.5065,24.5243,176508.0
2016-06-01 10:30:00,27.55,27.57,27.53,27.56,174889.0,24.5243,24.5421,24.5065,24.5332,174889.0
2016-06-01 11:00:00,27.57,27.65,27.56,27.61,55093.0,24.5421,24.6133,24.5332,24.5777,55093.0
2016-06-01 11:30:00,27.61,27.61,27.55,27.58,58961.0,24.5777,24.5777,24.5243,24.551,58961.0
2016-06-01 12:00:00,27.58,27.6,27.57,27.58,50386.0,24.551,24.5688,24.5421,24.551,50386.0
2016-06-01 12:30:00,27.58,27.59,27.57,27.59,49422.0,24.551,24.5599,24.5421,24.5599,49422.0
2016-06-01 13:00:00,27.59,27.59,27.58,27.59,94705.0,24.5599,24.5599,24.551,24.5599,94705.0
2016-06-01 13:30:00,27.59,27.6,27.58,27.6,81954.0,24.5599,24.5688,24.551,24.5688,81954.0
2016-06-01 14:00:00,27.59,27.65,27.58,27.64,130600.0,24.5599,24.6133,24.551,24.6044,130600.0
2016-06-01 14:30:00,27.64,27.68,27.62,27.68,137646.0,24.6044,24.64,24.5866,24.64,137646.0
2016-06-01 15:00:00,27.68,27.72,27.67,27.71,583659.0,24.64,24.6756,24.6311,24.6667,583659.0
2016-06-01 15:30:00,27.71,27.72,27.67,27.67,698093.0,24.6667,24.6756,24.6311,24.6311,698093.0
2016-06-02 09:30:00,27.71,27.78,27.71,27.75,254183.0,24.6667,24.7291,24.6667,24.7024,254183.0
2016-06-02 10:00:00,27.75,27.83,27.74,27.81,146900.0,24.7024,24.7736,24.6935,24.7558,146900.0
2016-06-02 10:30:00,27.81,27.85,27.8,27.84,254777.0,24.7558,24.7914,24.7469,24.7825,254777.0
2016-06-02 11:00:00,27.84,27.92,27.84,27.9,336891.0,24.7825,24.8537,24.7825,24.8359,336891.0
2016-06-02 11:30:00,27.9,27.92,27.89,27.92,92862.0,24.8359,24.8537,24.827,24.8537,92862.0
2016-06-02 12:00:00,27.92,27.93,27.91,27.93,158178.0,24.8537,24.8626,24.8448,24.8626,158178.0
2016-06-02 12:30:00,27.93,27.97,27.92,27.96,151652.0,24.8626,24.8982,24.8537,24.8893,151652.0
2016-06-02 13:00:00,27.96,27.98,27.95,27.96,127327.0,24.8893,24.9071,24.8804,24.8893,127327.0
2016-06-02 13:30:00,27.96,27.98,27.94,27.97,195191.0,24.8893,24.9071,24.8715,24.8982,195191.0
2016-06-02 14:00:00,27.97,28.03,27.97,28.01,261993.0,24.8982,24.9516,24.8982,24.9338,261993.0
2016-06-02 14:30:00,28.0,28.01,27.96,27.98,71036.0,24.9249,24.9338,24.8893,24.9071,71036.0
2016-06-02 15:00:00,27.98,27.98,27.95,27.96,94590.0,24.9071,24.9071,24.8804,24.8893,94590.0
2016-06-02 15:30:00,27.95,28.0,27.95,28.0,277023.0,24.8804,24.9249,24.8804,24.9249,277023.0
2016-06-03 09:30:00,27.94,28.08,27.94,28.04,571623.0,24.8715,24.9961,24.8715,24.9605,571623.0
2016-06-03 10:00:00,28.04,28.04,27.94,27.94,559495.0,24.9605,24.9605,24.8715,24.8715,559495.0
2016-06-03 10:30:00,27.94,28.02,27.91,28.01,423360.0,24.8715,24.9427,24.8448,24.9338,423360.0
2016-06-03 11:00:00,28.01,28.02,27.97,27.99,119713.0,24.9338,24.9427,24.8982,24.916,119713.0
2016-06-03 11:30:00,28.0,28.06,27.99,28.05,90534.0,24.9249,24.9783,24.916,24.9694,90534.0
2016-06-03 12:00:00,28.05,28.07,28.04,28.07,46041.0,24.9694,24.9872,24.9605,24.9872,46041.0
2016-06-03 12:30:00,28.08,28.11,28.06,28.07,121258.0,24.9961,25.0228,24.9783,24.9872,121258.0
2016-06-03 13:00:00,28.06,28.08,28.05,28.06,74534.0,24.9783,24.9961,24.9694,24.9783,74534.0
2016-06-03 13:30:00,28.06,28.08,28.04,28.06,116521.0,24.9783,24.9961,24.9605,24.9783,116521.0
2016-06-03 14:00:00,28.06,28.11,28.04,28.11,476726.0,24.9783,25.0228,24.9605,25.0228,476726.0
2016-06-03 14:30:00,28.11,28.18,28.1,28.15,84190.0,25.0228,25.0851,25.0139,25.0584,84190.0
2016-06-03 15:00:00,28.15,28.16,28.12,28.13,107504.0,25.0584,25.0673,25.0317,25.0406,107504.0
2016-06-03 15:30:00,28.13,28.15,28.12,28.14,398059.0,25.0406,25.0584,25.0317,25.0495,398059.0
2016-06-06 09:30:00,27.97,28.08,27.95,28.07,354054.0,24.8982,24.9961,24.8804,24.9872,354054.0
2016-06-06 10:00:00,28.07,28.11,28.06,28.09,125563.0,24.9872,25.0228,24.9783,25.005,125563.0
2016-06-06 10:30:00,28.09,28.12,28.08,28.12,73617.0,25.005,25.0317,24.9961,25.0317,73617.0
2016-06-06 11:00:00,28.11,28.15,28.1,28.13,79794.0,25.0228,25.0584,25.0139,25.0406,79794.0
2016-06-06 11:30:00,28.14,28.15,28.11,28.12,101094.0,25.0495,25.0584,25.0228,25.0317,101094.0
2016-06-06 12:00:00,28.13,28.13,28.1,28.12,94463.0,25.0406,25.0406,25.0139,25.0317,94463.0
2016-06-06 12:30:00,28.11,28.13,28.05,28.12,116955.0,25.0228,25.0406,24.9694,25.0317,116955.0
2016-06-06 13:00:00,28.12,28.16,28.11,28.16,148063.0,25.0317,25.0673,25.0228,25.0673,148063.0
2016-06-06 13:30:00,28.16,28.17,28.13,28.15,112502.0,25.0673,25.0762,25.0406,25.0584,112502.0
2016-06-06 14:00:00,28.16,28.19,28.13,28.19,106063.0,25.0673,25.094,25.0406,25.094,106063.0
2016-06-06 14:30:00,28.19,28.2,28.1,28.11,274735.0,25.094,25.1029,25.0139,25.0228,274735.0
2016-06-06 15:00:00,28.11,28.12,28.1,28.12,159832.0,25.0228,25.0317,25.0139,25.0317,159832.0
2016-06-06 15:30:00,28.11,28.13,28.1,28.12,329342.0,25.0228,25.0406,25.0139,25.0317,329342.0
2016-06-07 09:30:00,28.12,28.23,28.11,28.22,148337.0,25.0317,25.1296,25.0228,25.1207,148337.0
2016-06-07 10:00:00,28.22,28.26,28.21,28.25,46425.0,25.1207,25.1563,25.1118,25.1474,46425.0
2016-06-07 10:30:00,28.25,28.32,28.25,28.3,499247.0,25.1474,25.2098,25.1474,25.1919,499247.0
2016-06-07 11:00:00,28.3,28.3,28.26,28.28,62225.0,25.1919,25.1919,25.1563,25.1741,62225.0
2016-06-07 11:30:00,28.27,28.29,28.23,28.23,105246.0,25.1652,25.183,25.1296,25.1296,105246.0
2016-06-07 12:00:00,28.24,28.28,28.23,28.27,62248.0,25.1385,25.1741,25.1296,25.1652,62248.0
2016-06-07 12:30:00,28.27,28.28,28.26,28.28,123136.0,25.1652,25.1741,25.1563,25.1741,123136.0
2016-06-07 13:00:00,28.28,28.29,28.27,28.29,35550.0,25.1741,25.183,25.1652,25.183,35550.0
2016-06-07 13:30:00,28.29,28.3,28.26,28.28,71418.0,25.183,25.1919,25.1563,25.1741,71418.0
2016-06-07 14:00:00,28.28,28.32,28.28,28.32,49984.0,25.1741,25.2098,25.1741,25.2098,49984.0
2016-06-07 14:30:00,28.32,28.32,28.28,28.3,143654.0,25.2098,25.2098,25.1741,25.1919,143654.0
2016-06-07 15:00:00,28.3,28.3,28.29,28.3,35787.0,25.1919,25.1919,25.183,25.1919,35787.0
2016-06-07 15:30:00,28.3,28.31,28.25,28.25,502209.0,25.1919,25.2009,25.1474,25.1474,502209.0
2016-06-08 09:30:00,28.28,28.39,28.27,28.39,158602.0,25.1741,25.2721,25.1652,25.2721,158602.0
2016-06-08 10:00:00,28.39,28.39,28.34,28.36,142450.0,25.2721,25.2721,25.2276,25.2454,142450.0
2016-06-08 10:30:00,28.36,28.39,28.34,28.36,114618.0,25.2454,25.2721,25.2276,25.2454,114618.0
2016-06-08 11:00:00,28.36,28.36,28.32,28.34,268993.0,25.2454,25.2454,25.2098,25.2276,268993.0
2016-06-08 11:30:00,28.33,28.36,28.33,28.35,91460.0,25.2187,25.2454,25.2187,25.2365,91460.0
2016-06-08 12:00:00,28.36,28.38,28.35,28.38,87409.0,25.2454,25.2632,25.2365,25.2632,87409.0
2016-06-08 12:30:00,28.38,28.38,28.34,28.36,216896.0,25.2632,25.2632,25.2276,25.2454,216896.0
2016-06-08 13:00:00,28.36,28.37,28.35,28.36,78602.0,25.2454,25.2543,25.2365,25.2454,78602.0
2016-06-08 13:30:00,28.35,28.36,28.35,28.36,62370.0,25.2365,25.2454,25.2365,25.2454,62370.0
2016-06-08 14:00:00,28.36,28.39,28.35,28.38,96380.0,25.2454,25.2721,25.2365,25.2632,96380.0
2016-06-08 14:30:00,28.38,28.43,28.38,28.43,121208.0,25.2632,25.3077,25.2632,25.3077,121208.0
2016-06-08 15:00:00,28.43,28.46,28.42,28.45,190023.0,25.3077,25.3344,25.2988,25.3255,190023.0
2016-06-08 15:30:00,28.46,28.46,28.43,28.44,442781.0,25.3344,25.3344,25.3077,25.3166,442781.0
2016-06-09 09:30:00,27.9,27.99,27.87,27.99,324125.0,24.8359,24.916,24.8092,24.916,324125.0
2016-06-09 10:00:00,27.99,27.99,27.94,27.94,124712.0,24.916,24.916,24.8715,24.8715,124712.0
2016-06-09 10:30:00,27.95,27.95,27.92,27.95,108748.0,24.8804,24.8804,24.8537,24.8804,108748.0
2016-06-09 11:00:00,27.95,27.99,27.94,27.96,234594.0,24.8804,24.916,24.8715,24.8893,234594.0
2016-06-09 11:30:00,27.96,27.97,27.94,27.95,50838.0,24.8893,24.8982,24.8715,24.8804,50838.0
2016-06-09 12:00:00,27.95,27.95,27.92,27.94,53072.0,24.8804,24.8804,24.8537,24.8715,53072.0
2016-06-09 12:30:00,27.94,27.96,27.93,27.95,35812.0,24.8715,24.8893,24.8626,24.8804,35812.0
2016-06-09 13:00:00,27.96,27.99,27.95,27.98,56938.0,24.8893,24.916,24.8804,24.9071,56938.0
2016-06-09 13:30:00,27.99,28.0,27.96,27.96,82035.0,24.916,24.9249,24.8893,24.8893,82035.0
2016-06-09 14:00:00,27.96,27.98,27.94,27.94,43346.0,24.8893,24.9071,24.8715,24.8715,43346.0
2016-06-09 14:30:00,27.95,27.99,27.94,27.97,67972.0,24.8804,24.916,24.8715,24.8982,67972.0
2016-06-09 15:00:00,27.98,28.03,27.97,28.01,82195.0,24.9071,24.9516,24.8982,24.9338,82195.0
2016-06-09 15:30:00,28.02,28.02,27.98,27.98,83467.0,24.9427,24.9427,24.9071,24.9071,83467.0
2016-06-10 09:30:00,27.72,27.84,27.72,27.77,196241.0,24.6756,24.7825,24.6756,24.7202,196241.0
2016-06-10 10:00:00,27.77,27.78,27.73,27.77,82754.0,24.7202,24.7291,24.6846,24.7202,82754.0
2016-06-10 10:30:00,27.78,27.8,27.73,27.74,86093.0,24.7291,24.7469,24.6846,24.6935,86093.0
2016-06-10 11:00:00,27.74,27.77,27.72,27.72,75800.0,24.6935,24.7202,24.6756,24.6756,75800.0
2016-06-10 11:30:00,27.72,27.72,27.69,27.7,78208.0,24.6756,24.6756,24.6489,24.6578,78208.0
2016-06-10 12:00:00,27.69,27.7,27.67,27.69,48853.0,24.6489,24.6578,24.6311,24.6489,48853.0
2016-06-10 12:30:00,27.69,27.7,27.65,27.67,65561.0,24.6489,24.6578,24.6133,24.6311,65561.0
2016-06-10 13:00:00,27.66,27.68,27.65,27.66,47075.0,24.6222,24.64,24.6133,24.6222,47075.0
2016-06-10 13:30:00,27.66,27.66,27.6,27.62,103418.0,24.6222,24.6222,24.5688,24.5866,103418.0
2016-06-10 14:00:00,27.62,27.64,27.57,27.63,42723.0,24.5866,24.6044,24.5421,24.5955,42723.0
2016-06-10 14:30:00,27.63,27.64,27.6,27.63,68248.0,24.5955,24.6044,24.5688,24.5955,68248.0
2016-06-10 15:00:00,27.64,27.64,27.62,27.63,12680.0,24.6044,24.6044,24.5866,24.5955,12680.0
2016-06-10 15:30:00,27.64,27.67,27.6,27.6,109221.0,24.6044,24.6311,24.5688,24.5688,109221.0
2016-06-13 09:30:00,27.42,27.53,27.42,27.51,179678.0,24.4086,24.5065,24.4086,24.4887,179678.0
2016-06-13 10:00:00,27.5,27.53,27.46,27.51,58057.0,24.4798,24.5065,24.4442,24.4887,58057.0
2016-06-13 10:30:00,27.52,27.55,27.51,27.55,89304.0,24.4976,24.5243,24.4887,24.5243,89304.0
2016-06-13 11:00:00,27.54,27.54,27.46,27.48,70544.0,24.5154,24.5154,24.4442,24.462,70544.0
2016-06-13 11:30:00,27.48,27.48,27.37,27.38,83782.0,24.462,24.462,24.3641,24.373,83782.0
2016-06-13 12:00:00,27.38,27.41,27.36,27.39,108244.0,24.373,24.3997,24.3552,24.3819,108244.0
2016-06-13 12:30:00,27.4,27.42,27.37,27.41,45287.0,24.3908,24.4086,24.3641,24.3997,45287.0
2016-06-13 13:00:00,27.4,27.41,27.38,27.41,24905.0,24.3908,24.3997,24.373,24.3997,24905.0
2016-06-13 13:30:00,27.41,27.43,27.39,27.39,81480.0,24.3997,24.4175,24.3819,24.3819,81480.0
2016-06-13 14:00:00,27.4,27.43,27.38,27.4,30150.0,24.3908,24.4175,24.373,24.3908,30150.0
2016-06-13 14:30:00,27.41,27.43,27.4,27.41,25177.0,24.3997,24.4175,24.3908,24.3997,25177.0
2016-06-13 15:00:00,27.41,27.41,27.36,27.38,45616.0,24.3997,24.3997,24.3552,24.373,45616.0
2016-06-13 15:30:00,27.38,27.38,27.32,27.32,88104.0,24.373,24.373,24.3196,24.3196,88104.0
2016-06-14 09:30:00,27.38,27.44,27.36,27.4,230234.0,24.373,24.4264,24.3552,24.3908,230234.0
2016-06-14 10:00:00,27.4,27.42,27.27,27.3,322414.0,24.3908,24.4086,24.2751,24.3018,322414.0
2016-06-14 10:30:00,27.3,27.32,27.25,27.25,135225.0,24.3018,24.3196,24.2573,24.2573,135225.0
2016-06-14 11:00:00,27.25,27.28,27.21,27.21,145962.0,24.2573,24.284,24.2217,24.2217,145962.0
2016-06-14 11:30:00,27.21,27.24,27.2,27.23,200077.0,24.2217,24.2484,24.2128,24.2395,200077.0
2016-06-14 12:00:00,27.23,27.28,27.19,27.27,720501.0,24.2395,24.284,24.2039,24.2751,720501.0
2016-06-14 12:30:00,27.28,27.28,27.23,27.26,116239.0,24.284,24.284,24.2395,24.2662,116239.0
2016-06-14 13:00:00,27.26,27.29,27.26,27.29,270297.0,24.2662,24.2929,24.2662,24.2929,270297.0
2016-06-14 13:30:00,27.29,27.31,27.25,27.26,158176.0,24.2929,24.3107,24.2573,24.2662,158176.0
2016-06-14 14:00:00,27.26,27.34,27.24,27.34,143816.0,24.2662,24.3374,24.2484,24.3374,143816.0
2016-06-14 14:30:00,27.34,27.34,27.27,27.28,81388.0,24.3374,24.3374,24.2751,24.284,81388.0
2016-06-14 15:00:00,27.28,27.34,27.25,27.34,257776.0,24.284,24.3374,24.2573,24.3374,257776.0
2016-06-14 15:30:00,27.34,27.37,27.29,27.33,394692.0,24.3374,24.3641,24.2929,24.3285,394692.0
2016-06-15 09:30:00,27.8,27.8,27.69,27.71,222526.0,24.7469,24.7469,24.6489,24.6667,222526.0
2016-06-15 10:00:00,27.72,27.75,27.69,27.69,151902.0,24.6756,24.7024,24.6489,24.6489,151902.0
2016-06-15 10:30:00,27.7,27.75,27.7,27.74,350894.0,24.6578,24.7024,24.6578,24.6935,350894.0
2016-06-15 11:00:00,27.74,27.8,27.73,27.76,997587.0,24.6935,24.7469,24.6846,24.7113,997587.0
2016-06-15 11:30:00,27.76,27.77,27.73,27.76,179995.0,24.7113,24.7202,24.6846,24.7113,179995.0
2016-06-15 12:00:00,27.76,27.77,27.74,27.75,130049.0,24.7113,24.7202,24.6935,24.7024,130049.0
2016-06-15 12:30:00,27.75,27.77,27.73,27.74,47971.0,24.7024,24.7202,24.6846,24.6935,47971.0
2016-06-15 13:00:00,27.74,27.76,27.71,27.75,94779.0,24.6935,24.7113,24.6667,24.7024,94779.0
2016-06-15 13:30:00,27.75,27.8,27.74,27.77,223277.0,24.7024,24.7469,24.6935,24.7202,223277.0
2016-06-15 14:00:00,27.76,27.97,27.76,27.86,374999.0,24.7113,24.8982,24.7113,24.8003,374999.0
2016-06-15 14:30:00,27.85,27.9,27.83,27.88,255863.0,24.7914,24.8359,24.7736,24.8181,255863.0
2016-06-15 15:00:00,27.87,27.91,27.84,27.91,322447.0,24.8092,24.8448,24.7825,24.8448,322447.0
2016-06-15 15:30:00,27.91,27.92,27.76,27.79,725715.0,24.8448,24.8537,24.7113,24.738,725715.0
2016-06-16 09:30:00,27.43,27.44,27.33,27.33,171773.0,24.4175,24.4264,24.3285,24.3285,171773.0
2016-06-16 10:00:00,27.33,27.36,27.3,27.32,106034.0,24.3285,24.3552,24.3018,24.3196,106034.0
2016-06-16 10:30:00,27.32,27.36,27.28,27.35,184084.0,24.3196,24.3552,24.284,24.3463,184084.0
2016-06-16 11:00:00,27.36,27.44,27.36,27.44,100477.0,24.3552,24.4264,24.3552,24.4264,100477.0
2016-06-16 11:30:00,27.44,27.44,27.36,27.37,134314.0,24.4264,24.4264,24.3552,24.3641,134314.0
2016-06-16 12:00:00,27.37,27.48,27.35,27.48,99477.0,24.3641,24.462,24.3463,24.462,99477.0
2016-06-16 12:30:00,27.48,27.54,27.46,27.51,131930.0,24.462,24.5154,24.4442,24.4887,131930.0
2016-06-16 13:00:00,27.52,27.56,27.49,27.51,127331.0,24.4976,24.5332,24.4709,24.4887,127331.0
2016-06-16 13:30:00,27.51,27.54,27.48,27.5,161506.0,24.4887,24.5154,24.462,24.4798,161506.0
2016-06-16 14:00:00,27.49,27.62,27.49,27.56,126921.0,24.4709,24.5866,24.4709,24.5332,126921.0
2016-06-16 14:30:00,27.57,27.64,27.56,27.61,115091.0,24.5421,24.6044,24.5332,24.5777,115091.0
2016-06-16 15:00:00,27.61,27.64,27.58,27.63,132678.0,24.5777,24.6044,24.551,24.5955,132678.0
2016-06-16 15:30:00,27.63,27.68,27.6,27.61,416712.0,24.5955,24.64,24.5688,24.5777,416712.0
2016-06-17 09:30:00,27.66,27.67,27.59,27.64,131666.0,24.6222,24.6311,24.5599,24.6044,131666.0
2016-06-17 10:00:00,27.64,27.68,27.6,27.61,51592.0,24.6044,24.64,24.5688,24.5777,51592.0
2016-06-17 10:30:00,27.6,27.65,27.56,27.62,135749.0,24.5688,24.6133,24.5332,24.5866,135749.0
2016-06-17 11:00:00,27.62,27.63,27.54,27.54,148767.0,24.5866,24.5955,24.5154,24.5154,148767.0
2016-06-17 11:30:00,27.55,27.6,27.54,27.58,66406.0,24.5243,24.5688,24.5154,24.551,66406.0
2016-06-17 12:00:00,27.58,27.66,27.58,27.61,23425.0,24.551,24.6222,24.551,24.5777,23425.0
2016-06-17 12:30:00,27.61,27.61,27.57,27.58,29566.0,24.5777,24.5777,24.5421,24.551,29566.0
2016-06-17 13:00:00,27.57,27.59,27.54,27.57,28414.0,24.5421,24.5599,24.5154,24.5421,28414.0
2016-06-17 13:30:00,27.57,27.63,27.56,27.62,30993.0,24.5421,24.5955,24.5332,24.5866,30993.0
2016-06-17 14:00:00,27.62,27.67,27.59,27.66,75528.0,24.5866,24.6311,24.5599,24.6222,75528.0
2016-06-17 14:30:00,27.67,27.69,27.66,27.66,42065.0,24.6311,24.6489,24.6222,24.6222,42065.0
2016-06-17 15:00:00,27.66,27.67,27.64,27.65,27607.0,24.6222,24.6311,24.6044,24.6133,27607.0
2016-06-17 15:30:00,27.65,27.68,27.64,27.66,74083.0,24.6133,24.64,24.6044,24.6222,74083.0
2016-06-20 09:30:00,27.85,27.91,27.75,27.84,283977.0,24.7914,24.8448,24.7024,24.7825,283977.0
2016-06-20 10:00:00,27.84,27.93,27.83,27.86,110831.0,24.7825,24.8626,24.7736,24.8003,110831.0
2016-06-20 10:30:00,27.85,27.91,27.84,27.88,61076.0,24.7914,24.8448,24.7825,24.8181,61076.0
2016-06-20 11:00:00,27.88,27.91,27.87,27.89,69604.0,24.8181,24.8448,24.8092,24.827,69604.0
2016-06-20 11:30:00,27.89,27.91,27.81,27.83,65563.0,24.827,24.8448,24.7558,24.7736,65563.0
2016-06-20 12:00:00,27.83,27.85,27.83,27.84,30359.0,24.7736,24.7914,24.7736,24.7825,30359.0
2016-06-20 12:30:00,27.84,27.85,27.82,27.83,41736.0,24.7825,24.7914,24.7647,24.7736,41736.0
2016-06-20 13:00:00,27.84,27.85,27.78,27.8,59603.0,24.7825,24.7914,24.7291,24.7469,59603.0
2016-06-20 13:30:00,27.79,27.82,27.78,27.81,22303.0,24.738,24.7647,24.7291,24.7558,22303.0
2016-06-20 14:00:00,27.81,27.83,27.79,27.8,69840.0,24.7558,24.7736,24.738,24.7469,69840.0
2016-06-20 14:30:00,27.79,27.82,27.79,27.8,80219.0,24.738,24.7647,24.738,24.7469,80219.0
2016-06-20 15:00:00,27.8,27.81,27.78,27.78,186374.0,24.7469,24.7558,24.7291,24.7291,186374.0
2016-06-20 15:30:00,27.78,27.79,27.7,27.72,329573.0,24.7291,24.738,24.6578,24.6756,329573.0
2016-06-21 09:30:00,27.74,27.74,27.59,27.61,314075.0,24.6935,24.6935,24.5599,24.5777,314075.0
2016-06-21 10:00:00,27.61,27.64,27.57,27.6,109215.0,24.5777,24.6044,24.5421,24.5688,109215.0
2016-06-21 10:30:00,27.6,27.64,27.58,27.61,91481.0,24.5688,24.6044,24.551,24.5777,91481.0
2016-06-21 11:00:00,27.62,27.67,27.61,27.65,164743.0,24.5866,24.6311,24.5777,24.6133,164743.0
2016-06-21 11:30:00,27.65,27.69,27.63,27.68,126200.0,24.6133,24.6489,24.5955,24.64,126200.0
2016-06-21 12:00:00,27.69,27.69,27.67,27.68,38165.0,24.6489,24.6489,24.6311,24.64,38165.0
2016-06-21 12:30:00,27.68,27.68,27.67,27.68,66840.0,24.64,24.64,24.6311,24.64,66840.0
2016-06-21 13:00:00,27.67,27.68,27.67,27.68,93192.0,24.6311,24.64,24.6311,24.64,93192.0
2016-06-21 13:30:00,27.67,27.74,27.67,27.74,153210.0,24.6311,24.6935,24.6311,24.6935,153210.0
2016-06-21 14:00:00,27.74,27.79,27.73,27.79,218861.0,24.6935,24.738,24.6846,24.738,218861.0
2016-06-21 14:30:00,27.78,27.84,27.78,27.79,143004.0,24.7291,24.7825,24.7291,24.738,143004.0
2016-06-21 15:00:00,27.79,27.8,27.75,27.78,139520.0,24.738,24.7469,24.7024,24.7291,139520.0
2016-06-21 15:30:00,27.78,27.78,27.72,27.73,259480.0,24.7291,24.7291,24.6756,24.6846,259480.0
2016-06-22 09:30:00,27.65,27.66,27.59,27.61,127397.0,24.7645,24.7734,24.7107,24.7286,127397.0
2016-06-22 10:00:00,27.61,27.68,27.6,27.67,73011.0,24.7286,24.7913,24.7197,24.7824,73011.0
2016-06-22 10:30:00,27.66,27.67,27.6,27.61,117891.0,24.7734,24.7824,24.7197,24.7286,117891.0
2016-06-22 11:00:00,27.6,27.63,27.58,27.62,59289.0,24.7197,24.7466,24.7018,24.7376,59289.0
2016-06-22 11:30:00,27.62,27.62,27.53,27.57,98955.0,24.7376,24.7376,24.657,24.6928,98955.0
2016-06-22 12:00:00,27.57,27.58,27.53,27.55,59189.0,24.6928,24.7018,24.657,24.6749,59189.0
2016-06-22 12:30:00,27.56,27.59,27.53,27.58,85901.0,24.6839,24.7107,24.657,24.7018,85901.0
2016-06-22 13:00:00,27.57,27.58,27.48,27.5,102521.0,24.6928,24.7018,24.6122,24.6301,102521.0
2016-06-22 13:30:00,27.5,27.54,27.49,27.53,86720.0,24.6301,24.666,24.6212,24.657,86720.0
2016-06-22 14:00:00,27.54,27.54,27.49,27.53,136649.0,24.666,24.666,24.6212,24.657,136649.0
2016-06-22 14:30:00,27.53,27.54,27.5,27.52,45976.0,24.657,24.666,24.6301,24.648,45976.0
2016-06-22 15:00:00,27.52,27.53,27.46,27.47,92626.0,24.648,24.657,24.5943,24.6033,92626.0
2016-06-22 15:30:00,27.47,27.51,27.46,27.5,204473.0,24.6033,24.6391,24.5943,24.6301,204473.0
2016-06-23 09:30:00,27.8,27.87,27.74,27.78,200591.0,24.8988,24.9615,24.8451,24.8809,200591.0
2016-06-23 10:00:00,27.79,27.82,27.76,27.8,54343.0,24.8899,24.9167,24.863,24.8988,54343.0
2016-06-23 10:30:00,27.8,27.81,27.75,27.79,168240.0,24.8988,24.9078,24.854,24.8899,168240.0
2016-06-23 11:00:00,27.79,27.87,27.78,27.87,76536.0,24.8899,24.9615,24.8809,24.9615,76536.0
2016-06-23 11:30:00,27.87,27.88,27.84,27.88,87993.0,24.9615,24.9705,24.9346,24.9705,87993.0
2016-06-23 12:00:00,27.88,27.89,27.85,27.87,56339.0,24.9705,24.9794,24.9436,24.9615,56339.0
2016-06-23 12:30:00,27.87,27.9,27.85,27.88,37001.0,24.9615,24.9884,24.9436,24.9705,37001.0
2016-06-23 13:00:00,27.88,27.89,27.86,27.89,21157.0,24.9705,24.9794,24.9526,24.9794,21157.0
2016-06-23 13:30:00,27.89,27.91,27.86,27.91,322524.0,24.9794,24.9973,24.9526,24.9973,322524.0
2016-06-23 14:00:00,27.91,27.94,27.88,27.94,109364.0,24.9973,25.0242,24.9705,25.0242,109364.0
2016-06-23 14:30:00,27.94,27.96,27.91,27.95,105352.0,25.0242,25.0421,24.9973,25.0332,105352.0
2016-06-23 15:00:00,27.95,27.97,27.94,27.96,148967.0,25.0332,25.0511,25.0242,25.0421,148967.0
2016-06-23 15:30:00,27.96,28.09,27.95,28.04,574353.0,25.0421,25.1586,25.0332,25.1138,574353.0
2016-06-24 09:30:00,26.88,27.21,26.84,27.17,328779.0,24.0748,24.3704,24.039,24.3346,328779.0
2016-06-24 10:00:00,27.17,27.24,26.98,27.02,371106.0,24.3346,24.3973,24.1644,24.2002,371106.0
2016-06-24 10:30:00,27.03,27.04,26.94,26.94,330962.0,24.2092,24.2181,24.1286,24.1286,330962.0
2016-06-24 11:00:00,26.94,26.94,26.8,26.86,336270.0,24.1286,24.1286,24.0032,24.0569,336270.0
2016-06-24 11:30:00,26.85,26.94,26.85,26.9,186680.0,24.048,24.1286,24.048,24.0927,186680.0
2016-06-24 12:00:00,26.9,26.9,26.84,26.88,60470.0,24.0927,24.0927,24.039,24.0748,60470.0
2016-06-24 12:30:00,26.87,26.89,26.78,26.8,114660.0,24.0659,24.0838,23.9853,24.0032,114660.0
2016-06-24 13:00:00,26.81,26.83,26.77,26.82,146832.0,24.0121,24.03,23.9763,24.0211,146832.0
2016-06-24 13:30:00,26.82,26.87,26.8,26.83,171615.0,24.0211,24.0659,24.0032,24.03,171615.0
2016-06-24 14:00:00,26.83,26.86,26.77,26.78,248203.0,24.03,24.0569,23.9763,23.9853,248203.0
2016-06-24 14:30:00,26.79,26.8,26.68,26.78,219945.0,23.9942,24.0032,23.8957,23.9853,219945.0
2016-06-24 15:00:00,26.77,26.8,26.66,26.71,163955.0,23.9763,24.0032,23.8778,23.9226,163955.0
2016-06-24 15:30:00,26.7,26.9,26.69,26.74,515356.0,23.9136,24.0927,23.9047,23.9494,515356.0
2016-06-27 09:30:00,26.8,26.88,26.71,26.74,206403.0,24.0032,24.0748,23.9226,23.9494,206403.0
2016-06-27 10:00:00,26.73,26.75,26.59,26.6,108610.0,23.9405,23.9584,23.8151,23.8241,108610.0
2016-06-27 10:30:00,26.6,26.65,26.51,26.51,219062.0,23.8241,23.8688,23.7434,23.7434,219062.0
2016-06-27 11:00:00,26.52,26.63,26.49,26.58,292995.0,23.7524,23.8509,23.7255,23.8061,292995.0
2016-06-27 11:30:00,26.58,26.64,26.57,26.63,53776.0,23.8061,23.8599,23.7972,23.8509,53776.0
2016-06-27 12:00:00,26.63,26.7,26.61,26.67,74135.0,23.8509,23.9136,23.833,23.8867,74135.0
2016-06-27 12:30:00,26.67,26.69,26.61,26.67,45859.0,23.8867,23.9047,23.833,23.8867,45859.0
2016-06-27 13:00:00,26.67,26.7,26.66,26.68,26204.0,23.8867,23.9136,23.8778,23.8957,26204.0
2016-06-27 13:30:00,26.67,26.68,26.62,26.67,72131.0,23.8867,23.8957,23.842,23.8867,72131.0
2016-06-27 14:00:00,26.65,26.68,26.6,26.67,61501.0,23.8688,23.8957,23.8241,23.8867,61501.0
2016-06-27 14:30:00,26.66,26.72,26.6,26.64,213492.0,23.8778,23.9315,23.8241,23.8599,213492.0
2016-06-27 15:00:00,26.64,26.73,26.64,26.68,229690.0,23.8599,23.9405,23.8599,23.8957,229690.0
2016-06-27 15:30:00,26.67,26.77,26.66,26.73,460756.0,23.8867,23.9763,23.8778,23.9405,460756.0
2016-06-28 09:30:00,27.11,27.13,27.04,27.12,215323.0,24.2808,24.2987,24.2181,24.2898,215323.0
2016-06-28 10:00:00,27.12,27.17,27.09,27.14,705573.0,24.2898,24.3346,24.2629,24.3077,705573.0
2016-06-28 10:30:00,27.14,27.17,27.06,27.06,226433.0,24.3077,24.3346,24.236,24.236,226433.0
2016-06-28 11:00:00,27.06,27.07,27.01,27.01,89353.0,24.236,24.245,24.1913,24.1913,89353.0
2016-06-28 11:30:00,27.02,27.1,27.02,27.06,46963.0,24.2002,24.2719,24.2002,24.236,46963.0
2016-06-28 12:00:00,27.07,27.1,27.05,27.1,36702.0,24.245,24.2719,24.2271,24.2719,36702.0
2016-06-28 12:30:00,27.1,27.13,27.07,27.12,34277.0,24.2719,24.2987,24.245,24.2898,34277.0
2016-06-28 13:00:00,27.13,27.15,27.08,27.1,56148.0,24.2987,24.3167,24.254,24.2719,56148.0
2016-06-28 13:30:00,27.09,27.13,27.08,27.11,47541.0,24.2629,24.2987,24.254,24.2808,47541.0
2016-06-28 14:00:00,27.11,27.12,27.07,27.09,69203.0,24.2808,24.2898,24.245,24.2629,69203.0
2016-06-28 14:30:00,27.1,27.22,27.09,27.19,119340.0,24.2719,24.3793,24.2629,24.3525,119340.0
2016-06-28 15:00:00,27.18,27.21,27.18,27.18,86105.0,24.3435,24.3704,24.3435,24.3435,86105.0
2016-06-28 15:30:00,27.19,27.26,27.18,27.26,227082.0,24.3525,24.4152,24.3435,24.4152,227082.0
2016-06-29 09:30:00,27.61,27.62,27.51,27.6,219324.0,24.7286,24.7376,24.6391,24.7197,219324.0
2016-06-29 10:00:00,27.6,27.69,27.59,27.66,245568.0,24.7197,24.8003,24.7107,24.7734,245568.0
2016-06-29 10:30:00,27.65,27.68,27.62,27.68,320974.0,24.7645,24.7913,24.7376,24.7913,320974.0
2016-06-29 11:00:00,27.68,27.73,27.67,27.71,81851.0,24.7913,24.8361,24.7824,24.8182,81851.0
2016-06-29 11:30:00,27.71,27.71,27.67,27.69,43865.0,24.8182,24.8182,24.7824,24.8003,43865.0
2016-06-29 12:00:00,27.69,27.7,27.68,27.69,19560.0,24.8003,24.8093,24.7913,24.8003,19560.0
2016-06-29 12:30:00,27.69,27.7,27.67,27.69,37929.0,24.8003,24.8093,24.7824,24.8003,37929.0
2016-06-29 13:00:00,27.69,27.71,27.67,27.69,77563.0,24.8003,24.8182,24.7824,24.8003,77563.0
2016-06-29 13:30:00,27.69,27.7,27.68,27.7,21919.0,24.8003,24.8093,24.7913,24.8093,21919.0
2016-06-29 14:00:00,27.7,27.72,27.68,27.71,171913.0,24.8093,24.8272,24.7913,24.8182,171913.0
2016-06-29 14:30:00,27.72,27.75,27.68,27.74,57561.0,24.8272,24.854,24.7913,24.8451,57561.0
2016-06-29 15:00:00,27.75,27.77,27.74,27.76,132153.0,24.854,24.872,24.8451,24.863,132153.0
2016-06-29 15:30:00,27.77,27.79,27.73,27.77,571413.0,24.872,24.8899,24.8361,24.872,571413.0
2016-06-30 09:30:00,27.81,27.84,27.7,27.71,158615.0,24.9078,24.9346,24.8093,24.8182,158615.0
2016-06-30 10:00:00,27.71,27.72,27.65,27.66,200199.0,24.8182,24.8272,24.7645,24.7734,200199.0
2016-06-30 10:30:00,27.66,27.73,27.66,27.73,108905.0,24.7734,24.8361,24.7734,24.8361,108905.0
2016-06-30 11:00:00,27.73,27.8,27.7,27.79,108613.0,24.8361,24.8988,24.8093,24.8899,108613.0
2016-06-30 11:30:00,27.79,27.82,27.74,27.75,44271.0,24.8899,24.9167,24.8451,24.854,44271.0
2016-06-30 12:00:00,27.76,27.89,27.75,27.86,119568.0,24.863,24.9794,24.854,24.9526,119568.0
2016-06-30 12:30:00,27.87,27.89,27.84,27.87,88727.0,24.9615,24.9794,24.9346,24.9615,88727.0
2016-06-30 13:00:00,27.87,27.9,27.77,27.79,113535.0,24.9615,24.9884,24.872,24.8899,113535.0
2016-06-30 13:30:00,27.79,27.84,27.78,27.84,71061.0,24.8899,24.9346,24.8809,24.9346,71061.0
2016-06-30 14:00:00,27.84,27.92,27.84,27.84,63632.0,24.9346,25.0063,24.9346,24.9346,63632.0
2016-06-30 14:30:00,27.85,27.89,27.85,27.88,121663.0,24.9436,24.9794,24.9436,24.9705,121663.0
2016-06-30 15:00:00,27.88,27.91,27.82,27.91,580212.0,24.9705,24.9973,24.9167,24.9973,580212.0
2016-06-30 15:30:00,27.91,27.97,27.88,27.97,698421.0,24.9973,25.0511,24.9705,25.0511,698421.0
2016-07-01 09:30:00,28.16,28.29,28.07,28.28,183876.0,25.2213,25.3377,25.1406,25.3287,183876.0
2016-07-01 10:00:00,28.29,28.3,28.24,28.29,87426.0,25.3377,25.3466,25.2929,25.3377,87426.0
2016-07-01 10:30:00,28.29,28.29,28.21,28.24,85307.0,25.3377,25.3377,25.266,25.2929,85307.0
2016-07-01 11:00:00,28.24,28.26,28.18,28.21,92817.0,25.2929,25.3108,25.2392,25.266,92817.0
2016-07-01 11:30:00,28.21,28.24,28.2,28.24,81851.0,25.266,25.2929,25.2571,25.2929,81851.0
2016-07-01 12:00:00,28.24,28.24,28.19,28.21,69998.0,25.2929,25.2929,25.2481,25.266,69998.0
2016-07-01 12:30:00,28.21,28.23,28.2,28.23,17211.0,25.266,25.2839,25.2571,25.2839,17211.0
2016-07-01 13:00:00,28.23,28.25,28.23,28.23,19154.0,25.2839,25.3019,25.2839,25.2839,19154.0
2016-07-01 13:30:00,28.22,28.25,28.21,28.25,45983.0,25.275,25.3019,25.266,25.3019,45983.0
2016-07-01 14:00:00,28.25,28.28,28.24,28.26,96327.0,25.3019,25.3287,25.2929,25.3108,96327.0
2016-07-01 14:30:00,28.27,28.28,28.22,28.27,48997.0,25.3198,25.3287,25.275,25.3198,48997.0
2016-07-01 15:00:00,28.27,28.32,28.27,28.31,207438.0,25.3198,25.3646,25.3198,25.3556,207438.0
2016-07-01 15:30:00,28.31,28.33,28.26,28.28,192608.0,25.3556,25.3735,25.3108,25.3287,192608.0
2016-07-05 09:30:00,28.13,28.18,28.06,28.07,239936.0,25.1944,25.2392,25.1317,25.1406,239936.0
2016-07-05 10:00:00,28.07,28.07,27.99,28.02,142008.0,25.1406,25.1406,25.069,25.0959,142008.0
2016-07-05 10:30:00,28.02,28.05,27.99,28.0,118637.0,25.0959,25.1227,25.069,25.0779,118637.0
2016-07-05 11:00:00,27.99,28.03,27.94,27.99,111198.0,25.069,25.1048,25.0242,25.069,111198.0
2016-07-05 11:30:00,28.0,28.0,27.93,27.94,41048.0,25.0779,25.0779,25.0153,25.0242,41048.0
2016-07-05 12:00:00,27.93,27.96,27.92,27.96,61398.0,25.0153,25.0421,25.0063,25.0421,61398.0
2016-07-05 12:30:00,27.96,27.96,27.92,27.94,20849.0,25.0421,25.0421,25.0063,25.0242,20849.0
2016-07-05 13:00:00,27.94,27.94,27.91,27.92,35416.0,25.0242,25.0242,24.9973,25.0063,35416.0
2016-07-05 13:30:00,27.93,27.94,27.92,27.94,81398.0,25.0153,25.0242,25.0063,25.0242,81398.0
2016-07-05 14:00:00,27.94,27.97,27.91,27.93,128304.0,25.0242,25.0511,24.9973,25.0153,128304.0
2016-07-05 14:30:00,27.93,27.95,27.89,27.92,72402.0,25.0153,25.0332,24.9794,25.0063,72402.0
2016-07-05 15:00:00,27.92,27.92,27.89,27.91,98628.0,25.0063,25.0063,24.9794,24.9973,98628.0
2016-07-05 15:30:00,27.91,27.97,27.89,27.91,260070.0,24.9973,25.0511,24.9794,24.9973,260070.0
2016-07-06 09:30:00,27.85,27.92,27.73,27.78,152331.0,24.9436,25.0063,24.8361,24.8809,152331.0
2016-07-06 10:00:00,27.78,27.84,27.72,27.75,195414.0,24.8809,24.9346,24.8272,24.854,195414.0
2016-07-06 10:30:00,27.74,27.87,27.72,27.86,621846.0,24.8451,24.9615,24.8272,24.9526,621846.0
2016-07-06 11:00:00,27.86,27.9,27.85,27.86,113789.0,24.9526,24.9884,24.9436,24.9526,113789.0
2016-07-06 11:30:00,27.87,27.91,27.86,27.9,83916.0,24.9615,24.9973,24.9526,24.9884,83916.0
2016-07-06 12:00:00,27.89,27.96,27.89,27.94,45141.0,24.9794,25.0421,24.9794,25.0242,45141.0
2016-07-06 12:30:00,27.94,27.98,27.93,27.97,94236.0,25.0242,25.06,25.0153,25.0511,94236.0
2016-07-06 13:00:00,27.96,27.99,27.93,27.93,160348.0,25.0421,25.069,25.0153,25.0153,160348.0
2016-07-06 13:30:00,27.94,27.97,27.92,27.95,349826.0,25.0242,25.0511,25.0063,25.0332,349826.0
2016-07-06 14:00:00,27.96,28.01,27.91,27.94,97056.0,25.0421,25.0869,24.9973,25.0242,97056.0
2016-07-06 14:30:00,27.94,28.01,27.94,28.01,45855.0,25.0242,25.0869,25.0242,25.0869,45855.0
2016-07-06 15:00:00,28.01,28.01,27.93,27.95,121771.0,25.0869,25.0869,25.0153,25.0332,121771.0
2016-07-06 15:30:00,27.94,28.0,27.93,27.97,176343.0,25.0242,25.0779,25.0153,25.0511,176343.0
2016-07-07 09:30:00,28.04,28.12,28.04,28.09,213961.0,25.1138,25.1854,25.1138,25.1586,213961.0
2016-07-07 10:00:00,28.09,28.09,28.04,28.07,171623.0,25.1586,25.1586,25.1138,25.1406,171623.0
2016-07-07 10:30:00,28.07,28.08,28.01,28.03,121937.0,25.1406,25.1496,25.0869,25.1048,121937.0
2016-07-07 11:00:00,28.02,28.03,27.99,28.02,130574.0,25.0959,25.1048,25.069,25.0959,130574.0
2016-07-07 11:30:00,28.01,28.02,27.95,27.98,74707.0,25.0869,25.0959,25.0332,25.06,74707.0
2016-07-07 12:00:00,27.97,27.99,27.94,27.98,132034.0,25.0511,25.069,25.0242,25.06,132034.0
2016-07-07 12:30:00,27.97,27.98,27.93,27.95,79836.0,25.0511,25.06,25.0153,25.0332,79836.0
2016-07-07 13:00:00,27.95,27.98,27.93,27.96,50587.0,25.0332,25.06,25.0153,25.0421,50587.0
2016-07-07 13:30:00,27.96,28.01,27.96,28.0,83654.0,25.0421,25.0869,25.0421,25.0779,83654.0
2016-07-07 14:00:00,28.0,28.01,27.89,27.9,148157.0,25.0779,25.0869,24.9794,24.9884,148157.0
2016-07-07 14:30:00,27.9,27.93,27.87,27.89,88310.0,24.9884,25.0153,24.9615,24.9794,88310.0
2016-07-07 15:00:00,27.89,27.95,27.87,27.93,48998.0,24.9794,25.0332,24.9615,25.0153,48998.0
2016-07-07 15:30:00,27.93,27.96,27.92,27.95,89588.0,25.0153,25.0421,25.0063,25.0332,89588.0
2016-07-08 09:30:00,28.17,28.25,28.15,28.23,120264.0,25.2302,25.3019,25.2123,25.2839,120264.0
2016-07-08 10:00:00,28.23,28.31,28.22,28.3,95137.0,25.2839,25.3556,25.275,25.3466,95137.0
2016-07-08 10:30:00,28.3,28.34,28.28,28.33,119911.0,25.3466,25.3825,25.3287,25.3735,119911.0
2016-07-08 11:00:00,28.32,28.37,28.31,28.36,148017.0,25.3646,25.4093,25.3556,25.4004,148017.0
2016-07-08 11:30:00,28.35,28.39,28.34,28.37,86975.0,25.3914,25.4272,25.3825,25.4093,86975.0
2016-07-08 12:00:00,28.37,28.38,28.36,28.38,68641.0,25.4093,25.4183,25.4004,25.4183,68641.0
2016-07-08 12:30:00,28.38,28.39,28.36,28.39,61978.0,25.4183,25.4272,25.4004,25.4272,61978.0
2016-07-08 13:00:00,28.38,28.43,28.38,28.41,159426.0,25.4183,25.4631,25.4183,25.4452,159426.0
2016-07-08 13:30:00,28.41,28.42,28.39,28.41,170578.0,25.4452,25.4541,25.4272,25.4452,170578.0
2016-07-08 14:00:00,28.41,28.43,28.4,28.42,112540.0,25.4452,25.4631,25.4362,25.4541,112540.0
2016-07-08 14:30:00,28.43,28.46,28.42,28.46,65592.0,25.4631,25.4899,25.4541,25.4899,65592.0
2016-07-08 15:00:00,28.45,28.48,28.44,28.46,106296.0,25.481,25.5079,25.472,25.4899,106296.0
2016-07-08 15:30:00,28.45,28.48,28.43,28.46,339506.0,25.481,25.5079,25.4631,25.4899,339506.0
2016-07-11 09:30:00,28.71,28.78,28.7,28.77,152656.0,25.7139,25.7765,25.7049,25.7676,152656.0
2016-07-11 10:00:00,28.76,28.79,28.71,28.73,225640.0,25.7586,25.7855,25.7139,25.7318,225640.0
2016-07-11 10:30:00,28.73,28.76,28.7,28.76,76468.0,25.7318,25.7586,25.7049,25.7586,76468.0
2016-07-11 11:00:00,28.76,28.81,28.76,28.8,39549.0,25.7586,25.8034,25.7586,25.7945,39549.0
2016-07-11 11:30:00,28.81,28.82,28.78,28.8,41931.0,25.8034,25.8124,25.7765,25.7945,41931.0
2016-07-11 12:00:00,28.79,28.79,28.76,28.77,21376.0,25.7855,25.7855,25.7586,25.7676,21376.0
2016-07-11 12:30:00,28.78,28.81,28.78,28.8,32718.0,25.7765,25.8034,25.7765,25.7945,32718.0
2016-07-11 13:00:00,28.8,28.81,28.77,28.79,21876.0,25.7945,25.8034,25.7676,25.7855,21876.0
2016-07-11 13:30:00,28.79,28.8,28.77,28.78,55919.0,25.7855,25.7945,25.7676,25.7765,55919.0
2016-07-11 14:00:00,28.78,28.8,28.75,28.8,45812.0,25.7765,25.7945,25.7497,25.7945,45812.0
2016-07-11 14:30:00,28.79,28.81,28.77,28.79,76674.0,25.7855,25.8034,25.7676,25.7855,76674.0
2016-07-11 15:00:00,28.79,28.81,28.78,28.8,71269.0,25.7855,25.8034,25.7765,25.7945,71269.0
2016-07-11 15:30:00,28.8,28.8,28.7,28.7,506530.0,25.7945,25.7945,25.7049,25.7049,506530.0
2016-07-12 09:30:00,28.87,28.89,28.8,28.86,122573.0,25.8572,25.8751,25.7945,25.8482,122573.0
2016-07-12 10:00:00,28.86,28.88,28.83,28.88,304497.0,25.8482,25.8661,25.8213,25.8661,304497.0
2016-07-12 10:30:00,28.88,28.91,28.86,28.87,171304.0,25.8661,25.893,25.8482,25.8572,171304.0
2016-07-12 11:00:00,28.87,28.93,28.86,28.92,125453.0,25.8572,25.9109,25.8482,25.9019,125453.0
2016-07-12 11:30:00,28.91,28.96,28.9,28.96,117573.0,25.893,25.9378,25.884,25.9378,117573.0
2016-07-12 12:00:00,28.96,28.98,28.94,28.98,51506.0,25.9378,25.9557,25.9199,25.9557,51506.0
2016-07-12 12:30:00,28.97,28.99,28.95,28.95,44189.0,25.9467,25.9646,25.9288,25.9288,44189.0
2016-07-12 13:00:00,28.95,28.97,28.94,28.96,121464.0,25.9288,25.9467,25.9199,25.9378,121464.0
2016-07-12 13:30:00,28.96,28.99,28.95,28.96,102388.0,25.9378,25.9646,25.9288,25.9378,102388.0
2016-07-12 14:00:00,28.96,29.02,28.95,29.01,108334.0,25.9378,25.9915,25.9288,25.9825,108334.0
2016-07-12 14:30:00,29.01,29.03,28.99,29.0,81638.0,25.9825,26.0005,25.9646,25.9736,81638.0
2016-07-12 15:00:00,29.0,29.04,28.98,29.04,136736.0,25.9736,26.0094,25.9557,26.0094,136736.0
2016-07-12 15:30:00,29.04,29.04,28.93,28.97,319579.0,26.0094,26.0094,25.9109,25.9467,319579.0
2016-07-13 09:30:00,28.93,28.93,28.82,28.83,280032.0,25.9109,25.9109,25.8124,25.8213,280032.0
2016-07-13 10:00:00,28.84,28.89,28.83,28.86,110245.0,25.8303,25.8751,25.8213,25.8482,110245.0
2016-07-13 10:30:00,28.86,28.91,28.84,28.87,146871.0,25.8482,25.893,25.8303,25.8572,146871.0
2016-07-13 11:00:00,28.87,28.87,28.8,28.82,111514.0,25.8572,25.8572,25.7945,25.8124,111514.0
2016-07-13 11:30:00,28.82,28.82,28.76,28.78,116868.0,25.8124,25.8124,25.7586,25.7765,116868.0
2016-07-13 12:00:00,28.77,28.79,28.76,28.77,32601.0,25.7676,25.7855,25.7586,25.7676,32601.0
2016-07-13 12:30:00,28.77,28.8,28.76,28.79,34992.0,25.7676,25.7945,25.7586,25.7855,34992.0
2016-07-13 13:00:00,28.79,28.83,28.76,28.76,82477.0,25.7855,25.8213,25.7586,25.7586,82477.0
2016-07-13 13:30:00,28.76,28.84,28.75,28.84,108077.0,25.7586,25.8303,25.7497,25.8303,108077.0
2016-07-13 14:00:00,28.82,28.86,28.81,28.84,61939.0,25.8124,25.8482,25.8034,25.8303,61939.0
2016-07-13 14:30:00,28.85,28.87,28.84,28.84,98748.0,25.8392,25.8572,25.8303,25.8303,98748.0
2016-07-13 15:00:00,28.84,28.88,28.84,28.85,94033.0,25.8303,25.8661,25.8303,25.8392,94033.0
2016-07-13 15:30:00,28.85,28.9,28.84,28.88,269583.0,25.8392,25.884,25.8303,25.8661,269583.0
2016-07-14 09:30:00,29.01,29.05,28.95,29.05,36585.0,25.9825,26.0184,25.9288,26.0184,36585.0
2016-07-14 10:00:00,29.05,29.08,29.04,29.06,60890.0,26.0184,26.0452,26.0094,26.0273,60890.0
2016-07-14 10:30:00,29.07,29.1,29.07,29.09,34890.0,26.0363,26.0632,26.0363,26.0542,34890.0
2016-07-14 11:00:00,29.09,29.15,29.09,29.14,86500.0,26.0542,26.1079,26.0542,26.099,86500.0
2016-07-14 11:30:00,29.14,29.15,29.12,29.15,57954.0,26.099,26.1079,26.0811,26.1079,57954.0
2016-07-14 12:00:00,29.15,29.16,29.13,29.15,62790.0,26.1079,26.1169,26.09,26.1079,62790.0
2016-07-14 12:30:00,29.14,29.18,29.14,29.15,133599.0,26.099,26.1348,26.099,26.1079,133599.0
2016-07-14 13:00:00,29.16,29.16,29.1,29.1,169478.0,26.1169,26.1169,26.0632,26.0632,169478.0
2016-07-14 13:30:00,29.11,29.15,29.1,29.15,108190.0,26.0721,26.1079,26.0632,26.1079,108190.0
2016-07-14 14:00:00,29.15,29.17,29.14,29.16,42347.0,26.1079,26.1258,26.099,26.1169,42347.0
2016-07-14 14:30:00,29.17,29.17,29.14,29.15,50917.0,26.1258,26.1258,26.099,26.1079,50917.0
2016-07-14 15:00:00,29.15,29.19,29.14,29.19,190996.0,26.1079,26.1438,26.099,26.1438,190996.0
2016-07-14 15:30:00,29.19,29.2,29.11,29.12,611967.0,26.1438,26.1527,26.0721,26.0811,611967.0
2016-07-15 09:30:00,28.96,28.96,28.88,28.9,193183.0,25.9378,25.9378,25.8661,25.884,193183.0
2016-07-15 10:00:00,28.9,28.92,28.81,28.83,415333.0,25.884,25.9019,25.8034,25.8213,415333.0
2016-07-15 10:30:00,28.83,28.85,28.82,28.83,141221.0,25.8213,25.8392,25.8124,25.8213,141221.0
2016-07-15 11:00:00,28.83,28.84,28.79,28.83,79120.0,25.8213,25.8303,25.7855,25.8213,79120.0
2016-07-15 11:30:00,28.82,28.84,28.78,28.81,86638.0,25.8124,25.8303,25.7765,25.8034,86638.0
2016-07-15 12:00:00,28.82,28.83,28.8,28.81,43525.0,25.8124,25.8213,25.7945,25.8034,43525.0
2016-07-15 12:30:00,28.81,28.82,28.78,28.8,115550.0,25.8034,25.8124,25.7765,25.7945,115550.0
2016-07-15 13:00:00,28.8,28.81,28.76,28.79,192308.0,25.7945,25.8034,25.7586,25.7855,192308.0
2016-07-15 13:30:00,28.79,28.84,28.79,28.82,83304.0,25.7855,25.8303,25.7855,25.8124,83304.0
2016-07-15 14:00:00,28.81,28.85,28.81,28.84,34830.0,25.8034,25.8392,25.8034,25.8303,34830.0
2016-07-15 14:30:00,28.84,28.88,28.84,28.88,67952.0,25.8303,25.8661,25.8303,25.8661,67952.0
2016-07-15 15:00:00,28.88,28.92,28.87,28.91,107907.0,25.8661,25.9019,25.8572,25.893,107907.0
2016-07-15 15:30:00,28.91,28.92,28.86,28.86,254118.0,25.893,25.9019,25.8482,25.8482,254118.0
2016-07-18 09:30:00,28.58,28.64,28.57,28.64,49716.0,25.5974,25.6512,25.5885,25.6512,49716.0
2016-07-18 10:00:00,28.64,28.68,28.63,28.68,49842.0,25.6512,25.687,25.6422,25.687,49842.0
2016-07-18 10:30:00,28.69,28.73,28.68,28.73,72791.0,25.6959,25.7318,25.687,25.7318,72791.0
2016-07-18 11:00:00,28.72,28.75,28.72,28.75,54002.0,25.7228,25.7497,25.7228,25.7497,54002.0
2016-07-18 11:30:00,28.75,28.75,28.73,28.75,36756.0,25.7497,25.7497,25.7318,25.7497,36756.0
2016-07-18 12:00:00,28.74,28.75,28.72,28.73,25300.0,25.7407,25.7497,25.7228,25.7318,25300.0
2016-07-18 12:30:00,28.73,28.73,28.71,28.73,22049.0,25.7318,25.7318,25.7139,25.7318,22049.0
2016-07-18 13:00:00,28.73,28.73,28.7,28.71,20607.0,25.7318,25.7318,25.7049,25.7139,20607.0
2016-07-18 13:30:00,28.71,28.74,28.7,28.74,27908.0,25.7139,25.7407,25.7049,25.7407,27908.0
2016-07-18 14:00:00,28.74,28.76,28.73,28.73,29957.0,25.7407,25.7586,25.7318,25.7318,29957.0
2016-07-18 14:30:00,28.74,28.76,28.73,28.76,32752.0,25.7407,25.7586,25.7318,25.7586,32752.0
2016-07-18 15:00:00,28.76,28.78,28.75,28.78,49210.0,25.7586,25.7765,25.7497,25.7765,49210.0
2016-07-18 15:30:00,28.78,28.8,28.77,28.79,186711.0,25.7765,25.7945,25.7676,25.7855,186711.0
2016-07-19 09:30:00,28.7,28.77,28.7,28.75,266502.0,25.7049,25.7676,25.7049,25.7497,266502.0
2016-07-19 10:00:00,28.75,28.77,28.72,28.77,88153.0,25.7497,25.7676,25.7228,25.7676,88153.0
2016-07-19 10:30:00,28.77,28.77,28.73,28.75,62974.0,25.7676,25.7676,25.7318,25.7497,62974.0
2016-07-19 11:00:00,28.75,28.76,28.73,28.74,82074.0,25.7497,25.7586,25.7318,25.7407,82074.0
2016-07-19 11:30:00,28.74,28.75,28.73,28.75,74431.0,25.7407,25.7497,25.7318,25.7497,74431.0
2016-07-19 12:00:00,28.75,28.75,28.73,28.74,65830.0,25.7497,25.7497,25.7318,25.7407,65830.0
2016-07-19 12:30:00,28.74,28.75,28.73,28.75,38506.0,25.7407,25.7497,25.7318,25.7497,38506.0
2016-07-19 13:00:00,28.76,28.76,28.71,28.71,76365.0,25.7586,25.7586,25.7139,25.7139,76365.0
2016-07-19 13:30:00,28.71,28.73,28.7,28.71,73811.0,25.7139,25.7318,25.7049,25.7139,73811.0
2016-07-19 14:00:00,28.7,28.72,28.7,28.71,79960.0,25.7049,25.7228,25.7049,25.7139,79960.0
2016-07-19 14:30:00,28.72,28.72,28.71,28.71,42200.0,25.7228,25.7228,25.7139,25.7139,42200.0
2016-07-19 15:00:00,28.71,28.75,28.71,28.75,73237.0,25.7139,25.7497,25.7139,25.7497,73237.0
2016-07-19 15:30:00,28.75,28.78,28.74,28.76,303188.0,25.7497,25.7765,25.7407,25.7586,303188.0
2016-07-20 09:30:00,28.79,28.79,28.7,28.74,401620.0,25.7855,25.7855,25.7049,25.7407,401620.0
2016-07-20 10:00:00,28.74,28.8,28.73,28.78,57110.0,25.7407,25.7945,25.7318,25.7765,57110.0
2016-07-20 10:30:00,28.79,28.85,28.78,28.85,26808.0,25.7855,25.8392,25.7765,25.8392,26808.0
2016-07-20 11:00:00,28.85,28.87,28.84,28.84,85802.0,25.8392,25.8572,25.8303,25.8303,85802.0
2016-07-20 11:30:00,28.85,28.85,28.8,28.8,44675.0,25.8392,25.8392,25.7945,25.7945,44675.0
2016-07-20 12:00:00,28.8,28.81,28.78,28.79,36663.0,25.7945,25.8034,25.7765,25.7855,36663.0
2016-07-20 12:30:00,28.79,28.81,28.77,28.8,28025.0,25.7855,25.8034,25.7676,25.7945,28025.0
2016-07-20 13:00:00,28.8,28.84,28.79,28.84,31229.0,25.7945,25.8303,25.7855,25.8303,31229.0
2016-07-20 13:30:00,28.84,28.85,28.82,28.83,6159.0,25.8303,25.8392,25.8124,25.8213,6159.0
2016-07-20 14:00:00,28.84,28.86,28.83,28.85,15666.0,25.8303,25.8482,25.8213,25.8392,15666.0
2016-07-20 14:30:00,28.84,28.85,28.78,28.79,84321.0,25.8303,25.8392,25.7765,25.7855,84321.0
2016-07-20 15:00:00,28.78,28.79,28.75,28.77,92850.0,25.7765,25.7855,25.7497,25.7676,92850.0
2016-07-20 15:30:00,28.77,28.82,28.77,28.82,257173.0,25.7676,25.8124,25.7676,25.8124,257173.0
2016-07-21 09:30:00,28.75,28.75,28.66,28.67,705973.0,25.7497,25.7497,25.6691,25.678,705973.0
2016-07-21 10:00:00,28.68,28.69,28.65,28.67,144243.0,25.687,25.6959,25.6601,25.678,144243.0
2016-07-21 10:30:00,28.67,28.69,28.65,28.68,88840.0,25.678,25.6959,25.6601,25.687,88840.0
2016-07-21 11:00:00,28.68,28.69,28.67,28.68,116020.0,25.687,25.6959,25.678,25.687,116020.0
2016-07-21 11:30:00,28.69,28.69,28.65,28.69,76053.0,25.6959,25.6959,25.6601,25.6959,76053.0
2016-07-21 12:00:00,28.7,28.71,28.69,28.71,23191.0,25.7049,25.7139,25.6959,25.7139,23191.0
2016-07-21 12:30:00,28.71,28.71,28.67,28.68,19099.0,25.7139,25.7139,25.678,25.687,19099.0
2016-07-21 13:00:00,28.68,28.72,28.68,28.71,40575.0,25.687,25.7228,25.687,25.7139,40575.0
2016-07-21 13:30:00,28.71,28.72,28.67,28.69,19198.0,25.7139,25.7228,25.678,25.6959,19198.0
2016-07-21 14:00:00,28.7,28.7,28.64,28.66,35217.0,25.7049,25.7049,25.6512,25.6691,35217.0
2016-07-21 14:30:00,28.65,28.66,28.62,28.63,18404.0,25.6601,25.6691,25.6332,25.6422,18404.0
2016-07-21 15:00:00,28.63,28.65,28.59,28.64,50126.0,25.6422,25.6601,25.6064,25.6512,50126.0
2016-07-21 15:30:00,28.65,28.68,28.63,28.66,104456.0,25.6601,25.687,25.6422,25.6691,104456.0
2016-07-22 09:30:00,28.92,28.92,28.84,28.85,87672.0,25.9019,25.9019,25.8303,25.8392,87672.0
2016-07-22 10:00:00,28.85,28.88,28.83,28.86,74532.0,25.8392,25.8661,25.8213,25.8482,74532.0
2016-07-22 10:30:00,28.86,28.92,28.85,28.92,66087.0,25.8482,25.9019,25.8392,25.9019,66087.0
2016-07-22 11:00:00,28.91,28.92,28.87,28.87,29112.0,25.893,25.9019,25.8572,25.8572,29112.0
2016-07-22 11:30:00,28.88,28.91,28.87,28.9,35999.0,25.8661,25.893,25.8572,25.884,35999.0
2016-07-22 12:00:00,28.91,28.92,28.89,28.92,16656.0,25.893,25.9019,25.8751,25.9019,16656.0
2016-07-22 12:30:00,28.92,28.93,28.9,28.91,14780.0,25.9019,25.9109,25.884,25.893,14780.0
2016-07-22 13:00:00,28.9,28.91,28.89,28.89,24189.0,25.884,25.893,25.8751,25.8751,24189.0
2016-07-22 13:30:00,28.89,28.94,28.88,28.94,20101.0,25.8751,25.9199,25.8661,25.9199,20101.0
2016-07-22 14:00:00,28.94,28.97,28.93,28.96,39270.0,25.9199,25.9467,25.9109,25.9378,39270.0
2016-07-22 14:30:00,28.96,28.97,28.96,28.97,7356.0,25.9378,25.9467,25.9378,25.9467,7356.0
2016-07-22 15:00:00,28.96,29.01,28.96,29.0,78999.0,25.9378,25.9825,25.9378,25.9736,78999.0
2016-07-22 15:30:00,29.0,29.02,28.94,28.98,304174.0,25.9736,25.9915,25.9199,25.9557,304174.0
2016-07-25 09:30:00,29.13,29.14,29.04,29.04,176521.0,26.09,26.099,26.0094,26.0094,176521.0
2016-07-25 10:00:00,29.04,29.04,28.94,28.98,65073.0,26.0094,26.0094,25.9199,25.9557,65073.0
2016-07-25 10:30:00,28.98,29.0,28.96,29.0,139078.0,25.9557,25.9736,25.9378,25.9736,139078.0
2016-07-25 11:00:00,29.0,29.0,28.96,29.0,20454.0,25.9736,25.9736,25.9378,25.9736,20454.0
2016-07-25 11:30:00,29.0,29.03,28.99,29.03,26757.0,25.9736,26.0005,25.9646,26.0005,26757.0
2016-07-25 12:00:00,29.03,29.04,29.01,29.03,113313.0,26.0005,26.0094,25.9825,26.0005,113313.0
2016-07-25 12:30:00,29.02,29.03,29.0,29.01,122075.0,25.9915,26.0005,25.9736,25.9825,122075.0
2016-07-25 13:00:00,29.01,29.02,29.0,29.01,63458.0,25.9825,25.9915,25.9736,25.9825,63458.0
2016-07-25 13:30:00,29.01,29.03,29.0,29.03,30156.0,25.9825,26.0005,25.9736,26.0005,30156.0
2016-07-25 14:00:00,29.03,29.05,29.0,29.0,27952.0,26.0005,26.0184,25.9736,25.9736,27952.0
2016-07-25 14:30:00,29.0,29.02,28.99,29.01,17034.0,25.9736,25.9915,25.9646,25.9825,17034.0
2016-07-25 15:00:00,29.01,29.03,29.0,29.03,59110.0,25.9825,26.0005,25.9736,26.0005,59110.0
2016-07-25 15:30:00,29.03,29.05,29.02,29.04,120386.0,26.0005,26.0184,25.9915,26.0094,120386.0
2016-07-26 09:30:00,28.93,29.03,28.93,29.02,142598.0,25.9109,26.0005,25.9109,25.9915,142598.0
2016-07-26 10:00:00,29.02,29.03,28.97,28.99,63830.0,25.9915,26.0005,25.9467,25.9646,63830.0
2016-07-26 10:30:00,28.99,29.0,28.87,28.87,87531.0,25.9646,25.9736,25.8572,25.8572,87531.0
2016-07-26 11:00:00,28.87,28.91,28.85,28.9,71122.0,25.8572,25.893,25.8392,25.884,71122.0
2016-07-26 11:30:00,28.9,28.9,28.87,28.88,64168.0,25.884,25.884,25.8572,25.8661,64168.0
2016-07-26 12:00:00,28.89,28.92,28.87,28.92,53561.0,25.8751,25.9019,25.8572,25.9019,53561.0
2016-07-26 12:30:00,28.92,28.92,28.87,28.88,48416.0,25.9019,25.9019,25.8572,25.8661,48416.0
2016-07-26 13:00:00,28.87,28.88,28.84,28.84,70129.0,25.8572,25.8661,25.8303,25.8303,70129.0
2016-07-26 13:30:00,28.85,28.87,28.83,28.87,18527.0,25.8392,25.8572,25.8213,25.8572,18527.0
2016-07-26 14:00:00,28.87,28.88,28.84,28.86,54994.0,25.8572,25.8661,25.8303,25.8482,54994.0
2016-07-26 14:30:00,28.86,28.92,28.86,28.9,48038.0,25.8482,25.9019,25.8482,25.884,48038.0
2016-07-26 15:00:00,28.9,28.97,28.9,28.96,135746.0,25.884,25.9467,25.884,25.9378,135746.0
2016-07-26 15:30:00,28.96,28.99,28.94,28.96,122724.0,25.9378,25.9646,25.9199,25.9378,122724.0
2016-07-27 09:30:00,29.21,29.21,29.15,29.19,156313.0,26.1617,26.1617,26.1079,26.1438,156313.0
2016-07-27 10:00:00,29.19,29.21,29.17,29.17,55466.0,26.1438,26.1617,26.1258,26.1258,55466.0
2016-07-27 10:30:00,29.17,29.18,29.13,29.18,88388.0,26.1258,26.1348,26.09,26.1348,88388.0
2016-07-27 11:00:00,29.18,29.2,29.16,29.19,50793.0,26.1348,26.1527,26.1169,26.1438,50793.0
2016-07-27 11:30:00,29.19,29.19,29.16,29.16,54158.0,26.1438,26.1438,26.1169,26.1169,54158.0
2016-07-27 12:00:00,29.16,29.18,29.16,29.17,26580.0,26.1169,26.1348,26.1169,26.1258,26580.0
2016-07-27 12:30:00,29.17,29.18,29.15,29.17,45058.0,26.1258,26.1348,26.1079,26.1258,45058.0
2016-07-27 13:00:00,29.17,29.17,29.15,29.16,135614.0,26.1258,26.1258,26.1079,26.1169,135614.0
2016-07-27 13:30:00,29.15,29.18,29.14,29.16,130573.0,26.1079,26.1348,26.099,26.1169,130573.0
2016-07-27 14:00:00,29.16,29.26,29.07,29.21,196012.0,26.1169,26.2065,26.0363,26.1617,196012.0
2016-07-27 14:30:00,29.21,29.29,29.21,29.28,152263.0,26.1617,26.2333,26.1617,26.2244,152263.0
2016-07-27 15:00:00,29.28,29.35,29.27,29.33,290072.0,26.2244,26.2871,26.2154,26.2692,290072.0
2016-07-27 15:30:00,29.33,29.34,29.23,29.27,243664.0,26.2692,26.2781,26.1796,26.2154,243664.0
2016-07-28 09:30:00,29.41,29.41,29.34,29.39,1017944.0,26.3408,26.3408,26.2781,26.3229,1017944.0
2016-07-28 10:00:00,29.39,29.4,29.31,29.35,158605.0,26.3229,26.3318,26.2512,26.2871,158605.0
2016-07-28 10:30:00,29.35,29.37,29.32,29.35,104878.0,26.2871,26.305,26.2602,26.2871,104878.0
2016-07-28 11:00:00,29.34,29.37,29.33,29.37,20064.0,26.2781,26.305,26.2692,26.305,20064.0
2016-07-28 11:30:00,29.37,29.38,29.32,29.38,36385.0,26.305,26.3139,26.2602,26.3139,36385.0
2016-07-28 12:00:00,29.38,29.39,29.35,29.36,11979.0,26.3139,26.3229,26.2871,26.296,11979.0
2016-07-28 12:30:00,29.36,29.39,29.35,29.38,27506.0,26.296,26.3229,26.2871,26.3139,27506.0
2016-07-28 13:00:00,29.38,29.4,29.37,29.39,19116.0,26.3139,26.3318,26.305,26.3229,19116.0
2016-07-28 13:30:00,29.4,29.43,29.37,29.43,13861.0,26.3318,26.3587,26.305,26.3587,13861.0
2016-07-28 14:00:00,29.43,29.45,29.41,29.43,65689.0,26.3587,26.3766,26.3408,26.3587,65689.0
2016-07-28 14:30:00,29.43,29.47,29.42,29.42,36801.0,26.3587,26.3945,26.3498,26.3498,36801.0
2016-07-28 15:00:00,29.43,29.47,29.43,29.47,36073.0,26.3587,26.3945,26.3587,26.3945,36073.0
2016-07-28 15:30:00,29.47,29.5,29.46,29.48,127847.0,26.3945,26.4214,26.3856,26.4035,127847.0
2016-07-29 09:30:00,29.47,29.48,29.38,29.41,358447.0,26.3945,26.4035,26.3139,26.3408,358447.0
2016-07-29 10:00:00,29.4,29.44,29.36,29.41,399557.0,26.3318,26.3677,26.296,26.3408,399557.0
2016-07-29 10:30:00,29.41,29.53,29.4,29.52,157969.0,26.3408,26.4483,26.3318,26.4393,157969.0
2016-07-29 11:00:00,29.52,29.56,29.51,29.52,111795.0,26.4393,26.4751,26.4304,26.4393,111795.0
2016-07-29 11:30:00,29.51,29.55,29.49,29.55,184266.0,26.4304,26.4662,26.4125,26.4662,184266.0
2016-07-29 12:00:00,29.54,29.58,29.53,29.53,96866.0,26.4572,26.4931,26.4483,26.4483,96866.0
2016-07-29 12:30:00,29.53,29.54,29.51,29.54,57962.0,26.4483,26.4572,26.4304,26.4572,57962.0
2016-07-29 13:00:00,29.54,29.58,29.53,29.56,60519.0,26.4572,26.4931,26.4483,26.4751,60519.0
2016-07-29 13:30:00,29.55,29.59,29.55,29.55,93411.0,26.4662,26.502,26.4662,26.4662,93411.0
2016-07-29 14:00:00,29.56,29.59,29.55,29.59,19398.0,26.4751,26.502,26.4662,26.502,19398.0
2016-07-29 14:30:00,29.59,29.59,29.54,29.57,54932.0,26.502,26.502,26.4572,26.4841,54932.0
2016-07-29 15:00:00,29.58,29.58,29.5,29.52,148593.0,26.4931,26.4931,26.4214,26.4393,148593.0
2016-07-29 15:30:00,29.52,29.59,29.51,29.56,357744.0,26.4393,26.502,26.4304,26.4751,357744.0
2016-08-01 09:30:00,29.6,29.6,29.48,29.54,108839.0,26.511,26.511,26.4035,26.4572,108839.0
2016-08-01 10:00:00,29.54,29.57,29.5,29.54,75193.0,26.4572,26.4841,26.4214,26.4572,75193.0
2016-08-01 10:30:00,29.54,29.58,29.51,29.57,55788.0,26.4572,26.4931,26.4304,26.4841,55788.0
2016-08-01 11:00:00,29.57,29.64,29.56,29.62,44154.0,26.4841,26.5468,26.4751,26.5289,44154.0
2016-08-01 11:30:00,29.62,29.64,29.58,29.58,73013.0,26.5289,26.5468,26.4931,26.4931,73013.0
2016-08-01 12:00:00,29.58,29.59,29.51,29.53,196585.0,26.4931,26.502,26.4304,26.4483,196585.0
2016-08-01 12:30:00,29.53,29.55,29.52,29.53,93717.0,26.4483,26.4662,26.4393,26.4483,93717.0
2016-08-01 13:00:00,29.53,29.57,29.53,29.54,99807.0,26.4483,26.4841,26.4483,26.4572,99807.0
2016-08-01 13:30:00,29.54,29.54,29.49,29.53,141058.0,26.4572,26.4572,26.4125,26.4483,141058.0
2016-08-01 14:00:00,29.53,29.55,29.46,29.46,179956.0,26.4483,26.4662,26.3856,26.3856,179956.0
2016-08-01 14:30:00,29.47,29.5,29.43,29.48,104728.0,26.3945,26.4214,26.3587,26.4035,104728.0
2016-08-01 15:00:00,29.48,29.49,29.39,29.42,143892.0,26.4035,26.4125,26.3229,26.3498,143892.0
2016-08-01 15:30:00,29.41,29.48,29.41,29.47,200840.0,26.3408,26.4035,26.3408,26.3945,200840.0
2016-08-02 09:30:00,29.55,29.57,29.46,29.51,277096.0,26.4662,26.4841,26.3856,26.4304,277096.0
2016-08-02 10:00:00,29.51,29.52,29.45,29.46,171783.0,26.4304,26.4393,26.3766,26.3856,171783.0
2016-08-02 10:30:00,29.46,29.47,29.37,29.38,203127.0,26.3856,26.3945,26.305,26.3139,203127.0
2016-08-02 11:00:00,29.39,29.45,29.37,29.43,81785.0,26.3229,26.3766,26.305,26.3587,81785.0
2016-08-02 11:30:00,29.42,29.43,29.38,29.4,90690.0,26.3498,26.3587,26.3139,26.3318,90690.0
2016-08-02 12:00:00,29.39,29.44,29.38,29.42,69141.0,26.3229,26.3677,26.3139,26.3498,69141.0
2016-08-02 12:30:00,29.41,29.41,29.31,29.34,109693.0,26.3408,26.3408,26.2512,26.2781,109693.0
2016-08-02 13:00:00,29.33,29.33,29.28,29.31,73488.0,26.2692,26.2692,26.2244,26.2512,73488.0
2016-08-02 13:30:00,29.31,29.31,29.27,29.29,75255.0,26.2512,26.2512,26.2154,26.2333,75255.0
2016-08-02 14:00:00,29.29,29.38,29.27,29.37,85986.0,26.2333,26.3139,26.2154,26.305,85986.0
2016-08-02 14:30:00,29.36,29.43,29.34,29.38,89595.0,26.296,26.3587,26.2781,26.3139,89595.0
2016-08-02 15:00:00,29.38,29.45,29.38,29.42,106203.0,26.3139,26.3766,26.3139,26.3498,106203.0
2016-08-02 15:30:00,29.42,29.45,29.4,29.42,298668.0,26.3498,26.3766,26.3318,26.3498,298668.0
2016-08-03 09:30:00,29.03,29.06,29.01,29.06,139340.0,26.0005,26.0273,25.9825,26.0273,139340.0
2016-08-03 10:00:00,29.05,29.09,29.03,29.05,113101.0,26.0184,26.0542,26.0005,26.0184,113101.0
2016-08-03 10:30:00,29.05,29.12,29.02,29.06,103622.0,26.0184,26.0811,25.9915,26.0273,103622.0
2016-08-03 11:00:00,29.07,29.14,29.05,29.11,120494.0,26.0363,26.099,26.0184,26.0721,120494.0
2016-08-03 11:30:00,29.1,29.17,29.1,29.16,70798.0,26.0632,26.1258,26.0632,26.1169,70798.0
2016-08-03 12:00:00,29.17,29.25,29.16,29.24,47603.0,26.1258,26.1975,26.1169,26.1885,47603.0
2016-08-03 12:30:00,29.24,29.29,29.24,29.27,48944.0,26.1885,26.2333,26.1885,26.2154,48944.0
2016-08-03 13:00:00,29.27,29.3,29.27,29.3,60797.0,26.2154,26.2423,26.2154,26.2423,60797.0
2016-08-03 13:30:00,29.3,29.3,29.26,29.28,55526.0,26.2423,26.2423,26.2065,26.2244,55526.0
2016-08-03 14:00:00,29.28,29.3,29.24,29.24,76295.0,26.2244,26.2423,26.1885,26.1885,76295.0
2016-08-03 14:30:00,29.24,29.28,29.24,29.27,42436.0,26.1885,26.2244,26.1885,26.2154,42436.0
2016-08-03 15:00:00,29.28,29.34,29.26,29.34,65979.0,26.2244,26.2781,26.2065,26.2781,65979.0
2016-08-03 15:30:00,29.34,29.36,29.3,29.34,377422.0,26.2781,26.296,26.2423,26.2781,377422.0
2016-08-04 09:30:00,29.27,29.32,29.22,29.27,113118.0,26.2154,26.2602,26.1706,26.2154,113118.0
2016-08-04 10:00:00,29.27,29.29,29.25,29.28,139586.0,26.2154,26.2333,26.1975,26.2244,139586.0
2016-08-04 10:30:00,29.29,29.32,29.29,29.32,83097.0,26.2333,26.2602,26.2333,26.2602,83097.0
2016-08-04 11:00:00,29.32,29.33,29.28,29.32,82495.0,26.2602,26.2692,26.2244,26.2602,82495.0
2016-08-04 11:30:00,29.32,29.38,29.32,29.38,100487.0,26.2602,26.3139,26.2602,26.3139,100487.0
2016-08-04 12:00:00,29.38,29.39,29.36,29.39,38746.0,26.3139,26.3229,26.296,26.3229,38746.0
2016-08-04 12:30:00,29.39,29.39,29.35,29.35,6385.0,26.3229,26.3229,26.2871,26.2871,6385.0
2016-08-04 13:00:00,29.35,29.35,29.3,29.33,199978.0,26.2871,26.2871,26.2423,26.2692,199978.0
2016-08-04 13:30:00,29.32,29.33,29.3,29.32,40521.0,26.2602,26.2692,26.2423,26.2602,40521.0
2016-08-04 14:00:00,29.3,29.32,29.28,29.3,64024.0,26.2423,26.2602,26.2244,26.2423,64024.0
2016-08-04 14:30:00,29.3,29.31,29.29,29.3,10983.0,26.2423,26.2512,26.2333,26.2423,10983.0
2016-08-04 15:00:00,29.3,29.31,29.26,29.28,94729.0,26.2423,26.2512,26.2065,26.2244,94729.0
2016-08-04 15:30:00,29.28,29.29,29.25,29.26,259981.0,26.2244,26.2333,26.1975,26.2065,259981.0
2016-08-05 09:30:00,29.61,29.63,29.55,29.61,199321.0,26.5199,26.5378,26.4662,26.5199,199321.0
2016-08-05 10:00:00,29.6,29.66,29.59,29.6,118350.0,26.511,26.5647,26.502,26.511,118350.0
2016-08-05 10:30:00,29.61,29.63,29.57,29.63,70427.0,26.5199,26.5378,26.4841,26.5378,70427.0
2016-08-05 11:00:00,29.63,29.65,29.62,29.63,64473.0,26.5378,26.5558,26.5289,26.5378,64473.0
2016-08-05 11:30:00,29.64,29.65,29.62,29.63,44676.0,26.5468,26.5558,26.5289,26.5378,44676.0
2016-08-05 12:00:00,29.63,29.67,29.62,29.67,45685.0,26.5378,26.5737,26.5289,26.5737,45685.0
2016-08-05 12:30:00,29.67,29.67,29.64,29.65,27685.0,26.5737,26.5737,26.5468,26.5558,27685.0
2016-08-05 13:00:00,29.65,29.66,29.64,29.66,18636.0,26.5558,26.5647,26.5468,26.5647,18636.0
2016-08-05 13:30:00,29.67,29.67,29.64,29.66,40957.0,26.5737,26.5737,26.5468,26.5647,40957.0
2016-08-05 14:00:00,29.66,29.67,29.65,29.66,29256.0,26.5647,26.5737,26.5558,26.5647,29256.0
2016-08-05 14:30:00,29.66,29.67,29.63,29.64,119711.0,26.5647,26.5737,26.5378,26.5468,119711.0
2016-08-05 15:00:00,29.64,29.67,29.64,29.67,164909.0,26.5468,26.5737,26.5468,26.5737,164909.0
2016-08-05 15:30:00,29.67,29.68,29.65,29.65,359729.0,26.5737,26.5826,26.5558,26.5558,359729.0
2016-08-08 09:30:00,29.66,29.75,29.65,29.73,152866.0,26.5647,26.6453,26.5558,26.6274,152866.0
2016-08-08 10:00:00,29.73,29.75,29.69,29.72,429460.0,26.6274,26.6453,26.5916,26.6185,429460.0
2016-08-08 10:30:00,29.71,29.75,29.7,29.72,87105.0,26.6095,26.6453,26.6005,26.6185,87105.0
2016-08-08 11:00:00,29.72,29.75,29.71,29.73,72769.0,26.6185,26.6453,26.6095,26.6274,72769.0
2016-08-08 11:30:00,29.72,29.74,29.71,29.73,34504.0,26.6185,26.6364,26.6095,26.6274,34504.0
2016-08-08 12:00:00,29.73,29.75,29.72,29.74,41078.0,26.6274,26.6453,26.6185,26.6364,41078.0
2016-08-08 12:30:00,29.74,29.76,29.71,29.74,69936.0,26.6364,26.6543,26.6095,26.6364,69936.0
2016-08-08 13:00:00,29.74,29.75,29.73,29.75,83210.0,26.6364,26.6453,26.6274,26.6453,83210.0
2016-08-08 13:30:00,29.75,29.76,29.72,29.75,85483.0,26.6453,26.6543,26.6185,26.6453,85483.0
2016-08-08 14:00:00,29.74,29.75,29.7,29.72,34736.0,26.6364,26.6453,26.6005,26.6185,34736.0
2016-08-08 14:30:00,29.73,29.75,29.68,29.71,192838.0,26.6274,26.6453,26.5826,26.6095,192838.0
2016-08-08 15:00:00,29.7,29.74,29.7,29.74,41518.0,26.6005,26.6364,26.6005,26.6364,41518.0
2016-08-08 15:30:00,29.74,29.76,29.69,29.7,308821.0,26.6364,26.6543,26.5916,26.6005,308821.0
2016-08-09 09:30:00,29.65,29.72,29.63,29.72,220913.0,26.5558,26.6185,26.5378,26.6185,220913.0
2016-08-09 10:00:00,29.71,29.73,29.69,29.73,78379.0,26.6095,26.6274,26.5916,26.6274,78379.0
2016-08-09 10:30:00,29.73,29.74,29.7,29.71,66006.0,26.6274,26.6364,26.6005,26.6095,66006.0
2016-08-09 11:00:00,29.71,29.74,29.71,29.71,99772.0,26.6095,26.6364,26.6095,26.6095,99772.0
2016-08-09 11:30:00,29.71,29.73,29.71,29.71,25354.0,26.6095,26.6274,26.6095,26.6095,25354.0
2016-08-09 12:00:00,29.72,29.72,29.69,29.7,40533.0,26.6185,26.6185,26.5916,26.6005,40533.0
2016-08-09 12:30:00,29.7,29.71,29.67,29.71,40343.0,26.6005,26.6095,26.5737,26.6095,40343.0
2016-08-09 13:00:00,29.71,29.71,29.68,29.69,61087.0,26.6095,26.6095,26.5826,26.5916,61087.0
2016-08-09 13:30:00,29.69,29.69,29.66,29.68,70663.0,26.5916,26.5916,26.5647,26.5826,70663.0
2016-08-09 14:00:00,29.68,29.71,29.67,29.71,30255.0,26.5826,26.6095,26.5737,26.6095,30255.0
2016-08-09 14:30:00,29.7,29.71,29.67,29.71,49595.0,26.6005,26.6095,26.5737,26.6095,49595.0
2016-08-09 15:00:00,29.71,29.72,29.7,29.72,44486.0,26.6095,26.6185,26.6005,26.6185,44486.0
2016-08-09 15:30:00,29.72,29.72,29.68,29.69,243317.0,26.6185,26.6185,26.5826,26.5916,243317.0
2016-08-10 09:30:00,29.43,29.43,29.35,29.36,89317.0,26.3587,26.3587,26.2871,26.296,89317.0
2016-08-10 10:00:00,29.35,29.39,29.34,29.37,56217.0,26.2871,26.3229,26.2781,26.305,56217.0
2016-08-10 10:30:00,29.38,29.4,29.35,29.36,99127.0,26.3139,26.3318,26.2871,26.296,99127.0
2016-08-10 11:00:00,29.36,29.38,29.26,29.27,153074.0,26.296,26.3139,26.2065,26.2154,153074.0
2016-08-10 11:30:00,29.28,29.28,29.26,29.26,107229.0,26.2244,26.2244,26.2065,26.2065,107229.0
2016-08-10 12:00:00,29.27,29.29,29.26,29.28,62892.0,26.2154,26.2333,26.2065,26.2244,62892.0
2016-08-10 12:30:00,29.28,29.29,29.25,29.28,27002.0,26.2244,26.2333,26.1975,26.2244,27002.0
2016-08-10 13:00:00,29.28,29.28,29.24,29.27,20040.0,26.2244,26.2244,26.1885,26.2154,20040.0
2016-08-10 13:30:00,29.26,29.28,29.24,29.27,52998.0,26.2065,26.2244,26.1885,26.2154,52998.0
2016-08-10 14:00:00,29.27,29.29,29.21,29.23,93535.0,26.2154,26.2333,26.1617,26.1796,93535.0
2016-08-10 14:30:00,29.23,29.25,29.21,29.23,141231.0,26.1796,26.1975,26.1617,26.1796,141231.0
2016-08-10 15:00:00,29.23,29.27,29.22,29.26,37891.0,26.1796,26.2154,26.1706,26.2065,37891.0
2016-08-10 15:30:00,29.26,29.27,29.22,29.26,156994.0,26.2065,26.2154,26.1706,26.2065,156994.0
2016-08-11 09:30:00,29.35,29.43,29.34,29.4,163554.0,26.2871,26.3587,26.2781,26.3318,163554.0
2016-08-11 10:00:00,29.4,29.43,29.38,29.43,121355.0,26.3318,26.3587,26.3139,26.3587,121355.0
2016-08-11 10:30:00,29.43,29.46,29.42,29.44,185919.0,26.3587,26.3856,26.3498,26.3677,185919.0
2016-08-11 11:00:00,29.45,29.45,29.42,29.43,291105.0,26.3766,26.3766,26.3498,26.3587,291105.0
2016-08-11 11:30:00,29.43,29.47,29.42,29.46,96990.0,26.3587,26.3945,26.3498,26.3856,96990.0
2016-08-11 12:00:00,29.46,29.48,29.45,29.48,29588.0,26.3856,26.4035,26.3766,26.4035,29588.0
2016-08-11 12:30:00,29.47,29.48,29.45,29.48,19256.0,26.3945,26.4035,26.3766,26.4035,19256.0
2016-08-11 13:00:00,29.48,29.5,29.47,29.48,5182.0,26.4035,26.4214,26.3945,26.4035,5182.0
2016-08-11 13:30:00,29.48,29.51,29.47,29.49,39041.0,26.4035,26.4304,26.3945,26.4125,39041.0
2016-08-11 14:00:00,29.49,29.55,29.48,29.54,68390.0,26.4125,26.4662,26.4035,26.4572,68390.0
2016-08-11 14:30:00,29.53,29.61,29.53,29.6,508207.0,26.4483,26.5199,26.4483,26.511,508207.0
2016-08-11 15:00:00,29.61,29.61,29.57,29.58,318397.0,26.5199,26.5199,26.4841,26.4931,318397.0
2016-08-11 15:30:00,29.58,29.62,29.56,29.6,698440.0,26.4931,26.5289,26.4751,26.511,698440.0
2016-08-12 09:30:00,29.8,29.8,29.68,29.73,240852.0,26.6901,26.6901,26.5826,26.6274,240852.0
2016-08-12 10:00:00,29.73,29.74,29.65,29.65,313488.0,26.6274,26.6364,26.5558,26.5558,313488.0
2016-08-12 10:30:00,29.65,29.66,29.61,29.64,187115.0,26.5558,26.5647,26.5199,26.5468,187115.0
2016-08-12 11:00:00,29.64,29.71,29.64,29.71,109099.0,26.5468,26.6095,26.5468,26.6095,109099.0
2016-08-12 11:30:00,29.71,29.71,29.64,29.65,88742.0,26.6095,26.6095,26.5468,26.5558,88742.0
2016-08-12 12:00:00,29.65,29.66,29.62,29.65,97884.0,26.5558,26.5647,26.5289,26.5558,97884.0
2016-08-12 12:30:00,29.64,29.65,29.63,29.64,31054.0,26.5468,26.5558,26.5378,26.5468,31054.0
2016-08-12 13:00:00,29.63,29.64,29.6,29.63,74444.0,26.5378,26.5468,26.511,26.5378,74444.0
2016-08-12 13:30:00,29.62,29.64,29.62,29.63,31099.0,26.5289,26.5468,26.5289,26.5378,31099.0
2016-08-12 14:00:00,29.62,29.65,29.6,29.65,40987.0,26.5289,26.5558,26.511,26.5558,40987.0
2016-08-12 14:30:00,29.65,29.68,29.64,29.68,74935.0,26.5558,26.5826,26.5468,26.5826,74935.0
2016-08-12 15:00:00,29.68,29.68,29.64,29.66,60904.0,26.5826,26.5826,26.5468,26.5647,60904.0
2016-08-12 15:30:00,29.66,29.69,29.65,29.67,127617.0,26.5647,26.5916,26.5558,26.5737,127617.0
2016-08-15 09:30:00,29.72,29.81,29.71,29.75,84519.0,26.6185,26.6991,26.6095,26.6453,84519.0
2016-08-15 10:00:00,29.75,29.78,29.73,29.78,72811.0,26.6453,26.6722,26.6274,26.6722,72811.0
2016-08-15 10:30:00,29.78,29.8,29.77,29.8,121222.0,26.6722,26.6901,26.6632,26.6901,121222.0
2016-08-15 11:00:00,29.8,29.81,29.78,29.8,32458.0,26.6901,26.6991,26.6722,26.6901,32458.0
2016-08-15 11:30:00,29.8,29.8,29.74,29.74,115689.0,26.6901,26.6901,26.6364,26.6364,115689.0
2016-08-15 12:00:00,29.74,29.77,29.73,29.74,479570.0,26.6364,26.6632,26.6274,26.6364,479570.0
2016-08-15 12:30:00,29.75,29.75,29.74,29.75,36127.0,26.6453,26.6453,26.6364,26.6453,36127.0
2016-08-15 13:00:00,29.75,29.76,29.74,29.76,18540.0,26.6453,26.6543,26.6364,26.6543,18540.0
2016-08-15 13:30:00,29.76,29.78,29.75,29.76,131592.0,26.6543,26.6722,26.6453,26.6543,131592.0
2016-08-15 14:00:00,29.77,29.77,29.75,29.76,118047.0,26.6632,26.6632,26.6453,26.6543,118047.0
2016-08-15 14:30:00,29.76,29.77,29.75,29.76,76851.0,26.6543,26.6632,26.6453,26.6543,76851.0
2016-08-15 15:00:00,29.76,29.78,29.75,29.75,98335.0,26.6543,26.6722,26.6453,26.6453,98335.0
2016-08-15 15:30:00,29.76,29.76,29.71,29.71,643562.0,26.6543,26.6543,26.6095,26.6095,643562.0
2016-08-16 09:30:00,29.52,29.55,29.4,29.43,416705.0,26.4393,26.4662,26.3318,26.3587,416705.0
2016-08-16 10:00:00,29.43,29.47,29.39,29.4,166162.0,26.3587,26.3945,26.3229,26.3318,166162.0
2016-08-16 10:30:00,29.4,29.43,29.39,29.41,65296.0,26.3318,26.3587,26.3229,26.3408,65296.0
2016-08-16 11:00:00,29.41,29.46,29.4,29.45,94602.0,26.3408,26.3856,26.3318,26.3766,94602.0
2016-08-16 11:30:00,29.45,29.46,29.41,29.44,92642.0,26.3766,26.3856,26.3408,26.3677,92642.0
2016-08-16 12:00:00,29.43,29.43,29.42,29.43,18939.0,26.3587,26.3587,26.3498,26.3587,18939.0
2016-08-16 12:30:00,29.43,29.45,29.41,29.44,35146.0,26.3587,26.3766,26.3408,26.3677,35146.0
2016-08-16 13:00:00,29.45,29.46,29.41,29.43,32636.0,26.3766,26.3856,26.3408,26.3587,32636.0
2016-08-16 13:30:00,29.43,29.44,29.42,29.43,20357.0,26.3587,26.3677,26.3498,26.3587,20357.0
2016-08-16 14:00:00,29.44,29.44,29.39,29.41,54085.0,26.3677,26.3677,26.3229,26.3408,54085.0
2016-08-16 14:30:00,29.41,29.45,29.4,29.44,83508.0,26.3408,26.3766,26.3318,26.3677,83508.0
2016-08-16 15:00:00,29.43,29.45,29.43,29.43,21196.0,26.3587,26.3766,26.3587,26.3587,21196.0
2016-08-16 15:30:00,29.44,29.44,29.42,29.43,79139.0,26.3677,26.3677,26.3498,26.3587,79139.0
2016-08-17 09:30:00,29.37,29.4,29.26,29.28,192198.0,26.305,26.3318,26.2065,26.2244,192198.0
2016-08-17 10:00:00,29.27,29.31,29.26,29.3,36527.0,26.2154,26.2512,26.2065,26.2423,36527.0
2016-08-17 10:30:00,29.32,29.36,29.29,29.31,105660.0,26.2602,26.296,26.2333,26.2512,105660.0
2016-08-17 11:00:00,29.32,29.33,29.2,29.2,276205.0,26.2602,26.2692,26.1527,26.1527,276205.0
2016-08-17 11:30:00,29.2,29.23,29.19,29.23,35798.0,26.1527,26.1796,26.1438,26.1796,35798.0
2016-08-17 12:00:00,29.23,29.29,29.22,29.29,64987.0,26.1796,26.2333,26.1706,26.2333,64987.0
2016-08-17 12:30:00,29.28,29.34,29.27,29.31,34808.0,26.2244,26.2781,26.2154,26.2512,34808.0
2016-08-17 13:00:00,29.31,29.31,29.28,29.29,17263.0,26.2512,26.2512,26.2244,26.2333,17263.0
2016-08-17 13:30:00,29.3,29.35,29.26,29.3,51299.0,26.2423,26.2871,26.2065,26.2423,51299.0
2016-08-17 14:00:00,29.3,29.48,29.23,29.47,165941.0,26.2423,26.4035,26.1796,26.3945,165941.0
2016-08-17 14:30:00,29.47,29.48,29.41,29.44,94281.0,26.3945,26.4035,26.3408,26.3677,94281.0
2016-08-17 15:00:00,29.44,29.44,29.38,29.43,87973.0,26.3677,26.3677,26.3139,26.3587,87973.0
2016-08-17 15:30:00,29.42,29.43,29.39,29.39,141632.0,26.3498,26.3587,26.3229,26.3229,141632.0
2016-08-18 09:30:00,29.49,29.53,29.44,29.48,231983.0,26.4125,26.4483,26.3677,26.4035,231983.0
2016-08-18 10:00:00,29.49,29.5,29.44,29.46,106355.0,26.4125,26.4214,26.3677,26.3856,106355.0
2016-08-18 10:30:00,29.46,29.51,29.45,29.51,36861.0,26.3856,26.4304,26.3766,26.4304,36861.0
2016-08-18 11:00:00,29.5,29.51,29.47,29.51,32231.0,26.4214,26.4304,26.3945,26.4304,32231.0
2016-08-18 11:30:00,29.51,29.54,29.51,29.51,49014.0,26.4304,26.4572,26.4304,26.4304,49014.0
2016-08-18 12:00:00,29.52,29.52,29.47,29.47,29892.0,26.4393,26.4393,26.3945,26.3945,29892.0
2016-08-18 12:30:00,29.46,29.49,29.45,29.45,17186.0,26.3856,26.4125,26.3766,26.3766,17186.0
2016-08-18 13:00:00,29.46,29.49,29.45,29.48,16317.0,26.3856,26.4125,26.3766,26.4035,16317.0
2016-08-18 13:30:00,29.48,29.51,29.47,29.51,13572.0,26.4035,26.4304,26.3945,26.4304,13572.0
2016-08-18 14:00:00,29.51,29.55,29.5,29.53,45335.0,26.4304,26.4662,26.4214,26.4483,45335.0
2016-08-18 14:30:00,29.54,29.54,29.5,29.53,18432.0,26.4572,26.4572,26.4214,26.4483,18432.0
2016-08-18 15:00:00,29.53,29.57,29.52,29.57,29950.0,26.4483,26.4841,26.4393,26.4841,29950.0
2016-08-18 15:30:00,29.56,29.58,29.54,29.57,115636.0,26.4751,26.4931,26.4572,26.4841,115636.0
2016-08-19 09:30:00,29.4,29.4,29.28,29.29,197367.0,26.3318,26.3318,26.2244,26.2333,197367.0
2016-08-19 10:00:00,29.3,29.39,29.28,29.39,83422.0,26.2423,26.3229,26.2244,26.3229,83422.0
2016-08-19 10:30:00,29.39,29.4,29.35,29.37,139332.0,26.3229,26.3318,26.2871,26.305,139332.0
2016-08-19 11:00:00,29.37,29.4,29.36,29.39,41380.0,26.305,26.3318,26.296,26.3229,41380.0
2016-08-19 11:30:00,29.4,29.4,29.36,29.39,20302.0,26.3318,26.3318,26.296,26.3229,20302.0
2016-08-19 12:00:00,29.39,29.42,29.38,29.4,32399.0,26.3229,26.3498,26.3139,26.3318,32399.0
2016-08-19 12:30:00,29.4,29.41,29.34,29.36,42245.0,26.3318,26.3408,26.2781,26.296,42245.0
2016-08-19 13:00:00,29.36,29.38,29.34,29.38,15569.0,26.296,26.3139,26.2781,26.3139,15569.0
2016-08-19 13:30:00,29.37,29.41,29.36,29.4,37139.0,26.305,26.3408,26.296,26.3318,37139.0
2016-08-19 14:00:00,29.4,29.41,29.38,29.4,19100.0,26.3318,26.3408,26.3139,26.3318,19100.0
2016-08-19 14:30:00,29.39,29.46,29.39,29.44,66672.0,26.3229,26.3856,26.3229,26.3677,66672.0
2016-08-19 15:00:00,29.45,29.47,29.43,29.46,37427.0,26.3766,26.3945,26.3587,26.3856,37427.0
2016-08-19 15:30:00,29.46,29.48,29.45,29.46,139141.0,26.3856,26.4035,26.3766,26.3856,139141.0
2016-08-22 09:30:00,29.08,29.16,29.04,29.05,113696.0,26.0452,26.1169,26.0094,26.0184,113696.0
2016-08-22 10:00:00,29.05,29.11,29.03,29.08,91595.0,26.0184,26.0721,26.0005,26.0452,91595.0
2016-08-22 10:30:00,29.08,29.1,29.07,29.08,56480.0,26.0452,26.0632,26.0363,26.0452,56480.0
2016-08-22 11:00:00,29.08,29.1,29.01,29.02,72952.0,26.0452,26.0632,25.9825,25.9915,72952.0
2016-08-22 11:30:00,29.01,29.05,29.0,29.04,62680.0,25.9825,26.0184,25.9736,26.0094,62680.0
2016-08-22 12:00:00,29.05,29.11,29.02,29.09,50379.0,26.0184,26.0721,25.9915,26.0542,50379.0
2016-08-22 12:30:00,29.09,29.09,29.04,29.04,42821.0,26.0542,26.0542,26.0094,26.0094,42821.0
2016-08-22 13:00:00,29.05,29.07,29.01,29.05,59060.0,26.0184,26.0363,25.9825,26.0184,59060.0
2016-08-22 13:30:00,29.05,29.09,29.04,29.09,26701.0,26.0184,26.0542,26.0094,26.0542,26701.0
2016-08-22 14:00:00,29.08,29.09,29.04,29.05,68706.0,26.0452,26.0542,26.0094,26.0184,68706.0
2016-08-22 14:30:00,29.05,29.08,29.03,29.05,22367.0,26.0184,26.0452,26.0005,26.0184,22367.0
2016-08-22 15:00:00,29.05,29.08,29.05,29.08,23915.0,26.0184,26.0452,26.0184,26.0452,23915.0
2016-08-22 15:30:00,29.08,29.11,29.04,29.1,478445.0,26.0452,26.0721,26.0094,26.0632,478445.0
2016-08-23 09:30:00,29.31,29.34,29.24,29.32,56764.0,26.2512,26.2781,26.1885,26.2602,56764.0
2016-08-23 10:00:00,29.32,29.33,29.28,29.29,116927.0,26.2602,26.2692,26.2244,26.2333,116927.0
2016-08-23 10:30:00,29.29,29.31,29.26,29.3,43551.0,26.2333,26.2512,26.2065,26.2423,43551.0
2016-08-23 11:00:00,29.3,29.32,29.27,29.3,74602.0,26.2423,26.2602,26.2154,26.2423,74602.0
2016-08-23 11:30:00,29.3,29.31,29.28,29.28,35921.0,26.2423,26.2512,26.2244,26.2244,35921.0
2016-08-23 12:00:00,29.28,29.3,29.24,29.28,83706.0,26.2244,26.2423,26.1885,26.2244,83706.0
2016-08-23 12:30:00,29.28,29.32,29.26,29.27,56578.0,26.2244,26.2602,26.2065,26.2154,56578.0
2016-08-23 13:00:00,29.26,29.3,29.26,29.29,18517.0,26.2065,26.2423,26.2065,26.2333,18517.0
2016-08-23 13:30:00,29.29,29.3,29.28,29.28,16539.0,26.2333,26.2423,26.2244,26.2244,16539.0
2016-08-23 14:00:00,29.28,29.29,29.25,29.28,62803.0,26.2244,26.2333,26.1975,26.2244,62803.0
2016-08-23 14:30:00,29.28,29.28,29.24,29.25,28428.0,26.2244,26.2244,26.1885,26.1975,28428.0
2016-08-23 15:00:00,29.24,29.25,29.18,29.18,106802.0,26.1885,26.1975,26.1348,26.1348,106802.0
2016-08-23 15:30:00,29.19,29.19,29.12,29.12,275630.0,26.1438,26.1438,26.0811,26.0811,275630.0
2016-08-24 09:30:00,29.28,29.34,29.24,29.32,62389.0,26.2244,26.2781,26.1885,26.2602,62389.0
2016-08-24 10:00:00,29.32,29.38,29.3,29.36,129552.0,26.2602,26.3139,26.2423,26.296,129552.0
2016-08-24 10:30:00,29.35,29.36,29.33,29.35,251546.0,26.2871,26.296,26.2692,26.2871,251546.0
2016-08-24 11:00:00,29.35,29.35,29.32,29.33,215245.0,26.2871,26.2871,26.2602,26.2692,215245.0
2016-08-24 11:30:00,29.33,29.35,29.33,29.35,70544.0,26.2692,26.2871,26.2692,26.2871,70544.0
2016-08-24 12:00:00,29.35,29.41,29.34,29.38,79671.0,26.2871,26.3408,26.2781,26.3139,79671.0
2016-08-24 12:30:00,29.38,29.42,29.38,29.42,64464.0,26.3139,26.3498,26.3139,26.3498,64464.0
2016-08-24 13:00:00,29.41,29.44,29.41,29.41,25483.0,26.3408,26.3677,26.3408,26.3408,25483.0
2016-08-24 13:30:00,29.41,29.43,29.41,29.43,19720.0,26.3408,26.3587,26.3408,26.3587,19720.0
2016-08-24 14:00:00,29.42,29.46,29.39,29.45,161103.0,26.3498,26.3856,26.3229,26.3766,161103.0
2016-08-24 14:30:00,29.45,29.48,29.44,29.48,122085.0,26.3766,26.4035,26.3677,26.4035,122085.0
2016-08-24 15:00:00,29.49,29.49,29.41,29.44,323382.0,26.4125,26.4125,26.3408,26.3677,323382.0
2016-08-24 15:30:00,29.44,29.45,29.41,29.44,271682.0,26.3677,26.3766,26.3408,26.3677,271682.0
2016-08-25 09:30:00,29.18,29.19,29.08,29.16,122305.0,26.1348,26.1438,26.0452,26.1169,122305.0
2016-08-25 10:00:00,29.15,29.18,29.14,29.14,266723.0,26.1079,26.1348,26.099,26.099,266723.0
2016-08-25 10:30:00,29.15,29.16,29.13,29.15,106529.0,26.1079,26.1169,26.09,26.1079,106529.0
2016-08-25 11:00:00,29.15,29.19,29.15,29.18,63607.0,26.1079,26.1438,26.1079,26.1348,63607.0
2016-08-25 11:30:00,29.18,29.18,29.14,29.15,17866.0,26.1348,26.1348,26.099,26.1079,17866.0
2016-08-25 12:00:00,29.15,29.17,29.13,29.17,28878.0,26.1079,26.1258,26.09,26.1258,28878.0
2016-08-25 12:30:00,29.17,29.2,29.17,29.18,20919.0,26.1258,26.1527,26.1258,26.1348,20919.0
2016-08-25 13:00:00,29.17,29.19,29.17,29.18,11282.0,26.1258,26.1438,26.1258,26.1348,11282.0
2016-08-25 13:30:00,29.19,29.19,29.13,29.15,92922.0,26.1438,26.1438,26.09,26.1079,92922.0
2016-08-25 14:00:00,29.14,29.17,29.11,29.17,147152.0,26.099,26.1258,26.0721,26.1258,147152.0
2016-08-25 14:30:00,29.17,29.18,29.15,29.16,56799.0,26.1258,26.1348,26.1079,26.1169,56799.0
2016-08-25 15:00:00,29.16,29.2,29.15,29.19,48672.0,26.1169,26.1527,26.1079,26.1438,48672.0
2016-08-25 15:30:00,29.19,29.21,29.16,29.2,125794.0,26.1438,26.1617,26.1169,26.1527,125794.0
2016-08-26 09:30:00,29.2,29.22,29.15,29.19,553925.0,26.1527,26.1706,26.1079,26.1438,553925.0
2016-08-26 10:00:00,29.18,29.29,29.03,29.29,1654933.0,26.1348,26.2333,26.0005,26.2333,1654933.0
2016-08-26 10:30:00,29.3,29.32,29.24,29.27,150533.0,26.2423,26.2602,26.1885,26.2154,150533.0
2016-08-26 11:00:00,29.27,29.32,29.25,29.32,109607.0,26.2154,26.2602,26.1975,26.2602,109607.0
2016-08-26 11:30:00,29.32,29.32,29.09,29.11,178961.0,26.2602,26.2602,26.0542,26.0721,178961.0
2016-08-26 12:00:00,29.1,29.1,28.94,28.96,250415.0,26.0632,26.0632,25.9199,25.9378,250415.0
2016-08-26 12:30:00,28.95,28.98,28.91,28.96,142170.0,25.9288,25.9557,25.893,25.9378,142170.0
2016-08-26 13:00:00,28.96,28.97,28.89,28.91,189648.0,25.9378,25.9467,25.8751,25.893,189648.0
2016-08-26 13:30:00,28.91,28.91,28.84,28.86,70042.0,25.893,25.893,25.8303,25.8482,70042.0
2016-08-26 14:00:00,28.85,28.88,28.77,28.78,153287.0,25.8392,25.8661,25.7676,25.7765,153287.0
2016-08-26 14:30:00,28.78,28.8,28.74,28.79,82581.0,25.7765,25.7945,25.7407,25.7855,82581.0
2016-08-26 15:00:00,28.79,28.94,28.77,28.92,227465.0,25.7855,25.9199,25.7676,25.9019,227465.0
2016-08-26 15:30:00,28.92,28.97,28.91,28.97,341926.0,25.9019,25.9467,25.893,25.9467,341926.0
2016-08-29 09:30:00,29.09,29.21,29.06,29.18,202154.0,26.0542,26.1617,26.0273,26.1348,202154.0
2016-08-29 10:00:00,29.17,29.21,29.14,29.17,81170.0,26.1258,26.1617,26.099,26.1258,81170.0
2016-08-29 10:30:00,29.19,29.2,29.14,29.16,34988.0,26.1438,26.1527,26.099,26.1169,34988.0
2016-08-29 11:00:00,29.17,29.21,29.17,29.19,87981.0,26.1258,26.1617,26.1258,26.1438,87981.0
2016-08-29 11:30:00,29.19,29.25,29.18,29.25,91617.0,26.1438,26.1975,26.1348,26.1975,91617.0
2016-08-29 12:00:00,29.24,29.26,29.23,29.23,130616.0,26.1885,26.2065,26.1796,26.1796,130616.0
2016-08-29 12:30:00,29.23,29.25,29.23,29.25,49178.0,26.1796,26.1975,26.1796,26.1975,49178.0
2016-08-29 13:00:00,29.25,29.26,29.24,29.25,9016.0,26.1975,26.2065,26.1885,26.1975,9016.0
2016-08-29 13:30:00,29.25,29.26,29.24,29.26,23201.0,26.1975,26.2065,26.1885,26.2065,23201.0
2016-08-29 14:00:00,29.26,29.27,29.22,29.23,58842.0,26.2065,26.2154,26.1706,26.1796,58842.0
2016-08-29 14:30:00,29.23,29.26,29.23,29.26,46439.0,26.1796,26.2065,26.1796,26.2065,46439.0
2016-08-29 15:00:00,29.25,29.29,29.25,29.26,53841.0,26.1975,26.2333,26.1975,26.2065,53841.0
2016-08-29 15:30:00,29.26,29.32,29.25,29.3,521940.0,26.2065,26.2602,26.1975,26.2423,521940.0
2016-08-30 09:30:00,29.68,29.72,29.64,29.65,201154.0,26.5826,26.6185,26.5468,26.5558,201154.0
2016-08-30 10:00:00,29.65,29.65,29.53,29.54,117124.0,26.5558,26.5558,26.4483,26.4572,117124.0
2016-08-30 10:30:00,29.54,29.55,29.49,29.5,132048.0,26.4572,26.4662,26.4125,26.4214,132048.0
2016-08-30 11:00:00,29.5,29.53,29.49,29.5,189269.0,26.4214,26.4483,26.4125,26.4214,189269.0
2016-08-30 11:30:00,29.5,29.54,29.5,29.52,74240.0,26.4214,26.4572,26.4214,26.4393,74240.0
2016-08-30 12:00:00,29.52,29.55,29.52,29.55,50178.0,26.4393,26.4662,26.4393,26.4662,50178.0
2016-08-30 12:30:00,29.55,29.57,29.53,29.54,81983.0,26.4662,26.4841,26.4483,26.4572,81983.0
2016-08-30 13:00:00,29.53,29.54,29.52,29.53,62098.0,26.4483,26.4572,26.4393,26.4483,62098.0
2016-08-30 13:30:00,29.53,29.54,29.52,29.53,48171.0,26.4483,26.4572,26.4393,26.4483,48171.0
2016-08-30 14:00:00,29.52,29.53,29.45,29.49,67416.0,26.4393,26.4483,26.3766,26.4125,67416.0
2016-08-30 14:30:00,29.48,29.49,29.45,29.48,50418.0,26.4035,26.4125,26.3766,26.4035,50418.0
2016-08-30 15:00:00,29.47,29.47,29.44,29.45,76585.0,26.3945,26.3945,26.3677,26.3766,76585.0
2016-08-30 15:30:00,29.45,29.48,29.44,29.45,234962.0,26.3766,26.4035,26.3677,26.3766,234962.0
2016-08-31 09:30:00,29.51,29.7,29.51,29.59,206865.0,26.4304,26.6005,26.4304,26.502,206865.0
2016-08-31 10:00:00,29.59,29.59,29.55,29.56,108172.0,26.502,26.502,26.4662,26.4751,108172.0
2016-08-31 10:30:00,29.56,29.56,29.52,29.54,149847.0,26.4751,26.4751,26.4393,26.4572,149847.0
2016-08-31 11:00:00,29.54,29.57,29.53,29.55,130549.0,26.4572,26.4841,26.4483,26.4662,130549.0
2016-08-31 11:30:00,29.55,29.56,29.51,29.52,262888.0,26.4662,26.4751,26.4304,26.4393,262888.0
2016-08-31 12:00:00,29.52,29.53,29.48,29.51,213941.0,26.4393,26.4483,26.4035,26.4304,213941.0
2016-08-31 12:30:00,29.52,29.53,29.48,29.52,114681.0,26.4393,26.4483,26.4035,26.4393,114681.0
2016-08-31 13:00:00,29.52,29.53,29.51,29.53,99426.0,26.4393,26.4483,26.4304,26.4483,99426.0
2016-08-31 13:30:00,29.53,29.55,29.51,29.55,188979.0,26.4483,26.4662,26.4304,26.4662,188979.0
2016-08-31 14:00:00,29.54,29.59,29.53,29.54,208329.0,26.4572,26.502,26.4483,26.4572,208329.0
2016-08-31 14:30:00,29.54,29.55,29.5,29.54,74350.0,26.4572,26.4662,26.4214,26.4572,74350.0
2016-08-31 15:00:00,29.53,29.63,29.53,29.6,109330.0,26.4483,26.5378,26.4483,26.511,109330.0
2016-08-31 15:30:00,29.6,29.62,29.52,29.54,436412.0,26.511,26.5289,26.4393,26.4572,436412.0
2016-09-01 09:30:00,29.56,29.58,29.47,29.54,119989.0,26.4751,26.4931,26.3945,26.4572,119989.0
2016-09-01 10:00:00,29.54,29.62,29.5,29.52,194090.0,26.4572,26.5289,26.4214,26.4393,194090.0
2016-09-01 10:30:00,29.51,29.54,29.48,29.51,95932.0,26.4304,26.4572,26.4035,26.4304,95932.0
2016-09-01 11:00:00,29.5,29.55,29.48,29.55,109227.0,26.4214,26.4662,26.4035,26.4662,109227.0
2016-09-01 11:30:00,29.55,29.55,29.51,29.54,115502.0,26.4662,26.4662,26.4304,26.4572,115502.0
2016-09-01 12:00:00,29.54,29.62,29.53,29.61,66334.0,26.4572,26.5289,26.4483,26.5199,66334.0
2016-09-01 12:30:00,29.61,29.63,29.61,29.62,19045.0,26.5199,26.5378,26.5199,26.5289,19045.0
2016-09-01 13:00:00,29.62,29.64,29.59,29.64,41048.0,26.5289,26.5468,26.502,26.5468,41048.0
2016-09-01 13:30:00,29.64,29.66,29.63,29.64,28403.0,26.5468,26.5647,26.5378,26.5468,28403.0
2016-09-01 14:00:00,29.64,29.67,29.6,29.67,59634.0,26.5468,26.5737,26.511,26.5737,59634.0
2016-09-01 14:30:00,29.66,29.68,29.63,29.64,58193.0,26.5647,26.5826,26.5378,26.5468,58193.0
2016-09-01 15:00:00,29.64,29.66,29.6,29.63,91097.0,26.5468,26.5647,26.511,26.5378,91097.0
2016-09-01 15:30:00,29.63,29.71,29.62,29.7,216486.0,26.5378,26.6095,26.5289,26.6005,216486.0
2016-09-02 09:30:00,30.02,30.11,29.98,30.08,375214.0,26.8871,26.9678,26.8513,26.9409,375214.0
2016-09-02 10:00:00,30.09,30.1,29.98,30.04,294209.0,26.9498,26.9588,26.8513,26.9051,294209.0
2016-09-02 10:30:00,30.04,30.05,29.99,30.04,629029.0,26.9051,26.914,26.8603,26.9051,629029.0
2016-09-02 11:00:00,30.05,30.08,30.04,30.05,92755.0,26.914,26.9409,26.9051,26.914,92755.0
2016-09-02 11:30:00,30.05,30.08,30.04,30.05,214797.0,26.914,26.9409,26.9051,26.914,214797.0
2016-09-02 12:00:00,30.06,30.06,30.03,30.05,73439.0,26.923,26.923,26.8961,26.914,73439.0
2016-09-02 12:30:00,30.05,30.09,30.04,30.09,118531.0,26.914,26.9498,26.9051,26.9498,118531.0
2016-09-02 13:00:00,30.09,30.09,30.05,30.05,117429.0,26.9498,26.9498,26.914,26.914,117429.0
2016-09-02 13:30:00,30.05,30.08,30.04,30.06,428085.0,26.914,26.9409,26.9051,26.923,428085.0
2016-09-02 14:00:00,30.06,30.08,30.03,30.07,273597.0,26.923,26.9409,26.8961,26.9319,273597.0
2016-09-02 14:30:00,30.06,30.09,30.06,30.09,121144.0,26.923,26.9498,26.923,26.9498,121144.0
2016-09-02 15:00:00,30.09,30.13,30.08,30.12,155188.0,26.9498,26.9857,26.9409,26.9767,155188.0
2016-09-02 15:30:00,30.12,30.15,30.12,30.14,415668.0,26.9767,27.0036,26.9767,26.9946,415668.0
2016-09-06 09:30:00,30.42,30.45,30.36,30.4,247039.0,27.2454,27.2723,27.1917,27.2275,247039.0
2016-09-06 10:00:00,30.39,30.45,30.37,30.42,300965.0,27.2185,27.2723,27.2006,27.2454,300965.0
2016-09-06 10:30:00,30.43,30.47,30.43,30.46,87220.0,27.2544,27.2902,27.2544,27.2812,87220.0
2016-09-06 11:00:00,30.45,30.49,30.43,30.47,62526.0,27.2723,27.3081,27.2544,27.2902,62526.0
2016-09-06 11:30:00,30.47,30.54,30.45,30.51,246216.0,27.2902,27.3529,27.2723,27.326,246216.0
2016-09-06 12:00:00,30.52,30.54,30.51,30.52,57348.0,27.335,27.3529,27.326,27.335,57348.0
2016-09-06 12:30:00,30.52,30.55,30.51,30.53,97341.0,27.335,27.3618,27.326,27.3439,97341.0
2016-09-06 13:00:00,30.53,30.55,30.52,30.55,42635.0,27.3439,27.3618,27.335,27.3618,42635.0
2016-09-06 13:30:00,30.55,30.58,30.54,30.55,40041.0,27.3618,27.3887,27.3529,27.3618,40041.0
2016-09-06 14:00:00,30.56,30.6,30.55,30.6,47420.0,27.3708,27.4066,27.3618,27.4066,47420.0
2016-09-06 14:30:00,30.59,30.62,30.59,30.62,115223.0,27.3977,27.4245,27.3977,27.4245,115223.0
2016-09-06 15:00:00,30.62,30.64,30.55,30.6,295105.0,27.4245,27.4424,27.3618,27.4066,295105.0
2016-09-06 15:30:00,30.6,30.6,30.52,30.54,469347.0,27.4066,27.4066,27.335,27.3529,469347.0
2016-09-07 09:30:00,30.48,30.48,30.39,30.41,242326.0,27.2991,27.2991,27.2185,27.2364,242326.0
2016-09-07 10:00:00,30.41,30.44,30.38,30.43,340690.0,27.2364,27.2633,27.2096,27.2544,340690.0
2016-09-07 10:30:00,30.43,30.43,30.34,30.34,166765.0,27.2544,27.2544,27.1737,27.1737,166765.0
2016-09-07 11:00:00,30.34,30.36,30.31,30.33,142954.0,27.1737,27.1917,27.1469,27.1648,142954.0
2016-09-07 11:30:00,30.34,30.38,30.32,30.35,155377.0,27.1737,27.2096,27.1558,27.1827,155377.0
2016-09-07 12:00:00,30.35,30.36,30.32,30.36,163883.0,27.1827,27.1917,27.1558,27.1917,163883.0
2016-09-07 12:30:00,30.35,30.4,30.32,30.38,1160350.0,27.1827,27.2275,27.1558,27.2096,1160350.0
2016-09-07 13:00:00,30.38,30.43,30.37,30.43,118320.0,27.2096,27.2544,27.2006,27.2544,118320.0
2016-09-07 13:30:00,30.43,30.43,30.39,30.4,167353.0,27.2544,27.2544,27.2185,27.2275,167353.0
2016-09-07 14:00:00,30.4,30.44,30.39,30.41,107399.0,27.2275,27.2633,27.2185,27.2364,107399.0
2016-09-07 14:30:00,30.41,30.42,30.39,30.4,61551.0,27.2364,27.2454,27.2185,27.2275,61551.0
2016-09-07 15:00:00,30.4,30.45,30.39,30.44,82521.0,27.2275,27.2723,27.2185,27.2633,82521.0
2016-09-07 15:30:00,30.43,30.44,30.39,30.41,470506.0,27.2544,27.2633,27.2185,27.2364,470506.0
2016-09-08 09:30:00,30.35,30.42,30.31,30.32,397830.0,27.1827,27.2454,27.1469,27.1558,397830.0
2016-09-08 10:00:00,30.31,30.34,30.26,30.31,152177.0,27.1469,27.1737,27.1021,27.1469,152177.0
2016-09-08 10:30:00,30.31,30.37,30.31,30.35,85286.0,27.1469,27.2006,27.1469,27.1827,85286.0
2016-09-08 11:00:00,30.36,30.4,30.33,30.33,72879.0,27.1917,27.2275,27.1648,27.1648,72879.0
2016-09-08 11:30:00,30.34,30.37,30.31,30.33,63442.0,27.1737,27.2006,27.1469,27.1648,63442.0
2016-09-08 12:00:00,30.34,30.34,30.28,30.28,56830.0,27.1737,27.1737,27.12,27.12,56830.0
2016-09-08 12:30:00,30.29,30.3,30.25,30.26,54278.0,27.129,27.1379,27.0931,27.1021,54278.0
2016-09-08 13:00:00,30.26,30.26,30.22,30.23,39363.0,27.1021,27.1021,27.0663,27.0752,39363.0
2016-09-08 13:30:00,30.23,30.28,30.22,30.28,47267.0,27.0752,27.12,27.0663,27.12,47267.0
2016-09-08 14:00:00,30.28,30.29,30.22,30.24,133949.0,27.12,27.129,27.0663,27.0842,133949.0
2016-09-08 14:30:00,30.24,30.28,30.22,30.27,83008.0,27.0842,27.12,27.0663,27.1111,83008.0
2016-09-08 15:00:00,30.28,30.29,30.24,30.27,114286.0,27.12,27.129,27.0842,27.1111,114286.0
2016-09-08 15:30:00,30.27,30.3,30.26,30.3,311118.0,27.1111,27.1379,27.1021,27.1379,311118.0
2016-09-09 09:30:00,29.87,29.89,29.66,29.67,559256.0,26.7528,26.7707,26.5647,26.5737,559256.0
2016-09-09 10:00:00,29.66,29.76,29.66,29.72,118956.0,26.5647,26.6543,26.5647,26.6185,118956.0
2016-09-09 10:30:00,29.71,29.73,29.67,29.68,56607.0,26.6095,26.6274,26.5737,26.5826,56607.0
2016-09-09 11:00:00,29.68,29.72,29.66,29.72,61619.0,26.5826,26.6185,26.5647,26.6185,61619.0
2016-09-09 11:30:00,29.73,29.73,29.68,29.71,98143.0,26.6274,26.6274,26.5826,26.6095,98143.0
2016-09-09 12:00:00,29.71,29.73,29.68,29.73,63628.0,26.6095,26.6274,26.5826,26.6274,63628.0
2016-09-09 12:30:00,29.72,29.73,29.69,29.72,42594.0,26.6185,26.6274,26.5916,26.6185,42594.0
2016-09-09 13:00:00,29.71,29.71,29.63,29.64,61780.0,26.6095,26.6095,26.5378,26.5468,61780.0
2016-09-09 13:30:00,29.63,29.64,29.55,29.6,66392.0,26.5378,26.5468,26.4662,26.511,66392.0
2016-09-09 14:00:00,29.6,29.6,29.51,29.6,85926.0,26.511,26.511,26.4304,26.511,85926.0
2016-09-09 14:30:00,29.61,29.63,29.57,29.61,106791.0,26.5199,26.5378,26.4841,26.5199,106791.0
2016-09-09 15:00:00,29.62,29.67,29.59,29.64,229869.0,26.5289,26.5737,26.502,26.5468,229869.0
2016-09-09 15:30:00,29.64,29.65,29.44,29.45,637384.0,26.5468,26.5558,26.3677,26.3766,637384.0
2016-09-12 09:30:00,29.33,29.44,29.33,29.4,148936.0,26.2692,26.3677,26.2692,26.3318,148936.0
2016-09-12 10:00:00,29.4,29.47,29.39,29.45,129809.0,26.3318,26.3945,26.3229,26.3766,129809.0
2016-09-12 10:30:00,29.45,29.47,29.4,29.41,88498.0,26.3766,26.3945,26.3318,26.3408,88498.0
2016-09-12 11:00:00,29.42,29.46,29.39,29.45,92538.0,26.3498,26.3856,26.3229,26.3766,92538.0
2016-09-12 11:30:00,29.46,29.5,29.43,29.5,68145.0,26.3856,26.4214,26.3587,26.4214,68145.0
2016-09-12 12:00:00,29.5,29.52,29.48,29.52,201891.0,26.4214,26.4393,26.4035,26.4393,201891.0
2016-09-12 12:30:00,29.52,29.56,29.5,29.52,91551.0,26.4393,26.4751,26.4214,26.4393,91551.0
2016-09-12 13:00:00,29.53,29.62,29.47,29.48,269467.0,26.4483,26.5289,26.3945,26.4035,269467.0
2016-09-12 13:30:00,29.48,29.63,29.45,29.62,239244.0,26.4035,26.5378,26.3766,26.5289,239244.0
2016-09-12 14:00:00,29.61,29.75,29.6,29.69,183665.0,26.5199,26.6453,26.511,26.5916,183665.0
2016-09-12 14:30:00,29.7,29.8,29.69,29.73,116190.0,26.6005,26.6901,26.5916,26.6274,116190.0
2016-09-12 15:00:00,29.73,29.78,29.73,29.76,129362.0,26.6274,26.6722,26.6274,26.6543,129362.0
2016-09-12 15:30:00,29.76,29.77,29.68,29.7,465956.0,26.6543,26.6632,26.5826,26.6005,465956.0
2016-09-13 09:30:00,29.35,29.46,29.3,29.3,226182.0,26.2871,26.3856,26.2423,26.2423,226182.0
2016-09-13 10:00:00,29.3,29.31,29.21,29.23,273096.0,26.2423,26.2512,26.1617,26.1796,273096.0
2016-09-13 10:30:00,29.23,29.28,29.2,29.27,139639.0,26.1796,26.2244,26.1527,26.2154,139639.0
2016-09-13 11:00:00,29.27,29.28,29.16,29.17,159186.0,26.2154,26.2244,26.1169,26.1258,159186.0
2016-09-13 11:30:00,29.17,29.24,29.16,29.23,312308.0,26.1258,26.1885,26.1169,26.1796,312308.0
2016-09-13 12:00:00,29.23,29.29,29.18,29.18,231510.0,26.1796,26.2333,26.1348,26.1348,231510.0
2016-09-13 12:30:00,29.18,29.21,29.14,29.16,253226.0,26.1348,26.1617,26.099,26.1169,253226.0
2016-09-13 13:00:00,29.15,29.25,29.11,29.23,193478.0,26.1079,26.1975,26.0721,26.1796,193478.0
2016-09-13 13:30:00,29.24,29.25,29.13,29.14,250043.0,26.1885,26.1975,26.09,26.099,250043.0
2016-09-13 14:00:00,29.13,29.15,29.06,29.06,220727.0,26.09,26.1079,26.0273,26.0273,220727.0
2016-09-13 14:30:00,29.06,29.15,29.04,29.07,171366.0,26.0273,26.1079,26.0094,26.0363,171366.0
2016-09-13 15:00:00,29.06,29.16,29.05,29.13,277423.0,26.0273,26.1169,26.0184,26.09,277423.0
2016-09-13 15:30:00,29.13,29.17,29.06,29.1,491898.0,26.09,26.1258,26.0273,26.0632,491898.0
2016-09-14 09:30:00,29.33,29.41,29.3,29.38,771546.0,26.2692,26.3408,26.2423,26.3139,771546.0
2016-09-14 10:00:00,29.37,29.5,29.36,29.47,450584.0,26.305,26.4214,26.296,26.3945,450584.0
2016-09-14 10:30:00,29.47,29.52,29.38,29.41,209803.0,26.3945,26.4393,26.3139,26.3408,209803.0
2016-09-14 11:00:00,29.41,29.48,29.38,29.44,208454.0,26.3408,26.4035,26.3139,26.3677,208454.0
2016-09-14 11:30:00,29.43,29.48,29.4,29.47,146349.0,26.3587,26.4035,26.3318,26.3945,146349.0
2016-09-14 12:00:00,29.47,29.52,29.45,29.5,72677.0,26.3945,26.4393,26.3766,26.4214,72677.0
2016-09-14 12:30:00,29.5,29.52,29.45,29.5,144262.0,26.4214,26.4393,26.3766,26.4214,144262.0
2016-09-14 13:00:00,29.49,29.52,29.48,29.5,37194.0,26.4125,26.4393,26.4035,26.4214,37194.0
2016-09-14 13:30:00,29.48,29.52,29.44,29.46,54604.0,26.4035,26.4393,26.3677,26.3856,54604.0
2016-09-14 14:00:00,29.46,29.5,29.41,29.47,79130.0,26.3856,26.4214,26.3408,26.3945,79130.0
2016-09-14 14:30:00,29.46,29.49,29.44,29.47,129398.0,26.3856,26.4125,26.3677,26.3945,129398.0
2016-09-14 15:00:00,29.47,29.48,29.37,29.38,164864.0,26.3945,26.4035,26.305,26.3139,164864.0
2016-09-14 15:30:00,29.38,29.43,29.34,29.36,415397.0,26.3139,26.3587,26.2781,26.296,415397.0
2016-09-15 09:30:00,29.51,29.56,29.38,29.43,211688.0,26.4304,26.4751,26.3139,26.3587,211688.0
2016-09-15 10:00:00,29.43,29.53,29.41,29.47,254866.0,26.3587,26.4483,26.3408,26.3945,254866.0
2016-09-15 10:30:00,29.47,29.54,29.45,29.54,177871.0,26.3945,26.4572,26.3766,26.4572,177871.0
2016-09-15 11:00:00,29.55,29.61,29.54,29.61,130523.0,26.4662,26.5199,26.4572,26.5199,130523.0
2016-09-15 11:30:00,29.61,29.65,29.6,29.6,116806.0,26.5199,26.5558,26.511,26.511,116806.0
2016-09-15 12:00:00,29.6,29.68,29.6,29.64,152739.0,26.511,26.5826,26.511,26.5468,152739.0
2016-09-15 12:30:00,29.65,29.66,29.6,29.65,190620.0,26.5558,26.5647,26.511,26.5558,190620.0
2016-09-15 13:00:00,29.66,29.68,29.61,29.63,75308.0,26.5647,26.5826,26.5199,26.5378,75308.0
2016-09-15 13:30:00,29.64,29.68,29.62,29.67,98757.0,26.5468,26.5826,26.5289,26.5737,98757.0
2016-09-15 14:00:00,29.68,29.73,29.65,29.71,71995.0,26.5826,26.6274,26.5558,26.6095,71995.0
2016-09-15 14:30:00,29.72,29.73,29.7,29.71,42481.0,26.6185,26.6274,26.6005,26.6095,42481.0
2016-09-15 15:00:00,29.72,29.74,29.65,29.67,99741.0,26.6185,26.6364,26.5558,26.5737,99741.0
2016-09-15 15:30:00,29.67,29.7,29.62,29.65,368468.0,26.5737,26.6005,26.5289,26.5558,368468.0
2016-09-16 09:30:00,29.49,29.49,29.39,29.43,322756.0,26.4125,26.4125,26.3229,26.3587,322756.0
2016-09-16 10:00:00,29.42,29.43,29.31,29.37,234747.0,26.3498,26.3587,26.2512,26.305,234747.0
2016-09-16 10:30:00,29.37,29.47,29.36,29.38,87237.0,26.305,26.3945,26.296,26.3139,87237.0
2016-09-16 11:00:00,29.37,29.43,29.37,29.37,229375.0,26.305,26.3587,26.305,26.305,229375.0
2016-09-16 11:30:00,29.37,29.42,29.36,29.41,394202.0,26.305,26.3498,26.296,26.3408,394202.0
2016-09-16 12:00:00,29.42,29.46,29.41,29.42,84340.0,26.3498,26.3856,26.3408,26.3498,84340.0
2016-09-16 12:30:00,29.43,29.45,29.39,29.42,121540.0,26.3587,26.3766,26.3229,26.3498,121540.0
2016-09-16 13:00:00,29.42,29.45,29.4,29.4,95159.0,26.3498,26.3766,26.3318,26.3318,95159.0
2016-09-16 13:30:00,29.4,29.44,29.38,29.42,78818.0,26.3318,26.3677,26.3139,26.3498,78818.0
2016-09-16 14:00:00,29.42,29.48,29.4,29.46,122041.0,26.3498,26.4035,26.3318,26.3856,122041.0
2016-09-16 14:30:00,29.47,29.51,29.46,29.48,94952.0,26.3945,26.4304,26.3856,26.4035,94952.0
2016-09-16 15:00:00,29.48,29.51,29.47,29.5,81777.0,26.4035,26.4304,26.3945,26.4214,81777.0
2016-09-16 15:30:00,29.5,29.51,29.42,29.44,501152.0,26.4214,26.4304,26.3498,26.3677,501152.0
2016-09-19 09:30:00,29.62,29.68,29.58,29.67,621405.0,26.5289,26.5826,26.4931,26.5737,621405.0
2016-09-19 10:00:00,29.67,29.69,29.65,29.66,512061.0,26.5737,26.5916,26.5558,26.5647,512061.0
2016-09-19 10:30:00,29.66,29.68,29.6,29.63,286368.0,26.5647,26.5826,26.511,26.5378,286368.0
2016-09-19 11:00:00,29.63,29.68,29.61,29.66,132732.0,26.5378,26.5826,26.5199,26.5647,132732.0
2016-09-19 11:30:00,29.66,29.69,29.66,29.68,130591.0,26.5647,26.5916,26.5647,26.5826,130591.0
2016-09-19 12:00:00,29.68,29.68,29.58,29.61,109004.0,26.5826,26.5826,26.4931,26.5199,109004.0
2016-09-19 12:30:00,29.62,29.62,29.57,29.58,44037.0,26.5289,26.5289,26.4841,26.4931,44037.0
2016-09-19 13:00:00,29.57,29.6,29.56,29.58,44966.0,26.4841,26.511,26.4751,26.4931,44966.0
2016-09-19 13:30:00,29.57,29.57,29.52,29.55,92874.0,26.4841,26.4841,26.4393,26.4662,92874.0
2016-09-19 14:00:00,29.55,29.59,29.54,29.55,117224.0,26.4662,26.502,26.4572,26.4662,117224.0
2016-09-19 14:30:00,29.55,29.61,29.54,29.6,110511.0,26.4662,26.5199,26.4572,26.511,110511.0
2016-09-19 15:00:00,29.6,29.61,29.51,29.51,123108.0,26.511,26.5199,26.4304,26.4304,123108.0
2016-09-19 15:30:00,29.52,29.52,29.45,29.5,580247.0,26.4393,26.4393,26.3766,26.4214,580247.0
2016-09-20 09:30:00,29.54,29.65,29.49,29.51,400838.0,26.4572,26.5558,26.4125,26.4304,400838.0
2016-09-20 10:00:00,29.51,29.56,29.51,29.54,119361.0,26.4304,26.4751,26.4304,26.4572,119361.0
2016-09-20 10:30:00,29.54,29.57,29.52,29.55,203074.0,26.4572,26.4841,26.4393,26.4662,203074.0
2016-09-20 11:00:00,29.55,29.56,29.53,29.54,284884.0,26.4662,26.4751,26.4483,26.4572,284884.0
2016-09-20 11:30:00,29.53,29.55,29.48,29.48,138278.0,26.4483,26.4662,26.4035,26.4035,138278.0
2016-09-20 12:00:00,29.48,29.5,29.46,29.48,139270.0,26.4035,26.4214,26.3856,26.4035,139270.0
2016-09-20 12:30:00,29.48,29.49,29.47,29.48,306715.0,26.4035,26.4125,26.3945,26.4035,306715.0
2016-09-20 13:00:00,29.48,29.49,29.47,29.48,81187.0,26.4035,26.4125,26.3945,26.4035,81187.0
2016-09-20 13:30:00,29.47,29.48,29.46,29.47,85582.0,26.3945,26.4035,26.3856,26.3945,85582.0
2016-09-20 14:00:00,29.47,29.47,29.44,29.46,179781.0,26.3945,26.3945,26.3677,26.3856,179781.0
2016-09-20 14:30:00,29.46,29.46,29.45,29.46,99078.0,26.3856,26.3856,26.3766,26.3856,99078.0
2016-09-20 15:00:00,29.46,29.48,29.45,29.46,154878.0,26.3856,26.4035,26.3766,26.3856,154878.0
2016-09-20 15:30:00,29.46,29.48,29.43,29.44,559884.0,26.3856,26.4035,26.3587,26.3677,559884.0
2016-09-21 09:30:00,29.55,29.61,29.55,29.58,179169.0,26.4662,26.5199,26.4662,26.4931,179169.0
2016-09-21 10:00:00,29.58,29.6,29.56,29.58,126933.0,26.4931,26.511,26.4751,26.4931,126933.0
2016-09-21 10:30:00,29.58,29.61,29.54,29.55,142139.0,26.4931,26.5199,26.4572,26.4662,142139.0
2016-09-21 11:00:00,29.54,29.56,29.53,29.56,149906.0,26.4572,26.4751,26.4483,26.4751,149906.0
2016-09-21 11:30:00,29.56,29.57,29.53,29.54,94737.0,26.4751,26.4841,26.4483,26.4572,94737.0
2016-09-21 12:00:00,29.53,29.54,29.47,29.48,137051.0,26.4483,26.4572,26.3945,26.4035,137051.0
2016-09-21 12:30:00,29.48,29.53,29.47,29.53,71079.0,26.4035,26.4483,26.3945,26.4483,71079.0
2016-09-21 13:00:00,29.53,29.54,29.47,29.5,117211.0,26.4483,26.4572,26.3945,26.4214,117211.0
2016-09-21 13:30:00,29.49,29.53,29.36,29.36,201017.0,26.4125,26.4483,26.296,26.296,201017.0
2016-09-21 14:00:00,29.4,29.73,29.4,29.59,876951.0,26.3318,26.6274,26.3318,26.502,876951.0
2016-09-21 14:30:00,29.58,29.7,29.54,29.65,1141361.0,26.4931,26.6005,26.4572,26.5558,1141361.0
2016-09-21 15:00:00,29.65,29.86,29.63,29.83,829055.0,26.5558,26.7438,26.5378,26.717,829055.0
2016-09-21 15:30:00,29.84,29.96,29.83,29.93,487642.0,26.7259,26.8334,26.717,26.8065,487642.0
2016-09-22 09:30:00,30.09,30.19,30.05,30.15,283043.0,26.9498,27.0394,26.914,27.0036,283043.0
2016-09-22 10:00:00,30.16,30.16,30.11,30.15,187595.0,27.0125,27.0125,26.9678,27.0036,187595.0
2016-09-22 10:30:00,30.16,30.18,30.13,30.14,105195.0,27.0125,27.0304,26.9857,26.9946,105195.0
2016-09-22 11:00:00,30.15,30.15,30.06,30.09,75348.0,27.0036,27.0036,26.923,26.9498,75348.0
2016-09-22 11:30:00,30.08,30.12,30.08,30.11,369481.0,26.9409,26.9767,26.9409,26.9678,369481.0
2016-09-22 12:00:00,30.11,30.11,30.08,30.1,112027.0,26.9678,26.9678,26.9409,26.9588,112027.0
2016-09-22 12:30:00,30.1,30.15,30.1,30.14,56898.0,26.9588,27.0036,26.9588,26.9946,56898.0
2016-09-22 13:00:00,30.14,30.16,30.11,30.11,42726.0,26.9946,27.0125,26.9678,26.9678,42726.0
2016-09-22 13:30:00,30.12,30.14,30.11,30.14,51479.0,26.9767,26.9946,26.9678,26.9946,51479.0
2016-09-22 14:00:00,30.13,30.14,30.04,30.09,79478.0,26.9857,26.9946,26.9051,26.9498,79478.0
2016-09-22 14:30:00,30.08,30.14,30.06,30.14,88420.0,26.9409,26.9946,26.923,26.9946,88420.0
2016-09-22 15:00:00,30.13,30.18,30.12,30.15,136696.0,26.9857,27.0304,26.9767,27.0036,136696.0
2016-09-22 15:30:00,30.14,30.2,30.14,30.16,273254.0,26.9946,27.0484,26.9946,27.0125,273254.0
2016-09-23 09:30:00,29.93,29.94,29.87,29.9,155794.0,26.8065,26.8155,26.7528,26.7797,155794.0
2016-09-23 10:00:00,29.9,29.92,29.88,29.92,123091.0,26.7797,26.7976,26.7618,26.7976,123091.0
2016-09-23 10:30:00,29.92,29.93,29.89,29.93,65481.0,26.7976,26.8065,26.7707,26.8065,65481.0
2016-09-23 11:00:00,29.93,29.94,29.9,29.92,47875.0,26.8065,26.8155,26.7797,26.7976,47875.0
2016-09-23 11:30:00,29.92,29.94,29.87,29.88,72407.0,26.7976,26.8155,26.7528,26.7618,72407.0
2016-09-23 12:00:00,29.88,29.9,29.87,29.89,48187.0,26.7618,26.7797,26.7528,26.7707,48187.0
2016-09-23 12:30:00,29.88,29.89,29.87,29.88,35751.0,26.7618,26.7707,26.7528,26.7618,35751.0
2016-09-23 13:00:00,29.87,29.88,29.84,29.86,49416.0,26.7528,26.7618,26.7259,26.7438,49416.0
2016-09-23 13:30:00,29.86,29.86,29.81,29.82,65297.0,26.7438,26.7438,26.6991,26.708,65297.0
2016-09-23 14:00:00,29.82,29.83,29.8,29.83,70383.0,26.708,26.717,26.6901,26.717,70383.0
2016-09-23 14:30:00,29.82,29.83,29.81,29.83,40083.0,26.708,26.717,26.6991,26.717,40083.0
2016-09-23 15:00:00,29.83,29.83,29.79,29.81,79250.0,26.717,26.717,26.6811,26.6991,79250.0
2016-09-23 15:30:00,29.81,29.83,29.77,29.78,201347.0,26.6991,26.717,26.6632,26.6722,201347.0
2016-09-26 09:30:00,29.57,29.61,29.51,29.51,264435.0,26.4841,26.5199,26.4304,26.4304,264435.0
2016-09-26 10:00:00,29.51,29.54,29.5,29.52,243309.0,26.4304,26.4572,26.4214,26.4393,243309.0
2016-09-26 10:30:00,29.53,29.55,29.51,29.52,489044.0,26.4483,26.4662,26.4304,26.4393,489044.0
2016-09-26 11:00:00,29.53,29.53,29.47,29.48,64477.0,26.4483,26.4483,26.3945,26.4035,64477.0
2016-09-26 11:30:00,29.49,29.51,29.46,29.49,50969.0,26.4125,26.4304,26.3856,26.4125,50969.0
2016-09-26 12:00:00,29.5,29.51,29.48,29.5,40958.0,26.4214,26.4304,26.4035,26.4214,40958.0
2016-09-26 12:30:00,29.5,29.5,29.48,29.5,25400.0,26.4214,26.4214,26.4035,26.4214,25400.0
2016-09-26 13:00:00,29.49,29.5,29.46,29.46,33315.0,26.4125,26.4214,26.3856,26.3856,33315.0
2016-09-26 13:30:00,29.46,29.48,29.43,29.45,109614.0,26.3856,26.4035,26.3587,26.3766,109614.0
2016-09-26 14:00:00,29.44,29.5,29.44,29.48,62470.0,26.3677,26.4214,26.3677,26.4035,62470.0
2016-09-26 14:30:00,29.48,29.48,29.44,29.46,36984.0,26.4035,26.4035,26.3677,26.3856,36984.0
2016-09-26 15:00:00,29.46,29.49,29.44,29.48,69939.0,26.3856,26.4125,26.3677,26.4035,69939.0
2016-09-26 15:30:00,29.48,29.49,29.42,29.43,221365.0,26.4035,26.4125,26.3498,26.3587,221365.0
2016-09-27 09:30:00,29.65,29.65,29.49,29.53,750947.0,26.5558,26.5558,26.4125,26.4483,750947.0
2016-09-27 10:00:00,29.54,29.57,29.51,29.52,123052.0,26.4572,26.4841,26.4304,26.4393,123052.0
2016-09-27 10:30:00,29.51,29.51,29.43,29.44,83741.0,26.4304,26.4304,26.3587,26.3677,83741.0
2016-09-27 11:00:00,29.44,29.52,29.43,29.51,44333.0,26.3677,26.4393,26.3587,26.4304,44333.0
2016-09-27 11:30:00,29.51,29.54,29.51,29.54,253629.0,26.4304,26.4572,26.4304,26.4572,253629.0
2016-09-27 12:00:00,29.54,29.61,29.53,29.58,226895.0,26.4572,26.5199,26.4483,26.4931,226895.0
2016-09-27 12:30:00,29.59,29.59,29.55,29.57,172614.0,26.502,26.502,26.4662,26.4841,172614.0
2016-09-27 13:00:00,29.58,29.61,29.56,29.61,120101.0,26.4931,26.5199,26.4751,26.5199,120101.0
2016-09-27 13:30:00,29.6,29.63,29.56,29.58,73352.0,26.511,26.5378,26.4751,26.4931,73352.0
2016-09-27 14:00:00,29.58,29.6,29.57,29.59,24142.0,26.4931,26.511,26.4841,26.502,24142.0
2016-09-27 14:30:00,29.59,29.61,29.58,29.6,79927.0,26.502,26.5199,26.4931,26.511,79927.0
2016-09-27 15:00:00,29.59,29.6,29.56,29.57,33834.0,26.502,26.511,26.4751,26.4841,33834.0
2016-09-27 15:30:00,29.56,29.6,29.55,29.6,93261.0,26.4751,26.511,26.4662,26.511,93261.0
2016-09-28 09:30:00,29.76,29.86,29.76,29.82,132355.0,26.6543,26.7438,26.6543,26.708,132355.0
2016-09-28 10:00:00,29.82,29.84,29.8,29.83,171324.0,26.708,26.7259,26.6901,26.717,171324.0
2016-09-28 10:30:00,29.83,29.86,29.73,29.73,141237.0,26.717,26.7438,26.6274,26.6274,141237.0
2016-09-28 11:00:00,29.73,29.77,29.68,29.75,94784.0,26.6274,26.6632,26.5826,26.6453,94784.0
2016-09-28 11:30:00,29.75,29.79,29.72,29.78,38227.0,26.6453,26.6811,26.6185,26.6722,38227.0
2016-09-28 12:00:00,29.78,29.84,29.77,29.82,44213.0,26.6722,26.7259,26.6632,26.708,44213.0
2016-09-28 12:30:00,29.82,29.84,29.78,29.81,47939.0,26.708,26.7259,26.6722,26.6991,47939.0
2016-09-28 13:00:00,29.81,29.84,29.79,29.84,62654.0,26.6991,26.7259,26.6811,26.7259,62654.0
2016-09-28 13:30:00,29.85,29.86,29.82,29.85,73014.0,26.7349,26.7438,26.708,26.7349,73014.0
2016-09-28 14:00:00,29.85,30.01,29.84,29.99,188325.0,26.7349,26.8782,26.7259,26.8603,188325.0
2016-09-28 14:30:00,29.99,30.02,29.95,29.97,123960.0,26.8603,26.8871,26.8244,26.8424,123960.0
2016-09-28 15:00:00,29.97,29.98,29.92,29.95,72774.0,26.8424,26.8513,26.7976,26.8244,72774.0
2016-09-28 15:30:00,29.95,30.02,29.95,30.0,408253.0,26.8244,26.8871,26.8244,26.8692,408253.0
2016-09-29 09:30:00,29.16,29.17,29.04,29.13,283298.0,26.1169,26.1258,26.0094,26.09,283298.0
2016-09-29 10:00:00,29.12,29.17,29.08,29.17,109730.0,26.0811,26.1258,26.0452,26.1258,109730.0
2016-09-29 10:30:00,29.15,29.17,29.14,29.16,51111.0,26.1079,26.1258,26.099,26.1169,51111.0
2016-09-29 11:00:00,29.15,29.15,29.04,29.1,179207.0,26.1079,26.1079,26.0094,26.0632,179207.0
2016-09-29 11:30:00,29.1,29.12,29.08,29.12,182302.0,26.0632,26.0811,26.0452,26.0811,182302.0
2016-09-29 12:00:00,29.12,29.13,29.06,29.06,151321.0,26.0811,26.09,26.0273,26.0273,151321.0
2016-09-29 12:30:00,29.07,29.07,28.93,28.96,548325.0,26.0363,26.0363,25.9109,25.9378,548325.0
2016-09-29 13:00:00,28.96,28.98,28.91,28.96,150053.0,25.9378,25.9557,25.893,25.9378,150053.0
2016-09-29 13:30:00,28.95,28.98,28.82,28.87,234779.0,25.9288,25.9557,25.8124,25.8572,234779.0
2016-09-29 14:00:00,28.87,29.05,28.84,29.05,128175.0,25.8572,26.0184,25.8303,26.0184,128175.0
2016-09-29 14:30:00,29.04,29.07,28.99,29.0,97965.0,26.0094,26.0363,25.9646,25.9736,97965.0
2016-09-29 15:00:00,28.99,29.0,28.89,28.93,427827.0,25.9646,25.9736,25.8751,25.9109,427827.0
2016-09-29 15:30:00,28.93,28.96,28.85,28.85,584385.0,25.9109,25.9378,25.8392,25.8392,584385.0
2016-09-30 09:30:00,29.31,29.37,29.31,29.32,278524.0,26.2512,26.305,26.2512,26.2602,278524.0
2016-09-30 10:00:00,29.33,29.38,29.31,29.35,172227.0,26.2692,26.3139,26.2512,26.2871,172227.0
2016-09-30 10:30:00,29.36,29.39,29.31,29.33,134519.0,26.296,26.3229,26.2512,26.2692,134519.0
2016-09-30 11:00:00,29.33,29.44,29.32,29.44,96509.0,26.2692,26.3677,26.2602,26.3677,96509.0
2016-09-30 11:30:00,29.44,29.44,29.39,29.41,47166.0,26.3677,26.3677,26.3229,26.3408,47166.0
2016-09-30 12:00:00,29.4,29.42,29.4,29.41,81582.0,26.3318,26.3498,26.3318,26.3408,81582.0
2016-09-30 12:30:00,29.41,29.43,29.39,29.4,85664.0,26.3408,26.3587,26.3229,26.3318,85664.0
2016-09-30 13:00:00,29.4,29.43,29.37,29.38,95409.0,26.3318,26.3587,26.305,26.3139,95409.0
2016-09-30 13:30:00,29.39,29.42,29.38,29.4,101309.0,26.3229,26.3498,26.3139,26.3318,101309.0
2016-09-30 14:00:00,29.41,29.42,29.4,29.42,58816.0,26.3408,26.3498,26.3318,26.3498,58816.0
2016-09-30 14:30:00,29.42,29.44,29.41,29.43,86693.0,26.3498,26.3677,26.3408,26.3587,86693.0
2016-09-30 15:00:00,29.44,29.44,29.43,29.44,72397.0,26.3677,26.3677,26.3587,26.3677,72397.0
2016-09-30 15:30:00,29.44,29.49,29.4,29.43,300983.0,26.3677,26.4125,26.3318,26.3587,300983.0
2016-10-03 09:30:00,29.69,29.84,29.69,29.73,239500.0,26.5916,26.7259,26.5916,26.6274,239500.0
2016-10-03 10:00:00,29.74,29.86,29.74,29.83,188015.0,26.6364,26.7438,26.6364,26.717,188015.0
2016-10-03 10:30:00,29.82,29.9,29.82,29.85,91806.0,26.708,26.7797,26.708,26.7349,91806.0
2016-10-03 11:00:00,29.85,29.87,29.82,29.85,98568.0,26.7349,26.7528,26.708,26.7349,98568.0
2016-10-03 11:30:00,29.85,29.87,29.8,29.83,65062.0,26.7349,26.7528,26.6901,26.717,65062.0
2016-10-03 12:00:00,29.82,29.86,29.8,29.81,170436.0,26.708,26.7438,26.6901,26.6991,170436.0
2016-10-03 12:30:00,29.8,29.84,29.78,29.84,100496.0,26.6901,26.7259,26.6722,26.7259,100496.0
2016-10-03 13:00:00,29.84,29.87,29.82,29.85,88004.0,26.7259,26.7528,26.708,26.7349,88004.0
2016-10-03 13:30:00,29.84,29.89,29.84,29.89,68541.0,26.7259,26.7707,26.7259,26.7707,68541.0
2016-10-03 14:00:00,29.89,29.94,29.88,29.91,102245.0,26.7707,26.8155,26.7618,26.7886,102245.0
2016-10-03 14:30:00,29.91,29.93,29.89,29.93,91504.0,26.7886,26.8065,26.7707,26.8065,91504.0
2016-10-03 15:00:00,29.93,29.96,29.91,29.96,107193.0,26.8065,26.8334,26.7886,26.8334,107193.0
2016-10-03 15:30:00,29.95,30.0,29.95,29.98,313655.0,26.8244,26.8692,26.8244,26.8513,313655.0
2016-10-04 09:30:00,30.04,30.11,30.02,30.1,287615.0,26.9051,26.9678,26.8871,26.9588,287615.0
2016-10-04 10:00:00,30.09,30.1,30.0,30.05,251256.0,26.9498,26.9588,26.8692,26.914,251256.0
2016-10-04 10:30:00,30.05,30.08,30.04,30.05,656143.0,26.914,26.9409,26.9051,26.914,656143.0
2016-10-04 11:00:00,30.05,30.05,29.97,30.04,143062.0,26.914,26.914,26.8424,26.9051,143062.0
2016-10-04 11:30:00,30.04,30.07,29.94,29.95,263837.0,26.9051,26.9319,26.8155,26.8244,263837.0
2016-10-04 12:00:00,29.95,29.96,29.9,29.94,79073.0,26.8244,26.8334,26.7797,26.8155,79073.0
2016-10-04 12:30:00,29.94,29.97,29.84,29.84,108318.0,26.8155,26.8424,26.7259,26.7259,108318.0
2016-10-04 13:00:00,29.84,29.85,29.78,29.83,103879.0,26.7259,26.7349,26.6722,26.717,103879.0
2016-10-04 13:30:00,29.84,29.88,29.83,29.86,66415.0,26.7259,26.7618,26.717,26.7438,66415.0
2016-10-04 14:00:00,29.85,29.86,29.77,29.79,105724.0,26.7349,26.7438,26.6632,26.6811,105724.0
2016-10-04 14:30:00,29.8,29.83,29.75,29.76,142070.0,26.6901,26.717,26.6453,26.6543,142070.0
2016-10-04 15:00:00,29.76,29.84,29.75,29.84,50726.0,26.6543,26.7259,26.6453,26.7259,50726.0
2016-10-04 15:30:00,29.85,29.89,29.8,29.8,177677.0,26.7349,26.7707,26.6901,26.6901,177677.0
2016-10-05 09:30:00,29.87,29.95,29.87,29.93,57739.0,26.7528,26.8244,26.7528,26.8065,57739.0
2016-10-05 10:00:00,29.94,29.96,29.85,29.91,89666.0,26.8155,26.8334,26.7349,26.7886,89666.0
2016-10-05 10:30:00,29.91,29.94,29.87,29.92,98406.0,26.7886,26.8155,26.7528,26.7976,98406.0
2016-10-05 11:00:00,29.91,29.96,29.91,29.93,80740.0,26.7886,26.8334,26.7886,26.8065,80740.0
2016-10-05 11:30:00,29.94,29.97,29.93,29.93,37042.0,26.8155,26.8424,26.8065,26.8065,37042.0
2016-10-05 12:00:00,29.93,29.98,29.93,29.95,48821.0,26.8065,26.8513,26.8065,26.8244,48821.0
2016-10-05 12:30:00,29.95,29.97,29.93,29.94,52459.0,26.8244,26.8424,26.8065,26.8155,52459.0
2016-10-05 13:00:00,29.94,29.98,29.94,29.97,53021.0,26.8155,26.8513,26.8155,26.8424,53021.0
2016-10-05 13:30:00,29.97,30.01,29.96,29.99,124393.0,26.8424,26.8782,26.8334,26.8603,124393.0
2016-10-05 14:00:00,29.99,30.0,29.96,29.96,67942.0,26.8603,26.8692,26.8334,26.8334,67942.0
2016-10-05 14:30:00,29.96,29.99,29.95,29.97,92204.0,26.8334,26.8603,26.8244,26.8424,92204.0
2016-10-05 15:00:00,29.96,29.98,29.91,29.93,81161.0,26.8334,26.8513,26.7886,26.8065,81161.0
2016-10-05 15:30:00,29.93,29.96,29.91,29.92,868990.0,26.8065,26.8334,26.7886,26.7976,868990.0
2016-10-06 09:30:00,29.7,29.7,29.6,29.65,119876.0,26.6005,26.6005,26.511,26.5558,119876.0
2016-10-06 10:00:00,29.65,29.67,29.62,29.63,86698.0,26.5558,26.5737,26.5289,26.5378,86698.0
2016-10-06 10:30:00,29.64,29.67,29.6,29.67,54053.0,26.5468,26.5737,26.511,26.5737,54053.0
2016-10-06 11:00:00,29.67,29.69,29.63,29.69,50226.0,26.5737,26.5916,26.5378,26.5916,50226.0
2016-10-06 11:30:00,29.7,29.82,29.68,29.78,116897.0,26.6005,26.708,26.5826,26.6722,116897.0
2016-10-06 12:00:00,29.78,29.84,29.78,29.78,92198.0,26.6722,26.7259,26.6722,26.6722,92198.0
2016-10-06 12:30:00,29.78,29.81,29.77,29.78,100023.0,26.6722,26.6991,26.6632,26.6722,100023.0
2016-10-06 13:00:00,29.78,29.79,29.74,29.75,167605.0,26.6722,26.6811,26.6364,26.6453,167605.0
2016-10-06 13:30:00,29.75,29.76,29.74,29.75,435061.0,26.6453,26.6543,26.6364,26.6453,435061.0
2016-10-06 14:00:00,29.75,29.79,29.75,29.77,41451.0,26.6453,26.6811,26.6453,26.6632,41451.0
2016-10-06 14:30:00,29.78,29.79,29.76,29.78,34601.0,26.6722,26.6811,26.6543,26.6722,34601.0
2016-10-06 15:00:00,29.78,29.8,29.74,29.75,33044.0,26.6722,26.6901,26.6364,26.6453,33044.0
2016-10-06 15:30:00,29.75,29.79,29.74,29.78,127985.0,26.6453,26.6811,26.6364,26.6722,127985.0
2016-10-07 09:30:00,29.82,29.83,29.68,29.72,495734.0,26.708,26.717,26.5826,26.6185,495734.0
2016-10-07 10:00:00,29.72,29.78,29.72,29.75,70016.0,26.6185,26.6722,26.6185,26.6453,70016.0
2016-10-07 10:30:00,29.75,29.75,29.71,29.72,90267.0,26.6453,26.6453,26.6095,26.6185,90267.0
2016-10-07 11:00:00,29.72,29.75,29.71,29.75,25715.0,26.6185,26.6453,26.6095,26.6453,25715.0
2016-10-07 11:30:00,29.75,29.75,29.61,29.66,142625.0,26.6453,26.6453,26.5199,26.5647,142625.0
2016-10-07 12:00:00,29.66,29.69,29.63,29.65,81960.0,26.5647,26.5916,26.5378,26.5558,81960.0
2016-10-07 12:30:00,29.66,29.69,29.64,29.68,39615.0,26.5647,26.5916,26.5468,26.5826,39615.0
2016-10-07 13:00:00,29.69,29.72,29.66,29.71,79630.0,26.5916,26.6185,26.5647,26.6095,79630.0
2016-10-07 13:30:00,29.71,29.73,29.71,29.73,99959.0,26.6095,26.6274,26.6095,26.6274,99959.0
2016-10-07 14:00:00,29.73,29.76,29.71,29.75,259885.0,26.6274,26.6543,26.6095,26.6453,259885.0
2016-10-07 14:30:00,29.75,29.78,29.74,29.77,46621.0,26.6453,26.6722,26.6364,26.6632,46621.0
2016-10-07 15:00:00,29.77,29.78,29.75,29.78,27393.0,26.6632,26.6722,26.6453,26.6722,27393.0
2016-10-07 15:30:00,29.78,29.81,29.75,29.76,278370.0,26.6722,26.6991,26.6453,26.6543,278370.0
2016-10-10 09:30:00,29.86,29.88,29.79,29.86,496725.0,26.7438,26.7618,26.6811,26.7438,496725.0
2016-10-10 10:00:00,29.86,29.89,29.85,29.88,186571.0,26.7438,26.7707,26.7349,26.7618,186571.0
2016-10-10 10:30:00,29.89,29.95,29.89,29.95,43362.0,26.7707,26.8244,26.7707,26.8244,43362.0
2016-10-10 11:00:00,29.95,29.96,29.93,29.94,56587.0,26.8244,26.8334,26.8065,26.8155,56587.0
2016-10-10 11:30:00,29.92,29.93,29.91,29.92,18267.0,26.7976,26.8065,26.7886,26.7976,18267.0
2016-10-10 12:00:00,29.92,29.92,29.89,29.91,26241.0,26.7976,26.7976,26.7707,26.7886,26241.0
2016-10-10 12:30:00,29.9,29.91,29.89,29.91,31415.0,26.7797,26.7886,26.7707,26.7886,31415.0
2016-10-10 13:00:00,29.91,29.94,29.91,29.93,42255.0,26.7886,26.8155,26.7886,26.8065,42255.0
2016-10-10 13:30:00,29.94,29.94,29.93,29.94,86642.0,26.8155,26.8155,26.8065,26.8155,86642.0
2016-10-10 14:00:00,29.94,29.95,29.93,29.94,80612.0,26.8155,26.8244,26.8065,26.8155,80612.0
2016-10-10 14:30:00,29.94,29.94,29.93,29.94,81074.0,26.8155,26.8155,26.8065,26.8155,81074.0
2016-10-10 15:00:00,29.94,29.97,29.93,29.97,175180.0,26.8155,26.8424,26.8065,26.8424,175180.0
2016-10-10 15:30:00,29.97,29.97,29.89,29.92,343398.0,26.8424,26.8424,26.7707,26.7976,343398.0
2016-10-11 09:30:00,29.61,29.63,29.55,29.56,180597.0,26.5199,26.5378,26.4662,26.4751,180597.0
2016-10-11 10:00:00,29.56,29.57,29.51,29.53,97312.0,26.4751,26.4841,26.4304,26.4483,97312.0
2016-10-11 10:30:00,29.53,29.57,29.52,29.55,252563.0,26.4483,26.4841,26.4393,26.4662,252563.0
2016-10-11 11:00:00,29.55,29.56,29.52,29.53,207517.0,26.4662,26.4751,26.4393,26.4483,207517.0
2016-10-11 11:30:00,29.53,29.56,29.53,29.55,202470.0,26.4483,26.4751,26.4483,26.4662,202470.0
2016-10-11 12:00:00,29.55,29.59,29.54,29.59,228386.0,26.4662,26.502,26.4572,26.502,228386.0
2016-10-11 12:30:00,29.59,29.62,29.57,29.62,119546.0,26.502,26.5289,26.4841,26.5289,119546.0
2016-10-11 13:00:00,29.61,29.61,29.55,29.58,84439.0,26.5199,26.5199,26.4662,26.4931,84439.0
2016-10-11 13:30:00,29.58,29.58,29.51,29.51,32702.0,26.4931,26.4931,26.4304,26.4304,32702.0
2016-10-11 14:00:00,29.52,29.56,29.49,29.51,42732.0,26.4393,26.4751,26.4125,26.4304,42732.0
2016-10-11 14:30:00,29.51,29.6,29.5,29.58,71325.0,26.4304,26.511,26.4214,26.4931,71325.0
2016-10-11 15:00:00,29.58,29.66,29.56,29.64,121942.0,26.4931,26.5647,26.4751,26.5468,121942.0
2016-10-11 15:30:00,29.64,29.66,29.58,29.6,201243.0,26.5468,26.5647,26.4931,26.511,201243.0
2016-10-12 09:30:00,29.52,29.59,29.47,29.59,91206.0,26.4393,26.502,26.3945,26.502,91206.0
2016-10-12 10:00:00,29.6,29.63,29.58,29.62,26679.0,26.511,26.5378,26.4931,26.5289,26679.0
2016-10-12 10:30:00,29.63,29.63,29.56,29.56,42351.0,26.5378,26.5378,26.4751,26.4751,42351.0
2016-10-12 11:00:00,29.56,29.57,29.5,29.51,210148.0,26.4751,26.4841,26.4214,26.4304,210148.0
2016-10-12 11:30:00,29.51,29.52,29.49,29.5,101453.0,26.4304,26.4393,26.4125,26.4214,101453.0
2016-10-12 12:00:00,29.5,29.53,29.49,29.53,138104.0,26.4214,26.4483,26.4125,26.4483,138104.0
2016-10-12 12:30:00,29.53,29.56,29.52,29.55,24539.0,26.4483,26.4751,26.4393,26.4662,24539.0
2016-10-12 13:00:00,29.54,29.57,29.53,29.57,72764.0,26.4572,26.4841,26.4483,26.4841,72764.0
2016-10-12 13:30:00,29.56,29.59,29.54,29.58,29084.0,26.4751,26.502,26.4572,26.4931,29084.0
2016-10-12 14:00:00,29.58,29.63,29.5,29.57,130432.0,26.4931,26.5378,26.4214,26.4841,130432.0
2016-10-12 14:30:00,29.57,29.61,29.52,29.52,115958.0,26.4841,26.5199,26.4393,26.4393,115958.0
2016-10-12 15:00:00,29.52,29.57,29.49,29.54,109705.0,26.4393,26.4841,26.4125,26.4572,109705.0
2016-10-12 15:30:00,29.54,29.57,29.52,29.56,150766.0,26.4572,26.4841,26.4393,26.4751,150766.0
2016-10-13 09:30:00,29.01,29.06,28.94,28.97,311409.0,25.9825,26.0273,25.9199,25.9467,311409.0
2016-10-13 10:00:00,28.98,29.02,28.94,28.98,79531.0,25.9557,25.9915,25.9199,25.9557,79531.0
2016-10-13 10:30:00,28.99,29.07,28.98,29.06,329016.0,25.9646,26.0363,25.9557,26.0273,329016.0
2016-10-13 11:00:00,29.06,29.11,29.01,29.1,144515.0,26.0273,26.0721,25.9825,26.0632,144515.0
2016-10-13 11:30:00,29.1,29.12,29.08,29.11,77064.0,26.0632,26.0811,26.0452,26.0721,77064.0
2016-10-13 12:00:00,29.1,29.14,29.08,29.14,72671.0,26.0632,26.099,26.0452,26.099,72671.0
2016-10-13 12:30:00,29.14,29.17,29.13,29.15,52428.0,26.099,26.1258,26.09,26.1079,52428.0
2016-10-13 13:00:00,29.15,29.19,29.13,29.18,38205.0,26.1079,26.1438,26.09,26.1348,38205.0
2016-10-13 13:30:00,29.19,29.25,29.18,29.24,167442.0,26.1438,26.1975,26.1348,26.1885,167442.0
2016-10-13 14:00:00,29.24,29.3,29.22,29.24,100476.0,26.1885,26.2423,26.1706,26.1885,100476.0
2016-10-13 14:30:00,29.24,29.28,29.22,29.27,75171.0,26.1885,26.2244,26.1706,26.2154,75171.0
2016-10-13 15:00:00,29.26,29.28,29.23,29.24,103256.0,26.2065,26.2244,26.1796,26.1885,103256.0
2016-10-13 15:30:00,29.24,29.24,29.18,29.2,335718.0,26.1885,26.1885,26.1348,26.1527,335718.0
2016-10-14 09:30:00,29.33,29.35,29.28,29.33,158600.0,26.2692,26.2871,26.2244,26.2692,158600.0
2016-10-14 10:00:00,29.33,29.37,29.31,29.34,176710.0,26.2692,26.305,26.2512,26.2781,176710.0
2016-10-14 10:30:00,29.35,29.4,29.34,29.35,173110.0,26.2871,26.3318,26.2781,26.2871,173110.0
2016-10-14 11:00:00,29.34,29.34,29.28,29.28,191926.0,26.2781,26.2781,26.2244,26.2244,191926.0
2016-10-14 11:30:00,29.28,29.3,29.22,29.24,146783.0,26.2244,26.2423,26.1706,26.1885,146783.0
2016-10-14 12:00:00,29.23,29.25,29.19,29.22,71750.0,26.1796,26.1975,26.1438,26.1706,71750.0
2016-10-14 12:30:00,29.22,29.24,29.22,29.23,10343.0,26.1706,26.1885,26.1706,26.1796,10343.0
2016-10-14 13:00:00,29.22,29.26,29.22,29.26,38042.0,26.1706,26.2065,26.1706,26.2065,38042.0
2016-10-14 13:30:00,29.26,29.32,29.24,29.24,151086.0,26.2065,26.2602,26.1885,26.1885,151086.0
2016-10-14 14:00:00,29.24,29.27,29.19,29.26,83393.0,26.1885,26.2154,26.1438,26.2065,83393.0
2016-10-14 14:30:00,29.26,29.27,29.17,29.18,34205.0,26.2065,26.2154,26.1258,26.1348,34205.0
2016-10-14 15:00:00,29.19,29.23,29.18,29.2,42852.0,26.1438,26.1796,26.1348,26.1527,42852.0
2016-10-14 15:30:00,29.19,29.24,29.17,29.18,89420.0,26.1438,26.1885,26.1258,26.1348,89420.0
2016-10-17 09:30:00,29.01,29.01,28.9,28.92,154472.0,25.9825,25.9825,25.884,25.9019,154472.0
2016-10-17 10:00:00,28.93,29.03,28.92,29.03,113111.0,25.9109,26.0005,25.9019,26.0005,113111.0
2016-10-17 10:30:00,29.03,29.03,28.98,29.02,181859.0,26.0005,26.0005,25.9557,25.9915,181859.0
2016-10-17 11:00:00,29.02,29.06,29.0,29.04,378182.0,25.9915,26.0273,25.9736,26.0094,378182.0
2016-10-17 11:30:00,29.04,29.07,29.03,29.07,331776.0,26.0094,26.0363,26.0005,26.0363,331776.0
2016-10-17 12:00:00,29.07,29.07,29.03,29.04,286007.0,26.0363,26.0363,26.0005,26.0094,286007.0
2016-10-17 12:30:00,29.04,29.06,29.01,29.03,169483.0,26.0094,26.0273,25.9825,26.0005,169483.0
2016-10-17 13:00:00,29.03,29.04,28.99,28.99,219028.0,26.0005,26.0094,25.9646,25.9646,219028.0
2016-10-17 13:30:00,29.0,29.0,28.97,28.97,55673.0,25.9736,25.9736,25.9467,25.9467,55673.0
2016-10-17 14:00:00,28.97,29.02,28.97,29.01,47563.0,25.9467,25.9915,25.9467,25.9825,47563.0
2016-10-17 14:30:00,29.01,29.01,28.97,29.0,55415.0,25.9825,25.9825,25.9467,25.9736,55415.0
2016-10-17 15:00:00,29.0,29.0,28.95,28.99,86401.0,25.9736,25.9736,25.9288,25.9646,86401.0
2016-10-17 15:30:00,28.99,28.99,28.94,28.95,386741.0,25.9646,25.9646,25.9199,25.9288,386741.0
2016-10-18 09:30:00,29.55,29.55,29.47,29.49,356948.0,26.4662,26.4662,26.3945,26.4125,356948.0
2016-10-18 10:00:00,29.49,29.49,29.44,29.46,189966.0,26.4125,26.4125,26.3677,26.3856,189966.0
2016-10-18 10:30:00,29.46,29.55,29.45,29.54,77457.0,26.3856,26.4662,26.3766,26.4572,77457.0
2016-10-18 11:00:00,29.54,29.55,29.49,29.53,127262.0,26.4572,26.4662,26.4125,26.4483,127262.0
2016-10-18 11:30:00,29.53,29.55,29.51,29.54,34578.0,26.4483,26.4662,26.4304,26.4572,34578.0
2016-10-18 12:00:00,29.54,29.54,29.52,29.54,21732.0,26.4572,26.4572,26.4393,26.4572,21732.0
2016-10-18 12:30:00,29.54,29.56,29.51,29.51,37463.0,26.4572,26.4751,26.4304,26.4304,37463.0
2016-10-18 13:00:00,29.52,29.57,29.51,29.54,195816.0,26.4393,26.4841,26.4304,26.4572,195816.0
2016-10-18 13:30:00,29.54,29.57,29.53,29.57,24992.0,26.4572,26.4841,26.4483,26.4841,24992.0
2016-10-18 14:00:00,29.57,29.58,29.55,29.58,25601.0,26.4841,26.4931,26.4662,26.4931,25601.0
2016-10-18 14:30:00,29.58,29.62,29.58,29.6,68258.0,26.4931,26.5289,26.4931,26.511,68258.0
2016-10-18 15:00:00,29.6,29.61,29.57,29.58,35539.0,26.511,26.5199,26.4841,26.4931,35539.0
2016-10-18 15:30:00,29.58,29.58,29.55,29.57,277739.0,26.4931,26.4931,26.4662,26.4841,277739.0
2016-10-19 09:30:00,29.55,29.62,29.51,29.53,107120.0,26.4662,26.5289,26.4304,26.4483,107120.0
2016-10-19 10:00:00,29.53,29.57,29.5,29.57,74316.0,26.4483,26.4841,26.4214,26.4841,74316.0
2016-10-19 10:30:00,29.57,29.62,29.55,29.61,42528.0,26.4841,26.5289,26.4662,26.5199,42528.0
2016-10-19 11:00:00,29.6,29.61,29.58,29.59,42710.0,26.511,26.5199,26.4931,26.502,42710.0
2016-10-19 11:30:00,29.59,29.62,29.58,29.6,42982.0,26.502,26.5289,26.4931,26.511,42982.0
2016-10-19 12:00:00,29.6,29.63,29.59,29.62,50743.0,26.511,26.5378,26.502,26.5289,50743.0
2016-10-19 12:30:00,29.62,29.63,29.61,29.63,19350.0,26.5289,26.5378,26.5199,26.5378,19350.0
2016-10-19 13:00:00,29.63,29.65,29.61,29.63,53363.0,26.5378,26.5558,26.5199,26.5378,53363.0
2016-10-19 13:30:00,29.63,29.64,29.62,29.63,23562.0,26.5378,26.5468,26.5289,26.5378,23562.0
2016-10-19 14:00:00,29.63,29.66,29.62,29.64,34970.0,26.5378,26.5647,26.5289,26.5468,34970.0
2016-10-19 14:30:00,29.63,29.64,29.61,29.62,27880.0,26.5378,26.5468,26.5199,26.5289,27880.0
2016-10-19 15:00:00,29.62,29.63,29.61,29.63,26292.0,26.5289,26.5378,26.5199,26.5378,26292.0
2016-10-19 15:30:00,29.63,29.63,29.54,29.55,386618.0,26.5378,26.5378,26.4572,26.4662,386618.0
2016-10-20 09:30:00,29.59,29.65,29.53,29.65,98850.0,26.502,26.5558,26.4483,26.5558,98850.0
2016-10-20 10:00:00,29.65,29.68,29.57,29.6,64919.0,26.5558,26.5826,26.4841,26.511,64919.0
2016-10-20 10:30:00,29.58,29.58,29.48,29.5,153162.0,26.4931,26.4931,26.4035,26.4214,153162.0
2016-10-20 11:00:00,29.51,29.57,29.5,29.55,60460.0,26.4304,26.4841,26.4214,26.4662,60460.0
2016-10-20 11:30:00,29.55,29.59,29.53,29.59,67971.0,26.4662,26.502,26.4483,26.502,67971.0
2016-10-20 12:00:00,29.6,29.61,29.56,29.57,46129.0,26.511,26.5199,26.4751,26.4841,46129.0
2016-10-20 12:30:00,29.57,29.59,29.55,29.55,60581.0,26.4841,26.502,26.4662,26.4662,60581.0
2016-10-20 13:00:00,29.55,29.58,29.55,29.57,51816.0,26.4662,26.4931,26.4662,26.4841,51816.0
2016-10-20 13:30:00,29.57,29.59,29.51,29.55,116297.0,26.4841,26.502,26.4304,26.4662,116297.0
2016-10-20 14:00:00,29.55,29.58,29.54,29.57,64641.0,26.4662,26.4931,26.4572,26.4841,64641.0
2016-10-20 14:30:00,29.57,29.58,29.54,29.55,64783.0,26.4841,26.4931,26.4572,26.4662,64783.0
2016-10-20 15:00:00,29.55,29.57,29.53,29.54,106346.0,26.4662,26.4841,26.4483,26.4572,106346.0
2016-10-20 15:30:00,29.53,29.54,29.49,29.51,284244.0,26.4483,26.4572,26.4125,26.4304,284244.0
2016-10-21 09:30:00,29.46,29.47,29.39,29.44,71259.0,26.3856,26.3945,26.3229,26.3677,71259.0
2016-10-21 10:00:00,29.43,29.46,29.4,29.43,35932.0,26.3587,26.3856,26.3318,26.3587,35932.0
2016-10-21 10:30:00,29.44,29.46,29.43,29.44,34888.0,26.3677,26.3856,26.3587,26.3677,34888.0
2016-10-21 11:00:00,29.44,29.46,29.43,29.45,76890.0,26.3677,26.3856,26.3587,26.3766,76890.0
2016-10-21 11:30:00,29.45,29.49,29.44,29.48,24002.0,26.3766,26.4125,26.3677,26.4035,24002.0
2016-10-21 12:00:00,29.47,29.48,29.45,29.47,31245.0,26.3945,26.4035,26.3766,26.3945,31245.0
2016-10-21 12:30:00,29.47,29.48,29.46,29.46,32430.0,26.3945,26.4035,26.3856,26.3856,32430.0
2016-10-21 13:00:00,29.47,29.49,29.47,29.49,16064.0,26.3945,26.4125,26.3945,26.4125,16064.0
2016-10-21 13:30:00,29.48,29.51,29.47,29.5,62623.0,26.4035,26.4304,26.3945,26.4214,62623.0
2016-10-21 14:00:00,29.51,29.52,29.48,29.51,27621.0,26.4304,26.4393,26.4035,26.4304,27621.0
2016-10-21 14:30:00,29.51,29.53,29.5,29.51,149962.0,26.4304,26.4483,26.4214,26.4304,149962.0
2016-10-21 15:00:00,29.52,29.54,29.49,29.5,52235.0,26.4393,26.4572,26.4125,26.4214,52235.0
2016-10-21 15:30:00,29.49,29.51,29.48,29.51,59408.0,26.4125,26.4304,26.4035,26.4304,59408.0
2016-10-24 09:30:00,29.55,29.58,29.53,29.53,48034.0,26.4662,26.4931,26.4483,26.4483,48034.0
2016-10-24 10:00:00,29.53,29.53,29.48,29.48,40920.0,26.4483,26.4483,26.4035,26.4035,40920.0
2016-10-24 10:30:00,29.49,29.5,29.45,29.49,44099.0,26.4125,26.4214,26.3766,26.4125,44099.0
2016-10-24 11:00:00,29.48,29.5,29.47,29.47,39412.0,26.4035,26.4214,26.3945,26.3945,39412.0
2016-10-24 11:30:00,29.48,29.51,29.48,29.5,124830.0,26.4035,26.4304,26.4035,26.4214,124830.0
2016-10-24 12:00:00,29.5,29.51,29.48,29.49,47831.0,26.4214,26.4304,26.4035,26.4125,47831.0
2016-10-24 12:30:00,29.48,29.51,29.47,29.51,41911.0,26.4035,26.4304,26.3945,26.4304,41911.0
2016-10-24 13:00:00,29.51,29.52,29.5,29.51,19950.0,26.4304,26.4393,26.4214,26.4304,19950.0
2016-10-24 13:30:00,29.51,29.53,29.5,29.53,95922.0,26.4304,26.4483,26.4214,26.4483,95922.0
2016-10-24 14:00:00,29.53,29.53,29.52,29.53,25760.0,26.4483,26.4483,26.4393,26.4483,25760.0
2016-10-24 14:30:00,29.53,29.54,29.52,29.53,26836.0,26.4483,26.4572,26.4393,26.4483,26836.0
2016-10-24 15:00:00,29.52,29.54,29.51,29.51,21761.0,26.4393,26.4572,26.4304,26.4304,21761.0
2016-10-24 15:30:00,29.52,29.56,29.5,29.54,104717.0,26.4393,26.4751,26.4214,26.4572,104717.0
2016-10-25 09:30:00,29.47,29.51,29.41,29.51,383288.0,26.3945,26.4304,26.3408,26.4304,383288.0
2016-10-25 10:00:00,29.5,29.55,29.44,29.46,226929.0,26.4214,26.4662,26.3677,26.3856,226929.0
2016-10-25 10:30:00,29.46,29.46,29.39,29.44,132112.0,26.3856,26.3856,26.3229,26.3677,132112.0
2016-10-25 11:00:00,29.45,29.48,29.44,29.45,93118.0,26.3766,26.4035,26.3677,26.3766,93118.0
2016-10-25 11:30:00,29.46,29.48,29.45,29.45,48093.0,26.3856,26.4035,26.3766,26.3766,48093.0
2016-10-25 12:00:00,29.45,29.45,29.42,29.45,43363.0,26.3766,26.3766,26.3498,26.3766,43363.0
2016-10-25 12:30:00,29.45,29.46,29.43,29.45,35302.0,26.3766,26.3856,26.3587,26.3766,35302.0
2016-10-25 13:00:00,29.45,29.45,29.43,29.44,37395.0,26.3766,26.3766,26.3587,26.3677,37395.0
2016-10-25 13:30:00,29.44,29.45,29.43,29.45,44309.0,26.3677,26.3766,26.3587,26.3766,44309.0
2016-10-25 14:00:00,29.45,29.45,29.43,29.43,40098.0,26.3766,26.3766,26.3587,26.3587,40098.0
2016-10-25 14:30:00,29.43,29.44,29.4,29.41,68863.0,26.3587,26.3677,26.3318,26.3408,68863.0
2016-10-25 15:00:00,29.41,29.42,29.4,29.41,74786.0,26.3408,26.3498,26.3318,26.3408,74786.0
2016-10-25 15:30:00,29.41,29.43,29.4,29.43,331489.0,26.3408,26.3587,26.3318,26.3587,331489.0
2016-10-26 09:30:00,29.22,29.22,29.11,29.12,178298.0,26.1706,26.1706,26.0721,26.0811,178298.0
2016-10-26 10:00:00,29.12,29.14,29.07,29.09,107696.0,26.0811,26.099,26.0363,26.0542,107696.0
2016-10-26 10:30:00,29.1,29.25,29.1,29.24,114959.0,26.0632,26.1975,26.0632,26.1885,114959.0
2016-10-26 11:00:00,29.24,29.24,29.19,29.21,123482.0,26.1885,26.1885,26.1438,26.1617,123482.0
2016-10-26 11:30:00,29.21,29.22,29.17,29.18,38405.0,26.1617,26.1706,26.1258,26.1348,38405.0
2016-10-26 12:00:00,29.19,29.2,29.18,29.18,12947.0,26.1438,26.1527,26.1348,26.1348,12947.0
2016-10-26 12:30:00,29.19,29.19,29.16,29.17,21070.0,26.1438,26.1438,26.1169,26.1258,21070.0
2016-10-26 13:00:00,29.17,29.19,29.15,29.17,71812.0,26.1258,26.1438,26.1079,26.1258,71812.0
2016-10-26 13:30:00,29.16,29.17,29.12,29.13,166931.0,26.1169,26.1258,26.0811,26.09,166931.0
2016-10-26 14:00:00,29.13,29.17,29.09,29.17,162184.0,26.09,26.1258,26.0542,26.1258,162184.0
2016-10-26 14:30:00,29.17,29.18,29.16,29.18,24322.0,26.1258,26.1348,26.1169,26.1348,24322.0
2016-10-26 15:00:00,29.18,29.19,29.17,29.19,33852.0,26.1348,26.1438,26.1258,26.1438,33852.0
2016-10-26 15:30:00,29.18,29.19,29.14,29.16,155270.0,26.1348,26.1438,26.099,26.1169,155270.0
2016-10-27 09:30:00,29.18,29.2,29.13,29.19,217179.0,26.1348,26.1527,26.09,26.1438,217179.0
2016-10-27 10:00:00,29.19,29.19,29.06,29.09,266006.0,26.1438,26.1438,26.0273,26.0542,266006.0
2016-10-27 10:30:00,29.09,29.1,29.04,29.04,73927.0,26.0542,26.0632,26.0094,26.0094,73927.0
2016-10-27 11:00:00,29.04,29.11,29.04,29.1,123155.0,26.0094,26.0721,26.0094,26.0632,123155.0
2016-10-27 11:30:00,29.1,29.13,29.05,29.12,134598.0,26.0632,26.09,26.0184,26.0811,134598.0
2016-10-27 12:00:00,29.12,29.14,29.06,29.06,140476.0,26.0811,26.099,26.0273,26.0273,140476.0
2016-10-27 12:30:00,29.07,29.07,29.0,29.03,94071.0,26.0363,26.0363,25.9736,26.0005,94071.0
2016-10-27 13:00:00,29.03,29.03,29.01,29.02,79280.0,26.0005,26.0005,25.9825,25.9915,79280.0
2016-10-27 13:30:00,29.02,29.03,29.0,29.0,72301.0,25.9915,26.0005,25.9736,25.9736,72301.0
2016-10-27 14:00:00,29.01,29.02,28.98,28.99,70484.0,25.9825,25.9915,25.9557,25.9646,70484.0
2016-10-27 14:30:00,28.99,29.0,28.95,28.95,73203.0,25.9646,25.9736,25.9288,25.9288,73203.0
2016-10-27 15:00:00,28.95,28.96,28.89,28.92,150350.0,25.9288,25.9378,25.8751,25.9019,150350.0
2016-10-27 15:30:00,28.93,28.96,28.92,28.94,285137.0,25.9109,25.9378,25.9019,25.9199,285137.0
2016-10-28 09:30:00,29.21,29.21,29.05,29.07,152523.0,26.1617,26.1617,26.0184,26.0363,152523.0
2016-10-28 10:00:00,29.08,29.15,29.05,29.13,120308.0,26.0452,26.1079,26.0184,26.09,120308.0
2016-10-28 10:30:00,29.14,29.21,29.13,29.16,73451.0,26.099,26.1617,26.09,26.1169,73451.0
2016-10-28 11:00:00,29.17,29.19,29.15,29.19,122149.0,26.1258,26.1438,26.1079,26.1438,122149.0
2016-10-28 11:30:00,29.2,29.2,29.12,29.12,78743.0,26.1527,26.1527,26.0811,26.0811,78743.0
2016-10-28 12:00:00,29.12,29.15,29.12,29.13,95138.0,26.0811,26.1079,26.0811,26.09,95138.0
2016-10-28 12:30:00,29.13,29.15,29.12,29.14,100295.0,26.09,26.1079,26.0811,26.099,100295.0
2016-10-28 13:00:00,29.13,29.14,28.99,29.01,254716.0,26.09,26.099,25.9646,25.9825,254716.0
2016-10-28 13:30:00,29.01,29.01,28.89,28.9,379245.0,25.9825,25.9825,25.8751,25.884,379245.0
2016-10-28 14:00:00,28.9,29.05,28.9,29.04,189726.0,25.884,26.0184,25.884,26.0094,189726.0
2016-10-28 14:30:00,29.03,29.07,28.96,29.06,161372.0,26.0005,26.0363,25.9378,26.0273,161372.0
2016-10-28 15:00:00,29.05,29.05,28.95,29.03,144032.0,26.0184,26.0184,25.9288,26.0005,144032.0
2016-10-28 15:30:00,29.03,29.03,28.96,28.99,372328.0,26.0005,26.0005,25.9378,25.9646,372328.0
2016-10-31 09:30:00,28.96,29.02,28.95,29.0,125928.0,25.9378,25.9915,25.9288,25.9736,125928.0
2016-10-31 10:00:00,29.0,29.03,28.99,29.03,55551.0,25.9736,26.0005,25.9646,26.0005,55551.0
2016-10-31 10:30:00,29.03,29.03,28.95,29.01,162771.0,26.0005,26.0005,25.9288,25.9825,162771.0
2016-10-31 11:00:00,29.0,29.06,28.99,29.05,269582.0,25.9736,26.0273,25.9646,26.0184,269582.0
2016-10-31 11:30:00,29.06,29.11,29.05,29.1,181736.0,26.0273,26.0721,26.0184,26.0632,181736.0
2016-10-31 12:00:00,29.1,29.1,29.05,29.06,86363.0,26.0632,26.0632,26.0184,26.0273,86363.0
2016-10-31 12:30:00,29.07,29.09,29.05,29.07,102542.0,26.0363,26.0542,26.0184,26.0363,102542.0
2016-10-31 13:00:00,29.07,29.08,29.03,29.05,89171.0,26.0363,26.0452,26.0005,26.0184,89171.0
2016-10-31 13:30:00,29.04,29.07,29.04,29.05,71695.0,26.0094,26.0363,26.0094,26.0184,71695.0
2016-10-31 14:00:00,29.05,29.07,29.01,29.02,113627.0,26.0184,26.0363,25.9825,25.9915,113627.0
2016-10-31 14:30:00,29.02,29.04,29.01,29.03,50580.0,25.9915,26.0094,25.9825,26.0005,50580.0
2016-10-31 15:00:00,29.03,29.05,29.02,29.04,102086.0,26.0005,26.0184,25.9915,26.0094,102086.0
2016-10-31 15:30:00,29.04,29.07,29.03,29.05,339171.0,26.0094,26.0363,26.0005,26.0184,339171.0
2016-11-01 09:30:00,29.08,29.12,29.07,29.09,150167.0,26.0452,26.0811,26.0363,26.0542,150167.0
2016-11-01 10:00:00,29.09,29.1,29.03,29.07,185197.0,26.0542,26.0632,26.0005,26.0363,185197.0
2016-11-01 10:30:00,29.07,29.1,29.02,29.06,244557.0,26.0363,26.0632,25.9915,26.0273,244557.0
2016-11-01 11:00:00,29.06,29.09,29.02,29.02,115193.0,26.0273,26.0542,25.9915,25.9915,115193.0
2016-11-01 11:30:00,29.02,29.02,28.95,28.96,211013.0,25.9915,25.9915,25.9288,25.9378,211013.0
2016-11-01 12:00:00,28.97,28.98,28.9,28.91,200235.0,25.9467,25.9557,25.884,25.893,200235.0
2016-11-01 12:30:00,28.91,28.94,28.87,28.91,119035.0,25.893,25.9199,25.8572,25.893,119035.0
2016-11-01 13:00:00,28.91,28.92,28.86,28.9,130042.0,25.893,25.9019,25.8482,25.884,130042.0
2016-11-01 13:30:00,28.9,28.91,28.82,28.85,163072.0,25.884,25.893,25.8124,25.8392,163072.0
2016-11-01 14:00:00,28.85,28.95,28.83,28.94,264743.0,25.8392,25.9288,25.8213,25.9199,264743.0
2016-11-01 14:30:00,28.95,28.95,28.89,28.89,121657.0,25.9288,25.9288,25.8751,25.8751,121657.0
2016-11-01 15:00:00,28.89,28.94,28.87,28.94,135009.0,25.8751,25.9199,25.8572,25.9199,135009.0
2016-11-01 15:30:00,28.94,29.04,28.93,29.02,340966.0,25.9199,26.0094,25.9109,25.9915,340966.0
2016-11-02 09:30:00,28.78,28.84,28.74,28.79,228418.0,25.7765,25.8303,25.7407,25.7855,228418.0
2016-11-02 10:00:00,28.8,28.82,28.71,28.75,169289.0,25.7945,25.8124,25.7139,25.7497,169289.0
2016-11-02 10:30:00,28.74,28.74,28.64,28.64,245988.0,25.7407,25.7407,25.6512,25.6512,245988.0
2016-11-02 11:00:00,28.65,28.7,28.64,28.68,336315.0,25.6601,25.7049,25.6512,25.687,336315.0
2016-11-02 11:30:00,28.68,28.69,28.63,28.65,115942.0,25.687,25.6959,25.6422,25.6601,115942.0
2016-11-02 12:00:00,28.64,28.66,28.61,28.62,161956.0,25.6512,25.6691,25.6243,25.6332,161956.0
2016-11-02 12:30:00,28.62,28.62,28.58,28.6,114012.0,25.6332,25.6332,25.5974,25.6153,114012.0
2016-11-02 13:00:00,28.6,28.61,28.54,28.59,148235.0,25.6153,25.6243,25.5616,25.6064,148235.0
2016-11-02 13:30:00,28.59,28.6,28.53,28.54,247838.0,25.6064,25.6153,25.5526,25.5616,247838.0
2016-11-02 14:00:00,28.53,28.6,28.48,28.57,307120.0,25.5526,25.6153,25.5079,25.5885,307120.0
2016-11-02 14:30:00,28.57,28.61,28.54,28.56,141287.0,25.5885,25.6243,25.5616,25.5795,141287.0
2016-11-02 15:00:00,28.57,28.63,28.55,28.6,155787.0,25.5885,25.6422,25.5706,25.6153,155787.0
2016-11-02 15:30:00,28.61,28.64,28.56,28.58,516499.0,25.6243,25.6512,25.5795,25.5974,516499.0
2016-11-03 09:30:00,28.59,28.64,28.56,28.6,240033.0,25.6064,25.6512,25.5795,25.6153,240033.0
2016-11-03 10:00:00,28.6,28.64,28.57,28.62,413555.0,25.6153,25.6512,25.5885,25.6332,413555.0
2016-11-03 10:30:00,28.61,28.64,28.59,28.6,120699.0,25.6243,25.6512,25.6064,25.6153,120699.0
2016-11-03 11:00:00,28.6,28.61,28.56,28.58,75759.0,25.6153,25.6243,25.5795,25.5974,75759.0
2016-11-03 11:30:00,28.58,28.6,28.56,28.56,104268.0,25.5974,25.6153,25.5795,25.5795,104268.0
2016-11-03 12:00:00,28.56,28.57,28.54,28.55,59027.0,25.5795,25.5885,25.5616,25.5706,59027.0
2016-11-03 12:30:00,28.55,28.58,28.53,28.56,47198.0,25.5706,25.5974,25.5526,25.5795,47198.0
2016-11-03 13:00:00,28.56,28.58,28.52,28.56,42018.0,25.5795,25.5974,25.5437,25.5795,42018.0
2016-11-03 13:30:00,28.56,28.57,28.54,28.55,42441.0,25.5795,25.5885,25.5616,25.5706,42441.0
2016-11-03 14:00:00,28.55,28.57,28.51,28.53,43186.0,25.5706,25.5885,25.5347,25.5526,43186.0
2016-11-03 14:30:00,28.53,28.53,28.48,28.5,56911.0,25.5526,25.5526,25.5079,25.5258,56911.0
2016-11-03 15:00:00,28.5,28.5,28.45,28.48,58519.0,25.5258,25.5258,25.481,25.5079,58519.0
2016-11-03 15:30:00,28.48,28.57,28.41,28.56,1227637.0,25.5079,25.5885,25.4452,25.5795,1227637.0
2016-11-04 09:30:00,28.21,28.3,28.17,28.18,511231.0,25.266,25.3466,25.2302,25.2392,511231.0
2016-11-04 10:00:00,28.19,28.22,28.18,28.21,229699.0,25.2481,25.275,25.2392,25.266,229699.0
2016-11-04 10:30:00,28.2,28.25,28.2,28.23,112425.0,25.2571,25.3019,25.2571,25.2839,112425.0
2016-11-04 11:00:00,28.23,28.26,28.22,28.25,133638.0,25.2839,25.3108,25.275,25.3019,133638.0
2016-11-04 11:30:00,28.25,28.25,28.22,28.23,135793.0,25.3019,25.3019,25.275,25.2839,135793.0
2016-11-04 12:00:00,28.23,28.29,28.22,28.26,140112.0,25.2839,25.3377,25.275,25.3108,140112.0
2016-11-04 12:30:00,28.27,28.27,28.24,28.25,108889.0,25.3198,25.3198,25.2929,25.3019,108889.0
2016-11-04 13:00:00,28.25,28.26,28.23,28.23,109706.0,25.3019,25.3108,25.2839,25.2839,109706.0
2016-11-04 13:30:00,28.24,28.24,28.2,28.2,128457.0,25.2929,25.2929,25.2571,25.2571,128457.0
2016-11-04 14:00:00,28.2,28.21,28.14,28.14,165898.0,25.2571,25.266,25.2033,25.2033,165898.0
2016-11-04 14:30:00,28.14,28.15,28.1,28.1,132832.0,25.2033,25.2123,25.1675,25.1675,132832.0
2016-11-04 15:00:00,28.11,28.15,28.09,28.11,195000.0,25.1765,25.2123,25.1586,25.1765,195000.0
2016-11-04 15:30:00,28.11,28.11,28.04,28.08,524251.0,25.1765,25.1765,25.1138,25.1496,524251.0
2016-11-07 09:30:00,28.45,28.57,28.45,28.52,386679.0,25.481,25.5885,25.481,25.5437,386679.0
2016-11-07 10:00:00,28.52,28.55,28.48,28.52,318625.0,25.5437,25.5706,25.5079,25.5437,318625.0
2016-11-07 10:30:00,28.52,28.61,28.51,28.61,869045.0,25.5437,25.6243,25.5347,25.6243,869045.0
2016-11-07 11:00:00,28.61,28.65,28.58,28.64,223557.0,25.6243,25.6601,25.5974,25.6512,223557.0
2016-11-07 11:30:00,28.64,28.71,28.63,28.7,149240.0,25.6512,25.7139,25.6422,25.7049,149240.0
2016-11-07 12:00:00,28.71,28.73,28.71,28.71,65127.0,25.7139,25.7318,25.7139,25.7139,65127.0
2016-11-07 12:30:00,28.71,28.73,28.68,28.73,144898.0,25.7139,25.7318,25.687,25.7318,144898.0
2016-11-07 13:00:00,28.73,28.76,28.72,28.76,83536.0,25.7318,25.7586,25.7228,25.7586,83536.0
2016-11-07 13:30:00,28.75,28.83,28.75,28.82,147471.0,25.7497,25.8213,25.7497,25.8124,147471.0
2016-11-07 14:00:00,28.82,28.83,28.77,28.78,102285.0,25.8124,25.8213,25.7676,25.7765,102285.0
2016-11-07 14:30:00,28.78,28.79,28.76,28.76,230486.0,25.7765,25.7855,25.7586,25.7586,230486.0
2016-11-07 15:00:00,28.77,28.78,28.75,28.77,217711.0,25.7676,25.7765,25.7497,25.7676,217711.0
2016-11-07 15:30:00,28.77,28.84,28.76,28.82,742784.0,25.7676,25.8303,25.7586,25.8124,742784.0
2016-11-08 09:30:00,28.65,28.73,28.63,28.65,208291.0,25.6601,25.7318,25.6422,25.6601,208291.0
2016-11-08 10:00:00,28.65,28.69,28.6,28.63,472516.0,25.6601,25.6959,25.6153,25.6422,472516.0
2016-11-08 10:30:00,28.62,28.63,28.55,28.63,546602.0,25.6332,25.6422,25.5706,25.6422,546602.0
2016-11-08 11:00:00,28.63,28.75,28.62,28.71,333612.0,25.6422,25.7497,25.6332,25.7139,333612.0
2016-11-08 11:30:00,28.71,28.77,28.7,28.73,286233.0,25.7139,25.7676,25.7049,25.7318,286233.0
2016-11-08 12:00:00,28.73,28.81,28.72,28.74,405636.0,25.7318,25.8034,25.7228,25.7407,405636.0
2016-11-08 12:30:00,28.74,28.76,28.7,28.71,369282.0,25.7407,25.7586,25.7049,25.7139,369282.0
2016-11-08 13:00:00,28.71,28.71,28.5,28.57,380873.0,25.7139,25.7139,25.5258,25.5885,380873.0
2016-11-08 13:30:00,28.56,28.61,28.56,28.58,177110.0,25.5795,25.6243,25.5795,25.5974,177110.0
2016-11-08 14:00:00,28.58,28.59,28.48,28.49,194349.0,25.5974,25.6064,25.5079,25.5168,194349.0
2016-11-08 14:30:00,28.49,28.49,28.33,28.41,944921.0,25.5168,25.5168,25.3735,25.4452,944921.0
2016-11-08 15:00:00,28.41,28.41,28.29,28.37,647579.0,25.4452,25.4452,25.3377,25.4093,647579.0
2016-11-08 15:30:00,28.37,28.37,28.2,28.21,691962.0,25.4093,25.4093,25.2571,25.266,691962.0
2016-11-09 09:30:00,28.1,28.34,28.1,28.31,965711.0,25.1675,25.3825,25.1675,25.3556,965711.0
2016-11-09 10:00:00,28.31,28.31,27.91,27.94,998851.0,25.3556,25.3556,24.9973,25.0242,998851.0
2016-11-09 10:30:00,27.94,28.04,27.87,28.01,501549.0,25.0242,25.1138,24.9615,25.0869,501549.0
2016-11-09 11:00:00,28.0,28.13,28.0,28.13,299159.0,25.0779,25.1944,25.0779,25.1944,299159.0
2016-11-09 11:30:00,28.13,28.3,28.13,28.24,267272.0,25.1944,25.3466,25.1944,25.2929,267272.0
2016-11-09 12:00:00,28.24,28.29,28.21,28.28,322650.0,25.2929,25.3377,25.266,25.3287,322650.0
2016-11-09 12:30:00,28.29,28.32,28.21,28.25,311379.0,25.3377,25.3646,25.266,25.3019,311379.0
2016-11-09 13:00:00,28.25,28.27,28.09,28.11,228167.0,25.3019,25.3198,25.1586,25.1765,228167.0
2016-11-09 13:30:00,28.12,28.16,28.1,28.12,152284.0,25.1854,25.2213,25.1675,25.1854,152284.0
2016-11-09 14:00:00,28.13,28.22,28.11,28.19,195509.0,25.1944,25.275,25.1765,25.2481,195509.0
2016-11-09 14:30:00,28.2,28.31,28.2,28.2,156323.0,25.2571,25.3556,25.2571,25.2571,156323.0
2016-11-09 15:00:00,28.21,28.26,28.19,28.23,180691.0,25.266,25.3108,25.2481,25.2839,180691.0
2016-11-09 15:30:00,28.23,28.33,28.21,28.29,473114.0,25.2839,25.3735,25.266,25.3377,473114.0
2016-11-10 09:30:00,28.15,28.2,27.8,27.8,657338.0,25.2123,25.2571,24.8988,24.8988,657338.0
2016-11-10 10:00:00,27.81,27.82,27.59,27.59,517691.0,24.9078,24.9167,24.7107,24.7107,517691.0
2016-11-10 10:30:00,27.59,27.68,27.54,27.55,520462.0,24.7107,24.7913,24.666,24.6749,520462.0
2016-11-10 11:00:00,27.55,27.78,27.51,27.74,466599.0,24.6749,24.8809,24.6391,24.8451,466599.0
2016-11-10 11:30:00,27.74,27.8,27.6,27.64,367557.0,24.8451,24.8988,24.7197,24.7555,367557.0
2016-11-10 12:00:00,27.64,27.76,27.59,27.75,212386.0,24.7555,24.863,24.7107,24.854,212386.0
2016-11-10 12:30:00,27.75,27.76,27.63,27.72,200556.0,24.854,24.863,24.7466,24.8272,200556.0
2016-11-10 13:00:00,27.72,27.73,27.53,27.55,280402.0,24.8272,24.8361,24.657,24.6749,280402.0
2016-11-10 13:30:00,27.56,27.85,27.52,27.85,301556.0,24.6839,24.9436,24.648,24.9436,301556.0
2016-11-10 14:00:00,27.84,27.88,27.69,27.77,175362.0,24.9346,24.9705,24.8003,24.872,175362.0
2016-11-10 14:30:00,27.77,27.9,27.72,27.8,879821.0,24.872,24.9884,24.8272,24.8988,879821.0
2016-11-10 15:00:00,27.8,27.81,27.72,27.79,253197.0,24.8988,24.9078,24.8272,24.8899,253197.0
2016-11-10 15:30:00,27.79,27.86,27.75,27.86,780825.0,24.8899,24.9526,24.854,24.9526,780825.0
2016-11-11 09:30:00,27.07,27.08,26.87,26.88,538015.0,24.245,24.254,24.0659,24.0748,538015.0
2016-11-11 10:00:00,26.89,26.93,26.77,26.78,560077.0,24.0838,24.1196,23.9763,23.9853,560077.0
2016-11-11 10:30:00,26.78,26.8,26.58,26.59,542124.0,23.9853,24.0032,23.8061,23.8151,542124.0
2016-11-11 11:00:00,26.58,26.58,26.46,26.5,572519.0,23.8061,23.8061,23.6987,23.7345,572519.0
2016-11-11 11:30:00,26.49,26.66,26.47,26.66,787487.0,23.7255,23.8778,23.7076,23.8778,787487.0
2016-11-11 12:00:00,26.66,26.87,26.66,26.84,405119.0,23.8778,24.0659,23.8778,24.039,405119.0
2016-11-11 12:30:00,26.83,26.91,26.8,26.8,498040.0,24.03,24.1017,24.0032,24.0032,498040.0
2016-11-11 13:00:00,26.8,26.81,26.71,26.72,617193.0,24.0032,24.0121,23.9226,23.9315,617193.0
2016-11-11 13:30:00,26.72,26.73,26.61,26.63,779297.0,23.9315,23.9405,23.833,23.8509,779297.0
2016-11-11 14:00:00,26.62,26.63,26.54,26.55,936664.0,23.842,23.8509,23.7703,23.7793,936664.0
2016-11-11 14:30:00,26.56,26.56,26.5,26.51,601526.0,23.7882,23.7882,23.7345,23.7434,601526.0
2016-11-11 15:00:00,26.51,26.54,26.46,26.49,761026.0,23.7434,23.7703,23.6987,23.7255,761026.0
2016-11-11 15:30:00,26.49,26.61,26.48,26.57,1212700.0,23.7255,23.833,23.7166,23.7972,1212700.0
2016-11-14 09:30:00,26.64,26.74,26.62,26.69,237815.0,23.8599,23.9494,23.842,23.9047,237815.0
2016-11-14 10:00:00,26.69,26.72,26.65,26.66,167953.0,23.9047,23.9315,23.8688,23.8778,167953.0
2016-11-14 10:30:00,26.66,26.7,26.58,26.59,100952.0,23.8778,23.9136,23.8061,23.8151,100952.0
2016-11-14 11:00:00,26.58,26.6,26.52,26.53,96912.0,23.8061,23.8241,23.7524,23.7614,96912.0
2016-11-14 11:30:00,26.52,26.56,26.48,26.5,195017.0,23.7524,23.7882,23.7166,23.7345,195017.0
2016-11-14 12:00:00,26.49,26.51,26.43,26.44,206036.0,23.7255,23.7434,23.6718,23.6807,206036.0
2016-11-14 12:30:00,26.44,26.56,26.43,26.51,197441.0,23.6807,23.7882,23.6718,23.7434,197441.0
2016-11-14 13:00:00,26.51,26.51,26.46,26.5,169146.0,23.7434,23.7434,23.6987,23.7345,169146.0
2016-11-14 13:30:00,26.5,26.56,26.49,26.52,103203.0,23.7345,23.7882,23.7255,23.7524,103203.0
2016-11-14 14:00:00,26.52,26.55,26.5,26.51,119035.0,23.7524,23.7793,23.7345,23.7434,119035.0
2016-11-14 14:30:00,26.51,26.62,26.48,26.62,270257.0,23.7434,23.842,23.7166,23.842,270257.0
2016-11-14 15:00:00,26.62,26.68,26.58,26.58,161799.0,23.842,23.8957,23.8061,23.8061,161799.0
2016-11-14 15:30:00,26.59,26.62,26.51,26.57,459139.0,23.8151,23.842,23.7434,23.7972,459139.0
2016-11-15 09:30:00,26.32,26.56,26.31,26.5,532971.0,23.5733,23.7882,23.5643,23.7345,532971.0
2016-11-15 10:00:00,26.49,26.64,26.49,26.59,455126.0,23.7255,23.8599,23.7255,23.8151,455126.0
2016-11-15 10:30:00,26.59,26.62,26.52,26.61,335511.0,23.8151,23.842,23.7524,23.833,335511.0
2016-11-15 11:00:00,26.61,26.65,26.59,26.6,261362.0,23.833,23.8688,23.8151,23.8241,261362.0
2016-11-15 11:30:00,26.6,26.62,26.56,26.6,173259.0,23.8241,23.842,23.7882,23.8241,173259.0
2016-11-15 12:00:00,26.6,26.64,26.59,26.61,166515.0,23.8241,23.8599,23.8151,23.833,166515.0
2016-11-15 12:30:00,26.61,26.63,26.58,26.61,189361.0,23.833,23.8509,23.8061,23.833,189361.0
2016-11-15 13:00:00,26.61,26.62,26.59,26.61,157723.0,23.833,23.842,23.8151,23.833,157723.0
2016-11-15 13:30:00,26.6,26.65,26.58,26.63,187670.0,23.8241,23.8688,23.8061,23.8509,187670.0
2016-11-15 14:00:00,26.64,26.71,26.61,26.69,369119.0,23.8599,23.9226,23.833,23.9047,369119.0
2016-11-15 14:30:00,26.69,26.74,26.68,26.71,279036.0,23.9047,23.9494,23.8957,23.9226,279036.0
2016-11-15 15:00:00,26.71,26.72,26.65,26.67,380013.0,23.9226,23.9315,23.8688,23.8867,380013.0
2016-11-15 15:30:00,26.66,26.72,26.66,26.69,690854.0,23.8778,23.9315,23.8778,23.9047,690854.0
2016-11-16 09:30:00,26.39,26.45,26.32,26.36,1306657.0,23.636,23.6897,23.5733,23.6091,1306657.0
2016-11-16 10:00:00,26.35,26.36,26.3,26.3,337370.0,23.6001,23.6091,23.5554,23.5554,337370.0
2016-11-16 10:30:00,26.3,26.34,26.28,26.31,254679.0,23.5554,23.5912,23.5374,23.5643,254679.0
2016-11-16 11:00:00,26.32,26.32,26.26,26.27,119919.0,23.5733,23.5733,23.5195,23.5285,119919.0
2016-11-16 11:30:00,26.27,26.28,26.22,26.26,248720.0,23.5285,23.5374,23.4837,23.5195,248720.0
2016-11-16 12:00:00,26.26,26.27,26.23,26.24,83280.0,23.5195,23.5285,23.4927,23.5016,83280.0
2016-11-16 12:30:00,26.25,26.3,26.24,26.28,109054.0,23.5106,23.5554,23.5016,23.5374,109054.0
2016-11-16 13:00:00,26.28,26.29,26.23,26.26,173504.0,23.5374,23.5464,23.4927,23.5195,173504.0
2016-11-16 13:30:00,26.26,26.29,26.22,26.27,117060.0,23.5195,23.5464,23.4837,23.5285,117060.0
2016-11-16 14:00:00,26.28,26.29,26.22,26.23,149639.0,23.5374,23.5464,23.4837,23.4927,149639.0
2016-11-16 14:30:00,26.23,26.27,26.22,26.27,93910.0,23.4927,23.5285,23.4837,23.5285,93910.0
2016-11-16 15:00:00,26.26,26.27,26.23,26.24,187454.0,23.5195,23.5285,23.4927,23.5016,187454.0
2016-11-16 15:30:00,26.24,26.31,26.22,26.27,372314.0,23.5016,23.5643,23.4837,23.5285,372314.0
2016-11-17 09:30:00,26.41,26.44,26.32,26.44,519971.0,23.6539,23.6807,23.5733,23.6807,519971.0
2016-11-17 10:00:00,26.43,26.47,26.4,26.4,263895.0,23.6718,23.7076,23.6449,23.6449,263895.0
2016-11-17 10:30:00,26.4,26.45,26.35,26.4,152431.0,23.6449,23.6897,23.6001,23.6449,152431.0
2016-11-17 11:00:00,26.39,26.46,26.39,26.44,143524.0,23.636,23.6987,23.636,23.6807,143524.0
2016-11-17 11:30:00,26.44,26.46,26.4,26.44,149547.0,23.6807,23.6987,23.6449,23.6807,149547.0
2016-11-17 12:00:00,26.43,26.48,26.43,26.48,136631.0,23.6718,23.7166,23.6718,23.7166,136631.0
2016-11-17 12:30:00,26.48,26.48,26.44,26.46,104999.0,23.7166,23.7166,23.6807,23.6987,104999.0
2016-11-17 13:00:00,26.45,26.46,26.42,26.45,83192.0,23.6897,23.6987,23.6628,23.6897,83192.0
2016-11-17 13:30:00,26.45,26.46,26.4,26.41,82282.0,23.6897,23.6987,23.6449,23.6539,82282.0
2016-11-17 14:00:00,26.41,26.45,26.38,26.39,1106160.0,23.6539,23.6897,23.627,23.636,1106160.0
2016-11-17 14:30:00,26.4,26.41,26.35,26.36,157007.0,23.6449,23.6539,23.6001,23.6091,157007.0
2016-11-17 15:00:00,26.35,26.36,26.32,26.33,314772.0,23.6001,23.6091,23.5733,23.5822,314772.0
2016-11-17 15:30:00,26.33,26.38,26.29,26.35,425728.0,23.5822,23.627,23.5464,23.6001,425728.0
2016-11-18 09:30:00,26.36,26.42,26.27,26.28,424691.0,23.6091,23.6628,23.5285,23.5374,424691.0
2016-11-18 10:00:00,26.28,26.31,26.27,26.29,566517.0,23.5374,23.5643,23.5285,23.5464,566517.0
2016-11-18 10:30:00,26.3,26.3,26.2,26.21,354781.0,23.5554,23.5554,23.4658,23.4748,354781.0
2016-11-18 11:00:00,26.21,26.25,26.21,26.23,132462.0,23.4748,23.5106,23.4748,23.4927,132462.0
2016-11-18 11:30:00,26.22,26.23,26.21,26.21,122684.0,23.4837,23.4927,23.4748,23.4748,122684.0
2016-11-18 12:00:00,26.21,26.23,26.19,26.21,240971.0,23.4748,23.4927,23.4568,23.4748,240971.0
2016-11-18 12:30:00,26.21,26.21,26.18,26.18,110876.0,23.4748,23.4748,23.4479,23.4479,110876.0
2016-11-18 13:00:00,26.18,26.22,26.17,26.19,371978.0,23.4479,23.4837,23.4389,23.4568,371978.0
2016-11-18 13:30:00,26.19,26.21,26.18,26.2,129678.0,23.4568,23.4748,23.4479,23.4658,129678.0
2016-11-18 14:00:00,26.2,26.21,26.18,26.18,150715.0,23.4658,23.4748,23.4479,23.4479,150715.0
2016-11-18 14:30:00,26.19,26.2,26.17,26.18,203112.0,23.4568,23.4658,23.4389,23.4479,203112.0
2016-11-18 15:00:00,26.18,26.18,26.14,26.17,317081.0,23.4479,23.4479,23.4121,23.4389,317081.0
2016-11-18 15:30:00,26.17,26.17,26.11,26.13,689076.0,23.4389,23.4389,23.3852,23.4031,689076.0
2016-11-21 09:30:00,25.9,25.97,25.89,25.91,1250319.0,23.1971,23.2598,23.1881,23.2061,1250319.0
2016-11-21 10:00:00,25.92,25.92,25.83,25.84,191921.0,23.215,23.215,23.1344,23.1434,191921.0
2016-11-21 10:30:00,25.84,25.91,25.84,25.89,67020.0,23.1434,23.2061,23.1434,23.1881,67020.0
2016-11-21 11:00:00,25.89,25.92,25.86,25.86,92101.0,23.1881,23.215,23.1613,23.1613,92101.0
2016-11-21 11:30:00,25.87,25.89,25.86,25.88,67440.0,23.1702,23.1881,23.1613,23.1792,67440.0
2016-11-21 12:00:00,25.88,25.89,25.87,25.87,47172.0,23.1792,23.1881,23.1702,23.1702,47172.0
2016-11-21 12:30:00,25.88,25.91,25.87,25.9,56174.0,23.1792,23.2061,23.1702,23.1971,56174.0
2016-11-21 13:00:00,25.9,25.91,25.87,25.88,97889.0,23.1971,23.2061,23.1702,23.1792,97889.0
2016-11-21 13:30:00,25.88,25.88,25.85,25.85,84187.0,23.1792,23.1792,23.1523,23.1523,84187.0
2016-11-21 14:00:00,25.86,25.86,25.83,25.85,82619.0,23.1613,23.1613,23.1344,23.1523,82619.0
2016-11-21 14:30:00,25.85,25.87,25.84,25.86,162006.0,23.1523,23.1702,23.1434,23.1613,162006.0
2016-11-21 15:00:00,25.86,25.87,25.84,25.86,126961.0,23.1613,23.1702,23.1434,23.1613,126961.0
2016-11-21 15:30:00,25.86,25.88,25.85,25.85,437857.0,23.1613,23.1792,23.1523,23.1523,437857.0
2016-11-22 09:30:00,26.06,26.06,25.96,26.01,259298.0,23.3404,23.3404,23.2508,23.2956,259298.0
2016-11-22 10:00:00,26.01,26.02,25.99,26.01,250568.0,23.2956,23.3046,23.2777,23.2956,250568.0
2016-11-22 10:30:00,26.01,26.01,25.97,26.01,186389.0,23.2956,23.2956,23.2598,23.2956,186389.0
2016-11-22 11:00:00,26.01,26.03,25.96,25.97,131622.0,23.2956,23.3135,23.2508,23.2598,131622.0
2016-11-22 11:30:00,25.96,26.01,25.96,26.0,152347.0,23.2508,23.2956,23.2508,23.2867,152347.0
2016-11-22 12:00:00,26.0,26.05,25.99,26.05,137280.0,23.2867,23.3314,23.2777,23.3314,137280.0
2016-11-22 12:30:00,26.05,26.06,26.04,26.05,37170.0,23.3314,23.3404,23.3225,23.3314,37170.0
2016-11-22 13:00:00,26.06,26.07,26.05,26.05,127211.0,23.3404,23.3494,23.3314,23.3314,127211.0
2016-11-22 13:30:00,26.06,26.07,26.05,26.05,125442.0,23.3404,23.3494,23.3314,23.3314,125442.0
2016-11-22 14:00:00,26.05,26.06,26.01,26.03,518779.0,23.3314,23.3404,23.2956,23.3135,518779.0
2016-11-22 14:30:00,26.03,26.09,26.02,26.06,197731.0,23.3135,23.3673,23.3046,23.3404,197731.0
2016-11-22 15:00:00,26.06,26.08,26.06,26.08,146959.0,23.3404,23.3583,23.3404,23.3583,146959.0
2016-11-22 15:30:00,26.08,26.11,26.06,26.07,442569.0,23.3583,23.3852,23.3404,23.3494,442569.0
2016-11-23 09:30:00,25.91,25.92,25.79,25.84,166039.0,23.2061,23.215,23.0986,23.1434,166039.0
2016-11-23 10:00:00,25.85,25.88,25.83,25.87,88570.0,23.1523,23.1792,23.1344,23.1702,88570.0
2016-11-23 10:30:00,25.88,25.91,25.85,25.89,97761.0,23.1792,23.2061,23.1523,23.1881,97761.0
2016-11-23 11:00:00,25.89,25.89,25.86,25.87,74058.0,23.1881,23.1881,23.1613,23.1702,74058.0
2016-11-23 11:30:00,25.87,25.89,25.86,25.89,56719.0,23.1702,23.1881,23.1613,23.1881,56719.0
2016-11-23 12:00:00,25.89,25.9,25.87,25.89,60641.0,23.1881,23.1971,23.1702,23.1881,60641.0
2016-11-23 12:30:00,25.89,25.93,25.88,25.89,57956.0,23.1881,23.224,23.1792,23.1881,57956.0
2016-11-23 13:00:00,25.89,25.89,25.87,25.88,29976.0,23.1881,23.1881,23.1702,23.1792,29976.0
2016-11-23 13:30:00,25.88,25.9,25.84,25.89,104548.0,23.1792,23.1971,23.1434,23.1881,104548.0
2016-11-23 14:00:00,25.89,25.9,25.83,25.86,188915.0,23.1881,23.1971,23.1344,23.1613,188915.0
2016-11-23 14:30:00,25.86,25.87,25.84,25.84,32659.0,23.1613,23.1702,23.1434,23.1434,32659.0
2016-11-23 15:00:00,25.84,25.88,25.84,25.86,95354.0,23.1434,23.1792,23.1434,23.1613,95354.0
2016-11-23 15:30:00,25.86,25.92,25.85,25.89,258651.0,23.1613,23.215,23.1523,23.1881,258651.0
2016-11-25 09:30:00,26.38,26.55,26.38,26.52,320924.0,23.627,23.7793,23.627,23.7524,320924.0
2016-11-25 10:00:00,26.53,26.53,26.45,26.45,201947.0,23.7614,23.7614,23.6897,23.6897,201947.0
2016-11-25 10:30:00,26.45,26.48,26.43,26.43,157332.0,23.6897,23.7166,23.6718,23.6718,157332.0
2016-11-25 11:00:00,26.44,26.45,26.42,26.43,177245.0,23.6807,23.6897,23.6628,23.6718,177245.0
2016-11-25 11:30:00,26.43,26.48,26.42,26.46,102827.0,23.6718,23.7166,23.6628,23.6987,102827.0
2016-11-25 12:00:00,26.46,26.47,26.43,26.46,99618.0,23.6987,23.7076,23.6718,23.6987,99618.0
2016-11-25 12:30:00,26.46,26.49,26.43,26.48,81469.0,23.6987,23.7255,23.6718,23.7166,81469.0
2016-11-28 09:30:00,26.53,26.55,26.48,26.55,446438.0,23.7614,23.7793,23.7166,23.7793,446438.0
2016-11-28 10:00:00,26.55,26.56,26.53,26.56,250296.0,23.7793,23.7882,23.7614,23.7882,250296.0
2016-11-28 10:30:00,26.55,26.57,26.5,26.51,69542.0,23.7793,23.7972,23.7345,23.7434,69542.0
2016-11-28 11:00:00,26.51,26.59,26.5,26.57,39929.0,23.7434,23.8151,23.7345,23.7972,39929.0
2016-11-28 11:30:00,26.58,26.59,26.54,26.56,88013.0,23.8061,23.8151,23.7703,23.7882,88013.0
2016-11-28 12:00:00,26.55,26.57,26.54,26.57,54178.0,23.7793,23.7972,23.7703,23.7972,54178.0
2016-11-28 12:30:00,26.57,26.58,26.55,26.57,83580.0,23.7972,23.8061,23.7793,23.7972,83580.0
2016-11-28 13:00:00,26.57,26.59,26.56,26.58,29778.0,23.7972,23.8151,23.7882,23.8061,29778.0
2016-11-28 13:30:00,26.58,26.59,26.56,26.57,57510.0,23.8061,23.8151,23.7882,23.7972,57510.0
2016-11-28 14:00:00,26.57,26.57,26.55,26.56,102660.0,23.7972,23.7972,23.7793,23.7882,102660.0
2016-11-28 14:30:00,26.56,26.59,26.55,26.57,248703.0,23.7882,23.8151,23.7793,23.7972,248703.0
2016-11-28 15:00:00,26.57,26.59,26.56,26.57,86987.0,23.7972,23.8151,23.7882,23.7972,86987.0
2016-11-28 15:30:00,26.57,26.59,26.52,26.58,562349.0,23.7972,23.8151,23.7524,23.8061,562349.0
2016-11-29 09:30:00,26.58,26.65,26.55,26.58,138140.0,23.8061,23.8688,23.7793,23.8061,138140.0
2016-11-29 10:00:00,26.58,26.63,26.56,26.6,201635.0,23.8061,23.8509,23.7882,23.8241,201635.0
2016-11-29 10:30:00,26.6,26.62,26.59,26.62,73692.0,23.8241,23.842,23.8151,23.842,73692.0
2016-11-29 11:00:00,26.62,26.62,26.6,26.62,51594.0,23.842,23.842,23.8241,23.842,51594.0
2016-11-29 11:30:00,26.62,26.66,26.61,26.64,300780.0,23.842,23.8778,23.833,23.8599,300780.0
2016-11-29 12:00:00,26.64,26.66,26.62,26.66,114558.0,23.8599,23.8778,23.842,23.8778,114558.0
2016-11-29 12:30:00,26.65,26.66,26.62,26.64,184116.0,23.8688,23.8778,23.842,23.8599,184116.0
2016-11-29 13:00:00,26.64,26.65,26.63,26.64,98343.0,23.8599,23.8688,23.8509,23.8599,98343.0
2016-11-29 13:30:00,26.64,26.67,26.63,26.67,238394.0,23.8599,23.8867,23.8509,23.8867,238394.0
2016-11-29 14:00:00,26.66,26.69,26.66,26.69,110894.0,23.8778,23.9047,23.8778,23.9047,110894.0
2016-11-29 14:30:00,26.68,26.7,26.66,26.66,129498.0,23.8957,23.9136,23.8778,23.8778,129498.0
2016-11-29 15:00:00,26.67,26.68,26.63,26.67,176910.0,23.8867,23.8957,23.8509,23.8867,176910.0
2016-11-29 15:30:00,26.67,26.68,26.64,26.65,176012.0,23.8867,23.8957,23.8599,23.8688,176012.0
2016-11-30 09:30:00,27.02,27.02,26.94,26.94,1014979.0,24.2002,24.2002,24.1286,24.1286,1014979.0
2016-11-30 10:00:00,26.94,26.99,26.91,26.92,822885.0,24.1286,24.1734,24.1017,24.1107,822885.0
2016-11-30 10:30:00,26.93,26.95,26.9,26.93,351164.0,24.1196,24.1375,24.0927,24.1196,351164.0
2016-11-30 11:00:00,26.94,26.95,26.9,26.9,223151.0,24.1286,24.1375,24.0927,24.0927,223151.0
2016-11-30 11:30:00,26.9,26.93,26.88,26.92,376443.0,24.0927,24.1196,24.0748,24.1107,376443.0
2016-11-30 12:00:00,26.92,26.92,26.89,26.9,161524.0,24.1107,24.1107,24.0838,24.0927,161524.0
2016-11-30 12:30:00,26.9,26.93,26.9,26.92,68016.0,24.0927,24.1196,24.0927,24.1107,68016.0
2016-11-30 13:00:00,26.92,26.94,26.91,26.94,50228.0,24.1107,24.1286,24.1017,24.1286,50228.0
2016-11-30 13:30:00,26.94,26.94,26.93,26.94,60308.0,24.1286,24.1286,24.1196,24.1286,60308.0
2016-11-30 14:00:00,26.94,26.94,26.88,26.9,102356.0,24.1286,24.1286,24.0748,24.0927,102356.0
2016-11-30 14:30:00,26.91,26.94,26.88,26.94,114028.0,24.1017,24.1286,24.0748,24.1286,114028.0
2016-11-30 15:00:00,26.94,26.95,26.91,26.94,144895.0,24.1286,24.1375,24.1017,24.1286,144895.0
2016-11-30 15:30:00,26.94,26.96,26.88,26.93,960213.0,24.1286,24.1465,24.0748,24.1196,960213.0
2016-12-01 09:30:00,26.93,26.93,26.69,26.74,327398.0,24.1196,24.1196,23.9047,23.9494,327398.0
2016-12-01 10:00:00,26.76,26.8,26.72,26.76,200922.0,23.9674,24.0032,23.9315,23.9674,200922.0
2016-12-01 10:30:00,26.75,26.76,26.71,26.76,150753.0,23.9584,23.9674,23.9226,23.9674,150753.0
2016-12-01 11:00:00,26.76,26.82,26.75,26.81,87932.0,23.9674,24.0211,23.9584,24.0121,87932.0
2016-12-01 11:30:00,26.8,26.86,26.8,26.83,143519.0,24.0032,24.0569,24.0032,24.03,143519.0
2016-12-01 12:00:00,26.84,26.86,26.83,26.83,115852.0,24.039,24.0569,24.03,24.03,115852.0
2016-12-01 12:30:00,26.83,26.84,26.77,26.78,238451.0,24.03,24.039,23.9763,23.9853,238451.0
2016-12-01 13:00:00,26.78,26.78,26.75,26.76,97271.0,23.9853,23.9853,23.9584,23.9674,97271.0
2016-12-01 13:30:00,26.75,26.79,26.73,26.73,96797.0,23.9584,23.9942,23.9405,23.9405,96797.0
2016-12-01 14:00:00,26.73,26.82,26.73,26.8,118943.0,23.9405,24.0211,23.9405,24.0032,118943.0
2016-12-01 14:30:00,26.8,26.81,26.78,26.79,85161.0,24.0032,24.0121,23.9853,23.9942,85161.0
2016-12-01 15:00:00,26.79,26.79,26.73,26.74,143535.0,23.9942,23.9942,23.9405,23.9494,143535.0
2016-12-01 15:30:00,26.74,26.8,26.71,26.78,344446.0,23.9494,24.0032,23.9226,23.9853,344446.0
2016-12-02 09:30:00,26.54,26.66,26.52,26.64,388619.0,23.7703,23.8778,23.7524,23.8599,388619.0
2016-12-02 10:00:00,26.65,26.71,26.64,26.65,185523.0,23.8688,23.9226,23.8599,23.8688,185523.0
2016-12-02 10:30:00,26.66,26.71,26.65,26.69,150996.0,23.8778,23.9226,23.8688,23.9047,150996.0
2016-12-02 11:00:00,26.7,26.71,26.63,26.66,1361783.0,23.9136,23.9226,23.8509,23.8778,1361783.0
2016-12-02 11:30:00,26.67,26.68,26.63,26.64,229074.0,23.8867,23.8957,23.8509,23.8599,229074.0
2016-12-02 12:00:00,26.64,26.65,26.62,26.62,61993.0,23.8599,23.8688,23.842,23.842,61993.0
2016-12-02 12:30:00,26.62,26.65,26.61,26.63,120592.0,23.842,23.8688,23.833,23.8509,120592.0
2016-12-02 13:00:00,26.63,26.64,26.58,26.61,178967.0,23.8509,23.8599,23.8061,23.833,178967.0
2016-12-02 13:30:00,26.61,26.61,26.58,26.58,26938.0,23.833,23.833,23.8061,23.8061,26938.0
2016-12-02 14:00:00,26.58,26.59,26.56,26.56,102732.0,23.8061,23.8151,23.7882,23.7882,102732.0
2016-12-02 14:30:00,26.57,26.58,26.55,26.55,126800.0,23.7972,23.8061,23.7793,23.7793,126800.0
2016-12-02 15:00:00,26.55,26.55,26.52,26.53,56125.0,23.7793,23.7793,23.7524,23.7614,56125.0
2016-12-02 15:30:00,26.52,26.56,26.52,26.53,302042.0,23.7524,23.7882,23.7524,23.7614,302042.0
2016-12-05 09:30:00,26.77,26.8,26.73,26.79,367675.0,23.9763,24.0032,23.9405,23.9942,367675.0
2016-12-05 10:00:00,26.79,26.82,26.7,26.72,199743.0,23.9942,24.0211,23.9136,23.9315,199743.0
2016-12-05 10:30:00,26.72,26.74,26.69,26.71,121927.0,23.9315,23.9494,23.9047,23.9226,121927.0
2016-12-05 11:00:00,26.71,26.74,26.7,26.73,83762.0,23.9226,23.9494,23.9136,23.9405,83762.0
2016-12-05 11:30:00,26.73,26.74,26.71,26.73,127738.0,23.9405,23.9494,23.9226,23.9405,127738.0
2016-12-05 12:00:00,26.73,26.76,26.71,26.74,127865.0,23.9405,23.9674,23.9226,23.9494,127865.0
2016-12-05 12:30:00,26.73,26.78,26.73,26.77,141503.0,23.9405,23.9853,23.9405,23.9763,141503.0
2016-12-05 13:00:00,26.78,26.79,26.75,26.76,68381.0,23.9853,23.9942,23.9584,23.9674,68381.0
2016-12-05 13:30:00,26.76,26.8,26.75,26.79,62027.0,23.9674,24.0032,23.9584,23.9942,62027.0
2016-12-05 14:00:00,26.8,26.8,26.76,26.78,80949.0,24.0032,24.0032,23.9674,23.9853,80949.0
2016-12-05 14:30:00,26.78,26.8,26.77,26.79,103360.0,23.9853,24.0032,23.9763,23.9942,103360.0
2016-12-05 15:00:00,26.79,26.81,26.78,26.79,121477.0,23.9942,24.0121,23.9853,23.9942,121477.0
2016-12-05 15:30:00,26.79,26.79,26.75,26.75,320025.0,23.9942,23.9942,23.9584,23.9584,320025.0
2016-12-06 09:30:00,26.98,27.01,26.94,27.0,441047.0,24.1644,24.1913,24.1286,24.1823,441047.0
2016-12-06 10:00:00,27.01,27.01,26.94,26.94,395831.0,24.1913,24.1913,24.1286,24.1286,395831.0
2016-12-06 10:30:00,26.95,26.97,26.93,26.94,133199.0,24.1375,24.1554,24.1196,24.1286,133199.0
2016-12-06 11:00:00,26.95,26.96,26.92,26.96,126315.0,24.1375,24.1465,24.1107,24.1465,126315.0
2016-12-06 11:30:00,26.96,26.97,26.92,26.97,231865.0,24.1465,24.1554,24.1107,24.1554,231865.0
2016-12-06 12:00:00,26.96,27.0,26.94,26.99,106512.0,24.1465,24.1823,24.1286,24.1734,106512.0
2016-12-06 12:30:00,26.99,27.01,26.98,26.99,96617.0,24.1734,24.1913,24.1644,24.1734,96617.0
2016-12-06 13:00:00,26.99,27.02,26.98,27.01,141450.0,24.1734,24.2002,24.1644,24.1913,141450.0
2016-12-06 13:30:00,27.01,27.02,26.99,27.01,119962.0,24.1913,24.2002,24.1734,24.1913,119962.0
2016-12-06 14:00:00,27.01,27.02,27.0,27.02,125987.0,24.1913,24.2002,24.1823,24.2002,125987.0
2016-12-06 14:30:00,27.02,27.02,27.0,27.01,166760.0,24.2002,24.2002,24.1823,24.1913,166760.0
2016-12-06 15:00:00,27.0,27.01,26.96,26.96,245667.0,24.1823,24.1913,24.1465,24.1465,245667.0
2016-12-06 15:30:00,26.96,27.02,26.96,27.0,447308.0,24.1465,24.2002,24.1465,24.1823,447308.0
2016-12-07 09:30:00,27.09,27.14,27.01,27.04,218632.0,24.2629,24.3077,24.1913,24.2181,218632.0
2016-12-07 10:00:00,27.04,27.1,27.03,27.07,210640.0,24.2181,24.2719,24.2092,24.245,210640.0
2016-12-07 10:30:00,27.07,27.09,27.05,27.07,121319.0,24.245,24.2629,24.2271,24.245,121319.0
2016-12-07 11:00:00,27.07,27.09,27.06,27.07,49644.0,24.245,24.2629,24.236,24.245,49644.0
2016-12-07 11:30:00,27.07,27.13,27.06,27.13,310807.0,24.245,24.2987,24.236,24.2987,310807.0
2016-12-07 12:00:00,27.13,27.13,27.07,27.09,58260.0,24.2987,24.2987,24.245,24.2629,58260.0
2016-12-07 12:30:00,27.09,27.12,27.08,27.11,37268.0,24.2629,24.2898,24.254,24.2808,37268.0
2016-12-07 13:00:00,27.11,27.15,27.1,27.14,67134.0,24.2808,24.3167,24.2719,24.3077,67134.0
2016-12-07 13:30:00,27.14,27.18,27.13,27.18,53009.0,24.3077,24.3435,24.2987,24.3435,53009.0
2016-12-07 14:00:00,27.18,27.2,27.16,27.17,118624.0,24.3435,24.3614,24.3256,24.3346,118624.0
2016-12-07 14:30:00,27.17,27.2,27.16,27.18,117702.0,24.3346,24.3614,24.3256,24.3435,117702.0
2016-12-07 15:00:00,27.17,27.22,27.14,27.22,212767.0,24.3346,24.3793,24.3077,24.3793,212767.0
2016-12-07 15:30:00,27.21,27.25,27.18,27.23,559612.0,24.3704,24.4062,24.3435,24.3883,559612.0
2016-12-08 09:30:00,27.57,27.57,27.46,27.49,285518.0,24.6928,24.6928,24.5943,24.6212,285518.0
2016-12-08 10:00:00,27.49,27.51,27.44,27.46,199037.0,24.6212,24.6391,24.5764,24.5943,199037.0
2016-12-08 10:30:00,27.46,27.48,27.45,27.48,151835.0,24.5943,24.6122,24.5853,24.6122,151835.0
2016-12-08 11:00:00,27.48,27.49,27.47,27.48,100197.0,24.6122,24.6212,24.6033,24.6122,100197.0
2016-12-08 11:30:00,27.48,27.51,27.46,27.5,119602.0,24.6122,24.6391,24.5943,24.6301,119602.0
2016-12-08 12:00:00,27.5,27.52,27.47,27.52,99378.0,24.6301,24.648,24.6033,24.648,99378.0
2016-12-08 12:30:00,27.52,27.53,27.51,27.52,88292.0,24.648,24.657,24.6391,24.648,88292.0
2016-12-08 13:00:00,27.53,27.53,27.52,27.53,36201.0,24.657,24.657,24.648,24.657,36201.0
2016-12-08 13:30:00,27.53,27.57,27.52,27.57,108074.0,24.657,24.6928,24.648,24.6928,108074.0
2016-12-08 14:00:00,27.57,27.57,27.51,27.53,96264.0,24.6928,24.6928,24.6391,24.657,96264.0
2016-12-08 14:30:00,27.53,27.54,27.5,27.54,67902.0,24.657,24.666,24.6301,24.666,67902.0
2016-12-08 15:00:00,27.54,27.55,27.52,27.54,100688.0,24.666,24.6749,24.648,24.666,100688.0
2016-12-08 15:30:00,27.54,27.55,27.52,27.53,468769.0,24.666,24.6749,24.648,24.657,468769.0
2016-12-09 09:30:00,27.4,27.49,27.36,27.45,204902.0,24.5406,24.6212,24.5047,24.5853,204902.0
2016-12-09 10:00:00,27.45,27.47,27.41,27.46,101361.0,24.5853,24.6033,24.5495,24.5943,101361.0
2016-12-09 10:30:00,27.46,27.48,27.41,27.42,82757.0,24.5943,24.6122,24.5495,24.5585,82757.0
2016-12-09 11:00:00,27.42,27.45,27.4,27.42,103025.0,24.5585,24.5853,24.5406,24.5585,103025.0
2016-12-09 11:30:00,27.42,27.48,27.41,27.44,127094.0,24.5585,24.6122,24.5495,24.5764,127094.0
2016-12-09 12:00:00,27.44,27.45,27.41,27.41,128500.0,24.5764,24.5853,24.5495,24.5495,128500.0
2016-12-09 12:30:00,27.41,27.43,27.4,27.41,91713.0,24.5495,24.5674,24.5406,24.5495,91713.0
2016-12-09 13:00:00,27.41,27.44,27.4,27.43,59815.0,24.5495,24.5764,24.5406,24.5674,59815.0
2016-12-09 13:30:00,27.42,27.44,27.41,27.44,40766.0,24.5585,24.5764,24.5495,24.5764,40766.0
2016-12-09 14:00:00,27.44,27.47,27.43,27.46,198187.0,24.5764,24.6033,24.5674,24.5943,198187.0
2016-12-09 14:30:00,27.46,27.47,27.45,27.45,69872.0,24.5943,24.6033,24.5853,24.5853,69872.0
2016-12-09 15:00:00,27.45,27.47,27.45,27.46,50253.0,24.5853,24.6033,24.5853,24.5943,50253.0
2016-12-09 15:30:00,27.46,27.49,27.41,27.44,276978.0,24.5943,24.6212,24.5495,24.5764,276978.0
2016-12-12 09:30:00,27.25,27.29,27.2,27.28,148469.0,24.4062,24.442,24.3614,24.4331,148469.0
2016-12-12 10:00:00,27.28,27.28,27.22,27.23,77695.0,24.4331,24.4331,24.3793,24.3883,77695.0
2016-12-12 10:30:00,27.22,27.23,27.18,27.2,78020.0,24.3793,24.3883,24.3435,24.3614,78020.0
2016-12-12 11:00:00,27.2,27.2,27.18,27.19,104770.0,24.3614,24.3614,24.3435,24.3525,104770.0
2016-12-12 11:30:00,27.19,27.21,27.17,27.19,87809.0,24.3525,24.3704,24.3346,24.3525,87809.0
2016-12-12 12:00:00,27.19,27.19,27.12,27.16,89463.0,24.3525,24.3525,24.2898,24.3256,89463.0
2016-12-12 12:30:00,27.17,27.18,27.16,27.16,38612.0,24.3346,24.3435,24.3256,24.3256,38612.0
2016-12-12 13:00:00,27.17,27.18,27.15,27.16,86501.0,24.3346,24.3435,24.3167,24.3256,86501.0
2016-12-12 13:30:00,27.16,27.17,27.15,27.17,26035.0,24.3256,24.3346,24.3167,24.3346,26035.0
2016-12-12 14:00:00,27.17,27.17,27.13,27.15,30376.0,24.3346,24.3346,24.2987,24.3167,30376.0
2016-12-12 14:30:00,27.14,27.16,27.13,27.14,28000.0,24.3077,24.3256,24.2987,24.3077,28000.0
2016-12-12 15:00:00,27.14,27.16,27.12,27.14,49062.0,24.3077,24.3256,24.2898,24.3077,49062.0
2016-12-12 15:30:00,27.14,27.15,27.1,27.15,279140.0,24.3077,24.3167,24.2719,24.3167,279140.0
2016-12-13 09:30:00,27.15,27.29,27.15,27.27,252235.0,24.3167,24.442,24.3167,24.4241,252235.0
2016-12-13 10:00:00,27.27,27.28,27.19,27.26,536295.0,24.4241,24.4331,24.3525,24.4152,536295.0
2016-12-13 10:30:00,27.26,27.28,27.22,27.28,45616.0,24.4152,24.4331,24.3793,24.4331,45616.0
2016-12-13 11:00:00,27.27,27.31,27.25,27.3,72461.0,24.4241,24.46,24.4062,24.451,72461.0
2016-12-13 11:30:00,27.29,27.3,27.26,27.29,45180.0,24.442,24.451,24.4152,24.442,45180.0
2016-12-13 12:00:00,27.29,27.3,27.26,27.28,68838.0,24.442,24.451,24.4152,24.4331,68838.0
2016-12-13 12:30:00,27.29,27.31,27.27,27.3,83643.0,24.442,24.46,24.4241,24.451,83643.0
2016-12-13 13:00:00,27.29,27.36,27.29,27.35,129706.0,24.442,24.5047,24.442,24.4958,129706.0
2016-12-13 13:30:00,27.36,27.36,27.3,27.33,54985.0,24.5047,24.5047,24.451,24.4779,54985.0
2016-12-13 14:00:00,27.33,27.34,27.31,27.32,41948.0,24.4779,24.4868,24.46,24.4689,41948.0
2016-12-13 14:30:00,27.32,27.36,27.31,27.35,70959.0,24.4689,24.5047,24.46,24.4958,70959.0
2016-12-13 15:00:00,27.34,27.36,27.32,27.36,130618.0,24.4868,24.5047,24.4689,24.5047,130618.0
2016-12-13 15:30:00,27.36,27.37,27.33,27.36,237654.0,24.5047,24.5137,24.4779,24.5047,237654.0
2016-12-14 09:30:00,27.09,27.19,27.07,27.18,114329.0,24.2629,24.3525,24.245,24.3435,114329.0
2016-12-14 10:00:00,27.17,27.2,27.16,27.19,71965.0,24.3346,24.3614,24.3256,24.3525,71965.0
2016-12-14 10:30:00,27.2,27.23,27.18,27.21,91928.0,24.3614,24.3883,24.3435,24.3704,91928.0
2016-12-14 11:00:00,27.2,27.23,27.2,27.23,153324.0,24.3614,24.3883,24.3614,24.3883,153324.0
2016-12-14 11:30:00,27.22,27.23,27.18,27.2,51089.0,24.3793,24.3883,24.3435,24.3614,51089.0
2016-12-14 12:00:00,27.21,27.24,27.2,27.24,88284.0,24.3704,24.3973,24.3614,24.3973,88284.0
2016-12-14 12:30:00,27.24,27.27,27.23,27.27,111343.0,24.3973,24.4241,24.3883,24.4241,111343.0
2016-12-14 13:00:00,27.27,27.29,27.26,27.29,101044.0,24.4241,24.442,24.4152,24.442,101044.0
2016-12-14 13:30:00,27.29,27.36,27.28,27.36,162430.0,24.442,24.5047,24.4331,24.5047,162430.0
2016-12-14 14:00:00,27.35,27.35,26.94,26.95,370836.0,24.4958,24.4958,24.1286,24.1375,370836.0
2016-12-14 14:30:00,26.95,27.07,26.88,26.89,585664.0,24.1375,24.245,24.0748,24.0838,585664.0
2016-12-14 15:00:00,26.89,26.92,26.78,26.85,689295.0,24.0838,24.1107,23.9853,24.048,689295.0
2016-12-14 15:30:00,26.86,26.94,26.72,26.73,646132.0,24.0569,24.1286,23.9315,23.9405,646132.0
2016-12-15 09:30:00,26.9,27.0,26.84,26.93,414490.0,24.0927,24.1823,24.039,24.1196,414490.0
2016-12-15 10:00:00,26.94,26.96,26.87,26.9,130040.0,24.1286,24.1465,24.0659,24.0927,130040.0
2016-12-15 10:30:00,26.9,26.94,26.9,26.92,53049.0,24.0927,24.1286,24.0927,24.1107,53049.0
2016-12-15 11:00:00,26.93,26.95,26.87,26.88,141116.0,24.1196,24.1375,24.0659,24.0748,141116.0
2016-12-15 11:30:00,26.88,26.9,26.84,26.84,90032.0,24.0748,24.0927,24.039,24.039,90032.0
2016-12-15 12:00:00,26.84,26.88,26.82,26.87,109222.0,24.039,24.0748,24.0211,24.0659,109222.0
2016-12-15 12:30:00,26.86,26.87,26.84,26.87,209415.0,24.0569,24.0659,24.039,24.0659,209415.0
2016-12-15 13:00:00,26.87,26.91,26.84,26.91,597681.0,24.0659,24.1017,24.039,24.1017,597681.0
2016-12-15 13:30:00,26.91,26.91,26.83,26.85,123727.0,24.1017,24.1017,24.03,24.048,123727.0
2016-12-15 14:00:00,26.85,26.89,26.83,26.89,45652.0,24.048,24.0838,24.03,24.0838,45652.0
2016-12-15 14:30:00,26.89,26.92,26.88,26.91,72688.0,24.0838,24.1107,24.0748,24.1017,72688.0
2016-12-15 15:00:00,26.91,26.92,26.88,26.9,55369.0,24.1017,24.1107,24.0748,24.0927,55369.0
2016-12-15 15:30:00,26.9,26.95,26.9,26.9,199775.0,24.0927,24.1375,24.0927,24.0927,199775.0
2016-12-16 09:30:00,26.91,26.97,26.81,26.89,397892.0,24.1017,24.1554,24.0121,24.0838,397892.0
2016-12-16 10:00:00,26.89,26.93,26.87,26.92,116866.0,24.0838,24.1196,24.0659,24.1107,116866.0
2016-12-16 10:30:00,26.91,26.94,26.88,26.91,71403.0,24.1017,24.1286,24.0748,24.1017,71403.0
2016-12-16 11:00:00,26.91,26.91,26.85,26.85,84866.0,24.1017,24.1017,24.048,24.048,84866.0
2016-12-16 11:30:00,26.85,26.92,26.84,26.91,82323.0,24.048,24.1107,24.039,24.1017,82323.0
2016-12-16 12:00:00,26.9,26.91,26.84,26.86,81813.0,24.0927,24.1017,24.039,24.0569,81813.0
2016-12-16 12:30:00,26.85,26.88,26.84,26.85,67871.0,24.048,24.0748,24.039,24.048,67871.0
2016-12-16 13:00:00,26.85,26.85,26.8,26.82,126368.0,24.048,24.048,24.0032,24.0211,126368.0
2016-12-16 13:30:00,26.82,26.85,26.81,26.83,52412.0,24.0211,24.048,24.0121,24.03,52412.0
2016-12-16 14:00:00,26.84,26.86,26.81,26.85,93394.0,24.039,24.0569,24.0121,24.048,93394.0
2016-12-16 14:30:00,26.86,26.88,26.84,26.85,81968.0,24.0569,24.0748,24.039,24.048,81968.0
2016-12-16 15:00:00,26.85,26.85,26.8,26.8,141123.0,24.048,24.048,24.0032,24.0032,141123.0
2016-12-16 15:30:00,26.8,26.87,26.8,26.86,382973.0,24.0032,24.0659,24.0032,24.0569,382973.0
2016-12-19 09:30:00,26.8,26.81,26.75,26.79,248335.0,24.0032,24.0121,23.9584,23.9942,248335.0
2016-12-19 10:00:00,26.8,26.81,26.78,26.8,53982.0,24.0032,24.0121,23.9853,24.0032,53982.0
2016-12-19 10:30:00,26.8,26.83,26.8,26.82,32611.0,24.0032,24.03,24.0032,24.0211,32611.0
2016-12-19 11:00:00,26.82,26.83,26.78,26.79,42212.0,24.0211,24.03,23.9853,23.9942,42212.0
2016-12-19 11:30:00,26.79,26.79,26.75,26.75,56485.0,23.9942,23.9942,23.9584,23.9584,56485.0
2016-12-19 12:00:00,26.75,26.79,26.74,26.78,25565.0,23.9584,23.9942,23.9494,23.9853,25565.0
2016-12-19 12:30:00,26.77,26.79,26.77,26.79,19002.0,23.9763,23.9942,23.9763,23.9942,19002.0
2016-12-19 13:00:00,26.79,26.79,26.76,26.77,31643.0,23.9942,23.9942,23.9674,23.9763,31643.0
2016-12-19 13:30:00,26.78,26.78,26.73,26.77,37907.0,23.9853,23.9853,23.9405,23.9763,37907.0
2016-12-19 14:00:00,26.76,26.77,26.73,26.73,31441.0,23.9674,23.9763,23.9405,23.9405,31441.0
2016-12-19 14:30:00,26.73,26.74,26.69,26.7,70241.0,23.9405,23.9494,23.9047,23.9136,70241.0
2016-12-19 15:00:00,26.69,26.7,26.66,26.68,146319.0,23.9047,23.9136,23.8778,23.8957,146319.0
2016-12-19 15:30:00,26.68,26.72,26.67,26.69,341235.0,23.8957,23.9315,23.8867,23.9047,341235.0
2016-12-20 09:30:00,26.58,26.67,26.56,26.64,359540.0,23.8061,23.8867,23.7882,23.8599,359540.0
2016-12-20 10:00:00,26.64,26.65,26.61,26.64,87532.0,23.8599,23.8688,23.833,23.8599,87532.0
2016-12-20 10:30:00,26.64,26.65,26.62,26.65,61486.0,23.8599,23.8688,23.842,23.8688,61486.0
2016-12-20 11:00:00,26.65,26.65,26.63,26.64,60918.0,23.8688,23.8688,23.8509,23.8599,60918.0
2016-12-20 11:30:00,26.64,26.64,26.61,26.64,104888.0,23.8599,23.8599,23.833,23.8599,104888.0
2016-12-20 12:00:00,26.64,26.67,26.63,26.66,53508.0,23.8599,23.8867,23.8509,23.8778,53508.0
2016-12-20 12:30:00,26.66,26.67,26.64,26.65,100180.0,23.8778,23.8867,23.8599,23.8688,100180.0
2016-12-20 13:00:00,26.65,26.66,26.62,26.64,64059.0,23.8688,23.8778,23.842,23.8599,64059.0
2016-12-20 13:30:00,26.64,26.65,26.62,26.63,33202.0,23.8599,23.8688,23.842,23.8509,33202.0
2016-12-20 14:00:00,26.63,26.63,26.62,26.63,49504.0,23.8509,23.8509,23.842,23.8509,49504.0
2016-12-20 14:30:00,26.63,26.65,26.63,26.65,66661.0,23.8509,23.8688,23.8509,23.8688,66661.0
2016-12-20 15:00:00,26.65,26.65,26.63,26.64,57460.0,23.8688,23.8688,23.8509,23.8599,57460.0
2016-12-20 15:30:00,26.64,26.65,26.62,26.63,231113.0,23.8599,23.8688,23.842,23.8509,231113.0
2016-12-21 09:30:00,26.58,26.58,26.48,26.5,248096.0,23.8724,23.8724,23.7826,23.8005,248096.0
2016-12-21 10:00:00,26.5,26.52,26.49,26.51,162637.0,23.8005,23.8185,23.7916,23.8095,162637.0
2016-12-21 10:30:00,26.51,26.51,26.5,26.51,60309.0,23.8095,23.8095,23.8005,23.8095,60309.0
2016-12-21 11:00:00,26.51,26.53,26.5,26.53,242878.0,23.8095,23.8275,23.8005,23.8275,242878.0
2016-12-21 11:30:00,26.53,26.54,26.5,26.5,190483.0,23.8275,23.8365,23.8005,23.8005,190483.0
2016-12-21 12:00:00,26.5,26.51,26.48,26.49,51066.0,23.8005,23.8095,23.7826,23.7916,51066.0
2016-12-21 12:30:00,26.49,26.49,26.44,26.45,219986.0,23.7916,23.7916,23.7466,23.7556,219986.0
2016-12-21 13:00:00,26.44,26.48,26.44,26.46,96094.0,23.7466,23.7826,23.7466,23.7646,96094.0
2016-12-21 13:30:00,26.46,26.47,26.46,26.46,57332.0,23.7646,23.7736,23.7646,23.7646,57332.0
2016-12-21 14:00:00,26.46,26.48,26.46,26.48,77145.0,23.7646,23.7826,23.7646,23.7826,77145.0
2016-12-21 14:30:00,26.48,26.48,26.45,26.46,111316.0,23.7826,23.7826,23.7556,23.7646,111316.0
2016-12-21 15:00:00,26.46,26.47,26.45,26.46,120152.0,23.7646,23.7736,23.7556,23.7646,120152.0
2016-12-21 15:30:00,26.46,26.47,26.4,26.41,361485.0,23.7646,23.7736,23.7107,23.7197,361485.0
2016-12-22 09:30:00,26.07,26.14,25.96,26.05,324764.0,23.4143,23.4772,23.3155,23.3964,324764.0
2016-12-22 10:00:00,26.05,26.08,26.04,26.07,160428.0,23.3964,23.4233,23.3874,23.4143,160428.0
2016-12-22 10:30:00,26.07,26.07,25.99,26.0,270688.0,23.4143,23.4143,23.3425,23.3515,270688.0
2016-12-22 11:00:00,26.0,26.01,25.99,26.0,147379.0,23.3515,23.3604,23.3425,23.3515,147379.0
2016-12-22 11:30:00,26.0,26.01,25.98,26.01,183931.0,23.3515,23.3604,23.3335,23.3604,183931.0
2016-12-22 12:00:00,26.01,26.06,26.0,26.05,88821.0,23.3604,23.4054,23.3515,23.3964,88821.0
2016-12-22 12:30:00,26.06,26.06,26.04,26.05,71649.0,23.4054,23.4054,23.3874,23.3964,71649.0
2016-12-22 13:00:00,26.05,26.07,26.05,26.07,91101.0,23.3964,23.4143,23.3964,23.4143,91101.0
2016-12-22 13:30:00,26.07,26.09,26.05,26.08,73882.0,23.4143,23.4323,23.3964,23.4233,73882.0
2016-12-22 14:00:00,26.09,26.13,26.08,26.13,127524.0,23.4323,23.4682,23.4233,23.4682,127524.0
2016-12-22 14:30:00,26.12,26.15,26.12,26.15,57269.0,23.4592,23.4862,23.4592,23.4862,57269.0
2016-12-22 15:00:00,26.14,26.15,26.1,26.11,191715.0,23.4772,23.4862,23.4413,23.4503,191715.0
2016-12-22 15:30:00,26.11,26.11,26.06,26.09,463497.0,23.4503,23.4503,23.4054,23.4323,463497.0
2016-12-23 09:30:00,26.04,26.13,26.04,26.1,523419.0,23.3874,23.4682,23.3874,23.4413,523419.0
2016-12-23 10:00:00,26.09,26.1,26.07,26.09,319651.0,23.4323,23.4413,23.4143,23.4323,319651.0
2016-12-23 10:30:00,26.09,26.09,26.06,26.07,287744.0,23.4323,23.4323,23.4054,23.4143,287744.0
2016-12-23 11:00:00,26.07,26.09,26.07,26.09,59302.0,23.4143,23.4323,23.4143,23.4323,59302.0
2016-12-23 11:30:00,26.08,26.1,26.08,26.09,42485.0,23.4233,23.4413,23.4233,23.4323,42485.0
2016-12-23 12:00:00,26.1,26.12,26.09,26.1,116981.0,23.4413,23.4592,23.4323,23.4413,116981.0
2016-12-23 12:30:00,26.11,26.11,26.1,26.1,36550.0,23.4503,23.4503,23.4413,23.4413,36550.0
2016-12-23 13:00:00,26.11,26.11,26.1,26.11,41558.0,23.4503,23.4503,23.4413,23.4503,41558.0
2016-12-23 13:30:00,26.11,26.11,26.1,26.11,132528.0,23.4503,23.4503,23.4413,23.4503,132528.0
2016-12-23 14:00:00,26.11,26.12,26.1,26.12,327824.0,23.4503,23.4592,23.4413,23.4592,327824.0
2016-12-23 14:30:00,26.12,26.14,26.11,26.14,224940.0,23.4592,23.4772,23.4503,23.4772,224940.0
2016-12-23 15:00:00,26.14,26.14,26.12,26.12,120435.0,23.4772,23.4772,23.4592,23.4592,120435.0
2016-12-23 15:30:00,26.12,26.13,26.11,26.12,237969.0,23.4592,23.4682,23.4503,23.4592,237969.0
2016-12-27 09:30:00,26.24,26.24,26.07,26.19,117335.0,23.567,23.567,23.4143,23.5221,117335.0
2016-12-27 10:00:00,26.19,26.19,26.17,26.18,91740.0,23.5221,23.5221,23.5042,23.5131,91740.0
2016-12-27 10:30:00,26.19,26.2,26.18,26.2,41184.0,23.5221,23.5311,23.5131,23.5311,41184.0
2016-12-27 11:00:00,26.21,26.21,26.17,26.18,55799.0,23.5401,23.5401,23.5042,23.5131,55799.0
2016-12-27 11:30:00,26.18,26.19,26.17,26.18,55254.0,23.5131,23.5221,23.5042,23.5131,55254.0
2016-12-27 12:00:00,26.19,26.25,26.18,26.25,429579.0,23.5221,23.576,23.5131,23.576,429579.0
2016-12-27 12:30:00,26.24,26.25,26.22,26.22,53304.0,23.567,23.576,23.5491,23.5491,53304.0
2016-12-27 13:00:00,26.22,26.23,26.21,26.22,48499.0,23.5491,23.558,23.5401,23.5491,48499.0
2016-12-27 13:30:00,26.22,26.24,26.22,26.23,36254.0,23.5491,23.567,23.5491,23.558,36254.0
2016-12-27 14:00:00,26.23,26.24,26.22,26.23,25562.0,23.558,23.567,23.5491,23.558,25562.0
2016-12-27 14:30:00,26.22,26.22,26.21,26.21,34190.0,23.5491,23.5491,23.5401,23.5401,34190.0
2016-12-27 15:00:00,26.21,26.22,26.2,26.21,56196.0,23.5401,23.5491,23.5311,23.5401,56196.0
2016-12-27 15:30:00,26.21,26.26,26.2,26.24,346937.0,23.5401,23.585,23.5311,23.567,346937.0
2016-12-28 09:30:00,26.24,26.24,26.12,26.15,239727.0,23.567,23.567,23.4592,23.4862,239727.0
2016-12-28 10:00:00,26.15,26.18,26.14,26.16,80716.0,23.4862,23.5131,23.4772,23.4952,80716.0
2016-12-28 10:30:00,26.16,26.16,26.14,26.14,72833.0,23.4952,23.4952,23.4772,23.4772,72833.0
2016-12-28 11:00:00,26.14,26.16,26.13,26.16,56465.0,23.4772,23.4952,23.4682,23.4952,56465.0
2016-12-28 11:30:00,26.17,26.17,26.13,26.13,89287.0,23.5042,23.5042,23.4682,23.4682,89287.0
2016-12-28 12:00:00,26.13,26.14,26.1,26.12,76974.0,23.4682,23.4772,23.4413,23.4592,76974.0
2016-12-28 12:30:00,26.12,26.14,26.11,26.14,60738.0,23.4592,23.4772,23.4503,23.4772,60738.0
2016-12-28 13:00:00,26.14,26.16,26.13,26.16,77501.0,23.4772,23.4952,23.4682,23.4952,77501.0
2016-12-28 13:30:00,26.16,26.19,26.15,26.18,532368.0,23.4952,23.5221,23.4862,23.5131,532368.0
2016-12-28 14:00:00,26.18,26.2,26.17,26.19,288936.0,23.5131,23.5311,23.5042,23.5221,288936.0
2016-12-28 14:30:00,26.19,26.21,26.18,26.2,206593.0,23.5221,23.5401,23.5131,23.5311,206593.0
2016-12-28 15:00:00,26.2,26.2,26.19,26.2,181132.0,23.5311,23.5311,23.5221,23.5311,181132.0
2016-12-28 15:30:00,26.2,26.22,26.17,26.21,984573.0,23.5311,23.5491,23.5042,23.5401,984573.0
2016-12-29 09:30:00,26.41,26.52,26.41,26.5,201488.0,23.7197,23.8185,23.7197,23.8005,201488.0
2016-12-29 10:00:00,26.5,26.57,26.49,26.54,217098.0,23.8005,23.8634,23.7916,23.8365,217098.0
2016-12-29 10:30:00,26.54,26.59,26.52,26.57,147170.0,23.8365,23.8814,23.8185,23.8634,147170.0
2016-12-29 11:00:00,26.57,26.61,26.56,26.61,144301.0,23.8634,23.8993,23.8544,23.8993,144301.0
2016-12-29 11:30:00,26.61,26.61,26.59,26.6,81219.0,23.8993,23.8993,23.8814,23.8903,81219.0
2016-12-29 12:00:00,26.6,26.62,26.58,26.62,52703.0,23.8903,23.9083,23.8724,23.9083,52703.0
2016-12-29 12:30:00,26.62,26.64,26.61,26.62,51979.0,23.9083,23.9263,23.8993,23.9083,51979.0
2016-12-29 13:00:00,26.61,26.62,26.6,26.61,53691.0,23.8993,23.9083,23.8903,23.8993,53691.0
2016-12-29 13:30:00,26.61,26.64,26.6,26.63,119798.0,23.8993,23.9263,23.8903,23.9173,119798.0
2016-12-29 14:00:00,26.63,26.67,26.63,26.64,110174.0,23.9173,23.9532,23.9173,23.9263,110174.0
2016-12-29 14:30:00,26.64,26.64,26.61,26.62,41250.0,23.9263,23.9263,23.8993,23.9083,41250.0
2016-12-29 15:00:00,26.62,26.62,26.6,26.61,36636.0,23.9083,23.9083,23.8903,23.8993,36636.0
2016-12-29 15:30:00,26.61,26.66,26.6,26.65,311944.0,23.8993,23.9442,23.8903,23.9353,311944.0
2016-12-30 09:30:00,26.8,26.81,26.76,26.77,151988.0,24.07,24.079,24.034,24.043,151988.0
2016-12-30 10:00:00,26.77,26.78,26.76,26.77,72065.0,24.043,24.052,24.034,24.043,72065.0
2016-12-30 10:30:00,26.76,26.79,26.74,26.78,49391.0,24.034,24.061,24.0161,24.052,49391.0
2016-12-30 11:00:00,26.78,26.8,26.77,26.79,128838.0,24.052,24.07,24.043,24.061,128838.0
2016-12-30 11:30:00,26.79,26.84,26.76,26.8,479576.0,24.061,24.1059,24.034,24.07,479576.0
2016-12-30 12:00:00,26.8,26.83,26.77,26.81,142862.0,24.07,24.0969,24.043,24.079,142862.0
2016-12-30 12:30:00,26.81,26.82,26.77,26.79,176376.0,24.079,24.0879,24.043,24.061,176376.0
2016-12-30 13:00:00,26.78,26.82,26.76,26.81,144901.0,24.052,24.0879,24.034,24.079,144901.0
2016-12-30 13:30:00,26.82,26.82,26.8,26.82,128217.0,24.0879,24.0879,24.07,24.0879,128217.0
2016-12-30 14:00:00,26.82,26.82,26.78,26.79,123792.0,24.0879,24.0879,24.052,24.061,123792.0
2016-12-30 14:30:00,26.79,26.79,26.74,26.76,119782.0,24.061,24.061,24.0161,24.034,119782.0
2016-12-30 15:00:00,26.76,26.81,26.75,26.77,218196.0,24.034,24.079,24.0251,24.043,218196.0
2016-12-30 15:30:00,26.77,26.78,26.72,26.75,1257568.0,24.043,24.052,23.9981,24.0251,1257568.0
2017-01-03 09:30:00,26.79,26.92,26.72,26.89,431505.0,24.061,24.1778,23.9981,24.1508,431505.0
2017-01-03 10:00:00,26.88,26.91,26.87,26.89,103604.0,24.1418,24.1688,24.1328,24.1508,103604.0
2017-01-03 10:30:00,26.9,26.91,26.83,26.84,256052.0,24.1598,24.1688,24.0969,24.1059,256052.0
2017-01-03 11:00:00,26.84,26.85,26.8,26.82,290786.0,24.1059,24.1149,24.07,24.0879,290786.0
2017-01-03 11:30:00,26.82,26.83,26.79,26.82,60742.0,24.0879,24.0969,24.061,24.0879,60742.0
2017-01-03 12:00:00,26.82,26.82,26.79,26.82,58838.0,24.0879,24.0879,24.061,24.0879,58838.0
2017-01-03 12:30:00,26.82,26.82,26.78,26.8,59175.0,24.0879,24.0879,24.052,24.07,59175.0
2017-01-03 13:00:00,26.8,26.82,26.79,26.82,85075.0,24.07,24.0879,24.061,24.0879,85075.0
2017-01-03 13:30:00,26.82,26.84,26.8,26.84,80353.0,24.0879,24.1059,24.07,24.1059,80353.0
2017-01-03 14:00:00,26.84,26.85,26.83,26.85,68713.0,24.1059,24.1149,24.0969,24.1149,68713.0
2017-01-03 14:30:00,26.85,26.87,26.82,26.87,154832.0,24.1149,24.1328,24.0879,24.1328,154832.0
2017-01-03 15:00:00,26.87,26.87,26.81,26.83,758326.0,24.1328,24.1328,24.079,24.0969,758326.0
2017-01-03 15:30:00,26.82,26.89,26.82,26.89,913849.0,24.0879,24.1508,24.0879,24.1508,913849.0
2017-01-04 09:30:00,27.01,27.08,26.96,27.05,272258.0,24.2586,24.3215,24.2137,24.2945,272258.0
2017-01-04 10:00:00,27.04,27.08,27.04,27.07,202435.0,24.2855,24.3215,24.2855,24.3125,202435.0
2017-01-04 10:30:00,27.07,27.1,27.05,27.05,199789.0,24.3125,24.3394,24.2945,24.2945,199789.0
2017-01-04 11:00:00,27.05,27.1,27.05,27.09,182172.0,24.2945,24.3394,24.2945,24.3304,182172.0
2017-01-04 11:30:00,27.08,27.09,27.07,27.08,128120.0,24.3215,24.3304,24.3125,24.3215,128120.0
2017-01-04 12:00:00,27.09,27.09,27.07,27.08,423330.0,24.3304,24.3304,24.3125,24.3215,423330.0
2017-01-04 12:30:00,27.09,27.09,27.07,27.07,147590.0,24.3304,24.3304,24.3125,24.3125,147590.0
2017-01-04 13:00:00,27.07,27.08,27.05,27.06,154514.0,24.3125,24.3215,24.2945,24.3035,154514.0
2017-01-04 13:30:00,27.06,27.07,27.05,27.05,90572.0,24.3035,24.3125,24.2945,24.2945,90572.0
2017-01-04 14:00:00,27.05,27.09,27.04,27.05,234192.0,24.2945,24.3304,24.2855,24.2945,234192.0
2017-01-04 14:30:00,27.05,27.06,27.02,27.02,145814.0,24.2945,24.3035,24.2676,24.2676,145814.0
2017-01-04 15:00:00,27.02,27.03,27.01,27.02,212759.0,24.2676,24.2765,24.2586,24.2676,212759.0
2017-01-04 15:30:00,27.01,27.08,27.0,27.07,568990.0,24.2586,24.3215,24.2496,24.3125,568990.0
2017-01-05 09:30:00,27.35,27.36,27.29,27.36,318402.0,24.5639,24.5729,24.5101,24.5729,318402.0
2017-01-05 10:00:00,27.36,27.4,27.34,27.39,88143.0,24.5729,24.6089,24.555,24.5999,88143.0
2017-01-05 10:30:00,27.39,27.4,27.37,27.4,43644.0,24.5999,24.6089,24.5819,24.6089,43644.0
2017-01-05 11:00:00,27.4,27.4,27.31,27.37,149332.0,24.6089,24.6089,24.528,24.5819,149332.0
2017-01-05 11:30:00,27.38,27.38,27.34,27.36,104449.0,24.5909,24.5909,24.555,24.5729,104449.0
2017-01-05 12:00:00,27.35,27.37,27.33,27.37,41036.0,24.5639,24.5819,24.546,24.5819,41036.0
2017-01-05 12:30:00,27.37,27.39,27.36,27.39,26693.0,24.5819,24.5999,24.5729,24.5999,26693.0
2017-01-05 13:00:00,27.39,27.4,27.39,27.39,24465.0,24.5999,24.6089,24.5999,24.5999,24465.0
2017-01-05 13:30:00,27.39,27.4,27.39,27.39,25630.0,24.5999,24.6089,24.5999,24.5999,25630.0
2017-01-05 14:00:00,27.39,27.41,27.38,27.41,72523.0,24.5999,24.6178,24.5909,24.6178,72523.0
2017-01-05 14:30:00,27.41,27.43,27.39,27.39,375600.0,24.6178,24.6358,24.5999,24.5999,375600.0
2017-01-05 15:00:00,27.4,27.44,27.38,27.44,109631.0,24.6089,24.6448,24.5909,24.6448,109631.0
2017-01-05 15:30:00,27.44,27.44,27.39,27.41,644543.0,24.6448,24.6448,24.5999,24.6178,644543.0
2017-01-06 09:30:00,27.18,27.18,27.09,27.12,451361.0,24.4113,24.4113,24.3304,24.3574,451361.0
2017-01-06 10:00:00,27.11,27.12,27.08,27.09,153849.0,24.3484,24.3574,24.3215,24.3304,153849.0
2017-01-06 10:30:00,27.08,27.13,27.07,27.11,58044.0,24.3215,24.3664,24.3125,24.3484,58044.0
2017-01-06 11:00:00,27.11,27.15,27.1,27.14,43675.0,24.3484,24.3843,24.3394,24.3753,43675.0
2017-01-06 11:30:00,27.14,27.15,27.09,27.12,111276.0,24.3753,24.3843,24.3304,24.3574,111276.0
2017-01-06 12:00:00,27.12,27.12,27.07,27.1,110239.0,24.3574,24.3574,24.3125,24.3394,110239.0
2017-01-06 12:30:00,27.1,27.1,27.08,27.09,115028.0,24.3394,24.3394,24.3215,24.3304,115028.0
2017-01-06 13:00:00,27.09,27.09,27.07,27.07,67401.0,24.3304,24.3304,24.3125,24.3125,67401.0
2017-01-06 13:30:00,27.06,27.09,27.06,27.08,45368.0,24.3035,24.3304,24.3035,24.3215,45368.0
2017-01-06 14:00:00,27.09,27.09,27.08,27.08,25330.0,24.3304,24.3304,24.3215,24.3215,25330.0
2017-01-06 14:30:00,27.08,27.09,27.06,27.09,123274.0,24.3215,24.3304,24.3035,24.3304,123274.0
2017-01-06 15:00:00,27.09,27.15,27.08,27.14,76509.0,24.3304,24.3843,24.3215,24.3753,76509.0
2017-01-06 15:30:00,27.14,27.16,27.11,27.11,333279.0,24.3753,24.3933,24.3484,24.3484,333279.0
2017-01-09 09:30:00,27.11,27.12,27.07,27.09,317775.0,24.3484,24.3574,24.3125,24.3304,317775.0
2017-01-09 10:00:00,27.08,27.09,27.07,27.09,110061.0,24.3215,24.3304,24.3125,24.3304,110061.0
2017-01-09 10:30:00,27.08,27.11,27.08,27.1,104135.0,24.3215,24.3484,24.3215,24.3394,104135.0
2017-01-09 11:00:00,27.1,27.11,27.08,27.11,115284.0,24.3394,24.3484,24.3215,24.3484,115284.0
2017-01-09 11:30:00,27.11,27.11,27.09,27.11,81371.0,24.3484,24.3484,24.3304,24.3484,81371.0
2017-01-09 12:00:00,27.11,27.11,27.09,27.11,120449.0,24.3484,24.3484,24.3304,24.3484,120449.0
2017-01-09 12:30:00,27.11,27.11,27.08,27.09,55631.0,24.3484,24.3484,24.3215,24.3304,55631.0
2017-01-09 13:00:00,27.08,27.09,27.06,27.06,67995.0,24.3215,24.3304,24.3035,24.3035,67995.0
2017-01-09 13:30:00,27.06,27.07,27.05,27.07,59439.0,24.3035,24.3125,24.2945,24.3125,59439.0
2017-01-09 14:00:00,27.07,27.07,27.04,27.05,103180.0,24.3125,24.3125,24.2855,24.2945,103180.0
2017-01-09 14:30:00,27.05,27.07,27.04,27.05,144591.0,24.2945,24.3125,24.2855,24.2945,144591.0
2017-01-09 15:00:00,27.05,27.06,27.04,27.05,91937.0,24.2945,24.3035,24.2855,24.2945,91937.0
2017-01-09 15:30:00,27.05,27.06,27.01,27.03,518666.0,24.2945,24.3035,24.2586,24.2765,518666.0
2017-01-10 09:30:00,27.15,27.21,27.15,27.2,209023.0,24.3843,24.4382,24.3843,24.4292,209023.0
2017-01-10 10:00:00,27.2,27.22,27.19,27.2,100326.0,24.4292,24.4472,24.4202,24.4292,100326.0
2017-01-10 10:30:00,27.21,27.22,27.2,27.21,64332.0,24.4382,24.4472,24.4292,24.4382,64332.0
2017-01-10 11:00:00,27.22,27.23,27.21,27.22,119410.0,24.4472,24.4562,24.4382,24.4472,119410.0
2017-01-10 11:30:00,27.23,27.25,27.22,27.24,79993.0,24.4562,24.4741,24.4472,24.4652,79993.0
2017-01-10 12:00:00,27.24,27.27,27.23,27.26,100407.0,24.4652,24.4921,24.4562,24.4831,100407.0
2017-01-10 12:30:00,27.26,27.27,27.22,27.23,71469.0,24.4831,24.4921,24.4472,24.4562,71469.0
2017-01-10 13:00:00,27.23,27.23,27.2,27.21,108734.0,24.4562,24.4562,24.4292,24.4382,108734.0
2017-01-10 13:30:00,27.21,27.22,27.18,27.18,98306.0,24.4382,24.4472,24.4113,24.4113,98306.0
2017-01-10 14:00:00,27.19,27.19,27.16,27.17,159625.0,24.4202,24.4202,24.3933,24.4023,159625.0
2017-01-10 14:30:00,27.17,27.18,27.15,27.17,88925.0,24.4023,24.4113,24.3843,24.4023,88925.0
2017-01-10 15:00:00,27.17,27.2,27.16,27.17,84578.0,24.4023,24.4292,24.3933,24.4023,84578.0
2017-01-10 15:30:00,27.17,27.22,27.15,27.16,362557.0,24.4023,24.4472,24.3843,24.3933,362557.0
2017-01-11 09:30:00,27.42,27.43,27.33,27.39,286570.0,24.6268,24.6358,24.546,24.5999,286570.0
2017-01-11 10:00:00,27.39,27.39,27.34,27.37,111045.0,24.5999,24.5999,24.555,24.5819,111045.0
2017-01-11 10:30:00,27.37,27.38,27.35,27.36,112618.0,24.5819,24.5909,24.5639,24.5729,112618.0
2017-01-11 11:00:00,27.36,27.39,27.35,27.38,152096.0,24.5729,24.5999,24.5639,24.5909,152096.0
2017-01-11 11:30:00,27.38,27.46,27.35,27.4,247627.0,24.5909,24.6627,24.5639,24.6089,247627.0
2017-01-11 12:00:00,27.4,27.42,27.34,27.39,339625.0,24.6089,24.6268,24.555,24.5999,339625.0
2017-01-11 12:30:00,27.4,27.48,27.38,27.47,250312.0,24.6089,24.6807,24.5909,24.6717,250312.0
2017-01-11 13:00:00,27.47,27.54,27.46,27.5,287394.0,24.6717,24.7346,24.6627,24.6987,287394.0
2017-01-11 13:30:00,27.5,27.53,27.5,27.5,158594.0,24.6987,24.7256,24.6987,24.6987,158594.0
2017-01-11 14:00:00,27.51,27.54,27.51,27.53,78826.0,24.7076,24.7346,24.7076,24.7256,78826.0
2017-01-11 14:30:00,27.53,27.56,27.51,27.53,78588.0,24.7256,24.7526,24.7076,24.7256,78588.0
2017-01-11 15:00:00,27.53,27.56,27.52,27.55,117814.0,24.7256,24.7526,24.7166,24.7436,117814.0
2017-01-11 15:30:00,27.55,27.61,27.53,27.59,1303956.0,24.7436,24.7975,24.7256,24.7795,1303956.0
2017-01-12 09:30:00,27.65,27.66,27.57,27.59,252037.0,24.8334,24.8424,24.7615,24.7795,252037.0
2017-01-12 10:00:00,27.6,27.6,27.54,27.58,98326.0,24.7885,24.7885,24.7346,24.7705,98326.0
2017-01-12 10:30:00,27.58,27.6,27.57,27.58,268940.0,24.7705,24.7885,24.7615,24.7705,268940.0
2017-01-12 11:00:00,27.58,27.6,27.55,27.59,103266.0,24.7705,24.7885,24.7436,24.7795,103266.0
2017-01-12 11:30:00,27.59,27.6,27.58,27.59,57853.0,24.7795,24.7885,24.7705,24.7795,57853.0
2017-01-12 12:00:00,27.59,27.65,27.58,27.64,391280.0,24.7795,24.8334,24.7705,24.8244,391280.0
2017-01-12 12:30:00,27.64,27.66,27.64,27.66,140940.0,24.8244,24.8424,24.8244,24.8424,140940.0
2017-01-12 13:00:00,27.66,27.67,27.64,27.65,76119.0,24.8424,24.8514,24.8244,24.8334,76119.0
2017-01-12 13:30:00,27.65,27.68,27.65,27.68,45006.0,24.8334,24.8603,24.8334,24.8603,45006.0
2017-01-12 14:00:00,27.68,27.68,27.65,27.66,60172.0,24.8603,24.8603,24.8334,24.8424,60172.0
2017-01-12 14:30:00,27.66,27.69,27.64,27.65,101726.0,24.8424,24.8693,24.8244,24.8334,101726.0
2017-01-12 15:00:00,27.65,27.65,27.62,27.64,66020.0,24.8334,24.8334,24.8064,24.8244,66020.0
2017-01-12 15:30:00,27.64,27.69,27.62,27.66,441648.0,24.8244,24.8693,24.8064,24.8424,441648.0
2017-01-13 09:30:00,27.56,27.56,27.5,27.52,156009.0,24.7526,24.7526,24.6987,24.7166,156009.0
2017-01-13 10:00:00,27.51,27.55,27.51,27.54,337589.0,24.7076,24.7436,24.7076,24.7346,337589.0
2017-01-13 10:30:00,27.54,27.56,27.53,27.55,130932.0,24.7346,24.7526,24.7256,24.7436,130932.0
2017-01-13 11:00:00,27.55,27.58,27.55,27.58,270251.0,24.7436,24.7705,24.7436,24.7705,270251.0
2017-01-13 11:30:00,27.58,27.58,27.56,27.58,168685.0,24.7705,24.7705,24.7526,24.7705,168685.0
2017-01-13 12:00:00,27.57,27.58,27.56,27.57,115481.0,24.7615,24.7705,24.7526,24.7615,115481.0
2017-01-13 12:30:00,27.57,27.61,27.56,27.61,122550.0,24.7615,24.7975,24.7526,24.7975,122550.0
2017-01-13 13:00:00,27.6,27.62,27.6,27.61,187011.0,24.7885,24.8064,24.7885,24.7975,187011.0
2017-01-13 13:30:00,27.61,27.62,27.6,27.61,118661.0,24.7975,24.8064,24.7885,24.7975,118661.0
2017-01-13 14:00:00,27.6,27.61,27.59,27.6,74329.0,24.7885,24.7975,24.7795,24.7885,74329.0
2017-01-13 14:30:00,27.6,27.61,27.59,27.61,109803.0,24.7885,24.7975,24.7795,24.7975,109803.0
2017-01-13 15:00:00,27.61,27.63,27.6,27.63,160725.0,24.7975,24.8154,24.7885,24.8154,160725.0
2017-01-13 15:30:00,27.63,27.66,27.62,27.66,559477.0,24.8154,24.8424,24.8064,24.8424,559477.0
2017-01-17 09:30:00,27.68,27.68,27.59,27.61,255093.0,24.8603,24.8603,24.7795,24.7975,255093.0
2017-01-17 10:00:00,27.61,27.65,27.6,27.64,192212.0,24.7975,24.8334,24.7885,24.8244,192212.0
2017-01-17 10:30:00,27.64,27.65,27.61,27.61,117741.0,24.8244,24.8334,24.7975,24.7975,117741.0
2017-01-17 11:00:00,27.62,27.64,27.61,27.62,117645.0,24.8064,24.8244,24.7975,24.8064,117645.0
2017-01-17 11:30:00,27.61,27.63,27.57,27.58,278167.0,24.7975,24.8154,24.7615,24.7705,278167.0
2017-01-17 12:00:00,27.57,27.58,27.55,27.56,196818.0,24.7615,24.7705,24.7436,24.7526,196818.0
2017-01-17 12:30:00,27.57,27.59,27.56,27.58,119419.0,24.7615,24.7795,24.7526,24.7705,119419.0
2017-01-17 13:00:00,27.58,27.59,27.56,27.56,152225.0,24.7705,24.7795,24.7526,24.7526,152225.0
2017-01-17 13:30:00,27.56,27.57,27.54,27.55,126388.0,24.7526,24.7615,24.7346,24.7436,126388.0
2017-01-17 14:00:00,27.55,27.57,27.54,27.54,71512.0,24.7436,24.7615,24.7346,24.7346,71512.0
2017-01-17 14:30:00,27.54,27.55,27.52,27.52,89116.0,24.7346,24.7436,24.7166,24.7166,89116.0
2017-01-17 15:00:00,27.52,27.54,27.52,27.52,126208.0,24.7166,24.7346,24.7166,24.7166,126208.0
2017-01-17 15:30:00,27.52,27.54,27.51,27.52,377517.0,24.7166,24.7346,24.7076,24.7166,377517.0
2017-01-18 09:30:00,27.7,27.73,27.63,27.66,142760.0,24.8783,24.9052,24.8154,24.8424,142760.0
2017-01-18 10:00:00,27.66,27.67,27.63,27.64,100973.0,24.8424,24.8514,24.8154,24.8244,100973.0
2017-01-18 10:30:00,27.64,27.67,27.64,27.67,38454.0,24.8244,24.8514,24.8244,24.8514,38454.0
2017-01-18 11:00:00,27.67,27.67,27.65,27.66,37114.0,24.8514,24.8514,24.8334,24.8424,37114.0
2017-01-18 11:30:00,27.65,27.66,27.61,27.62,62755.0,24.8334,24.8424,24.7975,24.8064,62755.0
2017-01-18 12:00:00,27.61,27.64,27.61,27.61,39874.0,24.7975,24.8244,24.7975,24.7975,39874.0
2017-01-18 12:30:00,27.61,27.62,27.56,27.57,69091.0,24.7975,24.8064,24.7526,24.7615,69091.0
2017-01-18 13:00:00,27.58,27.61,27.57,27.61,46631.0,24.7705,24.7975,24.7615,24.7975,46631.0
2017-01-18 13:30:00,27.61,27.63,27.57,27.63,1120594.0,24.7975,24.8154,24.7615,24.8154,1120594.0
2017-01-18 14:00:00,27.62,27.62,27.6,27.62,372324.0,24.8064,24.8064,24.7885,24.8064,372324.0
2017-01-18 14:30:00,27.62,27.62,27.6,27.61,147491.0,24.8064,24.8064,24.7885,24.7975,147491.0
2017-01-18 15:00:00,27.61,27.61,27.54,27.57,390796.0,24.7975,24.7975,24.7346,24.7615,390796.0
2017-01-18 15:30:00,27.57,27.57,27.52,27.55,591510.0,24.7615,24.7615,24.7166,24.7436,591510.0
2017-01-19 09:30:00,27.67,27.67,27.56,27.57,168139.0,24.8514,24.8514,24.7526,24.7615,168139.0
2017-01-19 10:00:00,27.57,27.57,27.52,27.55,112366.0,24.7615,24.7615,24.7166,24.7436,112366.0
2017-01-19 10:30:00,27.54,27.58,27.54,27.56,107553.0,24.7346,24.7705,24.7346,24.7526,107553.0
2017-01-19 11:00:00,27.56,27.6,27.54,27.58,142563.0,24.7526,24.7885,24.7346,24.7705,142563.0
2017-01-19 11:30:00,27.59,27.6,27.56,27.56,103195.0,24.7795,24.7885,24.7526,24.7526,103195.0
2017-01-19 12:00:00,27.57,27.57,27.5,27.51,116108.0,24.7615,24.7615,24.6987,24.7076,116108.0
2017-01-19 12:30:00,27.51,27.53,27.48,27.49,127589.0,24.7076,24.7256,24.6807,24.6897,127589.0
2017-01-19 13:00:00,27.49,27.5,27.47,27.49,444822.0,24.6897,24.6987,24.6717,24.6897,444822.0
2017-01-19 13:30:00,27.5,27.51,27.49,27.49,154493.0,24.6987,24.7076,24.6897,24.6897,154493.0
2017-01-19 14:00:00,27.49,27.51,27.48,27.5,189185.0,24.6897,24.7076,24.6807,24.6987,189185.0
2017-01-19 14:30:00,27.49,27.51,27.49,27.5,75662.0,24.6897,24.7076,24.6897,24.6987,75662.0
2017-01-19 15:00:00,27.5,27.52,27.49,27.52,33336.0,24.6987,24.7166,24.6897,24.7166,33336.0
2017-01-19 15:30:00,27.52,27.58,27.51,27.55,491978.0,24.7166,24.7705,24.7076,24.7436,491978.0
2017-01-20 09:30:00,27.37,27.37,27.3,27.35,260915.0,24.5819,24.5819,24.519,24.5639,260915.0
2017-01-20 10:00:00,27.35,27.37,27.33,27.36,81350.0,24.5639,24.5819,24.546,24.5729,81350.0
2017-01-20 10:30:00,27.36,27.39,27.35,27.39,85086.0,24.5729,24.5999,24.5639,24.5999,85086.0
2017-01-20 11:00:00,27.39,27.4,27.36,27.37,45760.0,24.5999,24.6089,24.5729,24.5819,45760.0
2017-01-20 11:30:00,27.36,27.38,27.35,27.37,59313.0,24.5729,24.5909,24.5639,24.5819,59313.0
2017-01-20 12:00:00,27.37,27.37,27.3,27.33,132327.0,24.5819,24.5819,24.519,24.546,132327.0
2017-01-20 12:30:00,27.33,27.33,27.28,27.28,113680.0,24.546,24.546,24.5011,24.5011,113680.0
2017-01-20 13:00:00,27.29,27.31,27.28,27.29,34771.0,24.5101,24.528,24.5011,24.5101,34771.0
2017-01-20 13:30:00,27.3,27.3,27.29,27.29,58825.0,24.519,24.519,24.5101,24.5101,58825.0
2017-01-20 14:00:00,27.29,27.31,27.28,27.31,78196.0,24.5101,24.528,24.5011,24.528,78196.0
2017-01-20 14:30:00,27.31,27.33,27.31,27.32,92496.0,24.528,24.546,24.528,24.537,92496.0
2017-01-20 15:00:00,27.32,27.33,27.31,27.33,75254.0,24.537,24.546,24.528,24.546,75254.0
2017-01-20 15:30:00,27.33,27.34,27.3,27.32,296040.0,24.546,24.555,24.519,24.537,296040.0
2017-01-23 09:30:00,27.45,27.58,27.45,27.52,198704.0,24.6538,24.7705,24.6538,24.7166,198704.0
2017-01-23 10:00:00,27.52,27.54,27.49,27.53,206851.0,24.7166,24.7346,24.6897,24.7256,206851.0
2017-01-23 10:30:00,27.53,27.56,27.49,27.56,138195.0,24.7256,24.7526,24.6897,24.7526,138195.0
2017-01-23 11:00:00,27.55,27.58,27.55,27.57,56078.0,24.7436,24.7705,24.7436,24.7615,56078.0
2017-01-23 11:30:00,27.57,27.58,27.53,27.54,375099.0,24.7615,24.7705,24.7256,24.7346,375099.0
2017-01-23 12:00:00,27.54,27.55,27.51,27.53,64052.0,24.7346,24.7436,24.7076,24.7256,64052.0
2017-01-23 12:30:00,27.54,27.6,27.53,27.6,255399.0,24.7346,24.7885,24.7256,24.7885,255399.0
2017-01-23 13:00:00,27.6,27.6,27.57,27.58,136772.0,24.7885,24.7885,24.7615,24.7705,136772.0
2017-01-23 13:30:00,27.58,27.6,27.58,27.59,60901.0,24.7705,24.7885,24.7705,24.7795,60901.0
2017-01-23 14:00:00,27.59,27.63,27.59,27.62,113232.0,24.7795,24.8154,24.7795,24.8064,113232.0
2017-01-23 14:30:00,27.62,27.66,27.61,27.65,99534.0,24.8064,24.8424,24.7975,24.8334,99534.0
2017-01-23 15:00:00,27.65,27.66,27.62,27.63,108350.0,24.8334,24.8424,24.8064,24.8154,108350.0
2017-01-23 15:30:00,27.63,27.67,27.61,27.64,665636.0,24.8154,24.8514,24.7975,24.8244,665636.0
2017-01-24 09:30:00,27.84,27.89,27.78,27.84,1094497.0,25.004,25.0489,24.9501,25.004,1094497.0
2017-01-24 10:00:00,27.84,27.86,27.83,27.84,167200.0,25.004,25.022,24.9951,25.004,167200.0
2017-01-24 10:30:00,27.84,27.85,27.81,27.85,51202.0,25.004,25.013,24.9771,25.013,51202.0
2017-01-24 11:00:00,27.85,27.87,27.83,27.86,94302.0,25.013,25.031,24.9951,25.022,94302.0
2017-01-24 11:30:00,27.86,27.88,27.86,27.88,67203.0,25.022,25.04,25.022,25.04,67203.0
2017-01-24 12:00:00,27.88,27.9,27.87,27.89,68445.0,25.04,25.0579,25.031,25.0489,68445.0
2017-01-24 12:30:00,27.89,27.91,27.89,27.9,84868.0,25.0489,25.0669,25.0489,25.0579,84868.0
2017-01-24 13:00:00,27.9,27.92,27.89,27.91,117452.0,25.0579,25.0759,25.0489,25.0669,117452.0
2017-01-24 13:30:00,27.91,27.94,27.9,27.93,160248.0,25.0669,25.0938,25.0579,25.0849,160248.0
2017-01-24 14:00:00,27.93,27.93,27.9,27.93,132410.0,25.0849,25.0849,25.0579,25.0849,132410.0
2017-01-24 14:30:00,27.93,27.95,27.92,27.95,104891.0,25.0849,25.1028,25.0759,25.1028,104891.0
2017-01-24 15:00:00,27.95,27.95,27.91,27.92,132737.0,25.1028,25.1028,25.0669,25.0759,132737.0
2017-01-24 15:30:00,27.92,27.93,27.89,27.91,493885.0,25.0759,25.0849,25.0489,25.0669,493885.0
2017-01-25 09:30:00,28.22,28.25,28.17,28.21,627914.0,25.3453,25.3723,25.3004,25.3363,627914.0
2017-01-25 10:00:00,28.21,28.23,28.19,28.2,179850.0,25.3363,25.3543,25.3184,25.3274,179850.0
2017-01-25 10:30:00,28.2,28.31,28.19,28.3,1042811.0,25.3274,25.4262,25.3184,25.4172,1042811.0
2017-01-25 11:00:00,28.31,28.32,28.29,28.3,229011.0,25.4262,25.4351,25.4082,25.4172,229011.0
2017-01-25 11:30:00,28.3,28.31,28.29,28.3,261225.0,25.4172,25.4262,25.4082,25.4172,261225.0
2017-01-25 12:00:00,28.31,28.31,28.25,28.27,971386.0,25.4262,25.4262,25.3723,25.3902,971386.0
2017-01-25 12:30:00,28.27,28.27,28.26,28.27,224101.0,25.3902,25.3902,25.3812,25.3902,224101.0
2017-01-25 13:00:00,28.27,28.29,28.26,28.29,235979.0,25.3902,25.4082,25.3812,25.4082,235979.0
2017-01-25 13:30:00,28.29,28.32,28.28,28.32,110182.0,25.4082,25.4351,25.3992,25.4351,110182.0
2017-01-25 14:00:00,28.32,28.34,28.31,28.34,201371.0,25.4351,25.4531,25.4262,25.4531,201371.0
2017-01-25 14:30:00,28.34,28.34,28.32,28.33,119466.0,25.4531,25.4531,25.4351,25.4441,119466.0
2017-01-25 15:00:00,28.33,28.36,28.31,28.36,170954.0,25.4441,25.4711,25.4262,25.4711,170954.0
2017-01-25 15:30:00,28.36,28.41,28.35,28.4,695545.0,25.4711,25.516,25.4621,25.507,695545.0
2017-01-26 09:30:00,28.36,28.36,28.3,28.32,335723.0,25.4711,25.4711,25.4172,25.4351,335723.0
2017-01-26 10:00:00,28.32,28.33,28.25,28.25,242207.0,25.4351,25.4441,25.3723,25.3723,242207.0
2017-01-26 10:30:00,28.25,28.3,28.19,28.2,1318809.0,25.3723,25.4172,25.3184,25.3274,1318809.0
2017-01-26 11:00:00,28.2,28.21,28.17,28.19,191264.0,25.3274,25.3363,25.3004,25.3184,191264.0
2017-01-26 11:30:00,28.2,28.22,28.19,28.2,146206.0,25.3274,25.3453,25.3184,25.3274,146206.0
2017-01-26 12:00:00,28.2,28.22,28.19,28.21,367336.0,25.3274,25.3453,25.3184,25.3363,367336.0
2017-01-26 12:30:00,28.21,28.23,28.21,28.22,96245.0,25.3363,25.3543,25.3363,25.3453,96245.0
2017-01-26 13:00:00,28.22,28.23,28.2,28.21,112854.0,25.3453,25.3543,25.3274,25.3363,112854.0
2017-01-26 13:30:00,28.21,28.21,28.19,28.21,108362.0,25.3363,25.3363,25.3184,25.3363,108362.0
2017-01-26 14:00:00,28.21,28.23,28.2,28.23,128801.0,25.3363,25.3543,25.3274,25.3543,128801.0
2017-01-26 14:30:00,28.23,28.24,28.21,28.21,179909.0,25.3543,25.3633,25.3363,25.3363,179909.0
2017-01-26 15:00:00,28.21,28.24,28.21,28.24,174357.0,25.3363,25.3633,25.3363,25.3633,174357.0
2017-01-26 15:30:00,28.24,28.24,28.21,28.22,341658.0,25.3633,25.3633,25.3363,25.3453,341658.0
2017-01-27 09:30:00,28.35,28.36,28.29,28.33,136648.0,25.4621,25.4711,25.4082,25.4441,136648.0
2017-01-27 10:00:00,28.33,28.35,28.31,28.34,128202.0,25.4441,25.4621,25.4262,25.4531,128202.0
2017-01-27 10:30:00,28.34,28.36,28.33,28.33,47418.0,25.4531,25.4711,25.4441,25.4441,47418.0
2017-01-27 11:00:00,28.33,28.34,28.28,28.3,1062583.0,25.4441,25.4531,25.3992,25.4172,1062583.0
2017-01-27 11:30:00,28.3,28.3,28.25,28.28,115156.0,25.4172,25.4172,25.3723,25.3992,115156.0
2017-01-27 12:00:00,28.28,28.29,28.25,28.27,83657.0,25.3992,25.4082,25.3723,25.3902,83657.0
2017-01-27 12:30:00,28.27,28.27,28.25,28.26,23176.0,25.3902,25.3902,25.3723,25.3812,23176.0
2017-01-27 13:00:00,28.26,28.27,28.25,28.26,63479.0,25.3812,25.3902,25.3723,25.3812,63479.0
2017-01-27 13:30:00,28.26,28.26,28.25,28.26,40333.0,25.3812,25.3812,25.3723,25.3812,40333.0
2017-01-27 14:00:00,28.26,28.26,28.24,28.25,80866.0,25.3812,25.3812,25.3633,25.3723,80866.0
2017-01-27 14:30:00,28.25,28.26,28.24,28.26,72534.0,25.3723,25.3812,25.3633,25.3812,72534.0
2017-01-27 15:00:00,28.26,28.26,28.25,28.26,28786.0,25.3812,25.3812,25.3723,25.3812,28786.0
2017-01-27 15:30:00,28.26,28.27,28.25,28.27,409259.0,25.3812,25.3902,25.3723,25.3902,409259.0
2017-01-30 09:30:00,28.35,28.41,28.25,28.31,408236.0,25.4621,25.516,25.3723,25.4262,408236.0
2017-01-30 10:00:00,28.3,28.38,28.28,28.37,208826.0,25.4172,25.489,25.3992,25.48,208826.0
2017-01-30 10:30:00,28.37,28.39,28.33,28.33,237453.0,25.48,25.498,25.4441,25.4441,237453.0
2017-01-30 11:00:00,28.33,28.38,28.33,28.37,294787.0,25.4441,25.489,25.4441,25.48,294787.0
2017-01-30 11:30:00,28.36,28.4,28.36,28.39,194102.0,25.4711,25.507,25.4711,25.498,194102.0
2017-01-30 12:00:00,28.39,28.41,28.37,28.4,232370.0,25.498,25.516,25.48,25.507,232370.0
2017-01-30 12:30:00,28.4,28.42,28.39,28.4,83913.0,25.507,25.525,25.498,25.507,83913.0
2017-01-30 13:00:00,28.4,28.41,28.39,28.4,80104.0,25.507,25.516,25.498,25.507,80104.0
2017-01-30 13:30:00,28.4,28.4,28.37,28.38,57780.0,25.507,25.507,25.48,25.489,57780.0
2017-01-30 14:00:00,28.38,28.39,28.37,28.38,93965.0,25.489,25.498,25.48,25.489,93965.0
2017-01-30 14:30:00,28.38,28.39,28.36,28.37,110319.0,25.489,25.498,25.4711,25.48,110319.0
2017-01-30 15:00:00,28.37,28.39,28.35,28.35,202723.0,25.48,25.498,25.4621,25.4621,202723.0
2017-01-30 15:30:00,28.35,28.38,28.33,28.36,526472.0,25.4621,25.489,25.4441,25.4711,526472.0
2017-01-31 09:30:00,28.18,28.26,28.15,28.25,423345.0,25.3094,25.3812,25.2825,25.3723,423345.0
2017-01-31 10:00:00,28.26,28.32,28.25,28.3,284473.0,25.3812,25.4351,25.3723,25.4172,284473.0
2017-01-31 10:30:00,28.3,28.31,28.28,28.3,150822.0,25.4172,25.4262,25.3992,25.4172,150822.0
2017-01-31 11:00:00,28.29,28.3,28.27,28.28,167135.0,25.4082,25.4172,25.3902,25.3992,167135.0
2017-01-31 11:30:00,28.28,28.32,28.27,28.31,106683.0,25.3992,25.4351,25.3902,25.4262,106683.0
2017-01-31 12:00:00,28.32,28.33,28.29,28.3,121254.0,25.4351,25.4441,25.4082,25.4172,121254.0
2017-01-31 12:30:00,28.3,28.3,28.28,28.29,196854.0,25.4172,25.4172,25.3992,25.4082,196854.0
2017-01-31 13:00:00,28.29,28.29,28.27,28.29,111907.0,25.4082,25.4082,25.3902,25.4082,111907.0
2017-01-31 13:30:00,28.29,28.3,28.24,28.24,179864.0,25.4082,25.4172,25.3633,25.3633,179864.0
2017-01-31 14:00:00,28.25,28.29,28.24,28.29,161288.0,25.3723,25.4082,25.3633,25.4082,161288.0
2017-01-31 14:30:00,28.29,28.3,28.28,28.3,107575.0,25.4082,25.4172,25.3992,25.4172,107575.0
2017-01-31 15:00:00,28.3,28.35,28.29,28.34,183929.0,25.4172,25.4621,25.4082,25.4531,183929.0
2017-01-31 15:30:00,28.35,28.36,28.3,28.35,512242.0,25.4621,25.4711,25.4172,25.4621,512242.0
2017-02-01 09:30:00,28.8,28.82,28.71,28.77,726028.0,25.8662,25.8842,25.7854,25.8393,726028.0
2017-02-01 10:00:00,28.78,28.79,28.74,28.77,415680.0,25.8483,25.8573,25.8124,25.8393,415680.0
2017-02-01 10:30:00,28.77,28.78,28.68,28.7,540280.0,25.8393,25.8483,25.7585,25.7764,540280.0
2017-02-01 11:00:00,28.7,28.7,28.64,28.67,685319.0,25.7764,25.7764,25.7225,25.7495,685319.0
2017-02-01 11:30:00,28.67,28.68,28.63,28.64,600635.0,25.7495,25.7585,25.7136,25.7225,600635.0
2017-02-01 12:00:00,28.64,28.65,28.62,28.63,477793.0,25.7225,25.7315,25.7046,25.7136,477793.0
2017-02-01 12:30:00,28.63,28.64,28.62,28.63,188294.0,25.7136,25.7225,25.7046,25.7136,188294.0
2017-02-01 13:00:00,28.63,28.64,28.62,28.64,221812.0,25.7136,25.7225,25.7046,25.7225,221812.0
2017-02-01 13:30:00,28.64,28.64,28.61,28.62,262631.0,25.7225,25.7225,25.6956,25.7046,262631.0
2017-02-01 14:00:00,28.61,28.65,28.56,28.63,759821.0,25.6956,25.7315,25.6507,25.7136,759821.0
2017-02-01 14:30:00,28.63,28.65,28.61,28.64,322712.0,25.7136,25.7315,25.6956,25.7225,322712.0
2017-02-01 15:00:00,28.64,28.65,28.63,28.64,373561.0,25.7225,25.7315,25.7136,25.7225,373561.0
2017-02-01 15:30:00,28.64,28.66,28.63,28.63,973479.0,25.7225,25.7405,25.7136,25.7136,973479.0
2017-02-02 09:30:00,28.91,28.94,28.86,28.91,463840.0,25.965,25.992,25.9201,25.965,463840.0
2017-02-02 10:00:00,28.9,28.91,28.86,28.86,232831.0,25.9561,25.965,25.9201,25.9201,232831.0
2017-02-02 10:30:00,28.87,28.9,28.86,28.9,204446.0,25.9291,25.9561,25.9201,25.9561,204446.0
2017-02-02 11:00:00,28.9,28.91,28.88,28.89,225790.0,25.9561,25.965,25.9381,25.9471,225790.0
2017-02-02 11:30:00,28.88,28.89,28.82,28.83,200853.0,25.9381,25.9471,25.8842,25.8932,200853.0
2017-02-02 12:00:00,28.83,28.85,28.81,28.82,215941.0,25.8932,25.9111,25.8752,25.8842,215941.0
2017-02-02 12:30:00,28.82,28.86,28.82,28.83,269428.0,25.8842,25.9201,25.8842,25.8932,269428.0
2017-02-02 13:00:00,28.83,28.83,28.81,28.81,142474.0,25.8932,25.8932,25.8752,25.8752,142474.0
2017-02-02 13:30:00,28.82,28.84,28.81,28.82,139834.0,25.8842,25.9022,25.8752,25.8842,139834.0
2017-02-02 14:00:00,28.81,28.82,28.8,28.81,35160.0,25.8752,25.8842,25.8662,25.8752,35160.0
2017-02-02 14:30:00,28.8,28.81,28.76,28.78,229233.0,25.8662,25.8752,25.8303,25.8483,229233.0
2017-02-02 15:00:00,28.78,28.81,28.76,28.8,280122.0,25.8483,25.8752,25.8303,25.8662,280122.0
2017-02-02 15:30:00,28.8,28.84,28.78,28.83,649664.0,25.8662,25.9022,25.8483,25.8932,649664.0
2017-02-03 09:30:00,28.96,28.97,28.91,28.94,299432.0,26.0099,26.0189,25.965,25.992,299432.0
2017-02-03 10:00:00,28.95,29.02,28.94,29.01,165534.0,26.001,26.0638,25.992,26.0548,165534.0
2017-02-03 10:30:00,29.0,29.04,28.99,29.04,74040.0,26.0459,26.0818,26.0369,26.0818,74040.0
2017-02-03 11:00:00,29.04,29.04,28.98,28.99,97604.0,26.0818,26.0818,26.0279,26.0369,97604.0
2017-02-03 11:30:00,28.99,29.01,28.98,29.01,201455.0,26.0369,26.0548,26.0279,26.0548,201455.0
2017-02-03 12:00:00,29.01,29.03,29.0,29.02,67641.0,26.0548,26.0728,26.0459,26.0638,67641.0
2017-02-03 12:30:00,29.02,29.03,29.02,29.02,21132.0,26.0638,26.0728,26.0638,26.0638,21132.0
2017-02-03 13:00:00,29.02,29.03,29.01,29.03,139679.0,26.0638,26.0728,26.0548,26.0728,139679.0
2017-02-03 13:30:00,29.03,29.03,28.98,29.0,91362.0,26.0728,26.0728,26.0279,26.0459,91362.0
2017-02-03 14:00:00,29.0,29.0,28.98,29.0,77776.0,26.0459,26.0459,26.0279,26.0459,77776.0
2017-02-03 14:30:00,29.0,29.01,28.99,29.0,70788.0,26.0459,26.0548,26.0369,26.0459,70788.0
2017-02-03 15:00:00,29.0,29.03,28.99,29.02,269774.0,26.0459,26.0728,26.0369,26.0638,269774.0
2017-02-03 15:30:00,29.02,29.05,29.01,29.04,434272.0,26.0638,26.0908,26.0548,26.0818,434272.0
2017-02-06 09:30:00,29.05,29.12,29.02,29.12,214665.0,26.0908,26.1536,26.0638,26.1536,214665.0
2017-02-06 10:00:00,29.12,29.12,29.08,29.11,379270.0,26.1536,26.1536,26.1177,26.1447,379270.0
2017-02-06 10:30:00,29.1,29.1,29.08,29.08,86062.0,26.1357,26.1357,26.1177,26.1177,86062.0
2017-02-06 11:00:00,29.08,29.11,29.07,29.11,255491.0,26.1177,26.1447,26.1087,26.1447,255491.0
2017-02-06 11:30:00,29.1,29.11,29.08,29.09,118042.0,26.1357,26.1447,26.1177,26.1267,118042.0
2017-02-06 12:00:00,29.09,29.11,29.08,29.09,341830.0,26.1267,26.1447,26.1177,26.1267,341830.0
2017-02-06 12:30:00,29.09,29.1,29.03,29.04,123910.0,26.1267,26.1357,26.0728,26.0818,123910.0
2017-02-06 13:00:00,29.04,29.05,29.04,29.04,38964.0,26.0818,26.0908,26.0818,26.0818,38964.0
2017-02-06 13:30:00,29.05,29.05,29.04,29.04,27606.0,26.0908,26.0908,26.0818,26.0818,27606.0
2017-02-06 14:00:00,29.04,29.05,29.03,29.03,76526.0,26.0818,26.0908,26.0728,26.0728,76526.0
2017-02-06 14:30:00,29.04,29.04,29.02,29.04,164767.0,26.0818,26.0818,26.0638,26.0818,164767.0
2017-02-06 15:00:00,29.03,29.04,29.02,29.03,163198.0,26.0728,26.0818,26.0638,26.0728,163198.0
2017-02-06 15:30:00,29.03,29.07,29.03,29.07,160556.0,26.0728,26.1087,26.0728,26.1087,160556.0
2017-02-07 09:30:00,28.98,28.98,28.9,28.92,233100.0,26.0279,26.0279,25.9561,25.974,233100.0
2017-02-07 10:00:00,28.93,28.93,28.9,28.93,273766.0,25.983,25.983,25.9561,25.983,273766.0
2017-02-07 10:30:00,28.93,28.95,28.92,28.93,154848.0,25.983,26.001,25.974,25.983,154848.0
2017-02-07 11:00:00,28.94,28.94,28.89,28.89,192664.0,25.992,25.992,25.9471,25.9471,192664.0
2017-02-07 11:30:00,28.89,28.94,28.89,28.93,61028.0,25.9471,25.992,25.9471,25.983,61028.0
2017-02-07 12:00:00,28.94,28.97,28.93,28.94,104399.0,25.992,26.0189,25.983,25.992,104399.0
2017-02-07 12:30:00,28.95,28.95,28.92,28.92,100207.0,26.001,26.001,25.974,25.974,100207.0
2017-02-07 13:00:00,28.92,28.96,28.92,28.95,73605.0,25.974,26.0099,25.974,26.001,73605.0
2017-02-07 13:30:00,28.94,28.95,28.94,28.95,42562.0,25.992,26.001,25.992,26.001,42562.0
2017-02-07 14:00:00,28.95,28.96,28.91,28.92,96330.0,26.001,26.0099,25.965,25.974,96330.0
2017-02-07 14:30:00,28.92,28.96,28.91,28.96,162199.0,25.974,26.0099,25.965,26.0099,162199.0
2017-02-07 15:00:00,28.96,28.96,28.93,28.94,125807.0,26.0099,26.0099,25.983,25.992,125807.0
2017-02-07 15:30:00,28.94,28.97,28.93,28.93,221538.0,25.992,26.0189,25.983,25.983,221538.0
2017-02-08 09:30:00,29.12,29.15,29.06,29.1,967288.0,26.1536,26.1806,26.0998,26.1357,967288.0
2017-02-08 10:00:00,29.09,29.14,29.09,29.11,196411.0,26.1267,26.1716,26.1267,26.1447,196411.0
2017-02-08 10:30:00,29.11,29.19,29.1,29.19,552646.0,26.1447,26.2165,26.1357,26.2165,552646.0
2017-02-08 11:00:00,29.19,29.24,29.17,29.23,156508.0,26.2165,26.2614,26.1986,26.2524,156508.0
2017-02-08 11:30:00,29.22,29.23,29.2,29.22,56442.0,26.2435,26.2524,26.2255,26.2435,56442.0
2017-02-08 12:00:00,29.22,29.25,29.21,29.23,144666.0,26.2435,26.2704,26.2345,26.2524,144666.0
2017-02-08 12:30:00,29.23,29.23,29.2,29.21,57861.0,26.2524,26.2524,26.2255,26.2345,57861.0
2017-02-08 13:00:00,29.21,29.23,29.21,29.22,36742.0,26.2345,26.2524,26.2345,26.2435,36742.0
2017-02-08 13:30:00,29.22,29.24,29.21,29.23,109081.0,26.2435,26.2614,26.2345,26.2524,109081.0
2017-02-08 14:00:00,29.23,29.25,29.22,29.25,48060.0,26.2524,26.2704,26.2435,26.2704,48060.0
2017-02-08 14:30:00,29.25,29.26,29.24,29.25,94300.0,26.2704,26.2794,26.2614,26.2704,94300.0
2017-02-08 15:00:00,29.25,29.25,29.2,29.22,380495.0,26.2704,26.2704,26.2255,26.2435,380495.0
2017-02-08 15:30:00,29.22,29.23,29.18,29.2,360405.0,26.2435,26.2524,26.2075,26.2255,360405.0
2017-02-09 09:30:00,29.38,29.42,29.35,29.36,786693.0,26.3872,26.4231,26.3602,26.3692,786693.0
2017-02-09 10:00:00,29.35,29.4,29.35,29.38,373685.0,26.3602,26.4051,26.3602,26.3872,373685.0
2017-02-09 10:30:00,29.38,29.39,29.35,29.39,239801.0,26.3872,26.3961,26.3602,26.3961,239801.0
2017-02-09 11:00:00,29.39,29.44,29.39,29.43,100842.0,26.3961,26.441,26.3961,26.4321,100842.0
2017-02-09 11:30:00,29.43,29.43,29.41,29.42,106281.0,26.4321,26.4321,26.4141,26.4231,106281.0
2017-02-09 12:00:00,29.41,29.41,29.39,29.41,137688.0,26.4141,26.4141,26.3961,26.4141,137688.0
2017-02-09 12:30:00,29.41,29.41,29.39,29.4,132936.0,26.4141,26.4141,26.3961,26.4051,132936.0
2017-02-09 13:00:00,29.4,29.41,29.39,29.41,43714.0,26.4051,26.4141,26.3961,26.4141,43714.0
2017-02-09 13:30:00,29.41,29.41,29.37,29.39,327736.0,26.4141,26.4141,26.3782,26.3961,327736.0
2017-02-09 14:00:00,29.38,29.4,29.38,29.4,47371.0,26.3872,26.4051,26.3872,26.4051,47371.0
2017-02-09 14:30:00,29.4,29.4,29.39,29.4,59589.0,26.4051,26.4051,26.3961,26.4051,59589.0
2017-02-09 15:00:00,29.4,29.4,29.39,29.39,106571.0,26.4051,26.4051,26.3961,26.3961,106571.0
2017-02-09 15:30:00,29.4,29.4,29.37,29.38,242624.0,26.4051,26.4051,26.3782,26.3872,242624.0
2017-02-10 09:30:00,29.37,29.37,29.28,29.32,191865.0,26.3782,26.3782,26.2973,26.3333,191865.0
2017-02-10 10:00:00,29.33,29.34,29.31,29.33,177027.0,26.3423,26.3512,26.3243,26.3423,177027.0
2017-02-10 10:30:00,29.32,29.37,29.32,29.36,158005.0,26.3333,26.3782,26.3333,26.3692,158005.0
2017-02-10 11:00:00,29.37,29.38,29.34,29.38,54812.0,26.3782,26.3872,26.3512,26.3872,54812.0
2017-02-10 11:30:00,29.38,29.41,29.38,29.4,41563.0,26.3872,26.4141,26.3872,26.4051,41563.0
2017-02-10 12:00:00,29.4,29.4,29.36,29.37,30019.0,26.4051,26.4051,26.3692,26.3782,30019.0
2017-02-10 12:30:00,29.37,29.39,29.37,29.38,37193.0,26.3782,26.3961,26.3782,26.3872,37193.0
2017-02-10 13:00:00,29.38,29.41,29.37,29.39,375272.0,26.3872,26.4141,26.3782,26.3961,375272.0
2017-02-10 13:30:00,29.39,29.44,29.39,29.43,108576.0,26.3961,26.441,26.3961,26.4321,108576.0
2017-02-10 14:00:00,29.43,29.44,29.41,29.42,121217.0,26.4321,26.441,26.4141,26.4231,121217.0
2017-02-10 14:30:00,29.42,29.44,29.41,29.43,142819.0,26.4231,26.441,26.4141,26.4321,142819.0
2017-02-10 15:00:00,29.43,29.46,29.42,29.45,156818.0,26.4321,26.459,26.4231,26.45,156818.0
2017-02-10 15:30:00,29.45,29.47,29.43,29.46,329284.0,26.45,26.468,26.4321,26.459,329284.0
2017-02-13 09:30:00,29.4,29.41,29.33,29.34,216500.0,26.4051,26.4141,26.3423,26.3512,216500.0
2017-02-13 10:00:00,29.35,29.38,29.31,29.31,431401.0,26.3602,26.3872,26.3243,26.3243,431401.0
2017-02-13 10:30:00,29.31,29.35,29.3,29.35,140342.0,26.3243,26.3602,26.3153,26.3602,140342.0
2017-02-13 11:00:00,29.35,29.36,29.33,29.34,66045.0,26.3602,26.3692,26.3423,26.3512,66045.0
2017-02-13 11:30:00,29.34,29.34,29.31,29.31,100599.0,26.3512,26.3512,26.3243,26.3243,100599.0
2017-02-13 12:00:00,29.32,29.32,29.31,29.32,36977.0,26.3333,26.3333,26.3243,26.3333,36977.0
2017-02-13 12:30:00,29.32,29.34,29.31,29.32,75954.0,26.3333,26.3512,26.3243,26.3333,75954.0
2017-02-13 13:00:00,29.32,29.36,29.32,29.35,63783.0,26.3333,26.3692,26.3333,26.3602,63783.0
2017-02-13 13:30:00,29.36,29.39,29.35,29.38,111010.0,26.3692,26.3961,26.3602,26.3872,111010.0
2017-02-13 14:00:00,29.38,29.39,29.37,29.38,50241.0,26.3872,26.3961,26.3782,26.3872,50241.0
2017-02-13 14:30:00,29.38,29.4,29.38,29.39,104962.0,26.3872,26.4051,26.3872,26.3961,104962.0
2017-02-13 15:00:00,29.39,29.41,29.38,29.41,78065.0,26.3961,26.4141,26.3872,26.4141,78065.0
2017-02-13 15:30:00,29.41,29.42,29.37,29.39,291790.0,26.4141,26.4231,26.3782,26.3961,291790.0
2017-02-14 09:30:00,29.33,29.36,29.29,29.3,167120.0,26.3423,26.3692,26.3063,26.3153,167120.0
2017-02-14 10:00:00,29.3,29.3,29.22,29.23,180357.0,26.3153,26.3153,26.2435,26.2524,180357.0
2017-02-14 10:30:00,29.24,29.24,29.18,29.19,62552.0,26.2614,26.2614,26.2075,26.2165,62552.0
2017-02-14 11:00:00,29.2,29.25,29.16,29.24,93582.0,26.2255,26.2704,26.1896,26.2614,93582.0
2017-02-14 11:30:00,29.24,29.25,29.22,29.25,42236.0,26.2614,26.2704,26.2435,26.2704,42236.0
2017-02-14 12:00:00,29.24,29.25,29.21,29.24,98901.0,26.2614,26.2704,26.2345,26.2614,98901.0
2017-02-14 12:30:00,29.25,29.27,29.21,29.27,124404.0,26.2704,26.2884,26.2345,26.2884,124404.0
2017-02-14 13:00:00,29.26,29.3,29.25,29.29,152013.0,26.2794,26.3153,26.2704,26.3063,152013.0
2017-02-14 13:30:00,29.29,29.29,29.26,29.28,49435.0,26.3063,26.3063,26.2794,26.2973,49435.0
2017-02-14 14:00:00,29.28,29.3,29.27,29.29,169342.0,26.2973,26.3153,26.2884,26.3063,169342.0
2017-02-14 14:30:00,29.28,29.3,29.27,29.28,115695.0,26.2973,26.3153,26.2884,26.2973,115695.0
2017-02-14 15:00:00,29.29,29.31,29.28,29.3,40879.0,26.3063,26.3243,26.2973,26.3153,40879.0
2017-02-14 15:30:00,29.3,29.33,29.3,29.33,118455.0,26.3153,26.3423,26.3153,26.3423,118455.0
2017-02-15 09:30:00,29.0,29.02,28.98,29.0,239431.0,26.0459,26.0638,26.0279,26.0459,239431.0
2017-02-15 10:00:00,28.99,29.04,28.99,29.02,177528.0,26.0369,26.0818,26.0369,26.0638,177528.0
2017-02-15 10:30:00,29.02,29.03,29.0,29.03,107775.0,26.0638,26.0728,26.0459,26.0728,107775.0
2017-02-15 11:00:00,29.03,29.07,29.02,29.05,204510.0,26.0728,26.1087,26.0638,26.0908,204510.0
2017-02-15 11:30:00,29.06,29.08,29.03,29.04,133598.0,26.0998,26.1177,26.0728,26.0818,133598.0
2017-02-15 12:00:00,29.04,29.05,29.03,29.04,172997.0,26.0818,26.0908,26.0728,26.0818,172997.0
2017-02-15 12:30:00,29.04,29.04,29.03,29.03,64841.0,26.0818,26.0818,26.0728,26.0728,64841.0
2017-02-15 13:00:00,29.03,29.04,29.02,29.03,90081.0,26.0728,26.0818,26.0638,26.0728,90081.0
2017-02-15 13:30:00,29.03,29.05,29.02,29.04,256339.0,26.0728,26.0908,26.0638,26.0818,256339.0
2017-02-15 14:00:00,29.04,29.06,29.03,29.05,136703.0,26.0818,26.0998,26.0728,26.0908,136703.0
2017-02-15 14:30:00,29.06,29.06,29.04,29.05,177586.0,26.0998,26.0998,26.0818,26.0908,177586.0
2017-02-15 15:00:00,29.04,29.08,29.03,29.08,275005.0,26.0818,26.1177,26.0728,26.1177,275005.0
2017-02-15 15:30:00,29.07,29.09,29.04,29.05,418255.0,26.1087,26.1267,26.0818,26.0908,418255.0
2017-02-16 09:30:00,29.24,29.31,29.24,29.29,402266.0,26.2614,26.3243,26.2614,26.3063,402266.0
2017-02-16 10:00:00,29.29,29.31,29.26,29.31,424900.0,26.3063,26.3243,26.2794,26.3243,424900.0
2017-02-16 10:30:00,29.3,29.31,29.27,29.28,255201.0,26.3153,26.3243,26.2884,26.2973,255201.0
2017-02-16 11:00:00,29.28,29.29,29.26,29.27,202261.0,26.2973,26.3063,26.2794,26.2884,202261.0
2017-02-16 11:30:00,29.27,29.27,29.24,29.26,82382.0,26.2884,26.2884,26.2614,26.2794,82382.0
2017-02-16 12:00:00,29.26,29.27,29.25,29.27,80822.0,26.2794,26.2884,26.2704,26.2884,80822.0
2017-02-16 12:30:00,29.27,29.28,29.26,29.27,72871.0,26.2884,26.2973,26.2794,26.2884,72871.0
2017-02-16 13:00:00,29.26,29.27,29.23,29.24,132839.0,26.2794,26.2884,26.2524,26.2614,132839.0
2017-02-16 13:30:00,29.24,29.25,29.22,29.23,157556.0,26.2614,26.2704,26.2435,26.2524,157556.0
2017-02-16 14:00:00,29.23,29.23,29.21,29.21,60806.0,26.2524,26.2524,26.2345,26.2345,60806.0
2017-02-16 14:30:00,29.22,29.22,29.19,29.21,176494.0,26.2435,26.2435,26.2165,26.2345,176494.0
2017-02-16 15:00:00,29.21,29.22,29.2,29.22,65561.0,26.2345,26.2435,26.2255,26.2435,65561.0
2017-02-16 15:30:00,29.21,29.23,29.15,29.17,1202247.0,26.2345,26.2524,26.1806,26.1986,1202247.0
2017-02-17 09:30:00,29.16,29.18,29.14,29.15,275221.0,26.1896,26.2075,26.1716,26.1806,275221.0
2017-02-17 10:00:00,29.15,29.17,29.14,29.15,199818.0,26.1806,26.1986,26.1716,26.1806,199818.0
2017-02-17 10:30:00,29.15,29.17,29.15,29.16,74411.0,26.1806,26.1986,26.1806,26.1896,74411.0
2017-02-17 11:00:00,29.16,29.17,29.15,29.16,92875.0,26.1896,26.1986,26.1806,26.1896,92875.0
2017-02-17 11:30:00,29.15,29.17,29.15,29.16,113211.0,26.1806,26.1986,26.1806,26.1896,113211.0
2017-02-17 12:00:00,29.16,29.17,29.15,29.17,80661.0,26.1896,26.1986,26.1806,26.1986,80661.0
2017-02-17 12:30:00,29.16,29.17,29.15,29.15,210190.0,26.1896,26.1986,26.1806,26.1806,210190.0
2017-02-17 13:00:00,29.15,29.16,29.15,29.15,97655.0,26.1806,26.1896,26.1806,26.1806,97655.0
2017-02-17 13:30:00,29.16,29.16,29.14,29.15,89349.0,26.1896,26.1896,26.1716,26.1806,89349.0
2017-02-17 14:00:00,29.14,29.15,29.13,29.13,317336.0,26.1716,26.1806,26.1626,26.1626,317336.0
2017-02-17 14:30:00,29.13,29.14,29.13,29.14,135614.0,26.1626,26.1716,26.1626,26.1716,135614.0
2017-02-17 15:00:00,29.14,29.17,29.13,29.16,227071.0,26.1716,26.1986,26.1626,26.1896,227071.0
2017-02-17 15:30:00,29.15,29.22,29.15,29.22,351823.0,26.1806,26.2435,26.1806,26.2435,351823.0
2017-02-21 09:30:00,29.56,29.56,29.5,29.55,199641.0,26.5488,26.5488,26.4949,26.5398,199641.0
2017-02-21 10:00:00,29.55,29.59,29.52,29.55,331121.0,26.5398,26.5758,26.5129,26.5398,331121.0
2017-02-21 10:30:00,29.55,29.56,29.51,29.53,166626.0,26.5398,26.5488,26.5039,26.5219,166626.0
2017-02-21 11:00:00,29.53,29.55,29.52,29.53,118102.0,26.5219,26.5398,26.5129,26.5219,118102.0
2017-02-21 11:30:00,29.53,29.57,29.52,29.57,186835.0,26.5219,26.5578,26.5129,26.5578,186835.0
2017-02-21 12:00:00,29.57,29.59,29.56,29.57,84171.0,26.5578,26.5758,26.5488,26.5578,84171.0
2017-02-21 12:30:00,29.57,29.59,29.55,29.55,116090.0,26.5578,26.5758,26.5398,26.5398,116090.0
2017-02-21 13:00:00,29.55,29.56,29.54,29.55,89896.0,26.5398,26.5488,26.5309,26.5398,89896.0
2017-02-21 13:30:00,29.55,29.56,29.54,29.55,108256.0,26.5398,26.5488,26.5309,26.5398,108256.0
2017-02-21 14:00:00,29.55,29.59,29.55,29.58,124436.0,26.5398,26.5758,26.5398,26.5668,124436.0
2017-02-21 14:30:00,29.58,29.59,29.58,29.59,166861.0,26.5668,26.5758,26.5668,26.5758,166861.0
2017-02-21 15:00:00,29.59,29.61,29.58,29.59,153275.0,26.5758,26.5937,26.5668,26.5758,153275.0
2017-02-21 15:30:00,29.59,29.66,29.59,29.65,530163.0,26.5758,26.6386,26.5758,26.6297,530163.0
2017-02-22 09:30:00,29.61,29.61,29.54,29.58,194667.0,26.5937,26.5937,26.5309,26.5668,194667.0
2017-02-22 10:00:00,29.58,29.61,29.57,29.59,239728.0,26.5668,26.5937,26.5578,26.5758,239728.0
2017-02-22 10:30:00,29.59,29.62,29.57,29.6,174998.0,26.5758,26.6027,26.5578,26.5847,174998.0
2017-02-22 11:00:00,29.6,29.6,29.56,29.57,94464.0,26.5847,26.5847,26.5488,26.5578,94464.0
2017-02-22 11:30:00,29.57,29.59,29.56,29.58,143047.0,26.5578,26.5758,26.5488,26.5668,143047.0
2017-02-22 12:00:00,29.57,29.58,29.56,29.57,116968.0,26.5578,26.5668,26.5488,26.5578,116968.0
2017-02-22 12:30:00,29.57,29.61,29.56,29.59,176421.0,26.5578,26.5937,26.5488,26.5758,176421.0
2017-02-22 13:00:00,29.59,29.6,29.58,29.59,132853.0,26.5758,26.5847,26.5668,26.5758,132853.0
2017-02-22 13:30:00,29.59,29.61,29.58,29.59,135085.0,26.5758,26.5937,26.5668,26.5758,135085.0
2017-02-22 14:00:00,29.6,29.63,29.56,29.61,175858.0,26.5847,26.6117,26.5488,26.5937,175858.0
2017-02-22 14:30:00,29.62,29.62,29.61,29.61,159887.0,26.6027,26.6027,26.5937,26.5937,159887.0
2017-02-22 15:00:00,29.62,29.62,29.6,29.62,199476.0,26.6027,26.6027,26.5847,26.6027,199476.0
2017-02-22 15:30:00,29.61,29.64,29.61,29.62,469413.0,26.5937,26.6207,26.5937,26.6027,469413.0
2017-02-23 09:30:00,29.83,29.86,29.8,29.8,137286.0,26.7913,26.8183,26.7644,26.7644,137286.0
2017-02-23 10:00:00,29.8,29.82,29.76,29.78,95368.0,26.7644,26.7823,26.7284,26.7464,95368.0
2017-02-23 10:30:00,29.78,29.84,29.77,29.83,166796.0,26.7464,26.8003,26.7374,26.7913,166796.0
2017-02-23 11:00:00,29.84,29.84,29.78,29.81,180893.0,26.8003,26.8003,26.7464,26.7734,180893.0
2017-02-23 11:30:00,29.81,29.84,29.8,29.84,120699.0,26.7734,26.8003,26.7644,26.8003,120699.0
2017-02-23 12:00:00,29.83,29.86,29.83,29.85,172272.0,26.7913,26.8183,26.7913,26.8093,172272.0
2017-02-23 12:30:00,29.84,29.88,29.83,29.83,90244.0,26.8003,26.8362,26.7913,26.7913,90244.0
2017-02-23 13:00:00,29.83,29.84,29.81,29.82,36438.0,26.7913,26.8003,26.7734,26.7823,36438.0
2017-02-23 13:30:00,29.82,29.82,29.8,29.8,48927.0,26.7823,26.7823,26.7644,26.7644,48927.0
2017-02-23 14:00:00,29.8,29.84,29.8,29.83,60077.0,26.7644,26.8003,26.7644,26.7913,60077.0
2017-02-23 14:30:00,29.84,29.85,29.83,29.84,100547.0,26.8003,26.8093,26.7913,26.8003,100547.0
2017-02-23 15:00:00,29.85,29.85,29.84,29.85,86260.0,26.8093,26.8093,26.8003,26.8093,86260.0
2017-02-23 15:30:00,29.85,29.86,29.83,29.85,800822.0,26.8093,26.8183,26.7913,26.8093,800822.0
2017-02-24 09:30:00,29.63,29.67,29.58,29.67,224696.0,26.6117,26.6476,26.5668,26.6476,224696.0
2017-02-24 10:00:00,29.67,29.69,29.64,29.64,219336.0,26.6476,26.6656,26.6207,26.6207,219336.0
2017-02-24 10:30:00,29.64,29.68,29.64,29.67,148822.0,26.6207,26.6566,26.6207,26.6476,148822.0
2017-02-24 11:00:00,29.68,29.69,29.65,29.65,52679.0,26.6566,26.6656,26.6297,26.6297,52679.0
2017-02-24 11:30:00,29.65,29.66,29.64,29.64,55512.0,26.6297,26.6386,26.6207,26.6207,55512.0
2017-02-24 12:00:00,29.64,29.65,29.63,29.65,131093.0,26.6207,26.6297,26.6117,26.6297,131093.0
2017-02-24 12:30:00,29.64,29.65,29.64,29.64,79675.0,26.6207,26.6297,26.6207,26.6207,79675.0
2017-02-24 13:00:00,29.64,29.64,29.61,29.61,75791.0,26.6207,26.6207,26.5937,26.5937,75791.0
2017-02-24 13:30:00,29.62,29.62,29.61,29.62,60613.0,26.6027,26.6027,26.5937,26.6027,60613.0
2017-02-24 14:00:00,29.62,29.63,29.61,29.61,69875.0,26.6027,26.6117,26.5937,26.5937,69875.0
2017-02-24 14:30:00,29.61,29.62,29.61,29.62,81690.0,26.5937,26.6027,26.5937,26.6027,81690.0
2017-02-24 15:00:00,29.62,29.62,29.6,29.62,152148.0,26.6027,26.6027,26.5847,26.6027,152148.0
2017-02-24 15:30:00,29.62,29.65,29.61,29.63,299711.0,26.6027,26.6297,26.5937,26.6117,299711.0
2017-02-27 09:30:00,29.68,29.69,29.62,29.66,143941.0,26.6566,26.6656,26.6027,26.6386,143941.0
2017-02-27 10:00:00,29.66,29.68,29.63,29.67,171236.0,26.6386,26.6566,26.6117,26.6476,171236.0
2017-02-27 10:30:00,29.67,29.72,29.66,29.71,275956.0,26.6476,26.6925,26.6386,26.6835,275956.0
2017-02-27 11:00:00,29.71,29.73,29.69,29.7,99496.0,26.6835,26.7015,26.6656,26.6746,99496.0
2017-02-27 11:30:00,29.71,29.71,29.69,29.7,81894.0,26.6835,26.6835,26.6656,26.6746,81894.0
2017-02-27 12:00:00,29.7,29.71,29.68,29.7,73311.0,26.6746,26.6835,26.6566,26.6746,73311.0
2017-02-27 12:30:00,29.7,29.7,29.68,29.68,93048.0,26.6746,26.6746,26.6566,26.6566,93048.0
2017-02-27 13:00:00,29.69,29.69,29.66,29.67,60583.0,26.6656,26.6656,26.6386,26.6476,60583.0
2017-02-27 13:30:00,29.67,29.67,29.65,29.66,198149.0,26.6476,26.6476,26.6297,26.6386,198149.0
2017-02-27 14:00:00,29.66,29.66,29.64,29.65,83459.0,26.6386,26.6386,26.6207,26.6297,83459.0
2017-02-27 14:30:00,29.65,29.65,29.62,29.63,84135.0,26.6297,26.6297,26.6027,26.6117,84135.0
2017-02-27 15:00:00,29.63,29.67,29.63,29.67,62631.0,26.6117,26.6476,26.6117,26.6476,62631.0
2017-02-27 15:30:00,29.67,29.68,29.66,29.67,187866.0,26.6476,26.6566,26.6386,26.6476,187866.0
2017-02-28 09:30:00,29.71,29.85,29.71,29.73,241768.0,26.6835,26.8093,26.6835,26.7015,241768.0
2017-02-28 10:00:00,29.73,29.78,29.72,29.73,227443.0,26.7015,26.7464,26.6925,26.7015,227443.0
2017-02-28 10:30:00,29.73,29.74,29.7,29.73,224058.0,26.7015,26.7105,26.6746,26.7015,224058.0
2017-02-28 11:00:00,29.73,29.73,29.68,29.7,172394.0,26.7015,26.7015,26.6566,26.6746,172394.0
2017-02-28 11:30:00,29.7,29.7,29.69,29.7,30439.0,26.6746,26.6746,26.6656,26.6746,30439.0
2017-02-28 12:00:00,29.7,29.7,29.63,29.65,78199.0,26.6746,26.6746,26.6117,26.6297,78199.0
2017-02-28 12:30:00,29.66,29.66,29.63,29.66,64128.0,26.6386,26.6386,26.6117,26.6386,64128.0
2017-02-28 13:00:00,29.66,29.69,29.66,29.68,112807.0,26.6386,26.6656,26.6386,26.6566,112807.0
2017-02-28 13:30:00,29.68,29.69,29.67,29.68,117900.0,26.6566,26.6656,26.6476,26.6566,117900.0
2017-02-28 14:00:00,29.68,29.69,29.67,29.69,43429.0,26.6566,26.6656,26.6476,26.6656,43429.0
2017-02-28 14:30:00,29.69,29.7,29.68,29.69,80659.0,26.6656,26.6746,26.6566,26.6656,80659.0
2017-02-28 15:00:00,29.69,29.69,29.62,29.63,129623.0,26.6656,26.6656,26.6027,26.6117,129623.0
2017-02-28 15:30:00,29.63,29.68,29.57,29.66,2019795.0,26.6117,26.6566,26.5578,26.6386,2019795.0
2017-03-01 09:30:00,29.91,29.93,29.88,29.91,306513.0,26.8632,26.8811,26.8362,26.8632,306513.0
2017-03-01 10:00:00,29.91,29.92,29.9,29.91,204217.0,26.8632,26.8722,26.8542,26.8632,204217.0
2017-03-01 10:30:00,29.91,29.97,29.9,29.96,699418.0,26.8632,26.9171,26.8542,26.9081,699418.0
2017-03-01 11:00:00,29.96,29.97,29.94,29.95,314378.0,26.9081,26.9171,26.8901,26.8991,314378.0
2017-03-01 11:30:00,29.96,30.03,29.95,30.0,306775.0,26.9081,26.9709,26.8991,26.944,306775.0
2017-03-01 12:00:00,30.01,30.04,30.0,30.04,213100.0,26.953,26.9799,26.944,26.9799,213100.0
2017-03-01 12:30:00,30.04,30.06,30.03,30.05,236079.0,26.9799,26.9979,26.9709,26.9889,236079.0
2017-03-01 13:00:00,30.05,30.07,30.01,30.05,291528.0,26.9889,27.0069,26.953,26.9889,291528.0
2017-03-01 13:30:00,30.05,30.07,30.04,30.06,297218.0,26.9889,27.0069,26.9799,26.9979,297218.0
2017-03-01 14:00:00,30.06,30.1,30.06,30.08,272500.0,26.9979,27.0338,26.9979,27.0159,272500.0
2017-03-01 14:30:00,30.09,30.12,30.08,30.12,236774.0,27.0248,27.0518,27.0159,27.0518,236774.0
2017-03-01 15:00:00,30.12,30.12,30.09,30.1,263736.0,27.0518,27.0518,27.0248,27.0338,263736.0
2017-03-01 15:30:00,30.1,30.15,30.09,30.12,2128405.0,27.0338,27.0787,27.0248,27.0518,2128405.0
2017-03-02 09:30:00,29.69,29.77,29.63,29.68,565319.0,26.6656,26.7374,26.6117,26.6566,565319.0
2017-03-02 10:00:00,29.68,29.69,29.67,29.69,146496.0,26.6566,26.6656,26.6476,26.6656,146496.0
2017-03-02 10:30:00,29.69,29.71,29.68,29.7,141936.0,26.6656,26.6835,26.6566,26.6746,141936.0
2017-03-02 11:00:00,29.7,29.71,29.65,29.68,232092.0,26.6746,26.6835,26.6297,26.6566,232092.0
2017-03-02 11:30:00,29.68,29.68,29.64,29.65,123834.0,26.6566,26.6566,26.6207,26.6297,123834.0
2017-03-02 12:00:00,29.65,29.65,29.62,29.62,116705.0,26.6297,26.6297,26.6027,26.6027,116705.0
2017-03-02 12:30:00,29.63,29.63,29.61,29.62,125346.0,26.6117,26.6117,26.5937,26.6027,125346.0
2017-03-02 13:00:00,29.62,29.62,29.61,29.61,95304.0,26.6027,26.6027,26.5937,26.5937,95304.0
2017-03-02 13:30:00,29.62,29.62,29.6,29.61,176567.0,26.6027,26.6027,26.5847,26.5937,176567.0
2017-03-02 14:00:00,29.61,29.61,29.6,29.61,155549.0,26.5937,26.5937,26.5847,26.5937,155549.0
2017-03-02 14:30:00,29.61,29.61,29.6,29.61,106892.0,26.5937,26.5937,26.5847,26.5937,106892.0
2017-03-02 15:00:00,29.61,29.62,29.6,29.61,181480.0,26.5937,26.6027,26.5847,26.5937,181480.0
2017-03-02 15:30:00,29.61,29.61,29.56,29.58,870613.0,26.5937,26.5937,26.5488,26.5668,870613.0
2017-03-03 09:30:00,29.76,29.89,29.76,29.84,257607.0,26.7284,26.8452,26.7284,26.8003,257607.0
2017-03-03 10:00:00,29.84,29.84,29.76,29.77,372808.0,26.8003,26.8003,26.7284,26.7374,372808.0
2017-03-03 10:30:00,29.77,29.78,29.75,29.77,161367.0,26.7374,26.7464,26.7195,26.7374,161367.0
2017-03-03 11:00:00,29.77,29.78,29.75,29.76,112165.0,26.7374,26.7464,26.7195,26.7284,112165.0
2017-03-03 11:30:00,29.76,29.77,29.74,29.77,223697.0,26.7284,26.7374,26.7105,26.7374,223697.0
2017-03-03 12:00:00,29.77,29.78,29.73,29.75,137405.0,26.7374,26.7464,26.7015,26.7195,137405.0
2017-03-03 12:30:00,29.75,29.78,29.75,29.78,66707.0,26.7195,26.7464,26.7195,26.7464,66707.0
2017-03-03 13:00:00,29.77,29.79,29.73,29.75,280426.0,26.7374,26.7554,26.7015,26.7195,280426.0
2017-03-03 13:30:00,29.75,29.79,29.74,29.79,108002.0,26.7195,26.7554,26.7105,26.7554,108002.0
2017-03-03 14:00:00,29.78,29.86,29.78,29.84,237054.0,26.7464,26.8183,26.7464,26.8003,237054.0
2017-03-03 14:30:00,29.84,29.84,29.83,29.84,69273.0,26.8003,26.8003,26.7913,26.8003,69273.0
2017-03-03 15:00:00,29.84,29.85,29.83,29.85,91899.0,26.8003,26.8093,26.7913,26.8093,91899.0
2017-03-03 15:30:00,29.85,29.88,29.8,29.85,1151083.0,26.8093,26.8362,26.7644,26.8093,1151083.0
2017-03-06 09:30:00,29.98,29.98,29.89,29.93,237924.0,26.926,26.926,26.8452,26.8811,237924.0
2017-03-06 10:00:00,29.92,29.92,29.86,29.89,214855.0,26.8722,26.8722,26.8183,26.8452,214855.0
2017-03-06 10:30:00,29.88,29.9,29.86,29.87,166801.0,26.8362,26.8542,26.8183,26.8272,166801.0
2017-03-06 11:00:00,29.87,29.9,29.85,29.89,105247.0,26.8272,26.8542,26.8093,26.8452,105247.0
2017-03-06 11:30:00,29.89,29.91,29.88,29.9,163477.0,26.8452,26.8632,26.8362,26.8542,163477.0
2017-03-06 12:00:00,29.9,29.93,29.89,29.92,88486.0,26.8542,26.8811,26.8452,26.8722,88486.0
2017-03-06 12:30:00,29.93,29.95,29.92,29.94,147581.0,26.8811,26.8991,26.8722,26.8901,147581.0
2017-03-06 13:00:00,29.93,29.94,29.92,29.92,129330.0,26.8811,26.8901,26.8722,26.8722,129330.0
2017-03-06 13:30:00,29.92,29.93,29.92,29.92,101632.0,26.8722,26.8811,26.8722,26.8722,101632.0
2017-03-06 14:00:00,29.93,29.94,29.92,29.92,57665.0,26.8811,26.8901,26.8722,26.8722,57665.0
2017-03-06 14:30:00,29.93,29.94,29.92,29.94,105232.0,26.8811,26.8901,26.8722,26.8901,105232.0
2017-03-06 15:00:00,29.94,29.95,29.93,29.93,188908.0,26.8901,26.8991,26.8811,26.8811,188908.0
2017-03-06 15:30:00,29.93,29.98,29.92,29.92,664348.0,26.8811,26.926,26.8722,26.8722,664348.0
2017-03-07 09:30:00,29.91,29.94,29.86,29.88,268565.0,26.8632,26.8901,26.8183,26.8362,268565.0
2017-03-07 10:00:00,29.89,29.91,29.87,29.9,182507.0,26.8452,26.8632,26.8272,26.8542,182507.0
2017-03-07 10:30:00,29.91,29.93,29.89,29.91,92879.0,26.8632,26.8811,26.8452,26.8632,92879.0
2017-03-07 11:00:00,29.91,29.94,29.9,29.92,96719.0,26.8632,26.8901,26.8542,26.8722,96719.0
2017-03-07 11:30:00,29.91,29.95,29.91,29.95,135085.0,26.8632,26.8991,26.8632,26.8991,135085.0
2017-03-07 12:00:00,29.95,29.95,29.94,29.95,32683.0,26.8991,26.8991,26.8901,26.8991,32683.0
2017-03-07 12:30:00,29.94,29.96,29.93,29.96,81943.0,26.8901,26.9081,26.8811,26.9081,81943.0
2017-03-07 13:00:00,29.96,29.96,29.95,29.96,31721.0,26.9081,26.9081,26.8991,26.9081,31721.0
2017-03-07 13:30:00,29.95,29.96,29.93,29.94,62523.0,26.8991,26.9081,26.8811,26.8901,62523.0
2017-03-07 14:00:00,29.94,29.94,29.93,29.94,59354.0,26.8901,26.8901,26.8811,26.8901,59354.0
2017-03-07 14:30:00,29.94,29.94,29.93,29.94,61157.0,26.8901,26.8901,26.8811,26.8901,61157.0
2017-03-07 15:00:00,29.93,29.94,29.92,29.93,101897.0,26.8811,26.8901,26.8722,26.8811,101897.0
2017-03-07 15:30:00,29.93,29.93,29.87,29.92,390607.0,26.8811,26.8811,26.8272,26.8722,390607.0
2017-03-08 09:30:00,29.74,29.76,29.7,29.75,273603.0,26.7105,26.7284,26.6746,26.7195,273603.0
2017-03-08 10:00:00,29.75,29.76,29.73,29.75,136462.0,26.7195,26.7284,26.7015,26.7195,136462.0
2017-03-08 10:30:00,29.75,29.77,29.74,29.76,164338.0,26.7195,26.7374,26.7105,26.7284,164338.0
2017-03-08 11:00:00,29.76,29.76,29.73,29.74,106248.0,26.7284,26.7284,26.7015,26.7105,106248.0
2017-03-08 11:30:00,29.74,29.74,29.69,29.72,261332.0,26.7105,26.7105,26.6656,26.6925,261332.0
2017-03-08 12:00:00,29.72,29.72,29.7,29.71,74169.0,26.6925,26.6925,26.6746,26.6835,74169.0
2017-03-08 12:30:00,29.71,29.72,29.7,29.71,92562.0,26.6835,26.6925,26.6746,26.6835,92562.0
2017-03-08 13:00:00,29.71,29.73,29.69,29.73,120824.0,26.6835,26.7015,26.6656,26.7015,120824.0
2017-03-08 13:30:00,29.73,29.75,29.73,29.74,96707.0,26.7015,26.7195,26.7015,26.7105,96707.0
2017-03-08 14:00:00,29.74,29.74,29.71,29.72,175181.0,26.7105,26.7105,26.6835,26.6925,175181.0
2017-03-08 14:30:00,29.71,29.72,29.7,29.72,84027.0,26.6835,26.6925,26.6746,26.6925,84027.0
2017-03-08 15:00:00,29.72,29.75,29.71,29.75,173541.0,26.6925,26.7195,26.6835,26.7195,173541.0
2017-03-08 15:30:00,29.74,29.75,29.67,29.68,561661.0,26.7105,26.7195,26.6476,26.6566,561661.0
2017-03-09 09:30:00,29.79,29.86,29.73,29.84,418513.0,26.7554,26.8183,26.7015,26.8003,418513.0
2017-03-09 10:00:00,29.85,29.9,29.83,29.84,534773.0,26.8093,26.8542,26.7913,26.8003,534773.0
2017-03-09 10:30:00,29.84,29.84,29.8,29.84,263068.0,26.8003,26.8003,26.7644,26.8003,263068.0
2017-03-09 11:00:00,29.83,29.85,29.8,29.82,197329.0,26.7913,26.8093,26.7644,26.7823,197329.0
2017-03-09 11:30:00,29.82,29.85,29.81,29.81,170641.0,26.7823,26.8093,26.7734,26.7734,170641.0
2017-03-09 12:00:00,29.82,29.83,29.81,29.83,134531.0,26.7823,26.7913,26.7734,26.7913,134531.0
2017-03-09 12:30:00,29.82,29.84,29.81,29.84,116945.0,26.7823,26.8003,26.7734,26.8003,116945.0
2017-03-09 13:00:00,29.83,29.84,29.81,29.82,111199.0,26.7913,26.8003,26.7734,26.7823,111199.0
2017-03-09 13:30:00,29.81,29.82,29.77,29.78,202182.0,26.7734,26.7823,26.7374,26.7464,202182.0
2017-03-09 14:00:00,29.78,29.78,29.74,29.77,238978.0,26.7464,26.7464,26.7105,26.7374,238978.0
2017-03-09 14:30:00,29.77,29.78,29.74,29.76,162873.0,26.7374,26.7464,26.7105,26.7284,162873.0
2017-03-09 15:00:00,29.76,29.82,29.76,29.82,159861.0,26.7284,26.7823,26.7284,26.7823,159861.0
2017-03-09 15:30:00,29.82,29.87,29.82,29.87,640598.0,26.7823,26.8272,26.7823,26.8272,640598.0
2017-03-10 09:30:00,29.85,29.9,29.84,29.89,267020.0,26.8093,26.8542,26.8003,26.8452,267020.0
2017-03-10 10:00:00,29.89,29.9,29.86,29.88,94236.0,26.8452,26.8542,26.8183,26.8362,94236.0
2017-03-10 10:30:00,29.88,29.9,29.86,29.86,100411.0,26.8362,26.8542,26.8183,26.8183,100411.0
2017-03-10 11:00:00,29.87,29.88,29.85,29.88,67521.0,26.8272,26.8362,26.8093,26.8362,67521.0
2017-03-10 11:30:00,29.88,29.89,29.86,29.88,110461.0,26.8362,26.8452,26.8183,26.8362,110461.0
2017-03-10 12:00:00,29.88,29.94,29.87,29.94,105010.0,26.8362,26.8901,26.8272,26.8901,105010.0
2017-03-10 12:30:00,29.94,29.96,29.9,29.95,154688.0,26.8901,26.9081,26.8542,26.8991,154688.0
2017-03-10 13:00:00,29.95,29.97,29.94,29.96,136817.0,26.8991,26.9171,26.8901,26.9081,136817.0
2017-03-10 13:30:00,29.96,29.99,29.94,29.99,125760.0,26.9081,26.935,26.8901,26.935,125760.0
2017-03-10 14:00:00,29.98,30.01,29.97,30.01,111466.0,26.926,26.953,26.9171,26.953,111466.0
2017-03-10 14:30:00,30.01,30.02,30.0,30.02,159778.0,26.953,26.962,26.944,26.962,159778.0
2017-03-10 15:00:00,30.02,30.04,30.01,30.02,282696.0,26.962,26.9799,26.953,26.962,282696.0
2017-03-10 15:30:00,30.02,30.05,30.01,30.03,582418.0,26.962,26.9889,26.953,26.9709,582418.0
2017-03-13 09:30:00,30.82,30.86,30.73,30.73,398706.0,27.6805,27.7164,27.5996,27.5996,398706.0
2017-03-13 10:00:00,30.73,30.74,30.7,30.73,233510.0,27.5996,27.6086,27.5727,27.5996,233510.0
2017-03-13 10:30:00,30.73,30.75,30.72,30.73,323908.0,27.5996,27.6176,27.5907,27.5996,323908.0
2017-03-13 11:00:00,30.72,30.76,30.72,30.73,179498.0,27.5907,27.6266,27.5907,27.5996,179498.0
2017-03-13 11:30:00,30.73,30.76,30.71,30.73,338472.0,27.5996,27.6266,27.5817,27.5996,338472.0
2017-03-13 12:00:00,30.74,30.76,30.73,30.76,210906.0,27.6086,27.6266,27.5996,27.6266,210906.0
2017-03-13 12:30:00,30.75,30.8,30.74,30.79,277239.0,27.6176,27.6625,27.6086,27.6535,277239.0
2017-03-13 13:00:00,30.79,30.81,30.78,30.81,324914.0,27.6535,27.6715,27.6445,27.6715,324914.0
2017-03-13 13:30:00,30.81,30.83,30.8,30.83,190757.0,27.6715,27.6895,27.6625,27.6895,190757.0
2017-03-13 14:00:00,30.83,30.83,30.81,30.83,199403.0,27.6895,27.6895,27.6715,27.6895,199403.0
2017-03-13 14:30:00,30.82,30.84,30.81,30.84,237276.0,27.6805,27.6984,27.6715,27.6984,237276.0
2017-03-13 15:00:00,30.84,30.84,30.82,30.82,281375.0,27.6984,27.6984,27.6805,27.6805,281375.0
2017-03-13 15:30:00,30.82,30.84,30.8,30.84,819413.0,27.6805,27.6984,27.6625,27.6984,819413.0
2017-03-14 09:30:00,30.82,30.82,30.74,30.78,571510.0,27.6805,27.6805,27.6086,27.6445,571510.0
2017-03-14 10:00:00,30.78,30.78,30.73,30.74,304937.0,27.6445,27.6445,27.5996,27.6086,304937.0
2017-03-14 10:30:00,30.74,30.8,30.73,30.8,350705.0,27.6086,27.6625,27.5996,27.6625,350705.0
2017-03-14 11:00:00,30.8,30.83,30.78,30.83,159262.0,27.6625,27.6895,27.6445,27.6895,159262.0
2017-03-14 11:30:00,30.83,30.84,30.82,30.83,279916.0,27.6895,27.6984,27.6805,27.6895,279916.0
2017-03-14 12:00:00,30.83,30.85,30.8,30.83,350076.0,27.6895,27.7074,27.6625,27.6895,350076.0
2017-03-14 12:30:00,30.83,30.84,30.8,30.81,169046.0,27.6895,27.6984,27.6625,27.6715,169046.0
2017-03-14 13:00:00,30.82,30.85,30.81,30.84,170623.0,27.6805,27.7074,27.6715,27.6984,170623.0
2017-03-14 13:30:00,30.84,30.86,30.84,30.86,61584.0,27.6984,27.7164,27.6984,27.7164,61584.0
2017-03-14 14:00:00,30.85,30.86,30.82,30.84,136569.0,27.7074,27.7164,27.6805,27.6984,136569.0
2017-03-14 14:30:00,30.84,30.86,30.83,30.85,108209.0,27.6984,27.7164,27.6895,27.7074,108209.0
2017-03-14 15:00:00,30.85,30.85,30.83,30.84,152831.0,27.7074,27.7074,27.6895,27.6984,152831.0
2017-03-14 15:30:00,30.84,30.84,30.76,30.78,437625.0,27.6984,27.6984,27.6266,27.6445,437625.0
2017-03-15 09:30:00,30.86,30.93,30.8,30.81,416206.0,27.7164,27.7793,27.6625,27.6715,416206.0
2017-03-15 10:00:00,30.81,30.82,30.78,30.82,207044.0,27.6715,27.6805,27.6445,27.6805,207044.0
2017-03-15 10:30:00,30.82,30.86,30.79,30.86,201772.0,27.6805,27.7164,27.6535,27.7164,201772.0
2017-03-15 11:00:00,30.85,30.86,30.84,30.86,191676.0,27.7074,27.7164,27.6984,27.7164,191676.0
2017-03-15 11:30:00,30.86,30.9,30.85,30.88,133608.0,27.7164,27.7523,27.7074,27.7344,133608.0
2017-03-15 12:00:00,30.88,30.91,30.88,30.89,160303.0,27.7344,27.7613,27.7344,27.7433,160303.0
2017-03-15 12:30:00,30.9,30.95,30.88,30.95,179724.0,27.7523,27.7972,27.7344,27.7972,179724.0
2017-03-15 13:00:00,30.95,30.99,30.94,30.96,227873.0,27.7972,27.8332,27.7882,27.8062,227873.0
2017-03-15 13:30:00,30.95,30.97,30.91,30.94,299248.0,27.7972,27.8152,27.7613,27.7882,299248.0
2017-03-15 14:00:00,30.96,31.22,30.95,31.14,1038919.0,27.8062,28.0397,27.7972,27.9679,1038919.0
2017-03-15 14:30:00,31.13,31.31,31.08,31.21,1038137.0,27.9589,28.1206,27.914,28.0307,1038137.0
2017-03-15 15:00:00,31.21,31.33,31.21,31.33,658065.0,28.0307,28.1385,28.0307,28.1385,658065.0
2017-03-15 15:30:00,31.32,31.37,31.3,31.33,916074.0,28.1295,28.1744,28.1116,28.1385,916074.0
2017-03-16 09:30:00,31.34,31.38,31.26,31.33,473393.0,28.1475,28.1834,28.0756,28.1385,473393.0
2017-03-16 10:00:00,31.33,31.33,31.28,31.32,199627.0,28.1385,28.1385,28.0936,28.1295,199627.0
2017-03-16 10:30:00,31.32,31.35,31.31,31.32,166130.0,28.1295,28.1565,28.1206,28.1295,166130.0
2017-03-16 11:00:00,31.32,31.33,31.28,31.31,168192.0,28.1295,28.1385,28.0936,28.1206,168192.0
2017-03-16 11:30:00,31.31,31.32,31.27,31.32,148545.0,28.1206,28.1295,28.0846,28.1295,148545.0
2017-03-16 12:00:00,31.32,31.34,31.3,31.32,81809.0,28.1295,28.1475,28.1116,28.1295,81809.0
2017-03-16 12:30:00,31.32,31.34,31.31,31.34,83871.0,28.1295,28.1475,28.1206,28.1475,83871.0
2017-03-16 13:00:00,31.34,31.35,31.33,31.34,78041.0,28.1475,28.1565,28.1385,28.1475,78041.0
2017-03-16 13:30:00,31.34,31.35,31.3,31.33,224123.0,28.1475,28.1565,28.1116,28.1385,224123.0
2017-03-16 14:00:00,31.33,31.35,31.3,31.33,120494.0,28.1385,28.1565,28.1116,28.1385,120494.0
2017-03-16 14:30:00,31.32,31.33,31.27,31.27,159237.0,28.1295,28.1385,28.0846,28.0846,159237.0
2017-03-16 15:00:00,31.27,31.3,31.23,31.28,245477.0,28.0846,28.1116,28.0487,28.0936,245477.0
2017-03-16 15:30:00,31.28,31.29,31.24,31.29,459909.0,28.0936,28.1026,28.0577,28.1026,459909.0
2017-03-17 09:30:00,31.22,31.25,31.18,31.2,341272.0,28.0397,28.0667,28.0038,28.0218,341272.0
2017-03-17 10:00:00,31.2,31.23,31.19,31.21,85130.0,28.0218,28.0487,28.0128,28.0307,85130.0
2017-03-17 10:30:00,31.2,31.22,31.17,31.18,68447.0,28.0218,28.0397,27.9948,28.0038,68447.0
2017-03-17 11:00:00,31.18,31.2,31.17,31.2,32584.0,28.0038,28.0218,27.9948,28.0218,32584.0
2017-03-17 11:30:00,31.19,31.2,31.12,31.14,164925.0,28.0128,28.0218,27.9499,27.9679,164925.0
2017-03-17 12:00:00,31.15,31.16,31.12,31.14,76156.0,27.9769,27.9858,27.9499,27.9679,76156.0
2017-03-17 12:30:00,31.13,31.14,31.12,31.12,33314.0,27.9589,27.9679,27.9499,27.9499,33314.0
2017-03-17 13:00:00,31.13,31.15,31.12,31.15,29518.0,27.9589,27.9769,27.9499,27.9769,29518.0
2017-03-17 13:30:00,31.15,31.15,31.11,31.11,64143.0,27.9769,27.9769,27.9409,27.9409,64143.0
2017-03-17 14:00:00,31.11,31.15,31.11,31.15,208168.0,27.9409,27.9769,27.9409,27.9769,208168.0
2017-03-17 14:30:00,31.14,31.18,31.14,31.15,297458.0,27.9679,28.0038,27.9679,27.9769,297458.0
2017-03-17 15:00:00,31.16,31.17,31.15,31.16,125240.0,27.9858,27.9948,27.9769,27.9858,125240.0
2017-03-17 15:30:00,31.16,31.17,31.12,31.12,981485.0,27.9858,27.9948,27.9499,27.9499,981485.0
2017-03-20 09:30:00,31.17,31.17,31.11,31.15,418866.0,27.9948,27.9948,27.9409,27.9769,418866.0
2017-03-20 10:00:00,31.16,31.2,31.14,31.19,261086.0,27.9858,28.0218,27.9679,28.0128,261086.0
2017-03-20 10:30:00,31.19,31.26,31.17,31.24,223898.0,28.0128,28.0756,27.9948,28.0577,223898.0
2017-03-20 11:00:00,31.24,31.26,31.23,31.24,201393.0,28.0577,28.0756,28.0487,28.0577,201393.0
2017-03-20 11:30:00,31.25,31.31,31.24,31.3,150637.0,28.0667,28.1206,28.0577,28.1116,150637.0
2017-03-20 12:00:00,31.3,31.32,31.3,31.32,133581.0,28.1116,28.1295,28.1116,28.1295,133581.0
2017-03-20 12:30:00,31.32,31.32,31.29,31.3,122455.0,28.1295,28.1295,28.1026,28.1116,122455.0
2017-03-20 13:00:00,31.3,31.31,31.28,31.29,53634.0,28.1116,28.1206,28.0936,28.1026,53634.0
2017-03-20 13:30:00,31.3,31.31,31.28,31.29,94673.0,28.1116,28.1206,28.0936,28.1026,94673.0
2017-03-20 14:00:00,31.29,31.3,31.28,31.3,70474.0,28.1026,28.1116,28.0936,28.1116,70474.0
2017-03-20 14:30:00,31.3,31.32,31.29,31.32,117081.0,28.1116,28.1295,28.1026,28.1295,117081.0
2017-03-20 15:00:00,31.32,31.33,31.31,31.33,151140.0,28.1295,28.1385,28.1206,28.1385,151140.0
2017-03-20 15:30:00,31.33,31.34,31.28,31.28,265401.0,28.1385,28.1475,28.0936,28.0936,265401.0
2017-03-21 09:30:00,31.18,31.21,31.14,31.18,264006.0,28.0038,28.0307,27.9679,28.0038,264006.0
2017-03-21 10:00:00,31.17,31.18,31.09,31.11,329398.0,27.9948,28.0038,27.923,27.9409,329398.0
2017-03-21 10:30:00,31.1,31.11,31.02,31.03,519899.0,27.9319,27.9409,27.8601,27.8691,519899.0
2017-03-21 11:00:00,31.03,31.04,30.92,30.94,493982.0,27.8691,27.8781,27.7703,27.7882,493982.0
2017-03-21 11:30:00,30.94,30.95,30.89,30.95,293759.0,27.7882,27.7972,27.7433,27.7972,293759.0
2017-03-21 12:00:00,30.95,30.95,30.92,30.93,153493.0,27.7972,27.7972,27.7703,27.7793,153493.0
2017-03-21 12:30:00,30.93,30.95,30.9,30.91,339281.0,27.7793,27.7972,27.7523,27.7613,339281.0
2017-03-21 13:00:00,30.91,30.92,30.87,30.9,229771.0,27.7613,27.7703,27.7254,27.7523,229771.0
2017-03-21 13:30:00,30.9,30.9,30.81,30.81,180616.0,27.7523,27.7523,27.6715,27.6715,180616.0
2017-03-21 14:00:00,30.81,30.85,30.8,30.85,185147.0,27.6715,27.7074,27.6625,27.7074,185147.0
2017-03-21 14:30:00,30.85,30.87,30.83,30.86,189193.0,27.7074,27.7254,27.6895,27.7164,189193.0
2017-03-21 15:00:00,30.86,30.88,30.85,30.88,176182.0,27.7164,27.7344,27.7074,27.7344,176182.0
2017-03-21 15:30:00,30.88,30.88,30.8,30.8,1128957.0,27.7344,27.7344,27.6625,27.6625,1128957.0
2017-03-22 09:30:00,30.69,30.79,30.69,30.73,352531.0,27.5637,27.6535,27.5637,27.5996,352531.0
2017-03-22 10:00:00,30.73,30.77,30.71,30.74,158575.0,27.5996,27.6356,27.5817,27.6086,158575.0
2017-03-22 10:30:00,30.74,30.83,30.7,30.82,314305.0,27.6086,27.6895,27.5727,27.6805,314305.0
2017-03-22 11:00:00,30.82,30.85,30.79,30.83,138580.0,27.6805,27.7074,27.6535,27.6895,138580.0
2017-03-22 11:30:00,30.83,30.84,30.81,30.84,72451.0,27.6895,27.6984,27.6715,27.6984,72451.0
2017-03-22 12:00:00,30.83,30.86,30.81,30.82,63931.0,27.6895,27.7164,27.6715,27.6805,63931.0
2017-03-22 12:30:00,30.81,30.85,30.8,30.85,103805.0,27.6715,27.7074,27.6625,27.7074,103805.0
2017-03-22 13:00:00,30.84,30.86,30.82,30.84,128355.0,27.6984,27.7164,27.6805,27.6984,128355.0
2017-03-22 13:30:00,30.84,30.86,30.8,30.81,224636.0,27.6984,27.7164,27.6625,27.6715,224636.0
2017-03-22 14:00:00,30.81,30.88,30.8,30.85,106687.0,27.6715,27.7344,27.6625,27.7074,106687.0
2017-03-22 14:30:00,30.85,30.87,30.85,30.86,67160.0,27.7074,27.7254,27.7074,27.7164,67160.0
2017-03-22 15:00:00,30.86,30.9,30.85,30.89,164223.0,27.7164,27.7523,27.7074,27.7433,164223.0
2017-03-22 15:30:00,30.9,30.9,30.84,30.85,783401.0,27.7523,27.7523,27.6984,27.7074,783401.0
2017-03-23 09:30:00,30.93,31.0,30.87,30.96,294872.0,27.7793,27.8421,27.7254,27.8062,294872.0
2017-03-23 10:00:00,30.96,30.99,30.93,30.95,173306.0,27.8062,27.8332,27.7793,27.7972,173306.0
2017-03-23 10:30:00,30.94,31.03,30.93,31.03,117150.0,27.7882,27.8691,27.7793,27.8691,117150.0
2017-03-23 11:00:00,31.03,31.07,31.03,31.07,123570.0,27.8691,27.905,27.8691,27.905,123570.0
2017-03-23 11:30:00,31.07,31.09,31.04,31.06,171192.0,27.905,27.923,27.8781,27.896,171192.0
2017-03-23 12:00:00,31.06,31.08,31.06,31.07,36984.0,27.896,27.914,27.896,27.905,36984.0
2017-03-23 12:30:00,31.06,31.09,31.06,31.09,37455.0,27.896,27.923,27.896,27.923,37455.0
2017-03-23 13:00:00,31.09,31.09,31.04,31.04,154154.0,27.923,27.923,27.8781,27.8781,154154.0
2017-03-23 13:30:00,31.04,31.06,31.03,31.05,103935.0,27.8781,27.896,27.8691,27.887,103935.0
2017-03-23 14:00:00,31.05,31.08,31.04,31.07,103416.0,27.887,27.914,27.8781,27.905,103416.0
2017-03-23 14:30:00,31.07,31.1,31.05,31.09,131091.0,27.905,27.9319,27.887,27.923,131091.0
2017-03-23 15:00:00,31.08,31.08,31.03,31.03,80259.0,27.914,27.914,27.8691,27.8691,80259.0
2017-03-23 15:30:00,31.03,31.03,30.99,31.02,327521.0,27.8691,27.8691,27.8332,27.8601,327521.0
2017-03-24 09:30:00,30.98,30.99,30.94,30.97,156155.0,27.8242,27.8332,27.7882,27.8152,156155.0
2017-03-24 10:00:00,30.97,30.99,30.96,30.99,175182.0,27.8152,27.8332,27.8062,27.8332,175182.0
2017-03-24 10:30:00,30.98,31.03,30.98,31.03,126699.0,27.8242,27.8691,27.8242,27.8691,126699.0
2017-03-24 11:00:00,31.03,31.04,30.97,30.98,89253.0,27.8691,27.8781,27.8152,27.8242,89253.0
2017-03-24 11:30:00,30.98,31.06,30.98,31.06,84794.0,27.8242,27.896,27.8242,27.896,84794.0
2017-03-24 12:00:00,31.05,31.05,30.97,30.99,122383.0,27.887,27.887,27.8152,27.8332,122383.0
2017-03-24 12:30:00,31.0,31.0,30.96,30.97,46775.0,27.8421,27.8421,27.8062,27.8152,46775.0
2017-03-24 13:00:00,30.98,31.04,30.98,31.04,149290.0,27.8242,27.8781,27.8242,27.8781,149290.0
2017-03-24 13:30:00,31.04,31.04,30.98,30.99,104472.0,27.8781,27.8781,27.8242,27.8332,104472.0
2017-03-24 14:00:00,31.0,31.03,30.99,31.01,54741.0,27.8421,27.8691,27.8332,27.8511,54741.0
2017-03-24 14:30:00,31.02,31.02,30.99,31.0,52853.0,27.8601,27.8601,27.8332,27.8421,52853.0
2017-03-24 15:00:00,31.0,31.0,30.93,30.96,921048.0,27.8421,27.8421,27.7793,27.8062,921048.0
2017-03-24 15:30:00,30.96,31.06,30.95,30.98,301280.0,27.8062,27.896,27.7972,27.8242,301280.0
2017-03-27 09:30:00,30.94,31.03,30.93,30.95,330190.0,27.7882,27.8691,27.7793,27.7972,330190.0
2017-03-27 10:00:00,30.94,30.96,30.9,30.93,201265.0,27.7882,27.8062,27.7523,27.7793,201265.0
2017-03-27 10:30:00,30.93,30.98,30.9,30.98,286989.0,27.7793,27.8242,27.7523,27.8242,286989.0
2017-03-27 11:00:00,30.98,31.02,30.97,31.01,216505.0,27.8242,27.8601,27.8152,27.8511,216505.0
2017-03-27 11:30:00,31.02,31.05,31.01,31.01,238512.0,27.8601,27.887,27.8511,27.8511,238512.0
2017-03-27 12:00:00,31.01,31.06,31.0,31.04,228256.0,27.8511,27.896,27.8421,27.8781,228256.0
2017-03-27 12:30:00,31.04,31.07,31.04,31.05,134213.0,27.8781,27.905,27.8781,27.887,134213.0
2017-03-27 13:00:00,31.05,31.08,31.05,31.07,115381.0,27.887,27.914,27.887,27.905,115381.0
2017-03-27 13:30:00,31.06,31.09,31.06,31.07,79205.0,27.896,27.923,27.896,27.905,79205.0
2017-03-27 14:00:00,31.07,31.07,31.04,31.05,65193.0,27.905,27.905,27.8781,27.887,65193.0
2017-03-27 14:30:00,31.06,31.09,31.05,31.08,107449.0,27.896,27.923,27.887,27.914,107449.0
2017-03-27 15:00:00,31.08,31.11,31.07,31.1,93894.0,27.914,27.9409,27.905,27.9319,93894.0
2017-03-27 15:30:00,31.1,31.13,31.08,31.11,304165.0,27.9319,27.9589,27.914,27.9409,304165.0
2017-03-28 09:30:00,31.19,31.29,31.19,31.23,327182.0,28.0128,28.1026,28.0128,28.0487,327182.0
2017-03-28 10:00:00,31.24,31.29,31.23,31.26,142230.0,28.0577,28.1026,28.0487,28.0756,142230.0
2017-03-28 10:30:00,31.27,31.29,31.25,31.29,90816.0,28.0846,28.1026,28.0667,28.1026,90816.0
2017-03-28 11:00:00,31.29,31.33,31.28,31.31,112523.0,28.1026,28.1385,28.0936,28.1206,112523.0
2017-03-28 11:30:00,31.32,31.34,31.29,31.31,47930.0,28.1295,28.1475,28.1026,28.1206,47930.0
2017-03-28 12:00:00,31.32,31.34,31.31,31.32,60978.0,28.1295,28.1475,28.1206,28.1295,60978.0
2017-03-28 12:30:00,31.32,31.34,31.31,31.33,77169.0,28.1295,28.1475,28.1206,28.1385,77169.0
2017-03-28 13:00:00,31.33,31.36,31.32,31.36,43833.0,28.1385,28.1655,28.1295,28.1655,43833.0
2017-03-28 13:30:00,31.35,31.36,31.3,31.31,131975.0,28.1565,28.1655,28.1116,28.1206,131975.0
2017-03-28 14:00:00,31.31,31.33,31.3,31.32,53130.0,28.1206,28.1385,28.1116,28.1295,53130.0
2017-03-28 14:30:00,31.31,31.33,31.3,31.32,104954.0,28.1206,28.1385,28.1116,28.1295,104954.0
2017-03-28 15:00:00,31.32,31.32,31.3,31.32,59127.0,28.1295,28.1295,28.1116,28.1295,59127.0
2017-03-28 15:30:00,31.32,31.33,31.3,31.3,182002.0,28.1295,28.1385,28.1116,28.1116,182002.0
2017-03-29 09:30:00,31.46,31.49,31.4,31.43,419602.0,28.2553,28.2822,28.2014,28.2283,419602.0
2017-03-29 10:00:00,31.43,31.45,31.42,31.44,111586.0,28.2283,28.2463,28.2194,28.2373,111586.0
2017-03-29 10:30:00,31.44,31.51,31.43,31.49,169284.0,28.2373,28.3002,28.2283,28.2822,169284.0
2017-03-29 11:00:00,31.5,31.5,31.46,31.5,243663.0,28.2912,28.2912,28.2553,28.2912,243663.0
2017-03-29 11:30:00,31.5,31.5,31.44,31.46,187177.0,28.2912,28.2912,28.2373,28.2553,187177.0
2017-03-29 12:00:00,31.46,31.46,31.44,31.46,173286.0,28.2553,28.2553,28.2373,28.2553,173286.0
2017-03-29 12:30:00,31.46,31.47,31.43,31.47,364154.0,28.2553,28.2643,28.2283,28.2643,364154.0
2017-03-29 13:00:00,31.46,31.52,31.46,31.51,97547.0,28.2553,28.3092,28.2553,28.3002,97547.0
2017-03-29 13:30:00,31.51,31.53,31.5,31.53,64817.0,28.3002,28.3181,28.2912,28.3181,64817.0
2017-03-29 14:00:00,31.53,31.54,31.52,31.54,130803.0,28.3181,28.3271,28.3092,28.3271,130803.0
2017-03-29 14:30:00,31.54,31.56,31.53,31.56,256158.0,28.3271,28.3451,28.3181,28.3451,256158.0
2017-03-29 15:00:00,31.56,31.58,31.56,31.57,210378.0,28.3451,28.3631,28.3451,28.3541,210378.0
2017-03-29 15:30:00,31.57,31.59,31.56,31.57,588878.0,28.3541,28.372,28.3451,28.3541,588878.0
2017-03-30 09:30:00,31.45,31.45,31.39,31.44,831775.0,28.2463,28.2463,28.1924,28.2373,831775.0
2017-03-30 10:00:00,31.44,31.49,31.43,31.48,133953.0,28.2373,28.2822,28.2283,28.2732,133953.0
2017-03-30 10:30:00,31.48,31.54,31.47,31.54,166771.0,28.2732,28.3271,28.2643,28.3271,166771.0
2017-03-30 11:00:00,31.53,31.55,31.51,31.54,137300.0,28.3181,28.3361,28.3002,28.3271,137300.0
2017-03-30 11:30:00,31.53,31.55,31.52,31.53,145605.0,28.3181,28.3361,28.3092,28.3181,145605.0
2017-03-30 12:00:00,31.52,31.53,31.51,31.52,58439.0,28.3092,28.3181,28.3002,28.3092,58439.0
2017-03-30 12:30:00,31.52,31.54,31.5,31.53,74749.0,28.3092,28.3271,28.2912,28.3181,74749.0
2017-03-30 13:00:00,31.54,31.55,31.53,31.55,60497.0,28.3271,28.3361,28.3181,28.3361,60497.0
2017-03-30 13:30:00,31.55,31.57,31.54,31.57,89739.0,28.3361,28.3541,28.3271,28.3541,89739.0
2017-03-30 14:00:00,31.57,31.58,31.56,31.58,78650.0,28.3541,28.3631,28.3451,28.3631,78650.0
2017-03-30 14:30:00,31.57,31.58,31.54,31.57,120660.0,28.3541,28.3631,28.3271,28.3541,120660.0
2017-03-30 15:00:00,31.56,31.58,31.56,31.58,82704.0,28.3451,28.3631,28.3451,28.3631,82704.0
2017-03-30 15:30:00,31.57,31.59,31.54,31.55,298143.0,28.3541,28.372,28.3271,28.3361,298143.0
2017-03-31 09:30:00,31.48,31.57,31.46,31.55,177715.0,28.2732,28.3541,28.2553,28.3361,177715.0
2017-03-31 10:00:00,31.55,31.59,31.54,31.54,81695.0,28.3361,28.372,28.3271,28.3271,81695.0
2017-03-31 10:30:00,31.54,31.59,31.54,31.59,89262.0,28.3271,28.372,28.3271,28.372,89262.0
2017-03-31 11:00:00,31.58,31.63,31.58,31.63,142906.0,28.3631,28.408,28.3631,28.408,142906.0
2017-03-31 11:30:00,31.62,31.64,31.6,31.6,51460.0,28.399,28.4169,28.381,28.381,51460.0
2017-03-31 12:00:00,31.6,31.63,31.6,31.61,92050.0,28.381,28.408,28.381,28.39,92050.0
2017-03-31 12:30:00,31.62,31.62,31.61,31.62,76235.0,28.399,28.399,28.39,28.399,76235.0
2017-03-31 13:00:00,31.61,31.62,31.59,31.59,84312.0,28.39,28.399,28.372,28.372,84312.0
2017-03-31 13:30:00,31.59,31.61,31.58,31.59,85872.0,28.372,28.39,28.3631,28.372,85872.0
2017-03-31 14:00:00,31.58,31.61,31.56,31.61,197506.0,28.3631,28.39,28.3451,28.39,197506.0
2017-03-31 14:30:00,31.61,31.61,31.58,31.59,65138.0,28.39,28.39,28.3631,28.372,65138.0
2017-03-31 15:00:00,31.58,31.6,31.57,31.59,140854.0,28.3631,28.381,28.3541,28.372,140854.0
2017-03-31 15:30:00,31.59,31.61,31.48,31.49,852657.0,28.372,28.39,28.2732,28.2822,852657.0
2017-04-03 09:30:00,31.7,31.78,31.62,31.74,434437.0,28.4708,28.5427,28.399,28.5068,434437.0
2017-04-03 10:00:00,31.74,31.83,31.7,31.8,319006.0,28.5068,28.5876,28.4708,28.5606,319006.0
2017-04-03 10:30:00,31.8,31.82,31.7,31.71,116438.0,28.5606,28.5786,28.4708,28.4798,116438.0
2017-04-03 11:00:00,31.71,31.74,31.67,31.71,379524.0,28.4798,28.5068,28.4439,28.4798,379524.0
2017-04-03 11:30:00,31.71,31.71,31.64,31.66,172477.0,28.4798,28.4798,28.4169,28.4349,172477.0
2017-04-03 12:00:00,31.65,31.71,31.62,31.71,155726.0,28.4259,28.4798,28.399,28.4798,155726.0
2017-04-03 12:30:00,31.71,31.72,31.69,31.72,45956.0,28.4798,28.4888,28.4618,28.4888,45956.0
2017-04-03 13:00:00,31.72,31.76,31.71,31.75,40873.0,28.4888,28.5247,28.4798,28.5157,40873.0
2017-04-03 13:30:00,31.75,31.76,31.71,31.75,47043.0,28.5157,28.5247,28.4798,28.5157,47043.0
2017-04-03 14:00:00,31.75,31.75,31.7,31.71,370876.0,28.5157,28.5157,28.4708,28.4798,370876.0
2017-04-03 14:30:00,31.71,31.75,31.7,31.75,61270.0,28.4798,28.5157,28.4708,28.5157,61270.0
2017-04-03 15:00:00,31.75,31.79,31.74,31.79,53811.0,28.5157,28.5517,28.5068,28.5517,53811.0
2017-04-03 15:30:00,31.79,31.84,31.77,31.82,300767.0,28.5517,28.5966,28.5337,28.5786,300767.0
2017-04-04 09:30:00,31.69,31.72,31.59,31.68,339437.0,28.4618,28.4888,28.372,28.4529,339437.0
2017-04-04 10:00:00,31.67,31.7,31.62,31.67,103012.0,28.4439,28.4708,28.399,28.4439,103012.0
2017-04-04 10:30:00,31.67,31.71,31.67,31.69,83021.0,28.4439,28.4798,28.4439,28.4618,83021.0
2017-04-04 11:00:00,31.69,31.74,31.68,31.74,114594.0,28.4618,28.5068,28.4529,28.5068,114594.0
2017-04-04 11:30:00,31.74,31.75,31.72,31.72,32934.0,28.5068,28.5157,28.4888,28.4888,32934.0
2017-04-04 12:00:00,31.73,31.74,31.71,31.74,63356.0,28.4978,28.5068,28.4798,28.5068,63356.0
2017-04-04 12:30:00,31.73,31.76,31.73,31.75,63069.0,28.4978,28.5247,28.4978,28.5157,63069.0
2017-04-04 13:00:00,31.75,31.76,31.71,31.71,64245.0,28.5157,28.5247,28.4798,28.4798,64245.0
2017-04-04 13:30:00,31.72,31.74,31.71,31.72,92879.0,28.4888,28.5068,28.4798,28.4888,92879.0
2017-04-04 14:00:00,31.72,31.76,31.71,31.74,48651.0,28.4888,28.5247,28.4798,28.5068,48651.0
2017-04-04 14:30:00,31.75,31.75,31.73,31.73,28311.0,28.5157,28.5157,28.4978,28.4978,28311.0
2017-04-04 15:00:00,31.73,31.73,31.72,31.73,80382.0,28.4978,28.4978,28.4888,28.4978,80382.0
2017-04-04 15:30:00,31.73,31.74,31.71,31.74,241526.0,28.4978,28.5068,28.4798,28.5068,241526.0
2017-04-05 09:30:00,31.86,31.88,31.74,31.86,160798.0,28.6145,28.6325,28.5068,28.6145,160798.0
2017-04-05 10:00:00,31.85,31.9,31.84,31.87,130339.0,28.6055,28.6505,28.5966,28.6235,130339.0
2017-04-05 10:30:00,31.87,31.87,31.81,31.82,96922.0,28.6235,28.6235,28.5696,28.5786,96922.0
2017-04-05 11:00:00,31.83,31.85,31.77,31.78,199524.0,28.5876,28.6055,28.5337,28.5427,199524.0
2017-04-05 11:30:00,31.77,31.81,31.76,31.8,177586.0,28.5337,28.5696,28.5247,28.5606,177586.0
2017-04-05 12:00:00,31.8,31.82,31.79,31.8,55105.0,28.5606,28.5786,28.5517,28.5606,55105.0
2017-04-05 12:30:00,31.8,31.84,31.8,31.82,62280.0,28.5606,28.5966,28.5606,28.5786,62280.0
2017-04-05 13:00:00,31.82,31.83,31.77,31.78,208624.0,28.5786,28.5876,28.5337,28.5427,208624.0
2017-04-05 13:30:00,31.78,31.8,31.77,31.8,67813.0,28.5427,28.5606,28.5337,28.5606,67813.0
2017-04-05 14:00:00,31.79,31.82,31.75,31.81,218803.0,28.5517,28.5786,28.5157,28.5696,218803.0
2017-04-05 14:30:00,31.81,31.82,31.77,31.82,154383.0,28.5696,28.5786,28.5337,28.5786,154383.0
2017-04-05 15:00:00,31.81,31.83,31.74,31.75,245943.0,28.5696,28.5876,28.5068,28.5157,245943.0
2017-04-05 15:30:00,31.75,31.76,31.62,31.62,693166.0,28.5157,28.5247,28.399,28.399,693166.0
2017-04-06 09:30:00,31.92,31.99,31.9,31.97,362573.0,28.6684,28.7313,28.6505,28.7133,362573.0
2017-04-06 10:00:00,31.97,31.98,31.92,31.94,166776.0,28.7133,28.7223,28.6684,28.6864,166776.0
2017-04-06 10:30:00,31.94,31.98,31.92,31.94,698749.0,28.6864,28.7223,28.6684,28.6864,698749.0
2017-04-06 11:00:00,31.94,31.97,31.93,31.95,97961.0,28.6864,28.7133,28.6774,28.6954,97961.0
2017-04-06 11:30:00,31.95,31.97,31.93,31.95,100280.0,28.6954,28.7133,28.6774,28.6954,100280.0
2017-04-06 12:00:00,31.95,31.97,31.94,31.97,50182.0,28.6954,28.7133,28.6864,28.7133,50182.0
2017-04-06 12:30:00,31.97,31.97,31.92,31.96,1110053.0,28.7133,28.7133,28.6684,28.7043,1110053.0
2017-04-06 13:00:00,31.97,32.0,31.96,32.0,42808.0,28.7133,28.7403,28.7043,28.7403,42808.0
2017-04-06 13:30:00,32.0,32.02,31.99,31.99,33269.0,28.7403,28.7582,28.7313,28.7313,33269.0
2017-04-06 14:00:00,31.99,32.0,31.94,31.96,90347.0,28.7313,28.7403,28.6864,28.7043,90347.0
2017-04-06 14:30:00,31.96,31.96,31.92,31.94,63453.0,28.7043,28.7043,28.6684,28.6864,63453.0
2017-04-06 15:00:00,31.94,31.97,31.92,31.96,160558.0,28.6864,28.7133,28.6684,28.7043,160558.0
2017-04-06 15:30:00,31.96,32.0,31.95,32.0,459529.0,28.7043,28.7403,28.6954,28.7403,459529.0
2017-04-07 09:30:00,31.88,32.04,31.88,31.94,394460.0,28.6325,28.7762,28.6325,28.6864,394460.0
2017-04-07 10:00:00,31.95,32.02,31.94,32.01,212357.0,28.6954,28.7582,28.6864,28.7492,212357.0
2017-04-07 10:30:00,32.01,32.01,31.97,31.98,180742.0,28.7492,28.7492,28.7133,28.7223,180742.0
2017-04-07 11:00:00,31.99,32.02,31.95,31.98,188584.0,28.7313,28.7582,28.6954,28.7223,188584.0
2017-04-07 11:30:00,31.99,32.03,31.98,32.02,259472.0,28.7313,28.7672,28.7223,28.7582,259472.0
2017-04-07 12:00:00,32.02,32.05,32.01,32.02,214195.0,28.7582,28.7852,28.7492,28.7582,214195.0
2017-04-07 12:30:00,32.02,32.03,31.98,31.99,245088.0,28.7582,28.7672,28.7223,28.7313,245088.0
2017-04-07 13:00:00,31.98,32.0,31.95,31.99,261994.0,28.7223,28.7403,28.6954,28.7313,261994.0
2017-04-07 13:30:00,31.99,32.01,31.94,31.94,199372.0,28.7313,28.7492,28.6864,28.6864,199372.0
2017-04-07 14:00:00,31.94,31.96,31.92,31.92,167423.0,28.6864,28.7043,28.6684,28.6684,167423.0
2017-04-07 14:30:00,31.92,31.95,31.92,31.93,188790.0,28.6684,28.6954,28.6684,28.6774,188790.0
2017-04-07 15:00:00,31.93,31.97,31.92,31.96,254861.0,28.6774,28.7133,28.6684,28.7043,254861.0
2017-04-07 15:30:00,31.96,31.99,31.95,31.95,676355.0,28.7043,28.7313,28.6954,28.6954,676355.0
2017-04-10 09:30:00,31.82,31.84,31.75,31.76,297690.0,28.5786,28.5966,28.5157,28.5247,297690.0
2017-04-10 10:00:00,31.77,31.79,31.72,31.74,352376.0,28.5337,28.5517,28.4888,28.5068,352376.0
2017-04-10 10:30:00,31.75,31.76,31.73,31.73,47164.0,28.5157,28.5247,28.4978,28.4978,47164.0
2017-04-10 11:00:00,31.73,31.77,31.72,31.77,67680.0,28.4978,28.5337,28.4888,28.5337,67680.0
2017-04-10 11:30:00,31.77,31.78,31.73,31.74,45946.0,28.5337,28.5427,28.4978,28.5068,45946.0
2017-04-10 12:00:00,31.74,31.75,31.7,31.71,43077.0,28.5068,28.5157,28.4708,28.4798,43077.0
2017-04-10 12:30:00,31.7,31.78,31.7,31.75,88658.0,28.4708,28.5427,28.4708,28.5157,88658.0
2017-04-10 13:00:00,31.75,31.75,31.73,31.74,34943.0,28.5157,28.5157,28.4978,28.5068,34943.0
2017-04-10 13:30:00,31.74,31.76,31.73,31.74,60872.0,28.5068,28.5247,28.4978,28.5068,60872.0
2017-04-10 14:00:00,31.74,31.76,31.73,31.76,43532.0,28.5068,28.5247,28.4978,28.5247,43532.0
2017-04-10 14:30:00,31.75,31.78,31.75,31.78,31134.0,28.5157,28.5427,28.5157,28.5427,31134.0
2017-04-10 15:00:00,31.78,31.78,31.76,31.77,47044.0,28.5427,28.5427,28.5247,28.5337,47044.0
2017-04-10 15:30:00,31.77,31.78,31.74,31.74,401064.0,28.5337,28.5427,28.5068,28.5068,401064.0
2017-04-11 09:30:00,31.97,31.97,31.81,31.84,346999.0,28.7133,28.7133,28.5696,28.5966,346999.0
2017-04-11 10:00:00,31.84,31.84,31.75,31.78,193798.0,28.5966,28.5966,28.5157,28.5427,193798.0
2017-04-11 10:30:00,31.78,31.78,31.7,31.71,131395.0,28.5427,28.5427,28.4708,28.4798,131395.0
2017-04-11 11:00:00,31.71,31.72,31.67,31.68,226811.0,28.4798,28.4888,28.4439,28.4529,226811.0
2017-04-11 11:30:00,31.68,31.71,31.67,31.7,265470.0,28.4529,28.4798,28.4439,28.4708,265470.0
2017-04-11 12:00:00,31.7,31.76,31.66,31.76,282818.0,28.4708,28.5247,28.4349,28.5247,282818.0
2017-04-11 12:30:00,31.76,31.77,31.73,31.76,102105.0,28.5247,28.5337,28.4978,28.5247,102105.0
2017-04-11 13:00:00,31.77,31.78,31.75,31.76,74684.0,28.5337,28.5427,28.5157,28.5247,74684.0
2017-04-11 13:30:00,31.76,31.77,31.72,31.75,99522.0,28.5247,28.5337,28.4888,28.5157,99522.0
2017-04-11 14:00:00,31.75,31.77,31.72,31.77,80324.0,28.5157,28.5337,28.4888,28.5337,80324.0
2017-04-11 14:30:00,31.77,31.77,31.75,31.76,53624.0,28.5337,28.5337,28.5157,28.5247,53624.0
2017-04-11 15:00:00,31.77,31.77,31.74,31.76,129165.0,28.5337,28.5337,28.5068,28.5247,129165.0
2017-04-11 15:30:00,31.76,31.81,31.75,31.8,317883.0,28.5247,28.5696,28.5157,28.5606,317883.0
2017-04-12 09:30:00,31.75,31.75,31.63,31.65,713878.0,28.5157,28.5157,28.408,28.4259,713878.0
2017-04-12 10:00:00,31.65,31.66,31.6,31.6,386044.0,28.4259,28.4349,28.381,28.381,386044.0
2017-04-12 10:30:00,31.6,31.63,31.58,31.62,283293.0,28.381,28.408,28.3631,28.399,283293.0
2017-04-12 11:00:00,31.62,31.62,31.59,31.61,209429.0,28.399,28.399,28.372,28.39,209429.0
2017-04-12 11:30:00,31.61,31.61,31.54,31.56,259713.0,28.39,28.39,28.3271,28.3451,259713.0
2017-04-12 12:00:00,31.56,31.59,31.55,31.59,205012.0,28.3451,28.372,28.3361,28.372,205012.0
2017-04-12 12:30:00,31.59,31.61,31.55,31.56,327773.0,28.372,28.39,28.3361,28.3451,327773.0
2017-04-12 13:00:00,31.55,31.57,31.55,31.57,76534.0,28.3361,28.3541,28.3361,28.3541,76534.0
2017-04-12 13:30:00,31.56,31.64,31.56,31.62,296709.0,28.3451,28.4169,28.3451,28.399,296709.0
2017-04-12 14:00:00,31.62,31.62,31.59,31.6,134286.0,28.399,28.399,28.372,28.381,134286.0
2017-04-12 14:30:00,31.6,31.61,31.55,31.6,209636.0,28.381,28.39,28.3361,28.381,209636.0
2017-04-12 15:00:00,31.6,31.65,31.58,31.65,287065.0,28.381,28.4259,28.3631,28.4259,287065.0
2017-04-12 15:30:00,31.65,31.69,31.64,31.66,610952.0,28.4259,28.4618,28.4169,28.4349,610952.0
2017-04-13 09:30:00,31.69,31.7,31.61,31.67,361542.0,28.4618,28.4708,28.39,28.4439,361542.0
2017-04-13 10:00:00,31.68,31.7,31.63,31.65,644556.0,28.4529,28.4708,28.408,28.4259,644556.0
2017-04-13 10:30:00,31.66,31.7,31.65,31.7,70953.0,28.4349,28.4708,28.4259,28.4708,70953.0
2017-04-13 11:00:00,31.7,31.7,31.66,31.68,103407.0,28.4708,28.4708,28.4349,28.4529,103407.0
2017-04-13 11:30:00,31.68,31.69,31.66,31.67,210573.0,28.4529,28.4618,28.4349,28.4439,210573.0
2017-04-13 12:00:00,31.66,31.67,31.62,31.62,244823.0,28.4349,28.4439,28.399,28.399,244823.0
2017-04-13 12:30:00,31.63,31.63,31.55,31.58,715639.0,28.408,28.408,28.3361,28.3631,715639.0
2017-04-13 13:00:00,31.57,31.57,31.51,31.54,201308.0,28.3541,28.3541,28.3002,28.3271,201308.0
2017-04-13 13:30:00,31.54,31.55,31.51,31.52,74526.0,28.3271,28.3361,28.3002,28.3092,74526.0
2017-04-13 14:00:00,31.52,31.57,31.51,31.57,87890.0,28.3092,28.3541,28.3002,28.3541,87890.0
2017-04-13 14:30:00,31.57,31.58,31.55,31.56,79048.0,28.3541,28.3631,28.3361,28.3451,79048.0
2017-04-13 15:00:00,31.55,31.57,31.53,31.53,101111.0,28.3361,28.3541,28.3181,28.3181,101111.0
2017-04-13 15:30:00,31.54,31.54,31.42,31.43,1002974.0,28.3271,28.3271,28.2194,28.2283,1002974.0
2017-04-17 09:30:00,31.56,31.68,31.46,31.51,465776.0,28.3451,28.4529,28.2553,28.3002,465776.0
2017-04-17 10:00:00,31.52,31.57,31.5,31.54,178330.0,28.3092,28.3541,28.2912,28.3271,178330.0
2017-04-17 10:30:00,31.54,31.59,31.53,31.59,114353.0,28.3271,28.372,28.3181,28.372,114353.0
2017-04-17 11:00:00,31.59,31.63,31.57,31.61,145356.0,28.372,28.408,28.3541,28.39,145356.0
2017-04-17 11:30:00,31.62,31.62,31.58,31.58,64498.0,28.399,28.399,28.3631,28.3631,64498.0
2017-04-17 12:00:00,31.59,31.62,31.58,31.61,65962.0,28.372,28.399,28.3631,28.39,65962.0
2017-04-17 12:30:00,31.61,31.61,31.6,31.61,31055.0,28.39,28.39,28.381,28.39,31055.0
2017-04-17 13:00:00,31.61,31.63,31.6,31.63,30176.0,28.39,28.408,28.381,28.408,30176.0
2017-04-17 13:30:00,31.63,31.63,31.62,31.62,23509.0,28.408,28.408,28.399,28.399,23509.0
2017-04-17 14:00:00,31.62,31.62,31.59,31.6,33119.0,28.399,28.399,28.372,28.381,33119.0
2017-04-17 14:30:00,31.6,31.62,31.59,31.61,130303.0,28.381,28.399,28.372,28.39,130303.0
2017-04-17 15:00:00,31.61,31.65,31.6,31.64,68667.0,28.39,28.4259,28.381,28.4169,68667.0
2017-04-17 15:30:00,31.65,31.68,31.62,31.67,307450.0,28.4259,28.4529,28.399,28.4439,307450.0
2017-04-18 09:30:00,31.32,31.33,31.23,31.32,413970.0,28.1295,28.1385,28.0487,28.1295,413970.0
2017-04-18 10:00:00,31.32,31.32,31.23,31.29,394700.0,28.1295,28.1295,28.0487,28.1026,394700.0
2017-04-18 10:30:00,31.29,31.3,31.27,31.3,167513.0,28.1026,28.1116,28.0846,28.1116,167513.0
2017-04-18 11:00:00,31.3,31.31,31.26,31.27,120253.0,28.1116,28.1206,28.0756,28.0846,120253.0
2017-04-18 11:30:00,31.27,31.28,31.23,31.24,209936.0,28.0846,28.0936,28.0487,28.0577,209936.0
2017-04-18 12:00:00,31.24,31.25,31.21,31.24,109952.0,28.0577,28.0667,28.0307,28.0577,109952.0
2017-04-18 12:30:00,31.24,31.24,31.19,31.23,133251.0,28.0577,28.0577,28.0128,28.0487,133251.0
2017-04-18 13:00:00,31.23,31.23,31.16,31.21,166959.0,28.0487,28.0487,27.9858,28.0307,166959.0
2017-04-18 13:30:00,31.22,31.23,31.2,31.21,89398.0,28.0397,28.0487,28.0218,28.0307,89398.0
2017-04-18 14:00:00,31.21,31.24,31.19,31.2,150678.0,28.0307,28.0577,28.0128,28.0218,150678.0
2017-04-18 14:30:00,31.2,31.22,31.18,31.19,163042.0,28.0218,28.0397,28.0038,28.0128,163042.0
2017-04-18 15:00:00,31.19,31.23,31.18,31.23,127352.0,28.0128,28.0487,28.0038,28.0487,127352.0
2017-04-18 15:30:00,31.22,31.23,31.15,31.15,715829.0,28.0397,28.0487,27.9769,27.9769,715829.0
2017-04-19 09:30:00,31.2,31.36,31.2,31.3,307834.0,28.0218,28.1655,28.0218,28.1116,307834.0
2017-04-19 10:00:00,31.3,31.32,31.29,31.31,171325.0,28.1116,28.1295,28.1026,28.1206,171325.0
2017-04-19 10:30:00,31.31,31.32,31.28,31.3,156590.0,28.1206,28.1295,28.0936,28.1116,156590.0
2017-04-19 11:00:00,31.3,31.32,31.29,31.31,97351.0,28.1116,28.1295,28.1026,28.1206,97351.0
2017-04-19 11:30:00,31.32,31.32,31.29,31.29,107392.0,28.1295,28.1295,28.1026,28.1026,107392.0
2017-04-19 12:00:00,31.29,31.3,31.24,31.25,313226.0,28.1026,28.1116,28.0577,28.0667,313226.0
2017-04-19 12:30:00,31.25,31.26,31.22,31.22,190014.0,28.0667,28.0756,28.0397,28.0397,190014.0
2017-04-19 13:00:00,31.22,31.23,31.2,31.21,93288.0,28.0397,28.0487,28.0218,28.0307,93288.0
2017-04-19 13:30:00,31.21,31.21,31.17,31.19,99649.0,28.0307,28.0307,27.9948,28.0128,99649.0
2017-04-19 14:00:00,31.19,31.22,31.15,31.19,121181.0,28.0128,28.0397,27.9769,28.0128,121181.0
2017-04-19 14:30:00,31.18,31.19,31.14,31.15,90928.0,28.0038,28.0128,27.9679,27.9769,90928.0
2017-04-19 15:00:00,31.16,31.18,31.13,31.13,215283.0,27.9858,28.0038,27.9589,27.9589,215283.0
2017-04-19 15:30:00,31.14,31.2,31.12,31.19,497824.0,27.9679,28.0218,27.9499,28.0128,497824.0
2017-04-20 09:30:00,31.48,31.49,31.31,31.38,167432.0,28.2732,28.2822,28.1206,28.1834,167432.0
2017-04-20 10:00:00,31.38,31.43,31.37,31.4,180695.0,28.1834,28.2283,28.1744,28.2014,180695.0
2017-04-20 10:30:00,31.4,31.43,31.38,31.41,183652.0,28.2014,28.2283,28.1834,28.2104,183652.0
2017-04-20 11:00:00,31.42,31.43,31.38,31.42,117583.0,28.2194,28.2283,28.1834,28.2194,117583.0
2017-04-20 11:30:00,31.42,31.45,31.4,31.45,86901.0,28.2194,28.2463,28.2014,28.2463,86901.0
2017-04-20 12:00:00,31.45,31.47,31.41,31.41,83874.0,28.2463,28.2643,28.2104,28.2104,83874.0
2017-04-20 12:30:00,31.41,31.45,31.4,31.43,94984.0,28.2104,28.2463,28.2014,28.2283,94984.0
2017-04-20 13:00:00,31.43,31.44,31.42,31.44,93544.0,28.2283,28.2373,28.2194,28.2373,93544.0
2017-04-20 13:30:00,31.44,31.45,31.42,31.42,114814.0,28.2373,28.2463,28.2194,28.2194,114814.0
2017-04-20 14:00:00,31.43,31.45,31.42,31.45,64666.0,28.2283,28.2463,28.2194,28.2463,64666.0
2017-04-20 14:30:00,31.44,31.45,31.44,31.44,76461.0,28.2373,28.2463,28.2373,28.2373,76461.0
2017-04-20 15:00:00,31.44,31.45,31.42,31.43,55605.0,28.2373,28.2463,28.2194,28.2283,55605.0
2017-04-20 15:30:00,31.43,31.47,31.42,31.44,338958.0,28.2283,28.2643,28.2194,28.2373,338958.0
2017-04-21 09:30:00,31.3,31.3,31.19,31.26,273426.0,28.1116,28.1116,28.0128,28.0756,273426.0
2017-04-21 10:00:00,31.26,31.27,31.23,31.24,130050.0,28.0756,28.0846,28.0487,28.0577,130050.0
2017-04-21 10:30:00,31.24,31.24,31.21,31.22,101849.0,28.0577,28.0577,28.0307,28.0397,101849.0
2017-04-21 11:00:00,31.22,31.22,31.17,31.21,152230.0,28.0397,28.0397,27.9948,28.0307,152230.0
2017-04-21 11:30:00,31.21,31.22,31.2,31.21,193951.0,28.0307,28.0397,28.0218,28.0307,193951.0
2017-04-21 12:00:00,31.21,31.22,31.16,31.18,130545.0,28.0307,28.0397,27.9858,28.0038,130545.0
2017-04-21 12:30:00,31.18,31.19,31.16,31.18,241380.0,28.0038,28.0128,27.9858,28.0038,241380.0
2017-04-21 13:00:00,31.19,31.19,31.13,31.15,220417.0,28.0128,28.0128,27.9589,27.9769,220417.0
2017-04-21 13:30:00,31.15,31.18,31.14,31.18,145910.0,27.9769,28.0038,27.9679,28.0038,145910.0
2017-04-21 14:00:00,31.18,31.18,31.16,31.17,134932.0,28.0038,28.0038,27.9858,27.9948,134932.0
2017-04-21 14:30:00,31.17,31.18,31.16,31.18,183835.0,27.9948,28.0038,27.9858,28.0038,183835.0
2017-04-21 15:00:00,31.17,31.18,31.11,31.14,805699.0,27.9948,28.0038,27.9409,27.9679,805699.0
2017-04-21 15:30:00,31.14,31.17,31.11,31.16,690055.0,27.9679,27.9948,27.9409,27.9858,690055.0
2017-04-24 09:30:00,31.58,31.72,31.58,31.7,529928.0,28.3631,28.4888,28.3631,28.4708,529928.0
2017-04-24 10:00:00,31.7,31.76,31.69,31.75,512244.0,28.4708,28.5247,28.4618,28.5157,512244.0
2017-04-24 10:30:00,31.75,31.75,31.72,31.75,257227.0,28.5157,28.5157,28.4888,28.5157,257227.0
2017-04-24 11:00:00,31.75,31.76,31.71,31.71,225535.0,28.5157,28.5247,28.4798,28.4798,225535.0
2017-04-24 11:30:00,31.71,31.72,31.71,31.71,118209.0,28.4798,28.4888,28.4798,28.4798,118209.0
2017-04-24 12:00:00,31.71,31.73,31.7,31.72,134741.0,28.4798,28.4978,28.4708,28.4888,134741.0
2017-04-24 12:30:00,31.73,31.73,31.7,31.71,216447.0,28.4978,28.4978,28.4708,28.4798,216447.0
2017-04-24 13:00:00,31.7,31.73,31.7,31.73,203294.0,28.4708,28.4978,28.4708,28.4978,203294.0
2017-04-24 13:30:00,31.73,31.73,31.7,31.71,209183.0,28.4978,28.4978,28.4708,28.4798,209183.0
2017-04-24 14:00:00,31.71,31.72,31.7,31.71,172965.0,28.4798,28.4888,28.4708,28.4798,172965.0
2017-04-24 14:30:00,31.72,31.72,31.7,31.71,158591.0,28.4888,28.4888,28.4708,28.4798,158591.0
2017-04-24 15:00:00,31.71,31.74,31.71,31.74,178795.0,28.4798,28.5068,28.4798,28.5068,178795.0
2017-04-24 15:30:00,31.74,31.76,31.73,31.76,902616.0,28.5068,28.5247,28.4978,28.5247,902616.0
2017-04-25 09:30:00,32.1,32.11,32.0,32.09,375070.0,28.8301,28.8391,28.7403,28.8211,375070.0
2017-04-25 10:00:00,32.09,32.12,32.08,32.09,146452.0,28.8211,28.848,28.8121,28.8211,146452.0
2017-04-25 10:30:00,32.1,32.19,32.1,32.13,881150.0,28.8301,28.9109,28.8301,28.857,881150.0
2017-04-25 11:00:00,32.13,32.15,32.13,32.14,104268.0,28.857,28.875,28.857,28.866,104268.0
2017-04-25 11:30:00,32.14,32.18,32.14,32.15,395350.0,28.866,28.9019,28.866,28.875,395350.0
2017-04-25 12:00:00,32.16,32.17,32.14,32.15,114054.0,28.884,28.893,28.866,28.875,114054.0
2017-04-25 12:30:00,32.15,32.16,32.12,32.16,171286.0,28.875,28.884,28.848,28.884,171286.0
2017-04-25 13:00:00,32.15,32.18,32.14,32.16,156269.0,28.875,28.9019,28.866,28.884,156269.0
2017-04-25 13:30:00,32.16,32.18,32.14,32.16,102478.0,28.884,28.9019,28.866,28.884,102478.0
2017-04-25 14:00:00,32.16,32.19,32.16,32.18,137241.0,28.884,28.9109,28.884,28.9019,137241.0
2017-04-25 14:30:00,32.17,32.19,32.15,32.17,146258.0,28.893,28.9109,28.875,28.893,146258.0
2017-04-25 15:00:00,32.18,32.19,32.17,32.17,140459.0,28.9019,28.9109,28.893,28.893,140459.0
2017-04-25 15:30:00,32.17,32.18,32.13,32.15,439678.0,28.893,28.9019,28.857,28.875,439678.0
2017-04-26 09:30:00,32.23,32.3,32.22,32.3,262426.0,28.9468,29.0097,28.9379,29.0097,262426.0
2017-04-26 10:00:00,32.3,32.32,32.29,32.3,132529.0,29.0097,29.0277,29.0007,29.0097,132529.0
2017-04-26 10:30:00,32.31,32.34,32.3,32.34,75413.0,29.0187,29.0456,29.0097,29.0456,75413.0
2017-04-26 11:00:00,32.34,32.37,32.33,32.36,177250.0,29.0456,29.0726,29.0367,29.0636,177250.0
2017-04-26 11:30:00,32.36,32.36,32.29,32.33,137906.0,29.0636,29.0636,29.0007,29.0367,137906.0
2017-04-26 12:00:00,32.32,32.35,32.32,32.34,40103.0,29.0277,29.0546,29.0277,29.0456,40103.0
2017-04-26 12:30:00,32.34,32.35,32.32,32.35,74327.0,29.0456,29.0546,29.0277,29.0546,74327.0
2017-04-26 13:00:00,32.35,32.36,32.34,32.35,79262.0,29.0546,29.0636,29.0456,29.0546,79262.0
2017-04-26 13:30:00,32.35,32.37,32.33,32.36,229103.0,29.0546,29.0726,29.0367,29.0636,229103.0
2017-04-26 14:00:00,32.36,32.37,32.34,32.35,81416.0,29.0636,29.0726,29.0456,29.0546,81416.0
2017-04-26 14:30:00,32.36,32.38,32.35,32.36,134647.0,29.0636,29.0816,29.0546,29.0636,134647.0
2017-04-26 15:00:00,32.36,32.37,32.34,32.34,132559.0,29.0636,29.0726,29.0456,29.0456,132559.0
2017-04-26 15:30:00,32.34,32.35,32.24,32.27,565781.0,29.0456,29.0546,28.9558,28.9828,565781.0
2017-04-27 09:30:00,32.19,32.19,32.12,32.15,307211.0,28.9109,28.9109,28.848,28.875,307211.0
2017-04-27 10:00:00,32.15,32.16,32.13,32.14,85748.0,28.875,28.884,28.857,28.866,85748.0
2017-04-27 10:30:00,32.14,32.16,32.11,32.13,144270.0,28.866,28.884,28.8391,28.857,144270.0
2017-04-27 11:00:00,32.13,32.14,32.09,32.1,130145.0,28.857,28.866,28.8211,28.8301,130145.0
2017-04-27 11:30:00,32.09,32.11,32.08,32.09,100104.0,28.8211,28.8391,28.8121,28.8211,100104.0
2017-04-27 12:00:00,32.09,32.1,32.09,32.1,60065.0,28.8211,28.8301,28.8211,28.8301,60065.0
2017-04-27 12:30:00,32.09,32.15,32.09,32.14,61798.0,28.8211,28.875,28.8211,28.866,61798.0
2017-04-27 13:00:00,32.15,32.15,32.14,32.14,41620.0,28.875,28.875,28.866,28.866,41620.0
2017-04-27 13:30:00,32.14,32.15,32.11,32.14,134180.0,28.866,28.875,28.8391,28.866,134180.0
2017-04-27 14:00:00,32.15,32.15,32.11,32.12,205844.0,28.875,28.875,28.8391,28.848,205844.0
2017-04-27 14:30:00,32.12,32.14,32.11,32.13,79285.0,28.848,28.866,28.8391,28.857,79285.0
2017-04-27 15:00:00,32.12,32.13,32.1,32.12,115915.0,28.848,28.857,28.8301,28.848,115915.0
2017-04-27 15:30:00,32.12,32.12,32.09,32.1,419881.0,28.848,28.848,28.8211,28.8301,419881.0
2017-04-28 09:30:00,32.06,32.1,31.96,32.0,179026.0,28.7942,28.8301,28.7043,28.7403,179026.0
2017-04-28 10:00:00,31.99,32.02,31.97,32.0,68811.0,28.7313,28.7582,28.7133,28.7403,68811.0
2017-04-28 10:30:00,32.0,32.02,31.97,32.01,86161.0,28.7403,28.7582,28.7133,28.7492,86161.0
2017-04-28 11:00:00,32.02,32.05,32.0,32.02,127879.0,28.7582,28.7852,28.7403,28.7582,127879.0
2017-04-28 11:30:00,32.02,32.02,31.99,32.0,47714.0,28.7582,28.7582,28.7313,28.7403,47714.0
2017-04-28 12:00:00,32.01,32.03,32.01,32.02,73022.0,28.7492,28.7672,28.7492,28.7582,73022.0
2017-04-28 12:30:00,32.02,32.03,32.0,32.03,42357.0,28.7582,28.7672,28.7403,28.7672,42357.0
2017-04-28 13:00:00,32.03,32.06,32.02,32.03,117003.0,28.7672,28.7942,28.7582,28.7672,117003.0
2017-04-28 13:30:00,32.03,32.06,32.02,32.03,173817.0,28.7672,28.7942,28.7582,28.7672,173817.0
2017-04-28 14:00:00,32.03,32.06,32.03,32.05,68246.0,28.7672,28.7942,28.7672,28.7852,68246.0
2017-04-28 14:30:00,32.06,32.06,32.03,32.04,51504.0,28.7942,28.7942,28.7672,28.7762,51504.0
2017-04-28 15:00:00,32.04,32.09,32.03,32.08,83187.0,28.7762,28.8211,28.7672,28.8121,83187.0
2017-04-28 15:30:00,32.08,32.1,32.04,32.07,381539.0,28.8121,28.8301,28.7762,28.8031,381539.0
2017-05-01 09:30:00,32.09,32.16,32.09,32.12,158419.0,28.8211,28.884,28.8211,28.848,158419.0
2017-05-01 10:00:00,32.11,32.12,32.08,32.09,79323.0,28.8391,28.848,28.8121,28.8211,79323.0
2017-05-01 10:30:00,32.1,32.13,32.09,32.12,56303.0,28.8301,28.857,28.8211,28.848,56303.0
2017-05-01 11:00:00,32.12,32.13,32.1,32.13,76492.0,28.848,28.857,28.8301,28.857,76492.0
2017-05-01 11:30:00,32.13,32.15,32.11,32.14,85772.0,28.857,28.875,28.8391,28.866,85772.0
2017-05-01 12:00:00,32.15,32.15,32.11,32.12,76862.0,28.875,28.875,28.8391,28.848,76862.0
2017-05-01 12:30:00,32.12,32.15,32.11,32.12,148757.0,28.848,28.875,28.8391,28.848,148757.0
2017-05-01 13:00:00,32.13,32.13,32.11,32.12,52932.0,28.857,28.857,28.8391,28.848,52932.0
2017-05-01 13:30:00,32.13,32.15,32.12,32.15,65311.0,28.857,28.875,28.848,28.875,65311.0
2017-05-01 14:00:00,32.15,32.17,32.14,32.14,67778.0,28.875,28.893,28.866,28.866,67778.0
2017-05-01 14:30:00,32.14,32.15,32.13,32.13,71055.0,28.866,28.875,28.857,28.857,71055.0
2017-05-01 15:00:00,32.14,32.15,32.12,32.15,79080.0,28.866,28.875,28.848,28.875,79080.0
2017-05-01 15:30:00,32.14,32.16,32.09,32.11,240923.0,28.866,28.884,28.8211,28.8391,240923.0
2017-05-02 09:30:00,32.28,32.28,32.18,32.21,297494.0,28.9917,28.9917,28.9019,28.9289,297494.0
2017-05-02 10:00:00,32.21,32.25,32.2,32.24,250838.0,28.9289,28.9648,28.9199,28.9558,250838.0
2017-05-02 10:30:00,32.25,32.29,32.24,32.28,255992.0,28.9648,29.0007,28.9558,28.9917,255992.0
2017-05-02 11:00:00,32.27,32.31,32.27,32.3,176040.0,28.9828,29.0187,28.9828,29.0097,176040.0
2017-05-02 11:30:00,32.3,32.32,32.28,32.3,267262.0,29.0097,29.0277,28.9917,29.0097,267262.0
2017-05-02 12:00:00,32.3,32.33,32.29,32.33,119696.0,29.0097,29.0367,29.0007,29.0367,119696.0
2017-05-02 12:30:00,32.33,32.33,32.31,32.33,191469.0,29.0367,29.0367,29.0187,29.0367,191469.0
2017-05-02 13:00:00,32.33,32.34,32.32,32.34,102879.0,29.0367,29.0456,29.0277,29.0456,102879.0
2017-05-02 13:30:00,32.34,32.34,32.3,32.3,116199.0,29.0456,29.0456,29.0097,29.0097,116199.0
2017-05-02 14:00:00,32.3,32.31,32.3,32.31,66202.0,29.0097,29.0187,29.0097,29.0187,66202.0
2017-05-02 14:30:00,32.31,32.31,32.26,32.27,117318.0,29.0187,29.0187,28.9738,28.9828,117318.0
2017-05-02 15:00:00,32.27,32.28,32.27,32.28,61770.0,28.9828,28.9917,28.9828,28.9917,61770.0
2017-05-02 15:30:00,32.27,32.32,32.27,32.31,594859.0,28.9828,29.0277,28.9828,29.0187,594859.0
2017-05-03 09:30:00,32.18,32.21,32.15,32.19,119511.0,28.9019,28.9289,28.875,28.9109,119511.0
2017-05-03 10:00:00,32.18,32.19,32.13,32.17,190230.0,28.9019,28.9109,28.857,28.893,190230.0
2017-05-03 10:30:00,32.16,32.18,32.08,32.12,214908.0,28.884,28.9019,28.8121,28.848,214908.0
2017-05-03 11:00:00,32.12,32.14,32.1,32.14,76018.0,28.848,28.866,28.8301,28.866,76018.0
2017-05-03 11:30:00,32.13,32.17,32.13,32.15,121667.0,28.857,28.893,28.857,28.875,121667.0
2017-05-03 12:00:00,32.16,32.18,32.15,32.17,113416.0,28.884,28.9019,28.875,28.893,113416.0
2017-05-03 12:30:00,32.17,32.18,32.17,32.17,50964.0,28.893,28.9019,28.893,28.893,50964.0
2017-05-03 13:00:00,32.17,32.19,32.15,32.16,51691.0,28.893,28.9109,28.875,28.884,51691.0
2017-05-03 13:30:00,32.16,32.19,32.12,32.14,189045.0,28.884,28.9109,28.848,28.866,189045.0
2017-05-03 14:00:00,32.15,32.19,32.11,32.13,127599.0,28.875,28.9109,28.8391,28.857,127599.0
2017-05-03 14:30:00,32.13,32.15,32.12,32.13,94679.0,28.857,28.875,28.848,28.857,94679.0
2017-05-03 15:00:00,32.13,32.15,32.12,32.14,202992.0,28.857,28.875,28.848,28.866,202992.0
2017-05-03 15:30:00,32.13,32.16,32.1,32.11,353184.0,28.857,28.884,28.8301,28.8391,353184.0
2017-05-04 09:30:00,32.25,32.3,32.02,32.05,470041.0,28.9648,29.0097,28.7582,28.7852,470041.0
2017-05-04 10:00:00,32.05,32.12,32.04,32.11,179179.0,28.7852,28.848,28.7762,28.8391,179179.0
2017-05-04 10:30:00,32.12,32.12,32.09,32.11,172476.0,28.848,28.848,28.8211,28.8391,172476.0
2017-05-04 11:00:00,32.11,32.13,32.1,32.12,80901.0,28.8391,28.857,28.8301,28.848,80901.0
2017-05-04 11:30:00,32.12,32.18,32.11,32.14,468352.0,28.848,28.9019,28.8391,28.866,468352.0
2017-05-04 12:00:00,32.14,32.15,32.1,32.12,415412.0,28.866,28.875,28.8301,28.848,415412.0
2017-05-04 12:30:00,32.12,32.15,32.1,32.13,221052.0,28.848,28.875,28.8301,28.857,221052.0
2017-05-04 13:00:00,32.13,32.14,32.11,32.13,31976.0,28.857,28.866,28.8391,28.857,31976.0
2017-05-04 13:30:00,32.12,32.14,32.11,32.12,79653.0,28.848,28.866,28.8391,28.848,79653.0
2017-05-04 14:00:00,32.12,32.14,32.09,32.11,172138.0,28.848,28.866,28.8211,28.8391,172138.0
2017-05-04 14:30:00,32.12,32.16,32.1,32.11,385894.0,28.848,28.884,28.8301,28.8391,385894.0
2017-05-04 15:00:00,32.11,32.11,32.04,32.05,369167.0,28.8391,28.8391,28.7762,28.7852,369167.0
2017-05-04 15:30:00,32.04,32.06,32.04,32.06,635986.0,28.7762,28.7942,28.7762,28.7942,635986.0
2017-05-05 09:30:00,31.92,31.94,31.77,31.88,228081.0,28.6684,28.6864,28.5337,28.6325,228081.0
2017-05-05 10:00:00,31.88,31.98,31.86,31.97,222452.0,28.6325,28.7223,28.6145,28.7133,222452.0
2017-05-05 10:30:00,31.97,31.99,31.94,31.97,177109.0,28.7133,28.7313,28.6864,28.7133,177109.0
2017-05-05 11:00:00,31.98,31.99,31.92,31.94,118974.0,28.7223,28.7313,28.6684,28.6864,118974.0
2017-05-05 11:30:00,31.94,31.98,31.93,31.96,52320.0,28.6864,28.7223,28.6774,28.7043,52320.0
2017-05-05 12:00:00,31.96,31.97,31.93,31.95,95686.0,28.7043,28.7133,28.6774,28.6954,95686.0
2017-05-05 12:30:00,31.95,31.96,31.93,31.95,86078.0,28.6954,28.7043,28.6774,28.6954,86078.0
2017-05-05 13:00:00,31.95,31.96,31.92,31.94,27861.0,28.6954,28.7043,28.6684,28.6864,27861.0
2017-05-05 13:30:00,31.94,31.99,31.93,31.97,93435.0,28.6864,28.7313,28.6774,28.7133,93435.0
2017-05-05 14:00:00,31.96,32.0,31.96,31.98,125533.0,28.7043,28.7403,28.7043,28.7223,125533.0
2017-05-05 14:30:00,31.98,32.02,31.98,32.02,81492.0,28.7223,28.7582,28.7223,28.7582,81492.0
2017-05-05 15:00:00,32.02,32.02,32.0,32.0,35059.0,28.7582,28.7582,28.7403,28.7403,35059.0
2017-05-05 15:30:00,32.01,32.05,32.0,32.05,127766.0,28.7492,28.7852,28.7403,28.7852,127766.0
2017-05-08 09:30:00,32.04,32.07,31.98,32.0,110037.0,28.7762,28.8031,28.7223,28.7403,110037.0
2017-05-08 10:00:00,32.0,32.01,31.97,31.99,203290.0,28.7403,28.7492,28.7133,28.7313,203290.0
2017-05-08 10:30:00,31.99,32.02,31.98,31.98,102258.0,28.7313,28.7582,28.7223,28.7223,102258.0
2017-05-08 11:00:00,31.98,31.99,31.93,31.95,144335.0,28.7223,28.7313,28.6774,28.6954,144335.0
2017-05-08 11:30:00,31.95,31.99,31.94,31.95,130188.0,28.6954,28.7313,28.6864,28.6954,130188.0
2017-05-08 12:00:00,31.96,31.96,31.93,31.93,32523.0,28.7043,28.7043,28.6774,28.6774,32523.0
2017-05-08 12:30:00,31.94,31.95,31.88,31.89,171944.0,28.6864,28.6954,28.6325,28.6415,171944.0
2017-05-08 13:00:00,31.88,31.9,31.87,31.89,48300.0,28.6325,28.6505,28.6235,28.6415,48300.0
2017-05-08 13:30:00,31.88,31.89,31.88,31.89,8146.0,28.6325,28.6415,28.6325,28.6415,8146.0
2017-05-08 14:00:00,31.89,31.9,31.88,31.89,42907.0,28.6415,28.6505,28.6325,28.6415,42907.0
2017-05-08 14:30:00,31.88,31.89,31.88,31.88,31554.0,28.6325,28.6415,28.6325,28.6325,31554.0
2017-05-08 15:00:00,31.88,31.89,31.86,31.86,87533.0,28.6325,28.6415,28.6145,28.6145,87533.0
2017-05-08 15:30:00,31.87,31.9,31.85,31.88,457110.0,28.6235,28.6505,28.6055,28.6325,457110.0
2017-05-09 09:30:00,31.9,31.97,31.89,31.95,309766.0,28.6505,28.7133,28.6415,28.6954,309766.0
2017-05-09 10:00:00,31.95,32.01,31.94,31.99,275317.0,28.6954,28.7492,28.6864,28.7313,275317.0
2017-05-09 10:30:00,31.99,32.02,31.98,32.02,118043.0,28.7313,28.7582,28.7223,28.7582,118043.0
2017-05-09 11:00:00,32.02,32.03,31.98,32.01,63764.0,28.7582,28.7672,28.7223,28.7492,63764.0
2017-05-09 11:30:00,32.01,32.01,31.97,32.0,93505.0,28.7492,28.7492,28.7133,28.7403,93505.0
2017-05-09 12:00:00,31.99,32.0,31.95,31.96,169642.0,28.7313,28.7403,28.6954,28.7043,169642.0
2017-05-09 12:30:00,31.97,31.98,31.93,31.95,650948.0,28.7133,28.7223,28.6774,28.6954,650948.0
2017-05-09 13:00:00,31.95,31.96,31.91,31.91,89086.0,28.6954,28.7043,28.6594,28.6594,89086.0
2017-05-09 13:30:00,31.91,31.96,31.91,31.96,237466.0,28.6594,28.7043,28.6594,28.7043,237466.0
2017-05-09 14:00:00,31.96,31.97,31.93,31.94,64429.0,28.7043,28.7133,28.6774,28.6864,64429.0
2017-05-09 14:30:00,31.94,31.96,31.93,31.94,70563.0,28.6864,28.7043,28.6774,28.6864,70563.0
2017-05-09 15:00:00,31.94,31.95,31.92,31.93,161155.0,28.6864,28.6954,28.6684,28.6774,161155.0
2017-05-09 15:30:00,31.93,31.96,31.9,31.95,759021.0,28.6774,28.7043,28.6505,28.6954,759021.0
2017-05-10 09:30:00,32.3,32.33,32.22,32.33,444440.0,29.0097,29.0367,28.9379,29.0367,444440.0
2017-05-10 10:00:00,32.33,32.35,32.31,32.32,261473.0,29.0367,29.0546,29.0187,29.0277,261473.0
2017-05-10 10:30:00,32.32,32.35,32.3,32.31,158151.0,29.0277,29.0546,29.0097,29.0187,158151.0
2017-05-10 11:00:00,32.32,32.36,32.3,32.34,94409.0,29.0277,29.0636,29.0097,29.0456,94409.0
2017-05-10 11:30:00,32.34,32.34,32.32,32.32,98144.0,29.0456,29.0456,29.0277,29.0277,98144.0
2017-05-10 12:00:00,32.32,32.33,32.32,32.32,29749.0,29.0277,29.0367,29.0277,29.0277,29749.0
2017-05-10 12:30:00,32.33,32.35,32.32,32.35,174602.0,29.0367,29.0546,29.0277,29.0546,174602.0
2017-05-10 13:00:00,32.34,32.36,32.34,32.34,56083.0,29.0456,29.0636,29.0456,29.0456,56083.0
2017-05-10 13:30:00,32.34,32.35,32.3,32.31,78667.0,29.0456,29.0546,29.0097,29.0187,78667.0
2017-05-10 14:00:00,32.31,32.35,32.3,32.33,80077.0,29.0187,29.0546,29.0097,29.0367,80077.0
2017-05-10 14:30:00,32.33,32.35,32.33,32.35,60757.0,29.0367,29.0546,29.0367,29.0546,60757.0
2017-05-10 15:00:00,32.34,32.35,32.33,32.34,108311.0,29.0456,29.0546,29.0367,29.0456,108311.0
2017-05-10 15:30:00,32.34,32.41,32.33,32.41,713585.0,29.0456,29.1085,29.0367,29.1085,713585.0
2017-05-11 09:30:00,32.44,32.46,32.36,32.4,321600.0,29.1354,29.1534,29.0636,29.0995,321600.0
2017-05-11 10:00:00,32.4,32.42,32.36,32.38,270309.0,29.0995,29.1175,29.0636,29.0816,270309.0
2017-05-11 10:30:00,32.38,32.4,32.34,32.38,124442.0,29.0816,29.0995,29.0456,29.0816,124442.0
2017-05-11 11:00:00,32.38,32.41,32.37,32.39,100399.0,29.0816,29.1085,29.0726,29.0905,100399.0
2017-05-11 11:30:00,32.39,32.41,32.37,32.38,80328.0,29.0905,29.1085,29.0726,29.0816,80328.0
2017-05-11 12:00:00,32.38,32.45,32.37,32.42,86650.0,29.0816,29.1444,29.0726,29.1175,86650.0
2017-05-11 12:30:00,32.43,32.46,32.42,32.44,52514.0,29.1265,29.1534,29.1175,29.1354,52514.0
2017-05-11 13:00:00,32.45,32.48,32.44,32.47,59097.0,29.1444,29.1714,29.1354,29.1624,59097.0
2017-05-11 13:30:00,32.47,32.49,32.46,32.48,104821.0,29.1624,29.1804,29.1534,29.1714,104821.0
2017-05-11 14:00:00,32.49,32.52,32.48,32.5,212947.0,29.1804,29.2073,29.1714,29.1893,212947.0
2017-05-11 14:30:00,32.5,32.5,32.48,32.5,57332.0,29.1893,29.1893,29.1714,29.1893,57332.0
2017-05-11 15:00:00,32.5,32.5,32.47,32.48,65521.0,29.1893,29.1893,29.1624,29.1714,65521.0
2017-05-11 15:30:00,32.48,32.51,32.47,32.49,410048.0,29.1714,29.1983,29.1624,29.1804,410048.0
2017-05-12 09:30:00,32.46,32.55,32.37,32.54,187379.0,29.1534,29.2342,29.0726,29.2253,187379.0
2017-05-12 10:00:00,32.54,32.56,32.48,32.48,122326.0,29.2253,29.2432,29.1714,29.1714,122326.0
2017-05-12 10:30:00,32.48,32.54,32.48,32.53,125938.0,29.1714,29.2253,29.1714,29.2163,125938.0
2017-05-12 11:00:00,32.53,32.55,32.52,32.55,96226.0,29.2163,29.2342,29.2073,29.2342,96226.0
2017-05-12 11:30:00,32.55,32.55,32.53,32.55,63602.0,29.2342,29.2342,29.2163,29.2342,63602.0
2017-05-12 12:00:00,32.55,32.56,32.54,32.55,27633.0,29.2342,29.2432,29.2253,29.2342,27633.0
2017-05-12 12:30:00,32.54,32.55,32.54,32.54,27205.0,29.2253,29.2342,29.2253,29.2253,27205.0
2017-05-12 13:00:00,32.53,32.53,32.51,32.52,42015.0,29.2163,29.2163,29.1983,29.2073,42015.0
2017-05-12 13:30:00,32.52,32.53,32.52,32.52,24328.0,29.2073,29.2163,29.2073,29.2073,24328.0
2017-05-12 14:00:00,32.53,32.53,32.52,32.52,47081.0,29.2163,29.2163,29.2073,29.2073,47081.0
2017-05-12 14:30:00,32.53,32.55,32.52,32.54,42934.0,29.2163,29.2342,29.2073,29.2253,42934.0
2017-05-12 15:00:00,32.55,32.55,32.54,32.54,32149.0,29.2342,29.2342,29.2253,29.2253,32149.0
2017-05-12 15:30:00,32.54,32.56,32.52,32.54,301511.0,29.2253,29.2432,29.2073,29.2253,301511.0
2017-05-15 09:30:00,32.7,32.71,32.59,32.67,231971.0,29.369,29.3779,29.2702,29.342,231971.0
2017-05-15 10:00:00,32.66,32.72,32.65,32.72,166252.0,29.333,29.3869,29.3241,29.3869,166252.0
2017-05-15 10:30:00,32.71,32.72,32.68,32.72,489471.0,29.3779,29.3869,29.351,29.3869,489471.0
2017-05-15 11:00:00,32.72,32.75,32.71,32.73,79306.0,29.3869,29.4139,29.3779,29.3959,79306.0
2017-05-15 11:30:00,32.73,32.76,32.73,32.76,141458.0,29.3959,29.4228,29.3959,29.4228,141458.0
2017-05-15 12:00:00,32.76,32.76,32.74,32.74,115090.0,29.4228,29.4228,29.4049,29.4049,115090.0
2017-05-15 12:30:00,32.74,32.75,32.73,32.75,382627.0,29.4049,29.4139,29.3959,29.4139,382627.0
2017-05-15 13:00:00,32.75,32.75,32.73,32.73,50426.0,29.4139,29.4139,29.3959,29.3959,50426.0
2017-05-15 13:30:00,32.74,32.75,32.73,32.73,75624.0,29.4049,29.4139,29.3959,29.3959,75624.0
2017-05-15 14:00:00,32.73,32.75,32.73,32.73,163727.0,29.3959,29.4139,29.3959,29.3959,163727.0
2017-05-15 14:30:00,32.73,32.75,32.73,32.74,99440.0,29.3959,29.4139,29.3959,29.4049,99440.0
2017-05-15 15:00:00,32.73,32.74,32.73,32.74,43107.0,29.3959,29.4049,29.3959,29.4049,43107.0
2017-05-15 15:30:00,32.73,32.79,32.73,32.79,442506.0,29.3959,29.4498,29.3959,29.4498,442506.0
2017-05-16 09:30:00,32.81,32.92,32.81,32.9,216402.0,29.4678,29.5666,29.4678,29.5486,216402.0
2017-05-16 10:00:00,32.9,32.92,32.87,32.88,158972.0,29.5486,29.5666,29.5216,29.5306,158972.0
2017-05-16 10:30:00,32.88,32.89,32.86,32.88,90083.0,29.5306,29.5396,29.5127,29.5306,90083.0
2017-05-16 11:00:00,32.88,32.9,32.86,32.89,55722.0,29.5306,29.5486,29.5127,29.5396,55722.0
2017-05-16 11:30:00,32.88,32.91,32.86,32.91,55027.0,29.5306,29.5576,29.5127,29.5576,55027.0
2017-05-16 12:00:00,32.91,32.94,32.9,32.91,68585.0,29.5576,29.5845,29.5486,29.5576,68585.0
2017-05-16 12:30:00,32.91,32.92,32.9,32.9,27469.0,29.5576,29.5666,29.5486,29.5486,27469.0
2017-05-16 13:00:00,32.9,32.92,32.89,32.91,80279.0,29.5486,29.5666,29.5396,29.5576,80279.0
2017-05-16 13:30:00,32.92,32.92,32.9,32.91,29531.0,29.5666,29.5666,29.5486,29.5576,29531.0
2017-05-16 14:00:00,32.91,32.93,32.9,32.91,69447.0,29.5576,29.5755,29.5486,29.5576,69447.0
2017-05-16 14:30:00,32.92,32.94,32.9,32.91,185755.0,29.5666,29.5845,29.5486,29.5576,185755.0
2017-05-16 15:00:00,32.91,32.92,32.9,32.9,187889.0,29.5576,29.5666,29.5486,29.5486,187889.0
2017-05-16 15:30:00,32.91,32.91,32.83,32.9,1889135.0,29.5576,29.5576,29.4857,29.5486,1889135.0
2017-05-17 09:30:00,32.75,32.75,32.65,32.66,226985.0,29.4139,29.4139,29.3241,29.333,226985.0
2017-05-17 10:00:00,32.65,32.71,32.64,32.67,184504.0,29.3241,29.3779,29.3151,29.342,184504.0
2017-05-17 10:30:00,32.67,32.7,32.61,32.61,255642.0,29.342,29.369,29.2881,29.2881,255642.0
2017-05-17 11:00:00,32.62,32.64,32.59,32.59,148305.0,29.2971,29.3151,29.2702,29.2702,148305.0
2017-05-17 11:30:00,32.6,32.64,32.58,32.6,86388.0,29.2791,29.3151,29.2612,29.2791,86388.0
2017-05-17 12:00:00,32.6,32.62,32.59,32.59,84417.0,29.2791,29.2971,29.2702,29.2702,84417.0
2017-05-17 12:30:00,32.59,32.63,32.57,32.62,80187.0,29.2702,29.3061,29.2522,29.2971,80187.0
2017-05-17 13:00:00,32.62,32.63,32.57,32.57,65139.0,29.2971,29.3061,29.2522,29.2522,65139.0
2017-05-17 13:30:00,32.58,32.58,32.53,32.53,89526.0,29.2612,29.2612,29.2163,29.2163,89526.0
2017-05-17 14:00:00,32.53,32.56,32.44,32.44,136679.0,29.2163,29.2432,29.1354,29.1354,136679.0
2017-05-17 14:30:00,32.45,32.47,32.42,32.46,167834.0,29.1444,29.1624,29.1175,29.1534,167834.0
2017-05-17 15:00:00,32.46,32.5,32.44,32.49,146176.0,29.1534,29.1893,29.1354,29.1804,146176.0
2017-05-17 15:30:00,32.48,32.49,32.4,32.41,1069351.0,29.1714,29.1804,29.0995,29.1085,1069351.0
2017-05-18 09:30:00,31.97,31.97,31.76,31.89,720836.0,28.7133,28.7133,28.5247,28.6415,720836.0
2017-05-18 10:00:00,31.88,32.04,31.88,32.02,332606.0,28.6325,28.7762,28.6325,28.7582,332606.0
2017-05-18 10:30:00,32.03,32.07,31.99,32.01,108360.0,28.7672,28.8031,28.7313,28.7492,108360.0
2017-05-18 11:00:00,32.0,32.03,32.0,32.02,102975.0,28.7403,28.7672,28.7403,28.7582,102975.0
2017-05-18 11:30:00,32.02,32.02,31.94,31.95,68036.0,28.7582,28.7582,28.6864,28.6954,68036.0
2017-05-18 12:00:00,31.95,31.96,31.91,31.96,115396.0,28.6954,28.7043,28.6594,28.7043,115396.0
2017-05-18 12:30:00,31.96,31.99,31.93,31.97,83672.0,28.7043,28.7313,28.6774,28.7133,83672.0
2017-05-18 13:00:00,31.97,31.99,31.94,31.94,138128.0,28.7133,28.7313,28.6864,28.6864,138128.0
2017-05-18 13:30:00,31.94,32.0,31.91,31.98,393525.0,28.6864,28.7403,28.6594,28.7223,393525.0
2017-05-18 14:00:00,31.98,32.07,31.97,32.06,130324.0,28.7223,28.8031,28.7133,28.7942,130324.0
2017-05-18 14:30:00,32.07,32.09,32.0,32.01,100616.0,28.8031,28.8211,28.7403,28.7492,100616.0
2017-05-18 15:00:00,32.01,32.04,31.98,32.03,410210.0,28.7492,28.7762,28.7223,28.7672,410210.0
2017-05-18 15:30:00,32.03,32.07,31.98,31.99,1152942.0,28.7672,28.8031,28.7223,28.7313,1152942.0
2017-05-19 09:30:00,32.06,32.19,32.06,32.18,193550.0,28.7942,28.9109,28.7942,28.9019,193550.0
2017-05-19 10:00:00,32.19,32.21,32.17,32.2,271592.0,28.9109,28.9289,28.893,28.9199,271592.0
2017-05-19 10:30:00,32.2,32.2,32.15,32.2,189191.0,28.9199,28.9199,28.875,28.9199,189191.0
2017-05-19 11:00:00,32.2,32.2,32.18,32.19,153450.0,28.9199,28.9199,28.9019,28.9109,153450.0
2017-05-19 11:30:00,32.19,32.2,32.16,32.2,122609.0,28.9109,28.9199,28.884,28.9199,122609.0
2017-05-19 12:00:00,32.2,32.23,32.18,32.21,243122.0,28.9199,28.9468,28.9019,28.9289,243122.0
2017-05-19 12:30:00,32.21,32.24,32.2,32.23,165506.0,28.9289,28.9558,28.9199,28.9468,165506.0
2017-05-19 13:00:00,32.23,32.23,32.18,32.21,104865.0,28.9468,28.9468,28.9019,28.9289,104865.0
2017-05-19 13:30:00,32.2,32.22,32.19,32.2,105963.0,28.9199,28.9379,28.9109,28.9199,105963.0
2017-05-19 14:00:00,32.2,32.25,32.2,32.25,125347.0,28.9199,28.9648,28.9199,28.9648,125347.0
2017-05-19 14:30:00,32.25,32.26,32.22,32.23,117213.0,28.9648,28.9738,28.9379,28.9468,117213.0
2017-05-19 15:00:00,32.23,32.24,32.18,32.21,190993.0,28.9468,28.9558,28.9019,28.9289,190993.0
2017-05-19 15:30:00,32.2,32.24,32.18,32.23,418391.0,28.9199,28.9558,28.9019,28.9468,418391.0
2017-05-22 09:30:00,32.11,32.14,32.04,32.12,315539.0,28.8391,28.866,28.7762,28.848,315539.0
2017-05-22 10:00:00,32.12,32.15,32.1,32.13,120084.0,28.848,28.875,28.8301,28.857,120084.0
2017-05-22 10:30:00,32.13,32.13,32.08,32.11,182621.0,28.857,28.857,28.8121,28.8391,182621.0
2017-05-22 11:00:00,32.11,32.11,32.09,32.1,67690.0,28.8391,28.8391,28.8211,28.8301,67690.0
2017-05-22 11:30:00,32.1,32.11,32.07,32.09,48771.0,28.8301,28.8391,28.8031,28.8211,48771.0
2017-05-22 12:00:00,32.09,32.14,32.09,32.12,45145.0,28.8211,28.866,28.8211,28.848,45145.0
2017-05-22 12:30:00,32.13,32.13,32.11,32.11,33795.0,28.857,28.857,28.8391,28.8391,33795.0
2017-05-22 13:00:00,32.11,32.13,32.11,32.12,42121.0,28.8391,28.857,28.8391,28.848,42121.0
2017-05-22 13:30:00,32.12,32.13,32.1,32.11,32748.0,28.848,28.857,28.8301,28.8391,32748.0
2017-05-22 14:00:00,32.11,32.15,32.11,32.15,64172.0,28.8391,28.875,28.8391,28.875,64172.0
2017-05-22 14:30:00,32.14,32.15,32.12,32.12,31359.0,28.866,28.875,28.848,28.848,31359.0
2017-05-22 15:00:00,32.13,32.14,32.11,32.12,52682.0,28.857,28.866,28.8391,28.848,52682.0
2017-05-22 15:30:00,32.12,32.14,32.08,32.1,727504.0,28.848,28.866,28.8121,28.8301,727504.0
2017-05-23 09:30:00,31.72,31.72,31.63,31.64,527723.0,28.4888,28.4888,28.408,28.4169,527723.0
2017-05-23 10:00:00,31.63,31.67,31.63,31.67,359440.0,28.408,28.4439,28.408,28.4439,359440.0
2017-05-23 10:30:00,31.67,31.68,31.65,31.67,119062.0,28.4439,28.4529,28.4259,28.4439,119062.0
2017-05-23 11:00:00,31.68,31.71,31.67,31.7,67959.0,28.4529,28.4798,28.4439,28.4708,67959.0
2017-05-23 11:30:00,31.7,31.7,31.67,31.68,63956.0,28.4708,28.4708,28.4439,28.4529,63956.0
2017-05-23 12:00:00,31.67,31.69,31.64,31.65,203781.0,28.4439,28.4618,28.4169,28.4259,203781.0
2017-05-23 12:30:00,31.64,31.65,31.62,31.64,93048.0,28.4169,28.4259,28.399,28.4169,93048.0
2017-05-23 13:00:00,31.63,31.66,31.63,31.66,81352.0,28.408,28.4349,28.408,28.4349,81352.0
2017-05-23 13:30:00,31.66,31.66,31.64,31.66,45536.0,28.4349,28.4349,28.4169,28.4349,45536.0
2017-05-23 14:00:00,31.65,31.66,31.64,31.65,53588.0,28.4259,28.4349,28.4169,28.4259,53588.0
2017-05-23 14:30:00,31.65,31.69,31.64,31.69,310878.0,28.4259,28.4618,28.4169,28.4618,310878.0
2017-05-23 15:00:00,31.69,31.7,31.67,31.68,132572.0,28.4618,28.4708,28.4439,28.4529,132572.0
2017-05-23 15:30:00,31.67,31.67,31.6,31.63,570819.0,28.4439,28.4439,28.381,28.408,570819.0
2017-05-24 09:30:00,31.54,31.62,31.54,31.6,193927.0,28.3271,28.399,28.3271,28.381,193927.0
2017-05-24 10:00:00,31.59,31.63,31.59,31.62,135852.0,28.372,28.408,28.372,28.399,135852.0
2017-05-24 10:30:00,31.63,31.66,31.62,31.64,224191.0,28.408,28.4349,28.399,28.4169,224191.0
2017-05-24 11:00:00,31.64,31.64,31.61,31.64,71878.0,28.4169,28.4169,28.39,28.4169,71878.0
2017-05-24 11:30:00,31.64,31.64,31.58,31.59,122862.0,28.4169,28.4169,28.3631,28.372,122862.0
2017-05-24 12:00:00,31.58,31.61,31.58,31.61,44160.0,28.3631,28.39,28.3631,28.39,44160.0
2017-05-24 12:30:00,31.61,31.61,31.6,31.61,42332.0,28.39,28.39,28.381,28.39,42332.0
2017-05-24 13:00:00,31.61,31.63,31.6,31.61,56832.0,28.39,28.408,28.381,28.39,56832.0
2017-05-24 13:30:00,31.61,31.63,31.6,31.63,58069.0,28.39,28.408,28.381,28.408,58069.0
2017-05-24 14:00:00,31.63,31.69,31.61,31.68,224906.0,28.408,28.4618,28.39,28.4529,224906.0
2017-05-24 14:30:00,31.68,31.7,31.67,31.7,123152.0,28.4529,28.4708,28.4439,28.4708,123152.0
2017-05-24 15:00:00,31.7,31.72,31.69,31.71,172885.0,28.4708,28.4888,28.4618,28.4798,172885.0
2017-05-24 15:30:00,31.71,31.74,31.7,31.71,208955.0,28.4798,28.5068,28.4708,28.4798,208955.0
2017-05-25 09:30:00,32.02,32.03,31.92,32.03,269393.0,28.7582,28.7672,28.6684,28.7672,269393.0
2017-05-25 10:00:00,32.03,32.05,32.01,32.03,344507.0,28.7672,28.7852,28.7492,28.7672,344507.0
2017-05-25 10:30:00,32.03,32.06,32.01,32.04,246228.0,28.7672,28.7942,28.7492,28.7762,246228.0
2017-05-25 11:00:00,32.03,32.11,32.02,32.1,220709.0,28.7672,28.8391,28.7582,28.8301,220709.0
2017-05-25 11:30:00,32.11,32.12,32.03,32.04,245551.0,28.8391,28.848,28.7672,28.7762,245551.0
2017-05-25 12:00:00,32.04,32.05,32.01,32.05,87317.0,28.7762,28.7852,28.7492,28.7852,87317.0
2017-05-25 12:30:00,32.05,32.07,32.03,32.05,145870.0,28.7852,28.8031,28.7672,28.7852,145870.0
2017-05-25 13:00:00,32.05,32.06,32.02,32.02,71856.0,28.7852,28.7942,28.7582,28.7582,71856.0
2017-05-25 13:30:00,32.02,32.03,32.0,32.03,96051.0,28.7582,28.7672,28.7403,28.7672,96051.0
2017-05-25 14:00:00,32.03,32.04,32.01,32.03,85321.0,28.7672,28.7762,28.7492,28.7672,85321.0
2017-05-25 14:30:00,32.03,32.07,32.03,32.07,112207.0,28.7672,28.8031,28.7672,28.8031,112207.0
2017-05-25 15:00:00,32.06,32.07,32.05,32.05,126795.0,28.7942,28.8031,28.7852,28.7852,126795.0
2017-05-25 15:30:00,32.06,32.08,32.05,32.06,540536.0,28.7942,28.8121,28.7852,28.7942,540536.0
2017-05-26 09:30:00,32.39,32.43,32.35,32.39,802808.0,29.0905,29.1265,29.0546,29.0905,802808.0
2017-05-26 10:00:00,32.4,32.41,32.37,32.39,238827.0,29.0995,29.1085,29.0726,29.0905,238827.0
2017-05-26 10:30:00,32.4,32.4,32.36,32.36,146594.0,29.0995,29.0995,29.0636,29.0636,146594.0
2017-05-26 11:00:00,32.37,32.38,32.35,32.38,146207.0,29.0726,29.0816,29.0546,29.0816,146207.0
2017-05-26 11:30:00,32.38,32.39,32.36,32.36,165437.0,29.0816,29.0905,29.0636,29.0636,165437.0
2017-05-26 12:00:00,32.37,32.37,32.34,32.34,38146.0,29.0726,29.0726,29.0456,29.0456,38146.0
2017-05-26 12:30:00,32.34,32.36,32.34,32.35,40607.0,29.0456,29.0636,29.0456,29.0546,40607.0
2017-05-26 13:00:00,32.35,32.37,32.34,32.35,56424.0,29.0546,29.0726,29.0456,29.0546,56424.0
2017-05-26 13:30:00,32.35,32.36,32.32,32.33,114831.0,29.0546,29.0636,29.0277,29.0367,114831.0
2017-05-26 14:00:00,32.32,32.33,32.31,32.32,126348.0,29.0277,29.0367,29.0187,29.0277,126348.0
2017-05-26 14:30:00,32.32,32.33,32.31,32.32,99393.0,29.0277,29.0367,29.0187,29.0277,99393.0
2017-05-26 15:00:00,32.32,32.32,32.3,32.3,301902.0,29.0277,29.0277,29.0097,29.0097,301902.0
2017-05-26 15:30:00,32.3,32.35,32.29,32.35,590520.0,29.0097,29.0546,29.0007,29.0546,590520.0
2017-05-30 09:30:00,32.45,32.5,32.43,32.48,688795.0,29.1444,29.1893,29.1265,29.1714,688795.0
2017-05-30 10:00:00,32.47,32.48,32.42,32.44,181531.0,29.1624,29.1714,29.1175,29.1354,181531.0
2017-05-30 10:30:00,32.45,32.49,32.44,32.47,92351.0,29.1444,29.1804,29.1354,29.1624,92351.0
2017-05-30 11:00:00,32.48,32.5,32.46,32.48,64437.0,29.1714,29.1893,29.1534,29.1714,64437.0
2017-05-30 11:30:00,32.48,32.5,32.48,32.49,43853.0,29.1714,29.1893,29.1714,29.1804,43853.0
2017-05-30 12:00:00,32.49,32.52,32.49,32.52,133604.0,29.1804,29.2073,29.1804,29.2073,133604.0
2017-05-30 12:30:00,32.51,32.54,32.51,32.52,251541.0,29.1983,29.2253,29.1983,29.2073,251541.0
2017-05-30 13:00:00,32.52,32.54,32.51,32.51,130510.0,29.2073,29.2253,29.1983,29.1983,130510.0
2017-05-30 13:30:00,32.51,32.51,32.5,32.51,36239.0,29.1983,29.1983,29.1893,29.1983,36239.0
2017-05-30 14:00:00,32.5,32.53,32.5,32.52,42289.0,29.1893,29.2163,29.1893,29.2073,42289.0
2017-05-30 14:30:00,32.52,32.54,32.52,32.53,59024.0,29.2073,29.2253,29.2073,29.2163,59024.0
2017-05-30 15:00:00,32.54,32.54,32.5,32.51,64275.0,29.2253,29.2253,29.1893,29.1983,64275.0
2017-05-30 15:30:00,32.5,32.55,32.5,32.55,263022.0,29.1893,29.2342,29.1893,29.2342,263022.0
2017-05-31 09:30:00,32.57,32.61,32.52,32.55,535511.0,29.2522,29.2881,29.2073,29.2342,535511.0
2017-05-31 10:00:00,32.55,32.56,32.5,32.52,178139.0,29.2342,29.2432,29.1893,29.2073,178139.0
2017-05-31 10:30:00,32.52,32.56,32.5,32.52,229150.0,29.2073,29.2432,29.1893,29.2073,229150.0
2017-05-31 11:00:00,32.53,32.54,32.52,32.52,163186.0,29.2163,29.2253,29.2073,29.2073,163186.0
2017-05-31 11:30:00,32.51,32.54,32.51,32.54,53359.0,29.1983,29.2253,29.1983,29.2253,53359.0
2017-05-31 12:00:00,32.54,32.55,32.52,32.53,46773.0,29.2253,29.2342,29.2073,29.2163,46773.0
2017-05-31 12:30:00,32.52,32.53,32.51,32.52,49923.0,29.2073,29.2163,29.1983,29.2073,49923.0
2017-05-31 13:00:00,32.51,32.55,32.51,32.54,118932.0,29.1983,29.2342,29.1983,29.2253,118932.0
2017-05-31 13:30:00,32.54,32.55,32.53,32.53,137158.0,29.2253,29.2342,29.2163,29.2163,137158.0
2017-05-31 14:00:00,32.54,32.55,32.52,32.55,163496.0,29.2253,29.2342,29.2073,29.2342,163496.0
2017-05-31 14:30:00,32.55,32.55,32.53,32.54,63813.0,29.2342,29.2342,29.2163,29.2253,63813.0
2017-05-31 15:00:00,32.54,32.56,32.53,32.56,334241.0,29.2253,29.2432,29.2163,29.2432,334241.0
2017-05-31 15:30:00,32.56,32.56,32.54,32.56,547153.0,29.2432,29.2432,29.2253,29.2432,547153.0
2017-06-01 09:30:00,32.64,32.68,32.55,32.68,355225.0,29.3151,29.351,29.2342,29.351,355225.0
2017-06-01 10:00:00,32.68,32.71,32.66,32.68,321292.0,29.351,29.3779,29.333,29.351,321292.0
2017-06-01 10:30:00,32.68,32.71,32.67,32.7,245674.0,29.351,29.3779,29.342,29.369,245674.0
2017-06-01 11:00:00,32.7,32.73,32.69,32.72,182424.0,29.369,29.3959,29.36,29.3869,182424.0
2017-06-01 11:30:00,32.72,32.74,32.7,32.73,141471.0,29.3869,29.4049,29.369,29.3959,141471.0
2017-06-01 12:00:00,32.73,32.75,32.71,32.71,143561.0,29.3959,29.4139,29.3779,29.3779,143561.0
2017-06-01 12:30:00,32.71,32.76,32.71,32.75,156793.0,29.3779,29.4228,29.3779,29.4139,156793.0
2017-06-01 13:00:00,32.74,32.79,32.74,32.79,86591.0,29.4049,29.4498,29.4049,29.4498,86591.0
2017-06-01 13:30:00,32.79,32.79,32.76,32.77,173179.0,29.4498,29.4498,29.4228,29.4318,173179.0
2017-06-01 14:00:00,32.76,32.8,32.76,32.8,107784.0,29.4228,29.4588,29.4228,29.4588,107784.0
2017-06-01 14:30:00,32.79,32.8,32.77,32.77,143729.0,29.4498,29.4588,29.4318,29.4318,143729.0
2017-06-01 15:00:00,32.77,32.79,32.76,32.79,88872.0,29.4318,29.4498,29.4228,29.4498,88872.0
2017-06-01 15:30:00,32.78,32.86,32.78,32.84,495858.0,29.4408,29.5127,29.4408,29.4947,495858.0
2017-06-02 09:30:00,32.94,32.94,32.83,32.84,242314.0,29.5845,29.5845,29.4857,29.4947,242314.0
2017-06-02 10:00:00,32.85,32.89,32.84,32.89,137493.0,29.5037,29.5396,29.4947,29.5396,137493.0
2017-06-02 10:30:00,32.89,32.92,32.87,32.89,164434.0,29.5396,29.5666,29.5216,29.5396,164434.0
2017-06-02 11:00:00,32.89,32.91,32.88,32.9,68004.0,29.5396,29.5576,29.5306,29.5486,68004.0
2017-06-02 11:30:00,32.9,32.93,32.89,32.93,79139.0,29.5486,29.5755,29.5396,29.5755,79139.0
2017-06-02 12:00:00,32.93,32.94,32.92,32.94,52253.0,29.5755,29.5845,29.5666,29.5845,52253.0
2017-06-02 12:30:00,32.94,32.94,32.92,32.93,41245.0,29.5845,29.5845,29.5666,29.5755,41245.0
2017-06-02 13:00:00,32.92,32.93,32.91,32.93,87546.0,29.5666,29.5755,29.5576,29.5755,87546.0
2017-06-02 13:30:00,32.93,32.94,32.92,32.93,91123.0,29.5755,29.5845,29.5666,29.5755,91123.0
2017-06-02 14:00:00,32.92,32.94,32.92,32.94,72168.0,29.5666,29.5845,29.5666,29.5845,72168.0
2017-06-02 14:30:00,32.94,32.95,32.93,32.95,125721.0,29.5845,29.5935,29.5755,29.5935,125721.0
2017-06-02 15:00:00,32.95,32.95,32.93,32.93,146004.0,29.5935,29.5935,29.5755,29.5755,146004.0
2017-06-02 15:30:00,32.94,32.94,32.91,32.94,431454.0,29.5845,29.5845,29.5576,29.5845,431454.0
2017-06-05 09:30:00,33.0,33.01,32.95,33.01,283291.0,29.6384,29.6474,29.5935,29.6474,283291.0
2017-06-05 10:00:00,33.01,33.03,33.0,33.01,130892.0,29.6474,29.6653,29.6384,29.6474,130892.0
2017-06-05 10:30:00,33.01,33.04,32.99,33.02,131921.0,29.6474,29.6743,29.6294,29.6564,131921.0
2017-06-05 11:00:00,33.02,33.02,32.97,32.98,136260.0,29.6564,29.6564,29.6115,29.6204,136260.0
2017-06-05 11:30:00,32.98,32.99,32.97,32.98,71934.0,29.6204,29.6294,29.6115,29.6204,71934.0
2017-06-05 12:00:00,32.98,33.0,32.98,33.0,42327.0,29.6204,29.6384,29.6204,29.6384,42327.0
2017-06-05 12:30:00,32.99,33.01,32.98,32.98,88341.0,29.6294,29.6474,29.6204,29.6204,88341.0
2017-06-05 13:00:00,32.98,33.01,32.98,33.01,47100.0,29.6204,29.6474,29.6204,29.6474,47100.0
2017-06-05 13:30:00,33.0,33.01,32.99,33.01,59602.0,29.6384,29.6474,29.6294,29.6474,59602.0
2017-06-05 14:00:00,33.0,33.01,32.97,32.98,70631.0,29.6384,29.6474,29.6115,29.6204,70631.0
2017-06-05 14:30:00,32.98,33.0,32.97,32.99,56014.0,29.6204,29.6384,29.6115,29.6294,56014.0
2017-06-05 15:00:00,33.0,33.0,32.98,32.98,73006.0,29.6384,29.6384,29.6204,29.6204,73006.0
2017-06-05 15:30:00,32.99,33.0,32.97,32.98,302505.0,29.6294,29.6384,29.6115,29.6204,302505.0
2017-06-06 09:30:00,32.86,32.9,32.82,32.89,284357.0,29.5127,29.5486,29.4767,29.5396,284357.0
2017-06-06 10:00:00,32.89,32.9,32.86,32.89,89789.0,29.5396,29.5486,29.5127,29.5396,89789.0
2017-06-06 10:30:00,32.88,32.89,32.86,32.88,55300.0,29.5306,29.5396,29.5127,29.5306,55300.0
2017-06-06 11:00:00,32.88,32.89,32.85,32.88,97873.0,29.5306,29.5396,29.5037,29.5306,97873.0
2017-06-06 11:30:00,32.88,32.92,32.87,32.89,117111.0,29.5306,29.5666,29.5216,29.5396,117111.0
2017-06-06 12:00:00,32.89,32.91,32.89,32.89,144310.0,29.5396,29.5576,29.5396,29.5396,144310.0
2017-06-06 12:30:00,32.89,32.9,32.89,32.89,112788.0,29.5396,29.5486,29.5396,29.5396,112788.0
2017-06-06 13:00:00,32.9,32.9,32.86,32.88,199367.0,29.5486,29.5486,29.5127,29.5306,199367.0
2017-06-06 13:30:00,32.88,32.88,32.85,32.86,183495.0,29.5306,29.5306,29.5037,29.5127,183495.0
2017-06-06 14:00:00,32.87,32.88,32.86,32.87,105539.0,29.5216,29.5306,29.5127,29.5216,105539.0
2017-06-06 14:30:00,32.87,32.89,32.87,32.88,111603.0,29.5216,29.5396,29.5216,29.5306,111603.0
2017-06-06 15:00:00,32.89,32.89,32.86,32.87,132322.0,29.5396,29.5396,29.5127,29.5216,132322.0
2017-06-06 15:30:00,32.87,32.87,32.83,32.84,370248.0,29.5216,29.5216,29.4857,29.4947,370248.0
2017-06-07 09:30:00,32.93,32.93,32.85,32.92,217014.0,29.5755,29.5755,29.5037,29.5666,217014.0
2017-06-07 10:00:00,32.91,32.94,32.91,32.93,226069.0,29.5576,29.5845,29.5576,29.5755,226069.0
2017-06-07 10:30:00,32.92,32.92,32.84,32.86,195288.0,29.5666,29.5666,29.4947,29.5127,195288.0
2017-06-07 11:00:00,32.85,32.86,32.82,32.83,105836.0,29.5037,29.5127,29.4767,29.4857,105836.0
2017-06-07 11:30:00,32.82,32.84,32.79,32.83,181576.0,29.4767,29.4947,29.4498,29.4857,181576.0
2017-06-07 12:00:00,32.83,32.83,32.81,32.81,196271.0,29.4857,29.4857,29.4678,29.4678,196271.0
2017-06-07 12:30:00,32.82,32.82,32.78,32.81,143747.0,29.4767,29.4767,29.4408,29.4678,143747.0
2017-06-07 13:00:00,32.81,32.84,32.8,32.83,141914.0,29.4678,29.4947,29.4588,29.4857,141914.0
2017-06-07 13:30:00,32.83,32.84,32.82,32.84,102874.0,29.4857,29.4947,29.4767,29.4947,102874.0
2017-06-07 14:00:00,32.84,32.86,32.83,32.84,118608.0,29.4947,29.5127,29.4857,29.4947,118608.0
2017-06-07 14:30:00,32.84,32.86,32.83,32.84,193282.0,29.4947,29.5127,29.4857,29.4947,193282.0
2017-06-07 15:00:00,32.84,32.87,32.83,32.87,168078.0,29.4947,29.5216,29.4857,29.5216,168078.0
2017-06-07 15:30:00,32.87,32.9,32.85,32.88,317414.0,29.5216,29.5486,29.5037,29.5306,317414.0
2017-06-08 09:30:00,32.88,32.98,32.88,32.91,239287.0,29.5306,29.6204,29.5306,29.5576,239287.0
2017-06-08 10:00:00,32.91,32.93,32.9,32.9,170864.0,29.5576,29.5755,29.5486,29.5486,170864.0
2017-06-08 10:30:00,32.91,32.96,32.91,32.95,160420.0,29.5576,29.6025,29.5576,29.5935,160420.0
2017-06-08 11:00:00,32.95,32.97,32.94,32.94,117773.0,29.5935,29.6115,29.5845,29.5845,117773.0
2017-06-08 11:30:00,32.94,32.95,32.91,32.93,139348.0,29.5845,29.5935,29.5576,29.5755,139348.0
2017-06-08 12:00:00,32.94,32.98,32.93,32.96,123308.0,29.5845,29.6204,29.5755,29.6025,123308.0
2017-06-08 12:30:00,32.95,32.97,32.95,32.97,29330.0,29.5935,29.6115,29.5935,29.6115,29330.0
2017-06-08 13:00:00,32.97,32.97,32.91,32.91,101283.0,29.6115,29.6115,29.5576,29.5576,101283.0
2017-06-08 13:30:00,32.91,32.93,32.91,32.93,38034.0,29.5576,29.5755,29.5576,29.5755,38034.0
2017-06-08 14:00:00,32.93,32.94,32.91,32.93,247964.0,29.5755,29.5845,29.5576,29.5755,247964.0
2017-06-08 14:30:00,32.93,32.94,32.9,32.91,105266.0,29.5755,29.5845,29.5486,29.5576,105266.0
2017-06-08 15:00:00,32.92,32.93,32.91,32.93,71605.0,29.5666,29.5755,29.5576,29.5755,71605.0
2017-06-08 15:30:00,32.92,32.97,32.91,32.95,414219.0,29.5666,29.6115,29.5576,29.5935,414219.0
2017-06-09 09:30:00,32.92,32.93,32.85,32.89,148431.0,29.5666,29.5755,29.5037,29.5396,148431.0
2017-06-09 10:00:00,32.89,32.9,32.86,32.89,225818.0,29.5396,29.5486,29.5127,29.5396,225818.0
2017-06-09 10:30:00,32.89,32.9,32.87,32.89,176583.0,29.5396,29.5486,29.5216,29.5396,176583.0
2017-06-09 11:00:00,32.9,32.91,32.88,32.89,52049.0,29.5486,29.5576,29.5306,29.5396,52049.0
2017-06-09 11:30:00,32.89,32.9,32.88,32.89,30232.0,29.5396,29.5486,29.5306,29.5396,30232.0
2017-06-09 12:00:00,32.89,32.9,32.83,32.85,73482.0,29.5396,29.5486,29.4857,29.5037,73482.0
2017-06-09 12:30:00,32.85,32.85,32.81,32.84,65428.0,29.5037,29.5037,29.4678,29.4947,65428.0
2017-06-09 13:00:00,32.83,32.85,32.8,32.84,156738.0,29.4857,29.5037,29.4588,29.4947,156738.0
2017-06-09 13:30:00,32.84,32.85,32.77,32.77,145337.0,29.4947,29.5037,29.4318,29.4318,145337.0
2017-06-09 14:00:00,32.78,32.82,32.78,32.8,132675.0,29.4408,29.4767,29.4408,29.4588,132675.0
2017-06-09 14:30:00,32.8,32.8,32.65,32.67,257402.0,29.4588,29.4588,29.3241,29.342,257402.0
2017-06-09 15:00:00,32.68,32.75,32.67,32.75,129133.0,29.351,29.4139,29.342,29.4139,129133.0
2017-06-09 15:30:00,32.74,32.75,32.67,32.73,310884.0,29.4049,29.4139,29.342,29.3959,310884.0
2017-06-12 09:30:00,32.77,32.77,32.63,32.64,258311.0,29.4318,29.4318,29.3061,29.3151,258311.0
2017-06-12 10:00:00,32.64,32.7,32.62,32.69,227918.0,29.3151,29.369,29.2971,29.36,227918.0
2017-06-12 10:30:00,32.68,32.7,32.66,32.69,39114.0,29.351,29.369,29.333,29.36,39114.0
2017-06-12 11:00:00,32.69,32.71,32.67,32.7,69497.0,29.36,29.3779,29.342,29.369,69497.0
2017-06-12 11:30:00,32.71,32.71,32.6,32.64,924105.0,29.3779,29.3779,29.2791,29.3151,924105.0
2017-06-12 12:00:00,32.65,32.66,32.64,32.65,60893.0,29.3241,29.333,29.3151,29.3241,60893.0
2017-06-12 12:30:00,32.65,32.65,32.6,32.62,80537.0,29.3241,29.3241,29.2791,29.2971,80537.0
2017-06-12 13:00:00,32.62,32.65,32.61,32.65,97511.0,29.2971,29.3241,29.2881,29.3241,97511.0
2017-06-12 13:30:00,32.65,32.65,32.62,32.62,101244.0,29.3241,29.3241,29.2971,29.2971,101244.0
2017-06-12 14:00:00,32.62,32.65,32.62,32.64,144718.0,29.2971,29.3241,29.2971,29.3151,144718.0
2017-06-12 14:30:00,32.64,32.66,32.63,32.66,181645.0,29.3151,29.333,29.3061,29.333,181645.0
2017-06-12 15:00:00,32.66,32.67,32.64,32.65,141563.0,29.333,29.342,29.3151,29.3241,141563.0
2017-06-12 15:30:00,32.65,32.7,32.64,32.69,336795.0,29.3241,29.369,29.3151,29.36,336795.0
2017-06-13 09:30:00,32.77,32.77,32.72,32.73,273482.0,29.4318,29.4318,29.3869,29.3959,273482.0
2017-06-13 10:00:00,32.73,32.76,32.72,32.76,121372.0,29.3959,29.4228,29.3869,29.4228,121372.0
2017-06-13 10:30:00,32.76,32.78,32.71,32.71,158308.0,29.4228,29.4408,29.3779,29.3779,158308.0
2017-06-13 11:00:00,32.7,32.76,32.7,32.73,146883.0,29.369,29.4228,29.369,29.3959,146883.0
2017-06-13 11:30:00,32.74,32.77,32.73,32.77,73648.0,29.4049,29.4318,29.3959,29.4318,73648.0
2017-06-13 12:00:00,32.76,32.78,32.75,32.76,67300.0,29.4228,29.4408,29.4139,29.4228,67300.0
2017-06-13 12:30:00,32.76,32.79,32.75,32.79,68134.0,29.4228,29.4498,29.4139,29.4498,68134.0
2017-06-13 13:00:00,32.78,32.79,32.78,32.79,61041.0,29.4408,29.4498,29.4408,29.4498,61041.0
2017-06-13 13:30:00,32.79,32.79,32.76,32.77,27146.0,29.4498,29.4498,29.4228,29.4318,27146.0
2017-06-13 14:00:00,32.77,32.81,32.77,32.8,68752.0,29.4318,29.4678,29.4318,29.4588,68752.0
2017-06-13 14:30:00,32.79,32.81,32.79,32.8,75591.0,29.4498,29.4678,29.4498,29.4588,75591.0
2017-06-13 15:00:00,32.8,32.81,32.77,32.79,112587.0,29.4588,29.4678,29.4318,29.4498,112587.0
2017-06-13 15:30:00,32.79,32.81,32.77,32.8,489678.0,29.4498,29.4678,29.4318,29.4588,489678.0
2017-06-14 09:30:00,32.98,33.08,32.95,33.08,525218.0,29.6204,29.7103,29.5935,29.7103,525218.0
2017-06-14 10:00:00,33.06,33.08,33.03,33.06,206311.0,29.6923,29.7103,29.6653,29.6923,206311.0
2017-06-14 10:30:00,33.05,33.06,33.01,33.02,184506.0,29.6833,29.6923,29.6474,29.6564,184506.0
2017-06-14 11:00:00,33.02,33.04,33.01,33.03,90351.0,29.6564,29.6743,29.6474,29.6653,90351.0
2017-06-14 11:30:00,33.04,33.05,33.02,33.05,99976.0,29.6743,29.6833,29.6564,29.6833,99976.0
2017-06-14 12:00:00,33.05,33.05,33.01,33.02,118048.0,29.6833,29.6833,29.6474,29.6564,118048.0
2017-06-14 12:30:00,33.02,33.03,33.01,33.02,47990.0,29.6564,29.6653,29.6474,29.6564,47990.0
2017-06-14 13:00:00,33.02,33.04,33.01,33.01,228933.0,29.6564,29.6743,29.6474,29.6474,228933.0
2017-06-14 13:30:00,33.01,33.05,33.0,33.05,142926.0,29.6474,29.6833,29.6384,29.6833,142926.0
2017-06-14 14:00:00,33.04,33.06,32.97,33.01,241835.0,29.6743,29.6923,29.6115,29.6474,241835.0
2017-06-14 14:30:00,33.0,33.01,32.9,32.91,323422.0,29.6384,29.6474,29.5486,29.5576,323422.0
2017-06-14 15:00:00,32.9,32.91,32.84,32.84,343257.0,29.5486,29.5576,29.4947,29.4947,343257.0
2017-06-14 15:30:00,32.84,32.93,32.81,32.9,495855.0,29.4947,29.5755,29.4678,29.5486,495855.0
2017-06-15 09:30:00,32.53,32.65,32.47,32.51,583739.0,29.2163,29.3241,29.1624,29.1983,583739.0
2017-06-15 10:00:00,32.51,32.54,32.42,32.44,353748.0,29.1983,29.2253,29.1175,29.1354,353748.0
2017-06-15 10:30:00,32.43,32.46,32.4,32.46,153365.0,29.1265,29.1534,29.0995,29.1534,153365.0
2017-06-15 11:00:00,32.46,32.54,32.45,32.54,120579.0,29.1534,29.2253,29.1444,29.2253,120579.0
2017-06-15 11:30:00,32.53,32.55,32.52,32.54,87082.0,29.2163,29.2342,29.2073,29.2253,87082.0
2017-06-15 12:00:00,32.54,32.54,32.48,32.49,75793.0,29.2253,29.2253,29.1714,29.1804,75793.0
2017-06-15 12:30:00,32.48,32.53,32.48,32.52,209009.0,29.1714,29.2163,29.1714,29.2073,209009.0
2017-06-15 13:00:00,32.51,32.53,32.49,32.49,195935.0,29.1983,29.2163,29.1804,29.1804,195935.0
2017-06-15 13:30:00,32.49,32.5,32.47,32.48,79484.0,29.1804,29.1893,29.1624,29.1714,79484.0
2017-06-15 14:00:00,32.48,32.51,32.47,32.5,76948.0,29.1714,29.1983,29.1624,29.1893,76948.0
2017-06-15 14:30:00,32.5,32.5,32.48,32.48,63029.0,29.1893,29.1893,29.1714,29.1714,63029.0
2017-06-15 15:00:00,32.48,32.52,32.48,32.5,84896.0,29.1714,29.2073,29.1714,29.1893,84896.0
2017-06-15 15:30:00,32.5,32.52,32.48,32.51,333274.0,29.1893,29.2073,29.1714,29.1983,333274.0
2017-06-16 09:30:00,32.57,32.57,32.43,32.44,344946.0,29.2522,29.2522,29.1265,29.1354,344946.0
2017-06-16 10:00:00,32.44,32.45,32.41,32.41,196376.0,29.1354,29.1444,29.1085,29.1085,196376.0
2017-06-16 10:30:00,32.41,32.46,32.4,32.42,249466.0,29.1085,29.1534,29.0995,29.1175,249466.0
2017-06-16 11:00:00,32.43,32.47,32.42,32.47,158025.0,29.1265,29.1624,29.1175,29.1624,158025.0
2017-06-16 11:30:00,32.47,32.5,32.46,32.48,162968.0,29.1624,29.1893,29.1534,29.1714,162968.0
2017-06-16 12:00:00,32.48,32.52,32.48,32.51,196842.0,29.1714,29.2073,29.1714,29.1983,196842.0
2017-06-16 12:30:00,32.51,32.54,32.51,32.52,177170.0,29.1983,29.2253,29.1983,29.2073,177170.0
2017-06-16 13:00:00,32.52,32.55,32.52,32.54,170431.0,29.2073,29.2342,29.2073,29.2253,170431.0
2017-06-16 13:30:00,32.54,32.57,32.54,32.55,151418.0,29.2253,29.2522,29.2253,29.2342,151418.0
2017-06-16 14:00:00,32.55,32.58,32.54,32.57,187228.0,29.2342,29.2612,29.2253,29.2522,187228.0
2017-06-16 14:30:00,32.57,32.59,32.57,32.58,136136.0,29.2522,29.2702,29.2522,29.2612,136136.0
2017-06-16 15:00:00,32.58,32.59,32.57,32.58,136644.0,29.2612,29.2702,29.2522,29.2612,136644.0
2017-06-16 15:30:00,32.58,32.62,32.57,32.6,571838.0,29.2612,29.2971,29.2522,29.2791,571838.0
2017-06-19 09:30:00,32.8,32.8,32.7,32.77,301188.0,29.4588,29.4588,29.369,29.4318,301188.0
2017-06-19 10:00:00,32.77,32.81,32.77,32.79,102087.0,29.4318,29.4678,29.4318,29.4498,102087.0
2017-06-19 10:30:00,32.79,32.8,32.77,32.8,122535.0,29.4498,29.4588,29.4318,29.4588,122535.0
2017-06-19 11:00:00,32.79,32.79,32.77,32.77,61580.0,29.4498,29.4498,29.4318,29.4318,61580.0
2017-06-19 11:30:00,32.78,32.79,32.77,32.79,45824.0,29.4408,29.4498,29.4318,29.4498,45824.0
2017-06-19 12:00:00,32.79,32.8,32.78,32.8,27656.0,29.4498,29.4588,29.4408,29.4588,27656.0
2017-06-19 12:30:00,32.8,32.8,32.79,32.8,34725.0,29.4588,29.4588,29.4498,29.4588,34725.0
2017-06-19 13:00:00,32.8,32.8,32.79,32.8,14223.0,29.4588,29.4588,29.4498,29.4588,14223.0
2017-06-19 13:30:00,32.8,32.8,32.78,32.78,33430.0,29.4588,29.4588,29.4408,29.4408,33430.0
2017-06-19 14:00:00,32.79,32.79,32.75,32.76,102923.0,29.4498,29.4498,29.4139,29.4228,102923.0
2017-06-19 14:30:00,32.75,32.77,32.75,32.76,70328.0,29.4139,29.4318,29.4139,29.4228,70328.0
2017-06-19 15:00:00,32.77,32.77,32.75,32.76,35299.0,29.4318,29.4318,29.4139,29.4228,35299.0
2017-06-19 15:30:00,32.76,32.78,32.75,32.77,198293.0,29.4228,29.4408,29.4139,29.4318,198293.0
2017-06-20 09:30:00,32.64,32.64,32.48,32.5,234140.0,29.4284,29.4284,29.2841,29.3021,234140.0
2017-06-20 10:00:00,32.5,32.52,32.48,32.5,119381.0,29.3021,29.3202,29.2841,29.3021,119381.0
2017-06-20 10:30:00,32.49,32.53,32.48,32.53,99843.0,29.2931,29.3292,29.2841,29.3292,99843.0
2017-06-20 11:00:00,32.52,32.52,32.47,32.48,82543.0,29.3202,29.3202,29.2751,29.2841,82543.0
2017-06-20 11:30:00,32.48,32.5,32.47,32.48,111560.0,29.2841,29.3021,29.2751,29.2841,111560.0
2017-06-20 12:00:00,32.49,32.5,32.44,32.44,81026.0,29.2931,29.3021,29.248,29.248,81026.0
2017-06-20 12:30:00,32.45,32.47,32.43,32.47,73684.0,29.2571,29.2751,29.239,29.2751,73684.0
2017-06-20 13:00:00,32.47,32.48,32.45,32.45,51395.0,29.2751,29.2841,29.2571,29.2571,51395.0
2017-06-20 13:30:00,32.45,32.46,32.42,32.43,290560.0,29.2571,29.2661,29.23,29.239,290560.0
2017-06-20 14:00:00,32.42,32.45,32.42,32.42,164315.0,29.23,29.2571,29.23,29.23,164315.0
2017-06-20 14:30:00,32.42,32.45,32.42,32.43,91826.0,29.23,29.2571,29.23,29.239,91826.0
2017-06-20 15:00:00,32.43,32.45,32.41,32.43,93805.0,29.239,29.2571,29.221,29.239,93805.0
2017-06-20 15:30:00,32.43,32.43,32.39,32.4,273462.0,29.239,29.239,29.203,29.212,273462.0
2017-06-21 09:30:00,32.62,32.63,32.48,32.58,223605.0,29.4103,29.4193,29.2841,29.3743,223605.0
2017-06-21 10:00:00,32.57,32.58,32.55,32.57,104479.0,29.3652,29.3743,29.3472,29.3652,104479.0
2017-06-21 10:30:00,32.57,32.6,32.55,32.59,149924.0,29.3652,29.3923,29.3472,29.3833,149924.0
2017-06-21 11:00:00,32.58,32.58,32.52,32.55,48288.0,29.3743,29.3743,29.3202,29.3472,48288.0
2017-06-21 11:30:00,32.55,32.57,32.54,32.55,43315.0,29.3472,29.3652,29.3382,29.3472,43315.0
2017-06-21 12:00:00,32.54,32.55,32.53,32.55,39629.0,29.3382,29.3472,29.3292,29.3472,39629.0
2017-06-21 12:30:00,32.55,32.55,32.5,32.51,105980.0,29.3472,29.3472,29.3021,29.3111,105980.0
2017-06-21 13:00:00,32.52,32.52,32.48,32.52,69124.0,29.3202,29.3202,29.2841,29.3202,69124.0
2017-06-21 13:30:00,32.52,32.52,32.45,32.46,52589.0,29.3202,29.3202,29.2571,29.2661,52589.0
2017-06-21 14:00:00,32.46,32.48,32.46,32.46,34167.0,29.2661,29.2841,29.2661,29.2661,34167.0
2017-06-21 14:30:00,32.46,32.5,32.46,32.49,51087.0,29.2661,29.3021,29.2661,29.2931,51087.0
2017-06-21 15:00:00,32.5,32.51,32.48,32.51,106755.0,29.3021,29.3111,29.2841,29.3111,106755.0
2017-06-21 15:30:00,32.51,32.51,32.47,32.49,243455.0,29.3111,29.3111,29.2751,29.2931,243455.0
2017-06-22 09:30:00,32.4,32.52,32.38,32.43,219713.0,29.212,29.3202,29.1939,29.239,219713.0
2017-06-22 10:00:00,32.43,32.43,32.37,32.38,1188117.0,29.239,29.239,29.1849,29.1939,1188117.0
2017-06-22 10:30:00,32.39,32.41,32.37,32.41,64913.0,29.203,29.221,29.1849,29.221,64913.0
2017-06-22 11:00:00,32.41,32.46,32.4,32.45,256402.0,29.221,29.2661,29.212,29.2571,256402.0
2017-06-22 11:30:00,32.45,32.45,32.42,32.43,84319.0,29.2571,29.2571,29.23,29.239,84319.0
2017-06-22 12:00:00,32.43,32.44,32.42,32.43,95230.0,29.239,29.248,29.23,29.239,95230.0
2017-06-22 12:30:00,32.43,32.46,32.42,32.45,118332.0,29.239,29.2661,29.23,29.2571,118332.0
2017-06-22 13:00:00,32.45,32.46,32.43,32.44,37733.0,29.2571,29.2661,29.239,29.248,37733.0
2017-06-22 13:30:00,32.44,32.46,32.43,32.46,26582.0,29.248,29.2661,29.239,29.2661,26582.0
2017-06-22 14:00:00,32.45,32.45,32.44,32.45,26358.0,29.2571,29.2571,29.248,29.2571,26358.0
2017-06-22 14:30:00,32.44,32.45,32.43,32.45,72082.0,29.248,29.2571,29.239,29.2571,72082.0
2017-06-22 15:00:00,32.44,32.45,32.44,32.45,13553.0,29.248,29.2571,29.248,29.2571,13553.0
2017-06-22 15:30:00,32.44,32.45,32.37,32.38,383110.0,29.248,29.2571,29.1849,29.1939,383110.0
2017-06-23 09:30:00,32.13,32.32,32.13,32.29,223844.0,28.9685,29.1398,28.9685,29.1128,223844.0
2017-06-23 10:00:00,32.28,32.3,32.26,32.29,45082.0,29.1038,29.1218,29.0857,29.1128,45082.0
2017-06-23 10:30:00,32.3,32.36,32.29,32.34,164700.0,29.1218,29.1759,29.1128,29.1579,164700.0
2017-06-23 11:00:00,32.34,32.36,32.33,32.36,51296.0,29.1579,29.1759,29.1489,29.1759,51296.0
2017-06-23 11:30:00,32.35,32.37,32.34,32.36,38740.0,29.1669,29.1849,29.1579,29.1759,38740.0
2017-06-23 12:00:00,32.37,32.37,32.35,32.36,45500.0,29.1849,29.1849,29.1669,29.1759,45500.0
2017-06-23 12:30:00,32.37,32.37,32.35,32.35,9310.0,29.1849,29.1849,29.1669,29.1669,9310.0
2017-06-23 13:00:00,32.36,32.36,32.35,32.35,16339.0,29.1759,29.1759,29.1669,29.1669,16339.0
2017-06-23 13:30:00,32.36,32.38,32.35,32.37,29146.0,29.1759,29.1939,29.1669,29.1849,29146.0
2017-06-23 14:00:00,32.37,32.38,32.36,32.36,18860.0,29.1849,29.1939,29.1759,29.1759,18860.0
2017-06-23 14:30:00,32.36,32.37,32.35,32.35,26330.0,29.1759,29.1849,29.1669,29.1669,26330.0
2017-06-23 15:00:00,32.34,32.35,32.31,32.31,51434.0,29.1579,29.1669,29.1308,29.1308,51434.0
2017-06-23 15:30:00,32.31,32.36,32.31,32.34,93999.0,29.1308,29.1759,29.1308,29.1579,93999.0
2017-06-26 09:30:00,32.49,32.49,32.38,32.48,331342.0,29.2931,29.2931,29.1939,29.2841,331342.0
2017-06-26 10:00:00,32.48,32.52,32.47,32.52,190515.0,29.2841,29.3202,29.2751,29.3202,190515.0
2017-06-26 10:30:00,32.52,32.52,32.41,32.45,193694.0,29.3202,29.3202,29.221,29.2571,193694.0
2017-06-26 11:00:00,32.45,32.46,32.4,32.45,131571.0,29.2571,29.2661,29.212,29.2571,131571.0
2017-06-26 11:30:00,32.45,32.49,32.43,32.48,80455.0,29.2571,29.2931,29.239,29.2841,80455.0
2017-06-26 12:00:00,32.48,32.5,32.45,32.47,104966.0,29.2841,29.3021,29.2571,29.2751,104966.0
2017-06-26 12:30:00,32.47,32.49,32.46,32.49,37856.0,29.2751,29.2931,29.2661,29.2931,37856.0
2017-06-26 13:00:00,32.49,32.49,32.46,32.48,72120.0,29.2931,29.2931,29.2661,29.2841,72120.0
2017-06-26 13:30:00,32.48,32.49,32.47,32.49,51012.0,29.2841,29.2931,29.2751,29.2931,51012.0
2017-06-26 14:00:00,32.48,32.51,32.48,32.51,80869.0,29.2841,29.3111,29.2841,29.3111,80869.0
2017-06-26 14:30:00,32.51,32.52,32.5,32.51,41936.0,29.3111,29.3202,29.3021,29.3111,41936.0
2017-06-26 15:00:00,32.51,32.51,32.47,32.5,100138.0,29.3111,29.3111,29.2751,29.3021,100138.0
2017-06-26 15:30:00,32.5,32.5,32.48,32.49,225916.0,29.3021,29.3021,29.2841,29.2931,225916.0
2017-06-27 09:30:00,32.1,32.1,31.97,32.01,413691.0,28.9415,28.9415,28.8243,28.8603,413691.0
2017-06-27 10:00:00,32.01,32.05,32.0,32.03,243138.0,28.8603,28.8964,28.8513,28.8784,243138.0
2017-06-27 10:30:00,32.03,32.09,32.02,32.09,103958.0,28.8784,28.9325,28.8694,28.9325,103958.0
2017-06-27 11:00:00,32.08,32.1,32.07,32.07,79347.0,28.9235,28.9415,28.9144,28.9144,79347.0
2017-06-27 11:30:00,32.07,32.11,32.06,32.09,103404.0,28.9144,28.9505,28.9054,28.9325,103404.0
2017-06-27 12:00:00,32.09,32.11,32.07,32.08,48804.0,28.9325,28.9505,28.9144,28.9235,48804.0
2017-06-27 12:30:00,32.08,32.08,32.02,32.03,261485.0,28.9235,28.9235,28.8694,28.8784,261485.0
2017-06-27 13:00:00,32.02,32.06,32.02,32.05,158986.0,28.8694,28.9054,28.8694,28.8964,158986.0
2017-06-27 13:30:00,32.06,32.06,32.0,32.02,141788.0,28.9054,28.9054,28.8513,28.8694,141788.0
2017-06-27 14:00:00,32.02,32.03,31.99,32.01,152419.0,28.8694,28.8784,28.8423,28.8603,152419.0
2017-06-27 14:30:00,32.02,32.03,32.01,32.03,32029.0,28.8694,28.8784,28.8603,28.8784,32029.0
2017-06-27 15:00:00,32.02,32.03,32.0,32.02,80407.0,28.8694,28.8784,28.8513,28.8694,80407.0
2017-06-27 15:30:00,32.02,32.02,31.95,31.96,378414.0,28.8694,28.8694,28.8062,28.8153,378414.0
2017-06-28 09:30:00,31.99,32.14,31.95,32.05,411919.0,28.8423,28.9776,28.8062,28.8964,411919.0
2017-06-28 10:00:00,32.05,32.08,32.02,32.02,202536.0,28.8964,28.9235,28.8694,28.8694,202536.0
2017-06-28 10:30:00,32.03,32.09,32.02,32.07,158191.0,28.8784,28.9325,28.8694,28.9144,158191.0
2017-06-28 11:00:00,32.07,32.11,32.07,32.1,120781.0,28.9144,28.9505,28.9144,28.9415,120781.0
2017-06-28 11:30:00,32.1,32.12,32.1,32.11,110978.0,28.9415,28.9595,28.9415,28.9505,110978.0
2017-06-28 12:00:00,32.1,32.13,32.1,32.13,80114.0,28.9415,28.9685,28.9415,28.9685,80114.0
2017-06-28 12:30:00,32.13,32.13,32.12,32.12,84050.0,28.9685,28.9685,28.9595,28.9595,84050.0
2017-06-28 13:00:00,32.12,32.13,32.12,32.13,135678.0,28.9595,28.9685,28.9595,28.9685,135678.0
2017-06-28 13:30:00,32.12,32.16,32.12,32.13,97215.0,28.9595,28.9956,28.9595,28.9685,97215.0
2017-06-28 14:00:00,32.13,32.15,32.13,32.15,99404.0,28.9685,28.9866,28.9685,28.9866,99404.0
2017-06-28 14:30:00,32.14,32.15,32.13,32.15,110100.0,28.9776,28.9866,28.9685,28.9866,110100.0
2017-06-28 15:00:00,32.14,32.15,32.14,32.14,132420.0,28.9776,28.9866,28.9776,28.9776,132420.0
2017-06-28 15:30:00,32.14,32.17,32.12,32.13,324859.0,28.9776,29.0046,28.9595,28.9685,324859.0
2017-06-29 09:30:00,32.08,32.08,31.91,31.96,739683.0,28.9235,28.9235,28.7702,28.8153,739683.0
2017-06-29 10:00:00,31.96,32.0,31.92,32.0,849982.0,28.8153,28.8513,28.7792,28.8513,849982.0
2017-06-29 10:30:00,32.0,32.05,31.98,32.02,345139.0,28.8513,28.8964,28.8333,28.8694,345139.0
2017-06-29 11:00:00,32.02,32.02,31.94,31.94,564010.0,28.8694,28.8694,28.7972,28.7972,564010.0
2017-06-29 11:30:00,31.95,31.95,31.85,31.86,252907.0,28.8062,28.8062,28.7161,28.7251,252907.0
2017-06-29 12:00:00,31.85,31.86,31.81,31.82,185259.0,28.7161,28.7251,28.68,28.689,185259.0
2017-06-29 12:30:00,31.82,31.82,31.77,31.77,197865.0,28.689,28.689,28.644,28.644,197865.0
2017-06-29 13:00:00,31.78,31.79,31.67,31.68,122305.0,28.653,28.662,28.5538,28.5628,122305.0
2017-06-29 13:30:00,31.68,31.74,31.68,31.74,175488.0,28.5628,28.6169,28.5628,28.6169,175488.0
2017-06-29 14:00:00,31.74,31.8,31.72,31.8,113644.0,28.6169,28.671,28.5989,28.671,113644.0
2017-06-29 14:30:00,31.8,31.81,31.77,31.81,81403.0,28.671,28.68,28.644,28.68,81403.0
2017-06-29 15:00:00,31.81,31.84,31.79,31.79,342682.0,28.68,28.7071,28.662,28.662,342682.0
2017-06-29 15:30:00,31.8,31.83,31.78,31.8,791786.0,28.671,28.6981,28.653,28.671,791786.0
2017-06-30 09:30:00,32.01,32.17,32.01,32.15,858274.0,28.8603,29.0046,28.8603,28.9866,858274.0
2017-06-30 10:00:00,32.14,32.15,32.08,32.11,237608.0,28.9776,28.9866,28.9235,28.9505,237608.0
2017-06-30 10:30:00,32.1,32.11,32.05,32.07,227191.0,28.9415,28.9505,28.8964,28.9144,227191.0
2017-06-30 11:00:00,32.07,32.09,32.06,32.07,160224.0,28.9144,28.9325,28.9054,28.9144,160224.0
2017-06-30 11:30:00,32.08,32.11,32.07,32.1,162780.0,28.9235,28.9505,28.9144,28.9415,162780.0
2017-06-30 12:00:00,32.11,32.11,32.08,32.08,128530.0,28.9505,28.9505,28.9235,28.9235,128530.0
2017-06-30 12:30:00,32.08,32.1,32.07,32.08,217656.0,28.9235,28.9415,28.9144,28.9235,217656.0
2017-06-30 13:00:00,32.08,32.09,32.07,32.09,96303.0,28.9235,28.9325,28.9144,28.9325,96303.0
2017-06-30 13:30:00,32.09,32.11,32.08,32.09,209918.0,28.9325,28.9505,28.9235,28.9325,209918.0
2017-06-30 14:00:00,32.09,32.1,32.07,32.08,277945.0,28.9325,28.9415,28.9144,28.9235,277945.0
2017-06-30 14:30:00,32.09,32.13,32.08,32.12,172074.0,28.9325,28.9685,28.9235,28.9595,172074.0
2017-06-30 15:00:00,32.12,32.13,32.09,32.1,265146.0,28.9595,28.9685,28.9325,28.9415,265146.0
2017-06-30 15:30:00,32.11,32.13,32.06,32.08,437215.0,28.9505,28.9685,28.9054,28.9235,437215.0
2017-07-03 09:30:00,32.49,32.49,32.21,32.42,302313.0,29.2931,29.2931,29.0407,29.23,302313.0
2017-07-03 10:00:00,32.43,32.44,32.37,32.38,130673.0,29.239,29.248,29.1849,29.1939,130673.0
2017-07-03 10:30:00,32.39,32.41,32.37,32.37,86883.0,29.203,29.221,29.1849,29.1849,86883.0
2017-07-03 11:00:00,32.37,32.38,32.34,32.38,80439.0,29.1849,29.1939,29.1579,29.1939,80439.0
2017-07-03 11:30:00,32.38,32.41,32.37,32.39,124555.0,29.1939,29.221,29.1849,29.203,124555.0
2017-07-03 12:00:00,32.38,32.41,32.37,32.39,92228.0,29.1939,29.221,29.1849,29.203,92228.0
2017-07-03 12:30:00,32.39,32.42,32.36,32.38,219619.0,29.203,29.23,29.1759,29.1939,219619.0
2017-07-05 09:30:00,32.38,32.53,32.38,32.46,292743.0,29.1939,29.3292,29.1939,29.2661,292743.0
2017-07-05 10:00:00,32.46,32.47,32.41,32.45,198190.0,29.2661,29.2751,29.221,29.2571,198190.0
2017-07-05 10:30:00,32.45,32.52,32.43,32.51,205683.0,29.2571,29.3202,29.239,29.3111,205683.0
2017-07-05 11:00:00,32.51,32.56,32.5,32.56,257885.0,29.3111,29.3562,29.3021,29.3562,257885.0
2017-07-05 11:30:00,32.55,32.56,32.53,32.55,108118.0,29.3472,29.3562,29.3292,29.3472,108118.0
2017-07-05 12:00:00,32.55,32.6,32.54,32.59,112297.0,29.3472,29.3923,29.3382,29.3833,112297.0
2017-07-05 12:30:00,32.58,32.61,32.58,32.6,124085.0,29.3743,29.4013,29.3743,29.3923,124085.0
2017-07-05 13:00:00,32.6,32.62,32.6,32.62,62704.0,29.3923,29.4103,29.3923,29.4103,62704.0
2017-07-05 13:30:00,32.62,32.62,32.6,32.6,96908.0,29.4103,29.4103,29.3923,29.3923,96908.0
2017-07-05 14:00:00,32.61,32.63,32.58,32.62,124236.0,29.4013,29.4193,29.3743,29.4103,124236.0
2017-07-05 14:30:00,32.62,32.63,32.59,32.62,233110.0,29.4103,29.4193,29.3833,29.4103,233110.0
2017-07-05 15:00:00,32.62,32.63,32.61,32.63,146901.0,29.4103,29.4193,29.4013,29.4193,146901.0
2017-07-05 15:30:00,32.63,32.65,32.61,32.63,506494.0,29.4193,29.4374,29.4013,29.4193,506494.0
2017-07-06 09:30:00,32.55,32.64,32.55,32.6,155899.0,29.3472,29.4284,29.3472,29.3923,155899.0
2017-07-06 10:00:00,32.6,32.62,32.52,32.54,295634.0,29.3923,29.4103,29.3202,29.3382,295634.0
2017-07-06 10:30:00,32.54,32.55,32.52,32.54,122044.0,29.3382,29.3472,29.3202,29.3382,122044.0
2017-07-06 11:00:00,32.54,32.57,32.51,32.57,147648.0,29.3382,29.3652,29.3111,29.3652,147648.0
2017-07-06 11:30:00,32.57,32.58,32.55,32.57,75706.0,29.3652,29.3743,29.3472,29.3652,75706.0
2017-07-06 12:00:00,32.57,32.59,32.57,32.58,64070.0,29.3652,29.3833,29.3652,29.3743,64070.0
2017-07-06 12:30:00,32.58,32.61,32.56,32.59,76328.0,29.3743,29.4013,29.3562,29.3833,76328.0
2017-07-06 13:00:00,32.59,32.62,32.58,32.59,158889.0,29.3833,29.4103,29.3743,29.3833,158889.0
2017-07-06 13:30:00,32.59,32.6,32.54,32.55,87971.0,29.3833,29.3923,29.3382,29.3472,87971.0
2017-07-06 14:00:00,32.55,32.56,32.53,32.56,98551.0,29.3472,29.3562,29.3292,29.3562,98551.0
2017-07-06 14:30:00,32.56,32.56,32.54,32.56,119195.0,29.3562,29.3562,29.3382,29.3562,119195.0
2017-07-06 15:00:00,32.56,32.56,32.5,32.51,217510.0,29.3562,29.3562,29.3021,29.3111,217510.0
2017-07-06 15:30:00,32.51,32.51,32.46,32.47,537974.0,29.3111,29.3111,29.2661,29.2751,537974.0
2017-07-07 09:30:00,32.64,32.71,32.6,32.63,287174.0,29.4284,29.4915,29.3923,29.4193,287174.0
2017-07-07 10:00:00,32.63,32.63,32.52,32.55,368011.0,29.4193,29.4193,29.3202,29.3472,368011.0
2017-07-07 10:30:00,32.55,32.59,32.55,32.55,137663.0,29.3472,29.3833,29.3472,29.3472,137663.0
2017-07-07 11:00:00,32.55,32.56,32.53,32.55,92491.0,29.3472,29.3562,29.3292,29.3472,92491.0
2017-07-07 11:30:00,32.55,32.61,32.55,32.61,107315.0,29.3472,29.4013,29.3472,29.4013,107315.0
2017-07-07 12:00:00,32.61,32.65,32.6,32.64,99944.0,29.4013,29.4374,29.3923,29.4284,99944.0
2017-07-07 12:30:00,32.65,32.67,32.64,32.66,92733.0,29.4374,29.4554,29.4284,29.4464,92733.0
2017-07-07 13:00:00,32.66,32.67,32.65,32.66,77203.0,29.4464,29.4554,29.4374,29.4464,77203.0
2017-07-07 13:30:00,32.65,32.67,32.65,32.66,43185.0,29.4374,29.4554,29.4374,29.4464,43185.0
2017-07-07 14:00:00,32.66,32.66,32.64,32.66,44652.0,29.4464,29.4464,29.4284,29.4464,44652.0
2017-07-07 14:30:00,32.65,32.66,32.63,32.63,62401.0,29.4374,29.4464,29.4193,29.4193,62401.0
2017-07-07 15:00:00,32.63,32.64,32.61,32.62,89556.0,29.4193,29.4284,29.4013,29.4103,89556.0
2017-07-07 15:30:00,32.62,32.66,32.61,32.65,712203.0,29.4103,29.4464,29.4013,29.4374,712203.0
2017-07-10 09:30:00,32.95,33.09,32.95,33.06,564721.0,29.7079,29.8341,29.7079,29.807,564721.0
2017-07-10 10:00:00,33.05,33.17,33.05,33.16,1187201.0,29.798,29.9062,29.798,29.8972,1187201.0
2017-07-10 10:30:00,33.16,33.21,33.13,33.21,213877.0,29.8972,29.9423,29.8701,29.9423,213877.0
2017-07-10 11:00:00,33.21,33.22,33.18,33.2,156649.0,29.9423,29.9513,29.9152,29.9333,156649.0
2017-07-10 11:30:00,33.2,33.21,33.17,33.18,93228.0,29.9333,29.9423,29.9062,29.9152,93228.0
2017-07-10 12:00:00,33.18,33.19,33.17,33.17,91672.0,29.9152,29.9242,29.9062,29.9062,91672.0
2017-07-10 12:30:00,33.17,33.18,33.14,33.15,120838.0,29.9062,29.9152,29.8792,29.8882,120838.0
2017-07-10 13:00:00,33.15,33.17,33.14,33.16,85691.0,29.8882,29.9062,29.8792,29.8972,85691.0
2017-07-10 13:30:00,33.15,33.16,33.14,33.15,59101.0,29.8882,29.8972,29.8792,29.8882,59101.0
2017-07-10 14:00:00,33.14,33.15,33.12,33.13,119055.0,29.8792,29.8882,29.8611,29.8701,119055.0
2017-07-10 14:30:00,33.13,33.13,33.1,33.11,123517.0,29.8701,29.8701,29.8431,29.8521,123517.0
2017-07-10 15:00:00,33.11,33.12,33.1,33.1,120605.0,29.8521,29.8611,29.8431,29.8431,120605.0
2017-07-10 15:30:00,33.11,33.14,33.1,33.12,359307.0,29.8521,29.8792,29.8431,29.8611,359307.0
2017-07-11 09:30:00,33.16,33.2,33.1,33.11,409602.0,29.8972,29.9333,29.8431,29.8521,409602.0
2017-07-11 10:00:00,33.11,33.13,33.09,33.13,141180.0,29.8521,29.8701,29.8341,29.8701,141180.0
2017-07-11 10:30:00,33.13,33.14,33.12,33.13,76127.0,29.8701,29.8792,29.8611,29.8701,76127.0
2017-07-11 11:00:00,33.13,33.13,33.03,33.05,97778.0,29.8701,29.8701,29.78,29.798,97778.0
2017-07-11 11:30:00,33.05,33.11,33.04,33.11,162720.0,29.798,29.8521,29.789,29.8521,162720.0
2017-07-11 12:00:00,33.11,33.11,33.07,33.09,155406.0,29.8521,29.8521,29.816,29.8341,155406.0
2017-07-11 12:30:00,33.09,33.11,33.09,33.11,61779.0,29.8341,29.8521,29.8341,29.8521,61779.0
2017-07-11 13:00:00,33.11,33.11,33.09,33.09,68083.0,29.8521,29.8521,29.8341,29.8341,68083.0
2017-07-11 13:30:00,33.1,33.12,33.09,33.12,64468.0,29.8431,29.8611,29.8341,29.8611,64468.0
2017-07-11 14:00:00,33.12,33.15,33.12,33.15,86395.0,29.8611,29.8882,29.8611,29.8882,86395.0
2017-07-11 14:30:00,33.15,33.15,33.14,33.15,68336.0,29.8882,29.8882,29.8792,29.8882,68336.0
2017-07-11 15:00:00,33.15,33.18,33.14,33.16,154999.0,29.8882,29.9152,29.8792,29.8972,154999.0
2017-07-11 15:30:00,33.16,33.17,33.11,33.12,216956.0,29.8972,29.9062,29.8521,29.8611,216956.0
2017-07-12 09:30:00,33.45,33.55,33.45,33.53,317409.0,30.1587,30.2488,30.1587,30.2308,317409.0
2017-07-12 10:00:00,33.53,33.54,33.5,33.51,208182.0,30.2308,30.2398,30.2037,30.2128,208182.0
2017-07-12 10:30:00,33.51,33.52,33.48,33.52,127794.0,30.2128,30.2218,30.1857,30.2218,127794.0
2017-07-12 11:00:00,33.52,33.53,33.49,33.52,167028.0,30.2218,30.2308,30.1947,30.2218,167028.0
2017-07-12 11:30:00,33.52,33.55,33.49,33.55,220158.0,30.2218,30.2488,30.1947,30.2488,220158.0
2017-07-12 12:00:00,33.55,33.56,33.51,33.52,181834.0,30.2488,30.2578,30.2128,30.2218,181834.0
2017-07-12 12:30:00,33.52,33.53,33.51,33.53,79298.0,30.2218,30.2308,30.2128,30.2308,79298.0
2017-07-12 13:00:00,33.52,33.55,33.52,33.54,185494.0,30.2218,30.2488,30.2218,30.2398,185494.0
2017-07-12 13:30:00,33.54,33.59,33.53,33.59,233525.0,30.2398,30.2849,30.2308,30.2849,233525.0
2017-07-12 14:00:00,33.59,33.61,33.58,33.6,208967.0,30.2849,30.3029,30.2759,30.2939,208967.0
2017-07-12 14:30:00,33.61,33.62,33.6,33.61,137795.0,30.3029,30.3119,30.2939,30.3029,137795.0
2017-07-12 15:00:00,33.61,33.62,33.59,33.62,219636.0,30.3029,30.3119,30.2849,30.3119,219636.0
2017-07-12 15:30:00,33.61,33.63,33.59,33.62,679124.0,30.3029,30.3209,30.2849,30.3119,679124.0
2017-07-13 09:30:00,33.66,33.66,33.57,33.61,292155.0,30.348,30.348,30.2668,30.3029,292155.0
2017-07-13 10:00:00,33.61,33.65,33.6,33.6,187703.0,30.3029,30.339,30.2939,30.2939,187703.0
2017-07-13 10:30:00,33.61,33.63,33.6,33.63,181434.0,30.3029,30.3209,30.2939,30.3209,181434.0
2017-07-13 11:00:00,33.63,33.65,33.61,33.64,66726.0,30.3209,30.339,30.3029,30.33,66726.0
2017-07-13 11:30:00,33.64,33.66,33.64,33.65,82113.0,30.33,30.348,30.33,30.339,82113.0
2017-07-13 12:00:00,33.65,33.66,33.64,33.65,37595.0,30.339,30.348,30.33,30.339,37595.0
2017-07-13 12:30:00,33.65,33.65,33.63,33.64,48145.0,30.339,30.339,30.3209,30.33,48145.0
2017-07-13 13:00:00,33.64,33.67,33.63,33.66,67972.0,30.33,30.357,30.3209,30.348,67972.0
2017-07-13 13:30:00,33.66,33.7,33.66,33.68,246882.0,30.348,30.3841,30.348,30.366,246882.0
2017-07-13 14:00:00,33.68,33.68,33.65,33.66,139058.0,30.366,30.366,30.339,30.348,139058.0
2017-07-13 14:30:00,33.66,33.69,33.65,33.69,147550.0,30.348,30.375,30.339,30.375,147550.0
2017-07-13 15:00:00,33.68,33.69,33.68,33.68,61539.0,30.366,30.375,30.366,30.366,61539.0
2017-07-13 15:30:00,33.68,33.69,33.63,33.67,721195.0,30.366,30.375,30.3209,30.357,721195.0
2017-07-14 09:30:00,33.93,33.95,33.82,33.94,306180.0,30.5914,30.6095,30.4922,30.6004,306180.0
2017-07-14 10:00:00,33.94,33.94,33.89,33.89,111248.0,30.6004,30.6004,30.5554,30.5554,111248.0
2017-07-14 10:30:00,33.9,33.92,33.88,33.89,152318.0,30.5644,30.5824,30.5463,30.5554,152318.0
2017-07-14 11:00:00,33.9,33.92,33.88,33.91,90536.0,30.5644,30.5824,30.5463,30.5734,90536.0
2017-07-14 11:30:00,33.91,33.93,33.91,33.91,91296.0,30.5734,30.5914,30.5734,30.5734,91296.0
2017-07-14 12:00:00,33.92,33.92,33.9,33.91,94460.0,30.5824,30.5824,30.5644,30.5734,94460.0
2017-07-14 12:30:00,33.91,33.91,33.9,33.91,83546.0,30.5734,30.5734,30.5644,30.5734,83546.0
2017-07-14 13:00:00,33.91,33.93,33.9,33.93,84014.0,30.5734,30.5914,30.5644,30.5914,84014.0
2017-07-14 13:30:00,33.93,33.93,33.92,33.93,55544.0,30.5914,30.5914,30.5824,30.5914,55544.0
2017-07-14 14:00:00,33.93,33.93,33.91,33.92,102303.0,30.5914,30.5914,30.5734,30.5824,102303.0
2017-07-14 14:30:00,33.92,33.92,33.9,33.92,92043.0,30.5824,30.5824,30.5644,30.5824,92043.0
2017-07-14 15:00:00,33.91,33.96,33.91,33.95,92368.0,30.5734,30.6185,30.5734,30.6095,92368.0
2017-07-14 15:30:00,33.96,33.97,33.92,33.94,306559.0,30.6185,30.6275,30.5824,30.6004,306559.0
2017-07-17 09:30:00,33.95,33.95,33.84,33.9,512868.0,30.6095,30.6095,30.5103,30.5644,512868.0
2017-07-17 10:00:00,33.9,33.9,33.84,33.85,127668.0,30.5644,30.5644,30.5103,30.5193,127668.0
2017-07-17 10:30:00,33.85,33.86,33.82,33.83,230796.0,30.5193,30.5283,30.4922,30.5013,230796.0
2017-07-17 11:00:00,33.83,33.85,33.82,33.84,110883.0,30.5013,30.5193,30.4922,30.5103,110883.0
2017-07-17 11:30:00,33.84,33.85,33.8,33.8,96432.0,30.5103,30.5193,30.4742,30.4742,96432.0
2017-07-17 12:00:00,33.8,33.83,33.8,33.81,77021.0,30.4742,30.5013,30.4742,30.4832,77021.0
2017-07-17 12:30:00,33.8,33.83,33.8,33.83,38040.0,30.4742,30.5013,30.4742,30.5013,38040.0
2017-07-17 13:00:00,33.83,33.84,33.82,33.82,32491.0,30.5013,30.5103,30.4922,30.4922,32491.0
2017-07-17 13:30:00,33.82,33.83,33.8,33.8,19162.0,30.4922,30.5013,30.4742,30.4742,19162.0
2017-07-17 14:00:00,33.8,33.81,33.79,33.81,69514.0,30.4742,30.4832,30.4652,30.4832,69514.0
2017-07-17 14:30:00,33.81,33.82,33.81,33.82,51213.0,30.4832,30.4922,30.4832,30.4922,51213.0
2017-07-17 15:00:00,33.82,33.83,33.8,33.8,111754.0,30.4922,30.5013,30.4742,30.4742,111754.0
2017-07-17 15:30:00,33.8,33.83,33.8,33.81,224837.0,30.4742,30.5013,30.4742,30.4832,224837.0
2017-07-18 09:30:00,33.66,33.66,33.55,33.55,400782.0,30.348,30.348,30.2488,30.2488,400782.0
2017-07-18 10:00:00,33.55,33.62,33.54,33.59,86969.0,30.2488,30.3119,30.2398,30.2849,86969.0
2017-07-18 10:30:00,33.6,33.6,33.56,33.59,64182.0,30.2939,30.2939,30.2578,30.2849,64182.0
2017-07-18 11:00:00,33.59,33.6,33.57,33.57,149791.0,30.2849,30.2939,30.2668,30.2668,149791.0
2017-07-18 11:30:00,33.57,33.62,33.57,33.62,99603.0,30.2668,30.3119,30.2668,30.3119,99603.0
2017-07-18 12:00:00,33.61,33.63,33.61,33.63,58281.0,30.3029,30.3209,30.3029,30.3209,58281.0
2017-07-18 12:30:00,33.63,33.63,33.59,33.6,39929.0,30.3209,30.3209,30.2849,30.2939,39929.0
2017-07-18 13:00:00,33.6,33.6,33.57,33.59,61870.0,30.2939,30.2939,30.2668,30.2849,61870.0
2017-07-18 13:30:00,33.59,33.6,33.58,33.59,31674.0,30.2849,30.2939,30.2759,30.2849,31674.0
2017-07-18 14:00:00,33.59,33.63,33.59,33.62,128763.0,30.2849,30.3209,30.2849,30.3119,128763.0
2017-07-18 14:30:00,33.61,33.63,33.61,33.63,87287.0,30.3029,30.3209,30.3029,30.3209,87287.0
2017-07-18 15:00:00,33.63,33.64,33.61,33.63,133663.0,30.3209,30.33,30.3029,30.3209,133663.0
2017-07-18 15:30:00,33.63,33.64,33.59,33.59,644979.0,30.3209,30.33,30.2849,30.2849,644979.0
2017-07-19 09:30:00,33.9,33.98,33.86,33.9,273161.0,30.5644,30.6365,30.5283,30.5644,273161.0
2017-07-19 10:00:00,33.9,33.92,33.89,33.91,328201.0,30.5644,30.5824,30.5554,30.5734,328201.0
2017-07-19 10:30:00,33.91,33.92,33.87,33.88,144791.0,30.5734,30.5824,30.5373,30.5463,144791.0
2017-07-19 11:00:00,33.88,33.9,33.87,33.89,107181.0,30.5463,30.5644,30.5373,30.5554,107181.0
2017-07-19 11:30:00,33.89,33.89,33.87,33.89,45325.0,30.5554,30.5554,30.5373,30.5554,45325.0
2017-07-19 12:00:00,33.88,33.89,33.86,33.87,92816.0,30.5463,30.5554,30.5283,30.5373,92816.0
2017-07-19 12:30:00,33.87,33.88,33.86,33.88,41149.0,30.5373,30.5463,30.5283,30.5463,41149.0
2017-07-19 13:00:00,33.88,33.88,33.87,33.88,52006.0,30.5463,30.5463,30.5373,30.5463,52006.0
2017-07-19 13:30:00,33.88,33.9,33.87,33.9,120479.0,30.5463,30.5644,30.5373,30.5644,120479.0
2017-07-19 14:00:00,33.9,33.9,33.87,33.88,80080.0,30.5644,30.5644,30.5373,30.5463,80080.0
2017-07-19 14:30:00,33.88,33.88,33.87,33.88,39914.0,30.5463,30.5463,30.5373,30.5463,39914.0
2017-07-19 15:00:00,33.88,33.9,33.87,33.89,349128.0,30.5463,30.5644,30.5373,30.5554,349128.0
2017-07-19 15:30:00,33.89,33.92,33.88,33.92,401272.0,30.5554,30.5824,30.5463,30.5824,401272.0
2017-07-20 09:30:00,33.87,33.9,33.7,33.83,138362.0,30.5373,30.5644,30.3841,30.5013,138362.0
2017-07-20 10:00:00,33.83,33.83,33.75,33.76,296954.0,30.5013,30.5013,30.4291,30.4382,296954.0
2017-07-20 10:30:00,33.76,33.8,33.76,33.8,294616.0,30.4382,30.4742,30.4382,30.4742,294616.0
2017-07-20 11:00:00,33.79,33.8,33.75,33.76,188623.0,30.4652,30.4742,30.4291,30.4382,188623.0
2017-07-20 11:30:00,33.77,33.77,33.76,33.76,81764.0,30.4472,30.4472,30.4382,30.4382,81764.0
2017-07-20 12:00:00,33.77,33.79,33.75,33.79,117502.0,30.4472,30.4652,30.4291,30.4652,117502.0
2017-07-20 12:30:00,33.79,33.8,33.78,33.79,93119.0,30.4652,30.4742,30.4562,30.4652,93119.0
2017-07-20 13:00:00,33.79,33.8,33.78,33.79,71035.0,30.4652,30.4742,30.4562,30.4652,71035.0
2017-07-20 13:30:00,33.78,33.8,33.78,33.8,92358.0,30.4562,30.4742,30.4562,30.4742,92358.0
2017-07-20 14:00:00,33.8,33.8,33.79,33.8,86630.0,30.4742,30.4742,30.4652,30.4742,86630.0
2017-07-20 14:30:00,33.8,33.81,33.79,33.8,99348.0,30.4742,30.4832,30.4652,30.4742,99348.0
2017-07-20 15:00:00,33.8,33.83,33.8,33.81,152169.0,30.4742,30.5013,30.4742,30.4832,152169.0
2017-07-20 15:30:00,33.82,33.83,33.79,33.81,703591.0,30.4922,30.5013,30.4652,30.4832,703591.0
2017-07-21 09:30:00,33.82,33.86,33.77,33.8,253622.0,30.4922,30.5283,30.4472,30.4742,253622.0
2017-07-21 10:00:00,33.8,33.81,33.78,33.8,174218.0,30.4742,30.4832,30.4562,30.4742,174218.0
2017-07-21 10:30:00,33.79,33.8,33.77,33.77,66150.0,30.4652,30.4742,30.4472,30.4472,66150.0
2017-07-21 11:00:00,33.77,33.79,33.77,33.78,39232.0,30.4472,30.4652,30.4472,30.4562,39232.0
2017-07-21 11:30:00,33.79,33.79,33.77,33.77,61798.0,30.4652,30.4652,30.4472,30.4472,61798.0
2017-07-21 12:00:00,33.78,33.81,33.77,33.79,75607.0,30.4562,30.4832,30.4472,30.4652,75607.0
2017-07-21 12:30:00,33.78,33.82,33.78,33.82,51995.0,30.4562,30.4922,30.4562,30.4922,51995.0
2017-07-21 13:00:00,33.82,33.83,33.8,33.82,112867.0,30.4922,30.5013,30.4742,30.4922,112867.0
2017-07-21 13:30:00,33.82,33.83,33.8,33.8,63698.0,30.4922,30.5013,30.4742,30.4742,63698.0
2017-07-21 14:00:00,33.8,33.82,33.8,33.82,96178.0,30.4742,30.4922,30.4742,30.4922,96178.0
2017-07-21 14:30:00,33.82,33.83,33.81,33.81,58172.0,30.4922,30.5013,30.4832,30.4832,58172.0
2017-07-21 15:00:00,33.81,33.82,33.78,33.79,135806.0,30.4832,30.4922,30.4562,30.4652,135806.0
2017-07-21 15:30:00,33.78,33.83,33.78,33.8,319588.0,30.4562,30.5013,30.4562,30.4742,319588.0
2017-07-24 09:30:00,33.94,34.0,33.92,33.98,203637.0,30.6004,30.6545,30.5824,30.6365,203637.0
2017-07-24 10:00:00,33.98,33.98,33.93,33.94,174144.0,30.6365,30.6365,30.5914,30.6004,174144.0
2017-07-24 10:30:00,33.94,33.96,33.91,33.94,331872.0,30.6004,30.6185,30.5734,30.6004,331872.0
2017-07-24 11:00:00,33.94,33.94,33.89,33.91,211137.0,30.6004,30.6004,30.5554,30.5734,211137.0
2017-07-24 11:30:00,33.91,33.94,33.9,33.94,82366.0,30.5734,30.6004,30.5644,30.6004,82366.0
2017-07-24 12:00:00,33.94,33.95,33.93,33.95,40358.0,30.6004,30.6095,30.5914,30.6095,40358.0
2017-07-24 12:30:00,33.95,33.96,33.94,33.96,122582.0,30.6095,30.6185,30.6004,30.6185,122582.0
2017-07-24 13:00:00,33.96,34.01,33.96,34.0,713323.0,30.6185,30.6636,30.6185,30.6545,713323.0
2017-07-24 13:30:00,34.01,34.04,34.0,34.04,512582.0,30.6636,30.6906,30.6545,30.6906,512582.0
2017-07-24 14:00:00,34.04,34.04,34.03,34.03,51318.0,30.6906,30.6906,30.6816,30.6816,51318.0
2017-07-24 14:30:00,34.04,34.06,34.03,34.05,67843.0,30.6906,30.7086,30.6816,30.6996,67843.0
2017-07-24 15:00:00,34.05,34.09,34.05,34.08,188413.0,30.6996,30.7357,30.6996,30.7267,188413.0
2017-07-24 15:30:00,34.08,34.09,34.06,34.08,310100.0,30.7267,30.7357,30.7086,30.7267,310100.0
2017-07-25 09:30:00,34.17,34.18,34.05,34.14,379920.0,30.8078,30.8168,30.6996,30.7808,379920.0
2017-07-25 10:00:00,34.14,34.14,34.1,34.11,135455.0,30.7808,30.7808,30.7447,30.7537,135455.0
2017-07-25 10:30:00,34.11,34.13,34.11,34.13,51593.0,30.7537,30.7717,30.7537,30.7717,51593.0
2017-07-25 11:00:00,34.12,34.13,34.11,34.12,61337.0,30.7627,30.7717,30.7537,30.7627,61337.0
2017-07-25 11:30:00,34.12,34.14,34.11,34.13,81241.0,30.7627,30.7808,30.7537,30.7717,81241.0
2017-07-25 12:00:00,34.13,34.13,34.08,34.11,117662.0,30.7717,30.7717,30.7267,30.7537,117662.0
2017-07-25 12:30:00,34.11,34.11,34.1,34.11,58628.0,30.7537,30.7537,30.7447,30.7537,58628.0
2017-07-25 13:00:00,34.11,34.12,34.1,34.11,65535.0,30.7537,30.7627,30.7447,30.7537,65535.0
2017-07-25 13:30:00,34.11,34.12,34.1,34.12,50193.0,30.7537,30.7627,30.7447,30.7627,50193.0
2017-07-25 14:00:00,34.12,34.12,34.11,34.12,33384.0,30.7627,30.7627,30.7537,30.7627,33384.0
2017-07-25 14:30:00,34.12,34.12,34.1,34.1,43318.0,30.7627,30.7627,30.7447,30.7447,43318.0
2017-07-25 15:00:00,34.11,34.11,34.08,34.11,157027.0,30.7537,30.7537,30.7267,30.7537,157027.0
2017-07-25 15:30:00,34.11,34.12,34.08,34.09,261333.0,30.7537,30.7627,30.7267,30.7357,261333.0
2017-07-26 09:30:00,34.23,34.3,34.23,34.3,220689.0,30.8619,30.925,30.8619,30.925,220689.0
2017-07-26 10:00:00,34.3,34.31,34.28,34.29,118482.0,30.925,30.934,30.907,30.916,118482.0
2017-07-26 10:30:00,34.29,34.32,34.27,34.27,124691.0,30.916,30.9431,30.898,30.898,124691.0
2017-07-26 11:00:00,34.28,34.29,34.25,34.27,196632.0,30.907,30.916,30.8799,30.898,196632.0
2017-07-26 11:30:00,34.27,34.28,34.25,34.27,38008.0,30.898,30.907,30.8799,30.898,38008.0
2017-07-26 12:00:00,34.27,34.28,34.24,34.26,61626.0,30.898,30.907,30.8709,30.889,61626.0
2017-07-26 12:30:00,34.26,34.26,34.25,34.26,41148.0,30.889,30.889,30.8799,30.889,41148.0
2017-07-26 13:00:00,34.25,34.26,34.23,34.23,108667.0,30.8799,30.889,30.8619,30.8619,108667.0
2017-07-26 13:30:00,34.23,34.28,34.23,34.27,84903.0,30.8619,30.907,30.8619,30.898,84903.0
2017-07-26 14:00:00,34.26,34.37,34.25,34.37,259709.0,30.889,30.9881,30.8799,30.9881,259709.0
2017-07-26 14:30:00,34.37,34.42,34.37,34.4,322492.0,30.9881,31.0332,30.9881,31.0152,322492.0
2017-07-26 15:00:00,34.4,34.45,34.4,34.45,279042.0,31.0152,31.0603,31.0152,31.0603,279042.0
2017-07-26 15:30:00,34.45,34.45,34.42,34.45,456946.0,31.0603,31.0603,31.0332,31.0603,456946.0
2017-07-27 09:30:00,34.3,34.4,34.27,34.3,472378.0,30.925,31.0152,30.898,30.925,472378.0
2017-07-27 10:00:00,34.29,34.37,34.29,34.35,271437.0,30.916,30.9881,30.916,30.9701,271437.0
2017-07-27 10:30:00,34.35,34.36,34.28,34.3,217482.0,30.9701,30.9791,30.907,30.925,217482.0
2017-07-27 11:00:00,34.3,34.3,34.26,34.27,135853.0,30.925,30.925,30.889,30.898,135853.0
2017-07-27 11:30:00,34.26,34.27,34.25,34.26,77579.0,30.889,30.898,30.8799,30.889,77579.0
2017-07-27 12:00:00,34.26,34.28,34.24,34.24,102177.0,30.889,30.907,30.8709,30.8709,102177.0
2017-07-27 12:30:00,34.25,34.25,34.19,34.21,162591.0,30.8799,30.8799,30.8258,30.8439,162591.0
2017-07-27 13:00:00,34.2,34.22,34.07,34.11,416852.0,30.8349,30.8529,30.7176,30.7537,416852.0
2017-07-27 13:30:00,34.1,34.11,34.02,34.1,355529.0,30.7447,30.7537,30.6726,30.7447,355529.0
2017-07-27 14:00:00,34.11,34.14,34.1,34.12,219817.0,30.7537,30.7808,30.7447,30.7627,219817.0
2017-07-27 14:30:00,34.13,34.13,34.08,34.1,150823.0,30.7717,30.7717,30.7267,30.7447,150823.0
2017-07-27 15:00:00,34.1,34.14,34.08,34.14,284933.0,30.7447,30.7808,30.7267,30.7808,284933.0
2017-07-27 15:30:00,34.14,34.16,34.13,34.15,400564.0,30.7808,30.7988,30.7717,30.7898,400564.0
2017-07-28 09:30:00,34.3,34.39,34.25,34.3,317738.0,30.925,31.0062,30.8799,30.925,317738.0
2017-07-28 10:00:00,34.29,34.32,34.28,34.29,164569.0,30.916,30.9431,30.907,30.916,164569.0
2017-07-28 10:30:00,34.29,34.3,34.27,34.29,146449.0,30.916,30.925,30.898,30.916,146449.0
2017-07-28 11:00:00,34.29,34.32,34.28,34.3,103649.0,30.916,30.9431,30.907,30.925,103649.0
2017-07-28 11:30:00,34.3,34.33,34.29,34.33,88365.0,30.925,30.9521,30.916,30.9521,88365.0
2017-07-28 12:00:00,34.33,34.35,34.32,34.32,103626.0,30.9521,30.9701,30.9431,30.9431,103626.0
2017-07-28 12:30:00,34.32,34.34,34.32,34.33,114515.0,30.9431,30.9611,30.9431,30.9521,114515.0
2017-07-28 13:00:00,34.32,34.33,34.31,34.33,71643.0,30.9431,30.9521,30.934,30.9521,71643.0
2017-07-28 13:30:00,34.32,34.34,34.32,34.32,103781.0,30.9431,30.9611,30.9431,30.9431,103781.0
2017-07-28 14:00:00,34.32,34.34,34.3,34.33,147661.0,30.9431,30.9611,30.925,30.9521,147661.0
2017-07-28 14:30:00,34.32,34.33,34.3,34.33,85884.0,30.9431,30.9521,30.925,30.9521,85884.0
2017-07-28 15:00:00,34.33,34.33,34.31,34.32,71368.0,30.9521,30.9521,30.934,30.9431,71368.0
2017-07-28 15:30:00,34.32,34.33,34.27,34.29,645127.0,30.9431,30.9521,30.898,30.916,645127.0
2017-07-31 09:30:00,34.51,34.51,34.35,34.35,277323.0,31.1144,31.1144,30.9701,30.9701,277323.0
2017-07-31 10:00:00,34.36,34.36,34.3,34.35,240832.0,30.9791,30.9791,30.925,30.9701,240832.0
2017-07-31 10:30:00,34.35,34.37,34.34,34.36,115326.0,30.9701,30.9881,30.9611,30.9791,115326.0
2017-07-31 11:00:00,34.36,34.38,34.35,34.37,107419.0,30.9791,30.9971,30.9701,30.9881,107419.0
2017-07-31 11:30:00,34.36,34.37,34.34,34.36,71967.0,30.9791,30.9881,30.9611,30.9791,71967.0
2017-07-31 12:00:00,34.36,34.39,34.35,34.39,33592.0,30.9791,31.0062,30.9701,31.0062,33592.0
2017-07-31 12:30:00,34.39,34.39,34.36,34.37,22622.0,31.0062,31.0062,30.9791,30.9881,22622.0
2017-07-31 13:00:00,34.37,34.38,34.36,34.38,19585.0,30.9881,30.9971,30.9791,30.9971,19585.0
2017-07-31 13:30:00,34.38,34.39,34.36,34.38,31877.0,30.9971,31.0062,30.9791,30.9971,31877.0
2017-07-31 14:00:00,34.38,34.41,34.37,34.4,144502.0,30.9971,31.0242,30.9881,31.0152,144502.0
2017-07-31 14:30:00,34.4,34.4,34.37,34.39,132672.0,31.0152,31.0152,30.9881,31.0062,132672.0
2017-07-31 15:00:00,34.39,34.4,34.38,34.4,111230.0,31.0062,31.0152,30.9971,31.0152,111230.0
2017-07-31 15:30:00,34.4,34.41,34.38,34.39,368789.0,31.0152,31.0242,30.9971,31.0062,368789.0
2017-08-01 09:30:00,34.61,34.62,34.52,34.56,279674.0,31.2045,31.2135,31.1234,31.1594,279674.0
2017-08-01 10:00:00,34.56,34.63,34.55,34.63,130392.0,31.1594,31.2225,31.1504,31.2225,130392.0
2017-08-01 10:30:00,34.63,34.64,34.59,34.6,363506.0,31.2225,31.2316,31.1865,31.1955,363506.0
2017-08-01 11:00:00,34.61,34.62,34.59,34.59,109663.0,31.2045,31.2135,31.1865,31.1865,109663.0
2017-08-01 11:30:00,34.59,34.62,34.59,34.62,88538.0,31.1865,31.2135,31.1865,31.2135,88538.0
2017-08-01 12:00:00,34.62,34.64,34.61,34.64,123195.0,31.2135,31.2316,31.2045,31.2316,123195.0
2017-08-01 12:30:00,34.64,34.65,34.63,34.65,68264.0,31.2316,31.2406,31.2225,31.2406,68264.0
2017-08-01 13:00:00,34.65,34.68,34.64,34.68,55632.0,31.2406,31.2676,31.2316,31.2676,55632.0
2017-08-01 13:30:00,34.68,34.69,34.67,34.69,103367.0,31.2676,31.2766,31.2586,31.2766,103367.0
2017-08-01 14:00:00,34.69,34.7,34.68,34.7,120728.0,31.2766,31.2857,31.2676,31.2857,120728.0
2017-08-01 14:30:00,34.7,34.71,34.68,34.7,78813.0,31.2857,31.2947,31.2676,31.2857,78813.0
2017-08-01 15:00:00,34.71,34.71,34.65,34.68,512468.0,31.2947,31.2947,31.2406,31.2676,512468.0
2017-08-01 15:30:00,34.68,34.7,34.66,34.7,264559.0,31.2676,31.2857,31.2496,31.2857,264559.0
2017-08-02 09:30:00,34.71,34.77,34.66,34.69,330924.0,31.2947,31.3488,31.2496,31.2766,330924.0
2017-08-02 10:00:00,34.69,34.69,34.65,34.67,206571.0,31.2766,31.2766,31.2406,31.2586,206571.0
2017-08-02 10:30:00,34.66,34.67,34.6,34.61,202801.0,31.2496,31.2586,31.1955,31.2045,202801.0
2017-08-02 11:00:00,34.61,34.64,34.6,34.64,125566.0,31.2045,31.2316,31.1955,31.2316,125566.0
2017-08-02 11:30:00,34.64,34.66,34.63,34.66,97779.0,31.2316,31.2496,31.2225,31.2496,97779.0
2017-08-02 12:00:00,34.66,34.67,34.65,34.65,96020.0,31.2496,31.2586,31.2406,31.2406,96020.0
2017-08-02 12:30:00,34.66,34.68,34.65,34.66,146889.0,31.2496,31.2676,31.2406,31.2496,146889.0
2017-08-02 13:00:00,34.66,34.67,34.66,34.66,31952.0,31.2496,31.2586,31.2496,31.2496,31952.0
2017-08-02 13:30:00,34.66,34.68,34.66,34.68,48624.0,31.2496,31.2676,31.2496,31.2676,48624.0
2017-08-02 14:00:00,34.68,34.69,34.66,34.68,130980.0,31.2676,31.2766,31.2496,31.2676,130980.0
2017-08-02 14:30:00,34.69,34.7,34.68,34.69,38441.0,31.2766,31.2857,31.2676,31.2766,38441.0
2017-08-02 15:00:00,34.69,34.7,34.68,34.69,96151.0,31.2766,31.2857,31.2676,31.2766,96151.0
2017-08-02 15:30:00,34.69,34.74,34.68,34.72,518284.0,31.2766,31.3217,31.2676,31.3037,518284.0
2017-08-03 09:30:00,34.62,34.65,34.49,34.5,211668.0,31.2135,31.2406,31.0963,31.1053,211668.0
2017-08-03 10:00:00,34.5,34.56,34.49,34.55,288536.0,31.1053,31.1594,31.0963,31.1504,288536.0
2017-08-03 10:30:00,34.56,34.59,34.55,34.59,68971.0,31.1594,31.1865,31.1504,31.1865,68971.0
2017-08-03 11:00:00,34.59,34.6,34.58,34.59,38083.0,31.1865,31.1955,31.1775,31.1865,38083.0
2017-08-03 11:30:00,34.58,34.59,34.56,34.57,62833.0,31.1775,31.1865,31.1594,31.1685,62833.0
2017-08-03 12:00:00,34.57,34.57,34.56,34.56,40040.0,31.1685,31.1685,31.1594,31.1594,40040.0
2017-08-03 12:30:00,34.57,34.57,34.56,34.56,40850.0,31.1685,31.1685,31.1594,31.1594,40850.0
2017-08-03 13:00:00,34.56,34.58,34.56,34.58,52218.0,31.1594,31.1775,31.1594,31.1775,52218.0
2017-08-03 13:30:00,34.58,34.59,34.57,34.58,49429.0,31.1775,31.1865,31.1685,31.1775,49429.0
2017-08-03 14:00:00,34.58,34.59,34.58,34.59,23312.0,31.1775,31.1865,31.1775,31.1865,23312.0
2017-08-03 14:30:00,34.59,34.6,34.58,34.59,112562.0,31.1865,31.1955,31.1775,31.1865,112562.0
2017-08-03 15:00:00,34.59,34.6,34.57,34.58,77927.0,31.1865,31.1955,31.1685,31.1775,77927.0
2017-08-03 15:30:00,34.58,34.61,34.56,34.6,393736.0,31.1775,31.2045,31.1594,31.1955,393736.0
2017-08-04 09:30:00,34.82,34.9,34.79,34.79,972275.0,31.3939,31.466,31.3668,31.3668,972275.0
2017-08-04 10:00:00,34.79,34.81,34.73,34.8,321456.0,31.3668,31.3848,31.3127,31.3758,321456.0
2017-08-04 10:30:00,34.8,34.81,34.76,34.78,141375.0,31.3758,31.3848,31.3398,31.3578,141375.0
2017-08-04 11:00:00,34.77,34.79,34.77,34.77,74679.0,31.3488,31.3668,31.3488,31.3488,74679.0
2017-08-04 11:30:00,34.78,34.8,34.77,34.79,106832.0,31.3578,31.3758,31.3488,31.3668,106832.0
2017-08-04 12:00:00,34.8,34.82,34.79,34.8,126958.0,31.3758,31.3939,31.3668,31.3758,126958.0
2017-08-04 12:30:00,34.8,34.8,34.77,34.77,96218.0,31.3758,31.3758,31.3488,31.3488,96218.0
2017-08-04 13:00:00,34.77,34.78,34.77,34.77,46780.0,31.3488,31.3578,31.3488,31.3488,46780.0
2017-08-04 13:30:00,34.77,34.79,34.77,34.79,64550.0,31.3488,31.3668,31.3488,31.3668,64550.0
2017-08-04 14:00:00,34.78,34.81,34.78,34.79,147681.0,31.3578,31.3848,31.3578,31.3668,147681.0
2017-08-04 14:30:00,34.79,34.8,34.78,34.79,66583.0,31.3668,31.3758,31.3578,31.3668,66583.0
2017-08-04 15:00:00,34.8,34.8,34.77,34.77,75736.0,31.3758,31.3758,31.3488,31.3488,75736.0
2017-08-04 15:30:00,34.77,34.83,34.76,34.83,458867.0,31.3488,31.4029,31.3398,31.4029,458867.0
2017-08-07 09:30:00,34.8,34.82,34.78,34.8,109607.0,31.3758,31.3939,31.3578,31.3758,109607.0
2017-08-07 10:00:00,34.8,34.82,34.75,34.76,113077.0,31.3758,31.3939,31.3307,31.3398,113077.0
2017-08-07 10:30:00,34.76,34.77,34.72,34.74,105695.0,31.3398,31.3488,31.3037,31.3217,105695.0
2017-08-07 11:00:00,34.75,34.75,34.74,34.75,26575.0,31.3307,31.3307,31.3217,31.3307,26575.0
2017-08-07 11:30:00,34.75,34.75,34.72,34.73,66808.0,31.3307,31.3307,31.3037,31.3127,66808.0
2017-08-07 12:00:00,34.72,34.74,34.72,34.74,45729.0,31.3037,31.3217,31.3037,31.3217,45729.0
2017-08-07 12:30:00,34.73,34.75,34.73,34.75,48177.0,31.3127,31.3307,31.3127,31.3307,48177.0
2017-08-07 13:00:00,34.75,34.76,34.74,34.76,27663.0,31.3307,31.3398,31.3217,31.3398,27663.0
2017-08-07 13:30:00,34.76,34.76,34.74,34.74,30756.0,31.3398,31.3398,31.3217,31.3217,30756.0
2017-08-07 14:00:00,34.74,34.75,34.74,34.75,23413.0,31.3217,31.3307,31.3217,31.3307,23413.0
2017-08-07 14:30:00,34.75,34.76,34.74,34.75,60337.0,31.3307,31.3398,31.3217,31.3307,60337.0
2017-08-07 15:00:00,34.74,34.75,34.72,34.75,100722.0,31.3217,31.3307,31.3037,31.3307,100722.0
2017-08-07 15:30:00,34.75,34.75,34.73,34.73,132531.0,31.3307,31.3307,31.3127,31.3127,132531.0
2017-08-08 09:30:00,34.56,34.58,34.52,34.57,220608.0,31.1594,31.1775,31.1234,31.1685,220608.0
2017-08-08 10:00:00,34.57,34.57,34.53,34.53,103364.0,31.1685,31.1685,31.1324,31.1324,103364.0
2017-08-08 10:30:00,34.53,34.55,34.52,34.55,96974.0,31.1324,31.1504,31.1234,31.1504,96974.0
2017-08-08 11:00:00,34.55,34.57,34.55,34.56,127024.0,31.1504,31.1685,31.1504,31.1594,127024.0
2017-08-08 11:30:00,34.57,34.62,34.56,34.62,155335.0,31.1685,31.2135,31.1594,31.2135,155335.0
2017-08-08 12:00:00,34.62,34.63,34.59,34.6,63004.0,31.2135,31.2225,31.1865,31.1955,63004.0
2017-08-08 12:30:00,34.61,34.61,34.58,34.58,46529.0,31.2045,31.2045,31.1775,31.1775,46529.0
2017-08-08 13:00:00,34.58,34.59,34.55,34.55,74857.0,31.1775,31.1865,31.1504,31.1504,74857.0
2017-08-08 13:30:00,34.55,34.56,34.54,34.56,32855.0,31.1504,31.1594,31.1414,31.1594,32855.0
2017-08-08 14:00:00,34.55,34.57,34.55,34.56,27388.0,31.1504,31.1685,31.1504,31.1594,27388.0
2017-08-08 14:30:00,34.56,34.57,34.55,34.55,25670.0,31.1594,31.1685,31.1504,31.1504,25670.0
2017-08-08 15:00:00,34.55,34.56,34.51,34.52,160009.0,31.1504,31.1594,31.1144,31.1234,160009.0
2017-08-08 15:30:00,34.51,34.52,34.46,34.49,274872.0,31.1144,31.1234,31.0693,31.0963,274872.0
2017-08-09 09:30:00,34.02,34.1,33.92,33.97,375055.0,30.6726,30.7447,30.5824,30.6275,375055.0
2017-08-09 10:00:00,33.97,33.98,33.95,33.96,211931.0,30.6275,30.6365,30.6095,30.6185,211931.0
2017-08-09 10:30:00,33.96,34.0,33.94,33.97,140257.0,30.6185,30.6545,30.6004,30.6275,140257.0
2017-08-09 11:00:00,33.97,33.97,33.94,33.95,124552.0,30.6275,30.6275,30.6004,30.6095,124552.0
2017-08-09 11:30:00,33.95,33.97,33.94,33.96,130067.0,30.6095,30.6275,30.6004,30.6185,130067.0
2017-08-09 12:00:00,33.96,33.98,33.95,33.98,58504.0,30.6185,30.6365,30.6095,30.6365,58504.0
2017-08-09 12:30:00,33.97,33.99,33.95,33.95,118186.0,30.6275,30.6455,30.6095,30.6095,118186.0
2017-08-09 13:00:00,33.95,33.98,33.94,33.98,98753.0,30.6095,30.6365,30.6004,30.6365,98753.0
2017-08-09 13:30:00,33.98,33.98,33.95,33.95,60414.0,30.6365,30.6365,30.6095,30.6095,60414.0
2017-08-09 14:00:00,33.95,33.95,33.91,33.91,137394.0,30.6095,30.6095,30.5734,30.5734,137394.0
2017-08-09 14:30:00,33.92,33.93,33.9,33.93,93010.0,30.5824,30.5914,30.5644,30.5914,93010.0
2017-08-09 15:00:00,33.93,33.93,33.91,33.91,140116.0,30.5914,30.5914,30.5734,30.5734,140116.0
2017-08-09 15:30:00,33.91,33.93,33.9,33.9,603206.0,30.5734,30.5914,30.5644,30.5644,603206.0
2017-08-10 09:30:00,33.57,33.67,33.43,33.45,478846.0,30.2668,30.357,30.1406,30.1587,478846.0
2017-08-10 10:00:00,33.45,33.46,33.38,33.39,399433.0,30.1587,30.1677,30.0955,30.1046,399433.0
2017-08-10 10:30:00,33.4,33.41,33.38,33.4,134194.0,30.1136,30.1226,30.0955,30.1136,134194.0
2017-08-10 11:00:00,33.4,33.42,33.36,33.37,231494.0,30.1136,30.1316,30.0775,30.0865,231494.0
2017-08-10 11:30:00,33.37,33.38,33.28,33.29,293716.0,30.0865,30.0955,30.0054,30.0144,293716.0
2017-08-10 12:00:00,33.29,33.29,33.21,33.21,201278.0,30.0144,30.0144,29.9423,29.9423,201278.0
2017-08-10 12:30:00,33.21,33.24,33.2,33.22,158802.0,29.9423,29.9693,29.9333,29.9513,158802.0
2017-08-10 13:00:00,33.23,33.26,33.21,33.23,210555.0,29.9603,29.9874,29.9423,29.9603,210555.0
2017-08-10 13:30:00,33.24,33.24,33.19,33.19,99830.0,29.9693,29.9693,29.9242,29.9242,99830.0
2017-08-10 14:00:00,33.2,33.23,33.15,33.22,221654.0,29.9333,29.9603,29.8882,29.9513,221654.0
2017-08-10 14:30:00,33.22,33.25,33.19,33.21,185307.0,29.9513,29.9783,29.9242,29.9423,185307.0
2017-08-10 15:00:00,33.21,33.22,33.11,33.12,539973.0,29.9423,29.9513,29.8521,29.8611,539973.0
2017-08-10 15:30:00,33.12,33.12,32.93,32.94,1190293.0,29.8611,29.8611,29.6898,29.6988,1190293.0
2017-08-11 09:30:00,33.1,33.15,33.06,33.09,494346.0,29.8431,29.8882,29.807,29.8341,494346.0
2017-08-11 10:00:00,33.09,33.17,33.08,33.14,259760.0,29.8341,29.9062,29.8251,29.8792,259760.0
2017-08-11 10:30:00,33.14,33.16,33.13,33.14,128042.0,29.8792,29.8972,29.8701,29.8792,128042.0
2017-08-11 11:00:00,33.14,33.19,33.13,33.15,268659.0,29.8792,29.9242,29.8701,29.8882,268659.0
2017-08-11 11:30:00,33.15,33.17,33.11,33.11,185706.0,29.8882,29.9062,29.8521,29.8521,185706.0
2017-08-11 12:00:00,33.12,33.16,33.11,33.15,82549.0,29.8611,29.8972,29.8521,29.8882,82549.0
2017-08-11 12:30:00,33.14,33.21,33.14,33.17,122142.0,29.8792,29.9423,29.8792,29.9062,122142.0
2017-08-11 13:00:00,33.17,33.2,33.17,33.17,66661.0,29.9062,29.9333,29.9062,29.9062,66661.0
2017-08-11 13:30:00,33.17,33.2,33.17,33.18,129874.0,29.9062,29.9333,29.9062,29.9152,129874.0
2017-08-11 14:00:00,33.18,33.21,33.17,33.18,134732.0,29.9152,29.9423,29.9062,29.9152,134732.0
2017-08-11 14:30:00,33.18,33.19,33.16,33.16,178520.0,29.9152,29.9242,29.8972,29.8972,178520.0
2017-08-11 15:00:00,33.16,33.17,33.13,33.16,174398.0,29.8972,29.9062,29.8701,29.8972,174398.0
2017-08-11 15:30:00,33.16,33.2,33.13,33.17,823645.0,29.8972,29.9333,29.8701,29.9062,823645.0
2017-08-14 09:30:00,33.59,33.62,33.38,33.61,223820.0,30.2849,30.3119,30.0955,30.3029,223820.0
2017-08-14 10:00:00,33.62,33.63,33.6,33.62,210513.0,30.3119,30.3209,30.2939,30.3119,210513.0
2017-08-14 10:30:00,33.62,33.66,33.61,33.63,105631.0,30.3119,30.348,30.3029,30.3209,105631.0
2017-08-14 11:00:00,33.63,33.64,33.61,33.62,68074.0,30.3209,30.33,30.3029,30.3119,68074.0
2017-08-14 11:30:00,33.62,33.66,33.61,33.65,153603.0,30.3119,30.348,30.3029,30.339,153603.0
2017-08-14 12:00:00,33.65,33.66,33.63,33.65,47877.0,30.339,30.348,30.3209,30.339,47877.0
2017-08-14 12:30:00,33.65,33.65,33.63,33.64,31727.0,30.339,30.339,30.3209,30.33,31727.0
2017-08-14 13:00:00,33.64,33.65,33.63,33.65,48217.0,30.33,30.339,30.3209,30.339,48217.0
2017-08-14 13:30:00,33.65,33.65,33.6,33.62,100288.0,30.339,30.339,30.2939,30.3119,100288.0
2017-08-14 14:00:00,33.62,33.63,33.6,33.61,64232.0,30.3119,30.3209,30.2939,30.3029,64232.0
2017-08-14 14:30:00,33.61,33.61,33.58,33.58,80442.0,30.3029,30.3029,30.2759,30.2759,80442.0
2017-08-14 15:00:00,33.59,33.61,33.57,33.59,120505.0,30.2849,30.3029,30.2668,30.2849,120505.0
2017-08-14 15:30:00,33.6,33.61,33.56,33.56,562282.0,30.2939,30.3029,30.2578,30.2578,562282.0
2017-08-15 09:30:00,33.6,33.61,33.42,33.48,198770.0,30.2939,30.3029,30.1316,30.1857,198770.0
2017-08-15 10:00:00,33.48,33.49,33.4,33.45,157274.0,30.1857,30.1947,30.1136,30.1587,157274.0
2017-08-15 10:30:00,33.45,33.45,33.42,33.42,199034.0,30.1587,30.1587,30.1316,30.1316,199034.0
2017-08-15 11:00:00,33.42,33.45,33.41,33.44,197410.0,30.1316,30.1587,30.1226,30.1496,197410.0
2017-08-15 11:30:00,33.44,33.45,33.43,33.45,62028.0,30.1496,30.1587,30.1406,30.1587,62028.0
2017-08-15 12:00:00,33.45,33.47,33.44,33.47,35145.0,30.1587,30.1767,30.1496,30.1767,35145.0
2017-08-15 12:30:00,33.47,33.48,33.46,33.48,24284.0,30.1767,30.1857,30.1677,30.1857,24284.0
2017-08-15 13:00:00,33.48,33.48,33.44,33.45,83875.0,30.1857,30.1857,30.1496,30.1587,83875.0
2017-08-15 13:30:00,33.45,33.46,33.44,33.46,40392.0,30.1587,30.1677,30.1496,30.1677,40392.0
2017-08-15 14:00:00,33.46,33.47,33.46,33.47,54489.0,30.1677,30.1767,30.1677,30.1767,54489.0
2017-08-15 14:30:00,33.47,33.48,33.46,33.48,54872.0,30.1767,30.1857,30.1677,30.1857,54872.0
2017-08-15 15:00:00,33.48,33.5,33.47,33.49,94114.0,30.1857,30.2037,30.1767,30.1947,94114.0
2017-08-15 15:30:00,33.5,33.5,33.47,33.48,258358.0,30.2037,30.2037,30.1767,30.1857,258358.0
2017-08-16 09:30:00,33.79,33.85,33.66,33.83,533914.0,30.4652,30.5193,30.348,30.5013,533914.0
2017-08-16 10:00:00,33.83,33.83,33.8,33.81,262141.0,30.5013,30.5013,30.4742,30.4832,262141.0
2017-08-16 10:30:00,33.82,33.84,33.79,33.83,241681.0,30.4922,30.5103,30.4652,30.5013,241681.0
2017-08-16 11:00:00,33.83,33.83,33.78,33.79,191420.0,30.5013,30.5013,30.4562,30.4652,191420.0
2017-08-16 11:30:00,33.79,33.83,33.78,33.83,121695.0,30.4652,30.5013,30.4562,30.5013,121695.0
2017-08-16 12:00:00,33.83,33.86,33.82,33.84,110502.0,30.5013,30.5283,30.4922,30.5103,110502.0
2017-08-16 12:30:00,33.85,33.85,33.8,33.8,88154.0,30.5193,30.5193,30.4742,30.4742,88154.0
2017-08-16 13:00:00,33.8,33.83,33.78,33.82,306054.0,30.4742,30.5013,30.4562,30.4922,306054.0
2017-08-16 13:30:00,33.82,33.85,33.8,33.8,145915.0,30.4922,30.5193,30.4742,30.4742,145915.0
2017-08-16 14:00:00,33.81,33.88,33.8,33.85,397682.0,30.4832,30.5463,30.4742,30.5193,397682.0
2017-08-16 14:30:00,33.85,33.88,33.84,33.88,161182.0,30.5193,30.5463,30.5103,30.5463,161182.0
2017-08-16 15:00:00,33.88,33.93,33.85,33.92,375274.0,30.5463,30.5914,30.5193,30.5824,375274.0
2017-08-16 15:30:00,33.92,33.95,33.9,33.95,561827.0,30.5824,30.6095,30.5644,30.6095,561827.0
2017-08-17 09:30:00,33.98,34.06,33.91,33.93,314371.0,30.6365,30.7086,30.5734,30.5914,314371.0
2017-08-17 10:00:00,33.93,33.96,33.86,33.86,249253.0,30.5914,30.6185,30.5283,30.5283,249253.0
2017-08-17 10:30:00,33.86,33.91,33.85,33.86,180248.0,30.5283,30.5734,30.5193,30.5283,180248.0
2017-08-17 11:00:00,33.86,33.92,33.86,33.9,211096.0,30.5283,30.5824,30.5283,30.5644,211096.0
2017-08-17 11:30:00,33.89,33.9,33.82,33.84,153889.0,30.5554,30.5644,30.4922,30.5103,153889.0
2017-08-17 12:00:00,33.84,33.84,33.79,33.82,79857.0,30.5103,30.5103,30.4652,30.4922,79857.0
2017-08-17 12:30:00,33.82,33.82,33.77,33.78,68877.0,30.4922,30.4922,30.4472,30.4562,68877.0
2017-08-17 13:00:00,33.78,33.79,33.76,33.77,31700.0,30.4562,30.4652,30.4382,30.4472,31700.0
2017-08-17 13:30:00,33.78,33.79,33.75,33.77,110671.0,30.4562,30.4652,30.4291,30.4472,110671.0
2017-08-17 14:00:00,33.77,33.77,33.71,33.74,121464.0,30.4472,30.4472,30.3931,30.4201,121464.0
2017-08-17 14:30:00,33.74,33.74,33.69,33.7,152102.0,30.4201,30.4201,30.375,30.3841,152102.0
2017-08-17 15:00:00,33.71,33.71,33.65,33.66,211113.0,30.3931,30.3931,30.339,30.348,211113.0
2017-08-17 15:30:00,33.66,33.68,33.58,33.59,543748.0,30.348,30.366,30.2759,30.2849,543748.0
2017-08-18 09:30:00,33.62,33.66,33.56,33.58,427096.0,30.3119,30.348,30.2578,30.2759,427096.0
2017-08-18 10:00:00,33.58,33.67,33.57,33.64,182420.0,30.2759,30.357,30.2668,30.33,182420.0
2017-08-18 10:30:00,33.63,33.73,33.61,33.71,315596.0,30.3209,30.4111,30.3029,30.3931,315596.0
2017-08-18 11:00:00,33.72,33.78,33.68,33.77,190682.0,30.4021,30.4562,30.366,30.4472,190682.0
2017-08-18 11:30:00,33.77,33.79,33.72,33.75,253173.0,30.4472,30.4652,30.4021,30.4291,253173.0
2017-08-18 12:00:00,33.75,33.76,33.69,33.72,300097.0,30.4291,30.4382,30.375,30.4021,300097.0
2017-08-18 12:30:00,33.72,33.79,33.72,33.76,134787.0,30.4021,30.4652,30.4021,30.4382,134787.0
2017-08-18 13:00:00,33.76,33.77,33.71,33.72,50403.0,30.4382,30.4472,30.3931,30.4021,50403.0
2017-08-18 13:30:00,33.72,33.72,33.66,33.67,74769.0,30.4021,30.4021,30.348,30.357,74769.0
2017-08-18 14:00:00,33.67,33.69,33.67,33.69,18016.0,30.357,30.375,30.357,30.375,18016.0
2017-08-18 14:30:00,33.69,33.72,33.68,33.71,41898.0,30.375,30.4021,30.366,30.3931,41898.0
2017-08-18 15:00:00,33.7,33.73,33.69,33.69,133852.0,30.3841,30.4111,30.375,30.375,133852.0
2017-08-18 15:30:00,33.69,33.73,33.69,33.71,274885.0,30.375,30.4111,30.375,30.3931,274885.0
2017-08-21 09:30:00,33.39,33.5,33.29,33.32,335301.0,30.1046,30.2037,30.0144,30.0414,335301.0
2017-08-21 10:00:00,33.33,33.35,33.3,33.33,337133.0,30.0505,30.0685,30.0234,30.0505,337133.0
2017-08-21 10:30:00,33.33,33.38,33.32,33.38,235762.0,30.0505,30.0955,30.0414,30.0955,235762.0
2017-08-21 11:00:00,33.38,33.43,33.36,33.41,51310.0,30.0955,30.1406,30.0775,30.1226,51310.0
2017-08-21 11:30:00,33.41,33.45,33.41,33.44,56906.0,30.1226,30.1587,30.1226,30.1496,56906.0
2017-08-21 12:00:00,33.43,33.44,33.39,33.41,79781.0,30.1406,30.1496,30.1046,30.1226,79781.0
2017-08-21 12:30:00,33.41,33.41,33.39,33.4,31362.0,30.1226,30.1226,30.1046,30.1136,31362.0
2017-08-21 13:00:00,33.4,33.42,33.39,33.41,63557.0,30.1136,30.1316,30.1046,30.1226,63557.0
2017-08-21 13:30:00,33.41,33.41,33.35,33.37,58178.0,30.1226,30.1226,30.0685,30.0865,58178.0
2017-08-21 14:00:00,33.37,33.37,33.35,33.37,77975.0,30.0865,30.0865,30.0685,30.0865,77975.0
2017-08-21 14:30:00,33.37,33.37,33.35,33.37,74071.0,30.0865,30.0865,30.0685,30.0865,74071.0
2017-08-21 15:00:00,33.37,33.39,33.36,33.39,161834.0,30.0865,30.1046,30.0775,30.1046,161834.0
2017-08-21 15:30:00,33.39,33.42,33.37,33.39,479377.0,30.1046,30.1316,30.0865,30.1046,479377.0
2017-08-22 09:30:00,33.46,33.5,33.42,33.44,174368.0,30.1677,30.2037,30.1316,30.1496,174368.0
2017-08-22 10:00:00,33.45,33.49,33.43,33.47,597789.0,30.1587,30.1947,30.1406,30.1767,597789.0
2017-08-22 10:30:00,33.48,33.51,33.47,33.49,103480.0,30.1857,30.2128,30.1767,30.1947,103480.0
2017-08-22 11:00:00,33.49,33.53,33.49,33.52,54408.0,30.1947,30.2308,30.1947,30.2218,54408.0
2017-08-22 11:30:00,33.53,33.54,33.52,33.52,49910.0,30.2308,30.2398,30.2218,30.2218,49910.0
2017-08-22 12:00:00,33.52,33.56,33.52,33.54,73342.0,30.2218,30.2578,30.2218,30.2398,73342.0
2017-08-22 12:30:00,33.53,33.55,33.52,33.54,65224.0,30.2308,30.2488,30.2218,30.2398,65224.0
2017-08-22 13:00:00,33.54,33.55,33.52,33.53,55240.0,30.2398,30.2488,30.2218,30.2308,55240.0
2017-08-22 13:30:00,33.54,33.54,33.52,33.53,23841.0,30.2398,30.2398,30.2218,30.2308,23841.0
2017-08-22 14:00:00,33.52,33.54,33.52,33.53,23555.0,30.2218,30.2398,30.2218,30.2308,23555.0
2017-08-22 14:30:00,33.53,33.57,33.53,33.54,60987.0,30.2308,30.2668,30.2308,30.2398,60987.0
2017-08-22 15:00:00,33.53,33.54,33.51,33.53,99284.0,30.2308,30.2398,30.2128,30.2308,99284.0
2017-08-22 15:30:00,33.53,33.57,33.52,33.53,439509.0,30.2308,30.2668,30.2218,30.2308,439509.0
2017-08-23 09:30:00,33.61,33.72,33.61,33.71,215229.0,30.3029,30.4021,30.3029,30.3931,215229.0
2017-08-23 10:00:00,33.7,33.73,33.65,33.72,260712.0,30.3841,30.4111,30.339,30.4021,260712.0
2017-08-23 10:30:00,33.72,33.73,33.71,33.72,131317.0,30.4021,30.4111,30.3931,30.4021,131317.0
2017-08-23 11:00:00,33.73,33.75,33.72,33.73,57016.0,30.4111,30.4291,30.4021,30.4111,57016.0
2017-08-23 11:30:00,33.73,33.77,33.73,33.77,74462.0,30.4111,30.4472,30.4111,30.4472,74462.0
2017-08-23 12:00:00,33.77,33.77,33.74,33.76,66131.0,30.4472,30.4472,30.4201,30.4382,66131.0
2017-08-23 12:30:00,33.76,33.76,33.75,33.76,23100.0,30.4382,30.4382,30.4291,30.4382,23100.0
2017-08-23 13:00:00,33.76,33.77,33.75,33.77,59639.0,30.4382,30.4472,30.4291,30.4472,59639.0
2017-08-23 13:30:00,33.76,33.78,33.76,33.76,67852.0,30.4382,30.4562,30.4382,30.4382,67852.0
2017-08-23 14:00:00,33.77,33.8,33.77,33.8,73823.0,30.4472,30.4742,30.4472,30.4742,73823.0
2017-08-23 14:30:00,33.8,33.81,33.79,33.8,62255.0,30.4742,30.4832,30.4652,30.4742,62255.0
2017-08-23 15:00:00,33.8,33.81,33.78,33.8,125822.0,30.4742,30.4832,30.4562,30.4742,125822.0
2017-08-23 15:30:00,33.8,33.81,33.78,33.8,211760.0,30.4742,30.4832,30.4562,30.4742,211760.0
2017-08-24 09:30:00,33.84,33.99,33.84,33.9,361632.0,30.5103,30.6455,30.5103,30.5644,361632.0
2017-08-24 10:00:00,33.9,33.92,33.86,33.91,282908.0,30.5644,30.5824,30.5283,30.5734,282908.0
2017-08-24 10:30:00,33.91,33.94,33.89,33.93,88024.0,30.5734,30.6004,30.5554,30.5914,88024.0
2017-08-24 11:00:00,33.94,33.94,33.88,33.89,55918.0,30.6004,30.6004,30.5463,30.5554,55918.0
2017-08-24 11:30:00,33.89,33.9,33.84,33.88,94849.0,30.5554,30.5644,30.5103,30.5463,94849.0
2017-08-24 12:00:00,33.89,33.93,33.88,33.93,102983.0,30.5554,30.5914,30.5463,30.5914,102983.0
2017-08-24 12:30:00,33.93,33.96,33.92,33.96,46253.0,30.5914,30.6185,30.5824,30.6185,46253.0
2017-08-24 13:00:00,33.95,33.98,33.94,33.97,97177.0,30.6095,30.6365,30.6004,30.6275,97177.0
2017-08-24 13:30:00,33.97,33.97,33.95,33.96,55255.0,30.6275,30.6275,30.6095,30.6185,55255.0
2017-08-24 14:00:00,33.96,33.97,33.9,33.93,104713.0,30.6185,30.6275,30.5644,30.5914,104713.0
2017-08-24 14:30:00,33.93,33.93,33.91,33.93,38953.0,30.5914,30.5914,30.5734,30.5914,38953.0
2017-08-24 15:00:00,33.93,33.93,33.9,33.93,101494.0,30.5914,30.5914,30.5644,30.5914,101494.0
2017-08-24 15:30:00,33.93,33.93,33.87,33.87,442022.0,30.5914,30.5914,30.5373,30.5373,442022.0
2017-08-25 09:30:00,33.9,34.03,33.9,33.98,265683.0,30.5644,30.6816,30.5644,30.6365,265683.0
2017-08-25 10:00:00,33.98,34.09,33.98,34.08,326308.0,30.6365,30.7357,30.6365,30.7267,326308.0
2017-08-25 10:30:00,34.09,34.1,34.02,34.04,84620.0,30.7357,30.7447,30.6726,30.6906,84620.0
2017-08-25 11:00:00,34.04,34.04,34.0,34.01,71349.0,30.6906,30.6906,30.6545,30.6636,71349.0
2017-08-25 11:30:00,34.01,34.04,33.99,34.01,106602.0,30.6636,30.6906,30.6455,30.6636,106602.0
2017-08-25 12:00:00,34.01,34.01,33.99,34.0,125851.0,30.6636,30.6636,30.6455,30.6545,125851.0
2017-08-25 12:30:00,34.0,34.0,33.97,33.97,66076.0,30.6545,30.6545,30.6275,30.6275,66076.0
2017-08-25 13:00:00,33.98,34.0,33.97,34.0,57687.0,30.6365,30.6545,30.6275,30.6545,57687.0
2017-08-25 13:30:00,34.0,34.0,33.99,34.0,27790.0,30.6545,30.6545,30.6455,30.6545,27790.0
2017-08-25 14:00:00,34.0,34.04,33.99,34.02,78358.0,30.6545,30.6906,30.6455,30.6726,78358.0
2017-08-25 14:30:00,34.03,34.04,34.02,34.02,68636.0,30.6816,30.6906,30.6726,30.6726,68636.0
2017-08-25 15:00:00,34.02,34.05,34.01,34.02,127329.0,30.6726,30.6996,30.6636,30.6726,127329.0
2017-08-25 15:30:00,34.02,34.06,34.0,34.04,500690.0,30.6726,30.7086,30.6545,30.6906,500690.0
2017-08-28 09:30:00,34.23,34.25,34.16,34.2,239094.0,30.8619,30.8799,30.7988,30.8349,239094.0
2017-08-28 10:00:00,34.2,34.23,34.18,34.19,156799.0,30.8349,30.8619,30.8168,30.8258,156799.0
2017-08-28 10:30:00,34.19,34.24,34.18,34.23,122547.0,30.8258,30.8709,30.8168,30.8619,122547.0
2017-08-28 11:00:00,34.24,34.25,34.22,34.24,62767.0,30.8709,30.8799,30.8529,30.8709,62767.0
2017-08-28 11:30:00,34.25,34.27,34.24,34.26,123857.0,30.8799,30.898,30.8709,30.889,123857.0
2017-08-28 12:00:00,34.25,34.26,34.23,34.23,103661.0,30.8799,30.889,30.8619,30.8619,103661.0
2017-08-28 12:30:00,34.24,34.24,34.21,34.24,57814.0,30.8709,30.8709,30.8439,30.8709,57814.0
2017-08-28 13:00:00,34.23,34.26,34.23,34.24,45104.0,30.8619,30.889,30.8619,30.8709,45104.0
2017-08-28 13:30:00,34.23,34.25,34.22,34.25,80863.0,30.8619,30.8799,30.8529,30.8799,80863.0
2017-08-28 14:00:00,34.25,34.25,34.23,34.24,58367.0,30.8799,30.8799,30.8619,30.8709,58367.0
2017-08-28 14:30:00,34.25,34.26,34.23,34.23,79549.0,30.8799,30.889,30.8619,30.8619,79549.0
2017-08-28 15:00:00,34.23,34.24,34.2,34.21,98744.0,30.8619,30.8709,30.8349,30.8439,98744.0
2017-08-28 15:30:00,34.2,34.22,34.19,34.22,460778.0,30.8349,30.8529,30.8258,30.8529,460778.0
2017-08-29 09:30:00,33.74,33.78,33.62,33.72,238658.0,30.4201,30.4562,30.3119,30.4021,238658.0
2017-08-29 10:00:00,33.73,33.76,33.72,33.76,225239.0,30.4111,30.4382,30.4021,30.4382,225239.0
2017-08-29 10:30:00,33.76,33.8,33.75,33.77,165907.0,30.4382,30.4742,30.4291,30.4472,165907.0
2017-08-29 11:00:00,33.77,33.8,33.76,33.78,85965.0,30.4472,30.4742,30.4382,30.4562,85965.0
2017-08-29 11:30:00,33.77,33.82,33.77,33.8,75683.0,30.4472,30.4922,30.4472,30.4742,75683.0
2017-08-29 12:00:00,33.8,33.8,33.78,33.8,60957.0,30.4742,30.4742,30.4562,30.4742,60957.0
2017-08-29 12:30:00,33.8,33.81,33.79,33.81,19144.0,30.4742,30.4832,30.4652,30.4832,19144.0
2017-08-29 13:00:00,33.8,33.81,33.79,33.8,22590.0,30.4742,30.4832,30.4652,30.4742,22590.0
2017-08-29 13:30:00,33.8,33.8,33.78,33.79,19655.0,30.4742,30.4742,30.4562,30.4652,19655.0
2017-08-29 14:00:00,33.8,33.8,33.76,33.77,95660.0,30.4742,30.4742,30.4382,30.4472,95660.0
2017-08-29 14:30:00,33.77,33.8,33.76,33.78,80520.0,30.4472,30.4742,30.4382,30.4562,80520.0
2017-08-29 15:00:00,33.77,33.83,33.77,33.83,144392.0,30.4472,30.5013,30.4472,30.5013,144392.0
2017-08-29 15:30:00,33.83,33.84,33.79,33.83,554239.0,30.5013,30.5103,30.4652,30.5013,554239.0
2017-08-30 09:30:00,33.97,33.97,33.89,33.91,201888.0,30.6275,30.6275,30.5554,30.5734,201888.0
2017-08-30 10:00:00,33.92,33.92,33.89,33.9,104962.0,30.5824,30.5824,30.5554,30.5644,104962.0
2017-08-30 10:30:00,33.89,33.92,33.88,33.91,95094.0,30.5554,30.5824,30.5463,30.5734,95094.0
2017-08-30 11:00:00,33.9,33.91,33.89,33.91,204212.0,30.5644,30.5734,30.5554,30.5734,204212.0
2017-08-30 11:30:00,33.9,33.91,33.89,33.9,50702.0,30.5644,30.5734,30.5554,30.5644,50702.0
2017-08-30 12:00:00,33.89,33.91,33.89,33.91,22885.0,30.5554,30.5734,30.5554,30.5734,22885.0
2017-08-30 12:30:00,33.91,33.93,33.9,33.93,44468.0,30.5734,30.5914,30.5644,30.5914,44468.0
2017-08-30 13:00:00,33.94,33.95,33.93,33.95,37720.0,30.6004,30.6095,30.5914,30.6095,37720.0
2017-08-30 13:30:00,33.95,33.96,33.94,33.95,41346.0,30.6095,30.6185,30.6004,30.6095,41346.0
2017-08-30 14:00:00,33.94,33.95,33.93,33.95,37522.0,30.6004,30.6095,30.5914,30.6095,37522.0
2017-08-30 14:30:00,33.95,33.95,33.93,33.93,18640.0,30.6095,30.6095,30.5914,30.5914,18640.0
2017-08-30 15:00:00,33.94,33.95,33.93,33.93,280042.0,30.6004,30.6095,30.5914,30.5914,280042.0
2017-08-30 15:30:00,33.93,33.94,33.9,33.93,290755.0,30.5914,30.6004,30.5644,30.5914,290755.0
2017-08-31 09:30:00,34.07,34.07,33.99,34.05,389350.0,30.7176,30.7176,30.6455,30.6996,389350.0
2017-08-31 10:00:00,34.06,34.1,34.04,34.1,275874.0,30.7086,30.7447,30.6906,30.7447,275874.0
2017-08-31 10:30:00,34.1,34.12,34.07,34.11,133572.0,30.7447,30.7627,30.7176,30.7537,133572.0
2017-08-31 11:00:00,34.11,34.12,34.09,34.11,78407.0,30.7537,30.7627,30.7357,30.7537,78407.0
2017-08-31 11:30:00,34.1,34.13,34.08,34.13,96233.0,30.7447,30.7717,30.7267,30.7717,96233.0
2017-08-31 12:00:00,34.13,34.15,34.12,34.15,46856.0,30.7717,30.7898,30.7627,30.7898,46856.0
2017-08-31 12:30:00,34.15,34.15,34.13,34.13,64221.0,30.7898,30.7898,30.7717,30.7717,64221.0
2017-08-31 13:00:00,34.13,34.14,34.11,34.11,76462.0,30.7717,30.7808,30.7537,30.7537,76462.0
2017-08-31 13:30:00,34.11,34.12,34.1,34.11,67002.0,30.7537,30.7627,30.7447,30.7537,67002.0
2017-08-31 14:00:00,34.11,34.11,34.09,34.09,97551.0,30.7537,30.7537,30.7357,30.7357,97551.0
2017-08-31 14:30:00,34.1,34.11,34.09,34.11,119860.0,30.7447,30.7537,30.7357,30.7537,119860.0
2017-08-31 15:00:00,34.1,34.12,34.1,34.12,136690.0,30.7447,30.7627,30.7447,30.7627,136690.0
2017-08-31 15:30:00,34.12,34.16,34.08,34.09,562247.0,30.7627,30.7988,30.7267,30.7357,562247.0
2017-09-01 09:30:00,34.37,34.49,34.36,34.47,334776.0,30.9881,31.0963,30.9791,31.0783,334776.0
2017-09-01 10:00:00,34.47,34.47,34.43,34.44,232716.0,31.0783,31.0783,31.0422,31.0512,232716.0
2017-09-01 10:30:00,34.45,34.46,34.42,34.45,229190.0,31.0603,31.0693,31.0332,31.0603,229190.0
2017-09-01 11:00:00,34.45,34.45,34.42,34.42,61408.0,31.0603,31.0603,31.0332,31.0332,61408.0
2017-09-01 11:30:00,34.42,34.45,34.41,34.45,33576.0,31.0332,31.0603,31.0242,31.0603,33576.0
2017-09-01 12:00:00,34.45,34.46,34.44,34.45,137953.0,31.0603,31.0693,31.0512,31.0603,137953.0
2017-09-01 12:30:00,34.45,34.47,34.44,34.46,148139.0,31.0603,31.0783,31.0512,31.0693,148139.0
2017-09-01 13:00:00,34.47,34.47,34.44,34.45,94358.0,31.0783,31.0783,31.0512,31.0603,94358.0
2017-09-01 13:30:00,34.45,34.47,34.44,34.47,43940.0,31.0603,31.0783,31.0512,31.0783,43940.0
2017-09-01 14:00:00,34.46,34.49,34.46,34.48,135738.0,31.0693,31.0963,31.0693,31.0873,135738.0
2017-09-01 14:30:00,34.48,34.51,34.47,34.5,115872.0,31.0873,31.1144,31.0783,31.1053,115872.0
2017-09-01 15:00:00,34.5,34.51,34.49,34.49,94232.0,31.1053,31.1144,31.0963,31.0963,94232.0
2017-09-01 15:30:00,34.49,34.52,34.47,34.5,541270.0,31.0963,31.1234,31.0783,31.1053,541270.0
2017-09-05 09:30:00,34.21,34.28,34.2,34.25,194954.0,30.8439,30.907,30.8349,30.8799,194954.0
2017-09-05 10:00:00,34.26,34.27,34.22,34.23,149168.0,30.889,30.898,30.8529,30.8619,149168.0
2017-09-05 10:30:00,34.22,34.22,34.16,34.18,88763.0,30.8529,30.8529,30.7988,30.8168,88763.0
2017-09-05 11:00:00,34.18,34.2,34.16,34.16,90332.0,30.8168,30.8349,30.7988,30.7988,90332.0
2017-09-05 11:30:00,34.17,34.18,34.16,34.18,86492.0,30.8078,30.8168,30.7988,30.8168,86492.0
2017-09-05 12:00:00,34.18,34.18,34.07,34.07,307516.0,30.8168,30.8168,30.7176,30.7176,307516.0
2017-09-05 12:30:00,34.07,34.07,34.02,34.05,154085.0,30.7176,30.7176,30.6726,30.6996,154085.0
2017-09-05 13:00:00,34.05,34.05,33.99,34.02,139629.0,30.6996,30.6996,30.6455,30.6726,139629.0
2017-09-05 13:30:00,34.02,34.06,34.0,34.05,144005.0,30.6726,30.7086,30.6545,30.6996,144005.0
2017-09-05 14:00:00,34.05,34.11,34.05,34.1,101370.0,30.6996,30.7537,30.6996,30.7447,101370.0
2017-09-05 14:30:00,34.1,34.1,34.06,34.07,66163.0,30.7447,30.7447,30.7086,30.7176,66163.0
2017-09-05 15:00:00,34.06,34.09,34.04,34.09,133827.0,30.7086,30.7357,30.6906,30.7357,133827.0
2017-09-05 15:30:00,34.09,34.1,34.05,34.06,351398.0,30.7357,30.7447,30.6996,30.7086,351398.0
2017-09-06 09:30:00,34.24,34.24,34.15,34.17,265297.0,30.8709,30.8709,30.7898,30.8078,265297.0
2017-09-06 10:00:00,34.17,34.22,34.17,34.17,195686.0,30.8078,30.8529,30.8078,30.8078,195686.0
2017-09-06 10:30:00,34.18,34.19,34.14,34.18,109955.0,30.8168,30.8258,30.7808,30.8168,109955.0
2017-09-06 11:00:00,34.19,34.21,34.15,34.18,130955.0,30.8258,30.8439,30.7898,30.8168,130955.0
2017-09-06 11:30:00,34.17,34.2,34.17,34.18,62554.0,30.8078,30.8349,30.8078,30.8168,62554.0
2017-09-06 12:00:00,34.18,34.18,34.16,34.18,71077.0,30.8168,30.8168,30.7988,30.8168,71077.0
2017-09-06 12:30:00,34.18,34.2,34.17,34.2,36969.0,30.8168,30.8349,30.8078,30.8349,36969.0
2017-09-06 13:00:00,34.2,34.22,34.19,34.22,51706.0,30.8349,30.8529,30.8258,30.8529,51706.0
2017-09-06 13:30:00,34.22,34.22,34.2,34.2,36901.0,30.8529,30.8529,30.8349,30.8349,36901.0
2017-09-06 14:00:00,34.2,34.22,34.19,34.22,65529.0,30.8349,30.8529,30.8258,30.8529,65529.0
2017-09-06 14:30:00,34.21,34.22,34.21,34.21,35275.0,30.8439,30.8529,30.8439,30.8439,35275.0
2017-09-06 15:00:00,34.22,34.22,34.21,34.22,39829.0,30.8529,30.8529,30.8439,30.8529,39829.0
2017-09-06 15:30:00,34.21,34.24,34.2,34.21,375150.0,30.8439,30.8709,30.8349,30.8439,375150.0
2017-09-07 09:30:00,34.43,34.43,34.32,34.32,568390.0,31.0422,31.0422,30.9431,30.9431,568390.0
2017-09-07 10:00:00,34.33,34.33,34.28,34.3,280312.0,30.9521,30.9521,30.907,30.925,280312.0
2017-09-07 10:30:00,34.29,34.35,34.28,34.34,116644.0,30.916,30.9701,30.907,30.9611,116644.0
2017-09-07 11:00:00,34.34,34.34,34.32,34.32,152128.0,30.9611,30.9611,30.9431,30.9431,152128.0
2017-09-07 11:30:00,34.33,34.34,34.32,34.33,150420.0,30.9521,30.9611,30.9431,30.9521,150420.0
2017-09-07 12:00:00,34.33,34.34,34.32,34.32,123643.0,30.9521,30.9611,30.9431,30.9431,123643.0
2017-09-07 12:30:00,34.32,34.33,34.3,34.3,213133.0,30.9431,30.9521,30.925,30.925,213133.0
2017-09-07 13:00:00,34.3,34.32,34.3,34.32,95094.0,30.925,30.9431,30.925,30.9431,95094.0
2017-09-07 13:30:00,34.31,34.32,34.29,34.3,59717.0,30.934,30.9431,30.916,30.925,59717.0
2017-09-07 14:00:00,34.29,34.32,34.29,34.32,96660.0,30.916,30.9431,30.916,30.9431,96660.0
2017-09-07 14:30:00,34.31,34.32,34.29,34.3,33096.0,30.934,30.9431,30.916,30.925,33096.0
2017-09-07 15:00:00,34.3,34.31,34.28,34.29,237683.0,30.925,30.934,30.907,30.916,237683.0
2017-09-07 15:30:00,34.3,34.33,34.29,34.3,288146.0,30.925,30.9521,30.916,30.925,288146.0
2017-09-08 09:30:00,34.33,34.33,34.21,34.25,442131.0,30.9521,30.9521,30.8439,30.8799,442131.0
2017-09-08 10:00:00,34.26,34.26,34.21,34.22,208292.0,30.889,30.889,30.8439,30.8529,208292.0
2017-09-08 10:30:00,34.21,34.21,34.16,34.16,205295.0,30.8439,30.8439,30.7988,30.7988,205295.0
2017-09-08 11:00:00,34.17,34.2,34.15,34.16,100177.0,30.8078,30.8349,30.7898,30.7988,100177.0
2017-09-08 11:30:00,34.16,34.17,34.14,34.17,119023.0,30.7988,30.8078,30.7808,30.8078,119023.0
2017-09-08 12:00:00,34.17,34.17,34.15,34.17,54416.0,30.8078,30.8078,30.7898,30.8078,54416.0
2017-09-08 12:30:00,34.17,34.18,34.16,34.18,38533.0,30.8078,30.8168,30.7988,30.8168,38533.0
2017-09-08 13:00:00,34.18,34.18,34.14,34.15,70493.0,30.8168,30.8168,30.7808,30.7898,70493.0
2017-09-08 13:30:00,34.15,34.16,34.13,34.16,60744.0,30.7898,30.7988,30.7717,30.7988,60744.0
2017-09-08 14:00:00,34.16,34.18,34.15,34.18,40209.0,30.7988,30.8168,30.7898,30.8168,40209.0
2017-09-08 14:30:00,34.18,34.18,34.15,34.16,54569.0,30.8168,30.8168,30.7898,30.7988,54569.0
2017-09-08 15:00:00,34.16,34.17,34.14,34.14,139298.0,30.7988,30.8078,30.7808,30.7808,139298.0
2017-09-08 15:30:00,34.14,34.19,34.14,34.19,469207.0,30.7808,30.8258,30.7808,30.8258,469207.0
2017-09-11 09:30:00,34.25,34.4,34.25,34.39,425977.0,30.8799,31.0152,30.8799,31.0062,425977.0
2017-09-11 10:00:00,34.39,34.42,34.39,34.41,441926.0,31.0062,31.0332,31.0062,31.0242,441926.0
2017-09-11 10:30:00,34.41,34.41,34.3,34.31,676850.0,31.0242,31.0242,30.925,30.934,676850.0
2017-09-11 11:00:00,34.3,34.31,34.26,34.29,378258.0,30.925,30.934,30.889,30.916,378258.0
2017-09-11 11:30:00,34.3,34.36,34.29,34.34,72406.0,30.925,30.9791,30.916,30.9611,72406.0
2017-09-11 12:00:00,34.34,34.35,34.33,34.34,23116.0,30.9611,30.9701,30.9521,30.9611,23116.0
2017-09-11 12:30:00,34.34,34.36,34.33,34.33,48885.0,30.9611,30.9791,30.9521,30.9521,48885.0
2017-09-11 13:00:00,34.33,34.34,34.32,34.32,43779.0,30.9521,30.9611,30.9431,30.9431,43779.0
2017-09-11 13:30:00,34.33,34.33,34.31,34.32,40575.0,30.9521,30.9521,30.934,30.9431,40575.0
2017-09-11 14:00:00,34.31,34.33,34.31,34.32,53233.0,30.934,30.9521,30.934,30.9431,53233.0
2017-09-11 14:30:00,34.32,34.36,34.32,34.35,76896.0,30.9431,30.9791,30.9431,30.9701,76896.0
2017-09-11 15:00:00,34.35,34.37,34.34,34.36,120077.0,30.9701,30.9881,30.9611,30.9791,120077.0
2017-09-11 15:30:00,34.36,34.39,34.33,34.38,456630.0,30.9791,31.0062,30.9521,30.9971,456630.0
2017-09-12 09:30:00,34.52,34.54,34.42,34.5,304980.0,31.1234,31.1414,31.0332,31.1053,304980.0
2017-09-12 10:00:00,34.5,34.52,34.49,34.51,100747.0,31.1053,31.1234,31.0963,31.1144,100747.0
2017-09-12 10:30:00,34.51,34.54,34.49,34.53,113977.0,31.1144,31.1414,31.0963,31.1324,113977.0
2017-09-12 11:00:00,34.53,34.56,34.53,34.55,110909.0,31.1324,31.1594,31.1324,31.1504,110909.0
2017-09-12 11:30:00,34.55,34.56,34.54,34.55,70262.0,31.1504,31.1594,31.1414,31.1504,70262.0
2017-09-12 12:00:00,34.55,34.56,34.54,34.55,31757.0,31.1504,31.1594,31.1414,31.1504,31757.0
2017-09-12 12:30:00,34.55,34.55,34.54,34.54,27851.0,31.1504,31.1504,31.1414,31.1414,27851.0
2017-09-12 13:00:00,34.55,34.58,34.54,34.57,242195.0,31.1504,31.1775,31.1414,31.1685,242195.0
2017-09-12 13:30:00,34.58,34.59,34.56,34.56,74318.0,31.1775,31.1865,31.1594,31.1594,74318.0
2017-09-12 14:00:00,34.56,34.57,34.55,34.55,59125.0,31.1594,31.1685,31.1504,31.1504,59125.0
2017-09-12 14:30:00,34.55,34.56,34.52,34.54,148961.0,31.1504,31.1594,31.1234,31.1414,148961.0
2017-09-12 15:00:00,34.54,34.54,34.51,34.53,145021.0,31.1414,31.1414,31.1144,31.1324,145021.0
2017-09-12 15:30:00,34.53,34.54,34.52,34.54,141903.0,31.1324,31.1414,31.1234,31.1414,141903.0
2017-09-13 09:30:00,34.52,34.52,34.34,34.38,609809.0,31.1234,31.1234,30.9611,30.9971,609809.0
2017-09-13 10:00:00,34.38,34.38,34.33,34.35,295661.0,30.9971,30.9971,30.9521,30.9701,295661.0
2017-09-13 10:30:00,34.35,34.36,34.31,34.34,202222.0,30.9701,30.9791,30.934,30.9611,202222.0
2017-09-13 11:00:00,34.34,34.34,34.32,34.32,105437.0,30.9611,30.9611,30.9431,30.9431,105437.0
2017-09-13 11:30:00,34.33,34.33,34.26,34.3,197005.0,30.9521,30.9521,30.889,30.925,197005.0
2017-09-13 12:00:00,34.3,34.31,34.29,34.3,67955.0,30.925,30.934,30.916,30.925,67955.0
2017-09-13 12:30:00,34.3,34.33,34.29,34.33,142925.0,30.925,30.9521,30.916,30.9521,142925.0
2017-09-13 13:00:00,34.33,34.37,34.32,34.37,191558.0,30.9521,30.9881,30.9431,30.9881,191558.0
2017-09-13 13:30:00,34.37,34.37,34.32,34.34,229141.0,30.9881,30.9881,30.9431,30.9611,229141.0
2017-09-13 14:00:00,34.34,34.34,34.32,34.34,125761.0,30.9611,30.9611,30.9431,30.9611,125761.0
2017-09-13 14:30:00,34.34,34.34,34.32,34.33,246085.0,30.9611,30.9611,30.9431,30.9521,246085.0
2017-09-13 15:00:00,34.32,34.33,34.3,34.31,204597.0,30.9431,30.9521,30.925,30.934,204597.0
2017-09-13 15:30:00,34.31,34.31,34.26,34.28,748673.0,30.934,30.934,30.889,30.907,748673.0
2017-09-14 09:30:00,34.35,34.35,34.27,34.34,179421.0,30.9701,30.9701,30.898,30.9611,179421.0
2017-09-14 10:00:00,34.35,34.38,34.35,34.37,61848.0,30.9701,30.9971,30.9701,30.9881,61848.0
2017-09-14 10:30:00,34.37,34.39,34.34,34.39,87867.0,30.9881,31.0062,30.9611,31.0062,87867.0
2017-09-14 11:00:00,34.39,34.4,34.38,34.39,102322.0,31.0062,31.0152,30.9971,31.0062,102322.0
2017-09-14 11:30:00,34.4,34.4,34.37,34.38,99347.0,31.0152,31.0152,30.9881,30.9971,99347.0
2017-09-14 12:00:00,34.38,34.39,34.36,34.37,54376.0,30.9971,31.0062,30.9791,30.9881,54376.0
2017-09-14 12:30:00,34.37,34.39,34.36,34.37,62106.0,30.9881,31.0062,30.9791,30.9881,62106.0
2017-09-14 13:00:00,34.37,34.38,34.33,34.35,77918.0,30.9881,30.9971,30.9521,30.9701,77918.0
2017-09-14 13:30:00,34.35,34.35,34.32,34.34,55486.0,30.9701,30.9701,30.9431,30.9611,55486.0
2017-09-14 14:00:00,34.35,34.35,34.33,34.34,37716.0,30.9701,30.9701,30.9521,30.9611,37716.0
2017-09-14 14:30:00,34.33,34.35,34.33,34.34,48049.0,30.9521,30.9701,30.9521,30.9611,48049.0
2017-09-14 15:00:00,34.34,34.38,34.34,34.38,112191.0,30.9611,30.9971,30.9611,30.9971,112191.0
2017-09-14 15:30:00,34.37,34.4,34.35,34.4,568379.0,30.9881,31.0152,30.9701,31.0152,568379.0
2017-09-15 09:30:00,34.43,34.49,34.37,34.39,277136.0,31.0422,31.0963,30.9881,31.0062,277136.0
2017-09-15 10:00:00,34.39,34.39,34.34,34.35,96745.0,31.0062,31.0062,30.9611,30.9701,96745.0
2017-09-15 10:30:00,34.36,34.43,34.35,34.42,149579.0,30.9791,31.0422,30.9701,31.0332,149579.0
2017-09-15 11:00:00,34.43,34.43,34.39,34.42,147933.0,31.0422,31.0422,31.0062,31.0332,147933.0
2017-09-15 11:30:00,34.42,34.46,34.41,34.45,125309.0,31.0332,31.0693,31.0242,31.0603,125309.0
2017-09-15 12:00:00,34.45,34.48,34.44,34.47,75573.0,31.0603,31.0873,31.0512,31.0783,75573.0
2017-09-15 12:30:00,34.48,34.48,34.45,34.46,76620.0,31.0873,31.0873,31.0603,31.0693,76620.0
2017-09-15 13:00:00,34.46,34.47,34.43,34.44,78820.0,31.0693,31.0783,31.0422,31.0512,78820.0
2017-09-15 13:30:00,34.43,34.45,34.42,34.45,99839.0,31.0422,31.0603,31.0332,31.0603,99839.0
2017-09-15 14:00:00,34.45,34.46,34.44,34.45,59308.0,31.0603,31.0693,31.0512,31.0603,59308.0
2017-09-15 14:30:00,34.46,34.48,34.45,34.47,85196.0,31.0693,31.0873,31.0603,31.0783,85196.0
2017-09-15 15:00:00,34.46,34.49,34.46,34.49,82735.0,31.0693,31.0963,31.0693,31.0963,82735.0
2017-09-15 15:30:00,34.48,34.51,34.46,34.47,400889.0,31.0873,31.1144,31.0693,31.0783,400889.0
2017-09-18 09:30:00,34.66,34.66,34.57,34.63,374882.0,31.2496,31.2496,31.1685,31.2225,374882.0
2017-09-18 10:00:00,34.63,34.65,34.59,34.64,130273.0,31.2225,31.2406,31.1865,31.2316,130273.0
2017-09-18 10:30:00,34.64,34.64,34.58,34.59,131272.0,31.2316,31.2316,31.1775,31.1865,131272.0
2017-09-18 11:00:00,34.59,34.6,34.58,34.59,140059.0,31.1865,31.1955,31.1775,31.1865,140059.0
2017-09-18 11:30:00,34.58,34.59,34.56,34.57,40420.0,31.1775,31.1865,31.1594,31.1685,40420.0
2017-09-18 12:00:00,34.57,34.58,34.56,34.57,46201.0,31.1685,31.1775,31.1594,31.1685,46201.0
2017-09-18 12:30:00,34.57,34.57,34.53,34.55,60813.0,31.1685,31.1685,31.1324,31.1504,60813.0
2017-09-18 13:00:00,34.55,34.56,34.54,34.55,55357.0,31.1504,31.1594,31.1414,31.1504,55357.0
2017-09-18 13:30:00,34.55,34.57,34.55,34.55,112176.0,31.1504,31.1685,31.1504,31.1504,112176.0
2017-09-18 14:00:00,34.55,34.57,34.51,34.54,105701.0,31.1504,31.1685,31.1144,31.1414,105701.0
2017-09-18 14:30:00,34.53,34.54,34.5,34.54,77446.0,31.1324,31.1414,31.1053,31.1414,77446.0
2017-09-18 15:00:00,34.54,34.56,34.53,34.55,65349.0,31.1414,31.1594,31.1324,31.1504,65349.0
2017-09-18 15:30:00,34.56,34.56,34.53,34.54,241244.0,31.1594,31.1594,31.1324,31.1414,241244.0
2017-09-19 09:30:00,34.58,34.6,34.5,34.53,182753.0,31.1775,31.1955,31.1053,31.1324,182753.0
2017-09-19 10:00:00,34.53,34.54,34.52,34.54,51849.0,31.1324,31.1414,31.1234,31.1414,51849.0
2017-09-19 10:30:00,34.53,34.54,34.51,34.52,94346.0,31.1324,31.1414,31.1144,31.1234,94346.0
2017-09-19 11:00:00,34.52,34.53,34.49,34.52,34350.0,31.1234,31.1324,31.0963,31.1234,34350.0
2017-09-19 11:30:00,34.53,34.54,34.52,34.54,14720.0,31.1324,31.1414,31.1234,31.1414,14720.0
2017-09-19 12:00:00,34.54,34.55,34.53,34.55,88773.0,31.1414,31.1504,31.1324,31.1504,88773.0
2017-09-19 12:30:00,34.55,34.55,34.53,34.53,48387.0,31.1504,31.1504,31.1324,31.1324,48387.0
2017-09-19 13:00:00,34.54,34.56,34.53,34.55,62911.0,31.1414,31.1594,31.1324,31.1504,62911.0
2017-09-19 13:30:00,34.56,34.59,34.55,34.58,185070.0,31.1594,31.1865,31.1504,31.1775,185070.0
2017-09-19 14:00:00,34.58,34.6,34.57,34.6,73398.0,31.1775,31.1955,31.1685,31.1955,73398.0
2017-09-19 14:30:00,34.59,34.6,34.59,34.59,28081.0,31.1865,31.1955,31.1865,31.1865,28081.0
2017-09-19 15:00:00,34.59,34.6,34.58,34.59,35459.0,31.1865,31.1955,31.1775,31.1865,35459.0
2017-09-19 15:30:00,34.58,34.64,34.57,34.61,644707.0,31.1775,31.2316,31.1685,31.2045,644707.0
2017-09-20 09:30:00,34.5,34.54,34.48,34.5,242376.0,31.1053,31.1414,31.0873,31.1053,242376.0
2017-09-20 10:00:00,34.5,34.51,34.48,34.48,95347.0,31.1053,31.1144,31.0873,31.0873,95347.0
2017-09-20 10:30:00,34.48,34.49,34.43,34.43,185595.0,31.0873,31.0963,31.0422,31.0422,185595.0
2017-09-20 11:00:00,34.44,34.45,34.41,34.42,149697.0,31.0512,31.0603,31.0242,31.0332,149697.0
2017-09-20 11:30:00,34.42,34.44,34.42,34.44,83496.0,31.0332,31.0512,31.0332,31.0512,83496.0
2017-09-20 12:00:00,34.44,34.45,34.43,34.44,74397.0,31.0512,31.0603,31.0422,31.0512,74397.0
2017-09-20 12:30:00,34.43,34.45,34.41,34.41,287091.0,31.0422,31.0603,31.0242,31.0242,287091.0
2017-09-20 13:00:00,34.41,34.42,34.37,34.37,114829.0,31.0242,31.0332,30.9881,30.9881,114829.0
2017-09-20 13:30:00,34.37,34.42,34.35,34.35,116006.0,30.9881,31.0332,30.9701,30.9701,116006.0
2017-09-20 14:00:00,34.35,34.39,34.14,34.2,377488.0,30.9701,31.0062,30.7808,30.8349,377488.0
2017-09-20 14:30:00,34.19,34.27,34.11,34.25,431622.0,30.8258,30.898,30.7537,30.8799,431622.0
2017-09-20 15:00:00,34.25,34.31,34.23,34.27,228930.0,30.8799,30.934,30.8619,30.898,228930.0
2017-09-20 15:30:00,34.27,34.32,34.24,34.26,616536.0,30.898,30.9431,30.8709,30.889,616536.0
2017-09-21 09:30:00,34.12,34.12,33.99,34.02,589295.0,30.7627,30.7627,30.6455,30.6726,589295.0
2017-09-21 10:00:00,34.02,34.05,34.0,34.04,138766.0,30.6726,30.6996,30.6545,30.6906,138766.0
2017-09-21 10:30:00,34.04,34.06,34.03,34.05,131313.0,30.6906,30.7086,30.6816,30.6996,131313.0
2017-09-21 11:00:00,34.05,34.11,34.05,34.09,134220.0,30.6996,30.7537,30.6996,30.7357,134220.0
2017-09-21 11:30:00,34.08,34.1,34.05,34.09,225139.0,30.7267,30.7447,30.6996,30.7357,225139.0
2017-09-21 12:00:00,34.09,34.11,34.09,34.11,126013.0,30.7357,30.7537,30.7357,30.7537,126013.0
2017-09-21 12:30:00,34.1,34.11,34.07,34.08,141529.0,30.7447,30.7537,30.7176,30.7267,141529.0
2017-09-21 13:00:00,34.08,34.09,34.07,34.08,40315.0,30.7267,30.7357,30.7176,30.7267,40315.0
2017-09-21 13:30:00,34.08,34.08,34.06,34.07,44829.0,30.7267,30.7267,30.7086,30.7176,44829.0
2017-09-21 14:00:00,34.07,34.07,34.06,34.07,46453.0,30.7176,30.7176,30.7086,30.7176,46453.0
2017-09-21 14:30:00,34.07,34.07,34.05,34.07,86040.0,30.7176,30.7176,30.6996,30.7176,86040.0
2017-09-21 15:00:00,34.07,34.09,34.06,34.08,185106.0,30.7176,30.7357,30.7086,30.7267,185106.0
2017-09-21 15:30:00,34.07,34.09,34.01,34.04,372305.0,30.7176,30.7357,30.6636,30.6906,372305.0
2017-09-22 09:30:00,33.52,33.58,33.48,33.48,329397.0,30.2218,30.2759,30.1857,30.1857,329397.0
2017-09-22 10:00:00,33.48,33.5,33.48,33.48,126131.0,30.1857,30.2037,30.1857,30.1857,126131.0
2017-09-22 10:30:00,33.49,33.5,33.47,33.47,161567.0,30.1947,30.2037,30.1767,30.1767,161567.0
2017-09-22 11:00:00,33.48,33.49,33.47,33.47,183972.0,30.1857,30.1947,30.1767,30.1767,183972.0
2017-09-22 11:30:00,33.47,33.48,33.47,33.48,71867.0,30.1767,30.1857,30.1767,30.1857,71867.0
2017-09-22 12:00:00,33.48,33.5,33.47,33.5,45985.0,30.1857,30.2037,30.1767,30.2037,45985.0
2017-09-22 12:30:00,33.5,33.5,33.49,33.49,51005.0,30.2037,30.2037,30.1947,30.1947,51005.0
2017-09-22 13:00:00,33.48,33.49,33.46,33.46,78619.0,30.1857,30.1947,30.1677,30.1677,78619.0
2017-09-22 13:30:00,33.47,33.49,33.46,33.49,84338.0,30.1767,30.1947,30.1677,30.1947,84338.0
2017-09-22 14:00:00,33.48,33.51,33.47,33.48,306956.0,30.1857,30.2128,30.1767,30.1857,306956.0
2017-09-22 14:30:00,33.48,33.48,33.46,33.47,204491.0,30.1857,30.1857,30.1677,30.1767,204491.0
2017-09-22 15:00:00,33.47,33.51,33.46,33.51,154567.0,30.1767,30.2128,30.1677,30.2128,154567.0
2017-09-22 15:30:00,33.51,33.53,33.5,33.52,450941.0,30.2128,30.2308,30.2037,30.2218,450941.0
2017-09-25 09:30:00,33.06,33.08,32.97,33.01,407073.0,29.807,29.8251,29.7259,29.7619,407073.0
2017-09-25 10:00:00,33.01,33.07,33.01,33.05,751920.0,29.7619,29.816,29.7619,29.798,751920.0
2017-09-25 10:30:00,33.05,33.05,32.93,32.94,199319.0,29.798,29.798,29.6898,29.6988,199319.0
2017-09-25 11:00:00,32.93,32.93,32.83,32.88,313886.0,29.6898,29.6898,29.5997,29.6447,313886.0
2017-09-25 11:30:00,32.88,32.88,32.78,32.79,362001.0,29.6447,29.6447,29.5546,29.5636,362001.0
2017-09-25 12:00:00,32.8,32.8,32.67,32.72,350293.0,29.5726,29.5726,29.4554,29.5005,350293.0
2017-09-25 12:30:00,32.71,32.81,32.71,32.81,170382.0,29.4915,29.5816,29.4915,29.5816,170382.0
2017-09-25 13:00:00,32.8,32.81,32.78,32.79,137297.0,29.5726,29.5816,29.5546,29.5636,137297.0
2017-09-25 13:30:00,32.78,32.84,32.77,32.81,177867.0,29.5546,29.6087,29.5456,29.5816,177867.0
2017-09-25 14:00:00,32.81,32.84,32.76,32.77,271350.0,29.5816,29.6087,29.5365,29.5456,271350.0
2017-09-25 14:30:00,32.76,32.78,32.74,32.78,235631.0,29.5365,29.5546,29.5185,29.5546,235631.0
2017-09-25 15:00:00,32.78,32.81,32.77,32.79,211408.0,29.5546,29.5816,29.5456,29.5636,211408.0
2017-09-25 15:30:00,32.8,32.81,32.76,32.77,948934.0,29.5726,29.5816,29.5365,29.5456,948934.0
2017-09-26 09:30:00,32.8,32.9,32.79,32.82,395176.0,29.5726,29.6628,29.5636,29.5906,395176.0
2017-09-26 10:00:00,32.82,32.84,32.81,32.81,284459.0,29.5906,29.6087,29.5816,29.5816,284459.0
2017-09-26 10:30:00,32.81,32.82,32.77,32.78,146350.0,29.5816,29.5906,29.5456,29.5546,146350.0
2017-09-26 11:00:00,32.78,32.78,32.74,32.77,345415.0,29.5546,29.5546,29.5185,29.5456,345415.0
2017-09-26 11:30:00,32.77,32.78,32.74,32.75,175757.0,29.5456,29.5546,29.5185,29.5275,175757.0
2017-09-26 12:00:00,32.75,32.77,32.73,32.76,101351.0,29.5275,29.5456,29.5095,29.5365,101351.0
2017-09-26 12:30:00,32.76,32.79,32.72,32.76,321301.0,29.5365,29.5636,29.5005,29.5365,321301.0
2017-09-26 13:00:00,32.77,32.85,32.76,32.84,167102.0,29.5456,29.6177,29.5365,29.6087,167102.0
2017-09-26 13:30:00,32.84,32.88,32.83,32.87,168105.0,29.6087,29.6447,29.5997,29.6357,168105.0
2017-09-26 14:00:00,32.87,32.87,32.83,32.85,87675.0,29.6357,29.6357,29.5997,29.6177,87675.0
2017-09-26 14:30:00,32.85,32.86,32.84,32.84,75523.0,29.6177,29.6267,29.6087,29.6087,75523.0
2017-09-26 15:00:00,32.85,32.89,32.84,32.88,178530.0,29.6177,29.6538,29.6087,29.6447,178530.0
2017-09-26 15:30:00,32.89,32.89,32.83,32.84,499772.0,29.6538,29.6538,29.5997,29.6087,499772.0
2017-09-27 09:30:00,32.26,32.3,32.22,32.23,363210.0,29.0857,29.1218,29.0497,29.0587,363210.0
2017-09-27 10:00:00,32.24,32.26,32.2,32.25,374312.0,29.0677,29.0857,29.0316,29.0767,374312.0
2017-09-27 10:30:00,32.26,32.26,32.2,32.23,223490.0,29.0857,29.0857,29.0316,29.0587,223490.0
2017-09-27 11:00:00,32.23,32.24,32.18,32.2,837220.0,29.0587,29.0677,29.0136,29.0316,837220.0
2017-09-27 11:30:00,32.2,32.22,32.19,32.2,320291.0,29.0316,29.0497,29.0226,29.0316,320291.0
2017-09-27 12:00:00,32.2,32.21,32.16,32.2,174144.0,29.0316,29.0407,28.9956,29.0316,174144.0
2017-09-27 12:30:00,32.2,32.25,32.18,32.24,130354.0,29.0316,29.0767,29.0136,29.0677,130354.0
2017-09-27 13:00:00,32.24,32.28,32.24,32.24,119129.0,29.0677,29.1038,29.0677,29.0677,119129.0
2017-09-27 13:30:00,32.25,32.28,32.24,32.27,138368.0,29.0767,29.1038,29.0677,29.0948,138368.0
2017-09-27 14:00:00,32.27,32.33,32.27,32.32,111241.0,29.0948,29.1489,29.0948,29.1398,111241.0
2017-09-27 14:30:00,32.33,32.36,32.32,32.36,147454.0,29.1489,29.1759,29.1398,29.1759,147454.0
2017-09-27 15:00:00,32.36,32.38,32.35,32.36,118619.0,29.1759,29.1939,29.1669,29.1759,118619.0
2017-09-27 15:30:00,32.36,32.36,32.29,32.29,502126.0,29.1759,29.1759,29.1128,29.1128,502126.0
2017-09-28 09:30:00,32.31,32.41,32.3,32.37,322417.0,29.1308,29.221,29.1218,29.1849,322417.0
2017-09-28 10:00:00,32.38,32.44,32.37,32.43,260066.0,29.1939,29.248,29.1849,29.239,260066.0
2017-09-28 10:30:00,32.43,32.46,32.41,32.43,208808.0,29.239,29.2661,29.221,29.239,208808.0
2017-09-28 11:00:00,32.43,32.47,32.41,32.46,246528.0,29.239,29.2751,29.221,29.2661,246528.0
2017-09-28 11:30:00,32.46,32.46,32.43,32.46,123021.0,29.2661,29.2661,29.239,29.2661,123021.0
2017-09-28 12:00:00,32.45,32.47,32.45,32.47,102258.0,29.2571,29.2751,29.2571,29.2751,102258.0
2017-09-28 12:30:00,32.47,32.49,32.45,32.48,82463.0,29.2751,29.2931,29.2571,29.2841,82463.0
2017-09-28 13:00:00,32.48,32.5,32.47,32.5,59289.0,29.2841,29.3021,29.2751,29.3021,59289.0
2017-09-28 13:30:00,32.5,32.52,32.49,32.51,96371.0,29.3021,29.3202,29.2931,29.3111,96371.0
2017-09-28 14:00:00,32.5,32.51,32.5,32.51,110284.0,29.3021,29.3111,29.3021,29.3111,110284.0
2017-09-28 14:30:00,32.5,32.54,32.5,32.53,418896.0,29.3021,29.3382,29.3021,29.3292,418896.0
2017-09-28 15:00:00,32.53,32.55,32.51,32.53,138929.0,29.3292,29.3472,29.3111,29.3292,138929.0
2017-09-28 15:30:00,32.53,32.56,32.52,32.54,639964.0,29.3292,29.3562,29.3202,29.3382,639964.0
2017-09-29 09:30:00,32.63,32.75,32.59,32.7,615481.0,29.4193,29.5275,29.3833,29.4825,615481.0
2017-09-29 10:00:00,32.7,32.73,32.68,32.73,252444.0,29.4825,29.5095,29.4644,29.5095,252444.0
2017-09-29 10:30:00,32.73,32.78,32.73,32.76,492908.0,29.5095,29.5546,29.5095,29.5365,492908.0
2017-09-29 11:00:00,32.75,32.79,32.74,32.76,242600.0,29.5275,29.5636,29.5185,29.5365,242600.0
2017-09-29 11:30:00,32.76,32.78,32.75,32.78,98394.0,29.5365,29.5546,29.5275,29.5546,98394.0
2017-09-29 12:00:00,32.78,32.78,32.76,32.77,112844.0,29.5546,29.5546,29.5365,29.5456,112844.0
2017-09-29 12:30:00,32.76,32.78,32.75,32.77,108427.0,29.5365,29.5546,29.5275,29.5456,108427.0
2017-09-29 13:00:00,32.77,32.8,32.77,32.8,131276.0,29.5456,29.5726,29.5456,29.5726,131276.0
2017-09-29 13:30:00,32.8,32.81,32.79,32.81,159998.0,29.5726,29.5816,29.5636,29.5816,159998.0
2017-09-29 14:00:00,32.8,32.81,32.8,32.81,47073.0,29.5726,29.5816,29.5726,29.5816,47073.0
2017-09-29 14:30:00,32.8,32.84,32.8,32.82,95854.0,29.5726,29.6087,29.5726,29.5906,95854.0
2017-09-29 15:00:00,32.82,32.82,32.78,32.81,277978.0,29.5906,29.5906,29.5546,29.5816,277978.0
2017-09-29 15:30:00,32.81,32.84,32.8,32.8,542745.0,29.5816,29.6087,29.5726,29.5726,542745.0
2017-10-02 09:30:00,32.67,32.8,32.67,32.8,400360.0,29.4554,29.5726,29.4554,29.5726,400360.0
2017-10-02 10:00:00,32.8,32.8,32.73,32.73,423331.0,29.5726,29.5726,29.5095,29.5095,423331.0
2017-10-02 10:30:00,32.73,32.79,32.73,32.76,292191.0,29.5095,29.5636,29.5095,29.5365,292191.0
2017-10-02 11:00:00,32.76,32.76,32.69,32.7,260964.0,29.5365,29.5365,29.4734,29.4825,260964.0
2017-10-02 11:30:00,32.7,32.7,32.65,32.69,345077.0,29.4825,29.4825,29.4374,29.4734,345077.0
2017-10-02 12:00:00,32.69,32.73,32.68,32.7,143799.0,29.4734,29.5095,29.4644,29.4825,143799.0
2017-10-02 12:30:00,32.7,32.73,32.7,32.73,148298.0,29.4825,29.5095,29.4825,29.5095,148298.0
2017-10-02 13:00:00,32.72,32.73,32.72,32.72,27498.0,29.5005,29.5095,29.5005,29.5005,27498.0
2017-10-02 13:30:00,32.72,32.73,32.7,32.7,63685.0,29.5005,29.5095,29.4825,29.4825,63685.0
2017-10-02 14:00:00,32.7,32.74,32.7,32.73,103807.0,29.4825,29.5185,29.4825,29.5095,103807.0
2017-10-02 14:30:00,32.73,32.74,32.72,32.73,35422.0,29.5095,29.5185,29.5005,29.5095,35422.0
2017-10-02 15:00:00,32.73,32.74,32.69,32.71,174873.0,29.5095,29.5185,29.4734,29.4915,174873.0
2017-10-02 15:30:00,32.7,32.72,32.65,32.69,395999.0,29.4825,29.5005,29.4374,29.4734,395999.0
2017-10-03 09:30:00,32.91,32.95,32.72,32.93,332669.0,29.6718,29.7079,29.5005,29.6898,332669.0
2017-10-03 10:00:00,32.94,32.95,32.89,32.91,163437.0,29.6988,29.7079,29.6538,29.6718,163437.0
2017-10-03 10:30:00,32.91,32.93,32.9,32.91,100714.0,29.6718,29.6898,29.6628,29.6718,100714.0
2017-10-03 11:00:00,32.91,32.96,32.9,32.96,147742.0,29.6718,29.7169,29.6628,29.7169,147742.0
2017-10-03 11:30:00,32.96,32.97,32.92,32.97,149861.0,29.7169,29.7259,29.6808,29.7259,149861.0
2017-10-03 12:00:00,32.96,32.97,32.93,32.93,53756.0,29.7169,29.7259,29.6898,29.6898,53756.0
2017-10-03 12:30:00,32.93,32.98,32.92,32.96,91678.0,29.6898,29.7349,29.6808,29.7169,91678.0
2017-10-03 13:00:00,32.96,32.96,32.95,32.96,24384.0,29.7169,29.7169,29.7079,29.7169,24384.0
2017-10-03 13:30:00,32.96,32.97,32.95,32.96,52341.0,29.7169,29.7259,29.7079,29.7169,52341.0
2017-10-03 14:00:00,32.96,32.96,32.95,32.96,66080.0,29.7169,29.7169,29.7079,29.7169,66080.0
2017-10-03 14:30:00,32.95,32.96,32.95,32.95,100402.0,29.7079,29.7169,29.7079,29.7079,100402.0
2017-10-03 15:00:00,32.95,32.96,32.95,32.96,73072.0,29.7079,29.7169,29.7079,29.7169,73072.0
2017-10-03 15:30:00,32.95,32.99,32.95,32.98,415855.0,29.7079,29.7439,29.7079,29.7349,415855.0
2017-10-04 09:30:00,33.37,33.37,33.25,33.32,297619.0,30.0865,30.0865,29.9783,30.0414,297619.0
2017-10-04 10:00:00,33.32,33.33,33.29,33.32,180596.0,30.0414,30.0505,30.0144,30.0414,180596.0
2017-10-04 10:30:00,33.32,33.35,33.31,33.34,104440.0,30.0414,30.0685,30.0324,30.0595,104440.0
2017-10-04 11:00:00,33.35,33.35,33.32,33.34,94620.0,30.0685,30.0685,30.0414,30.0595,94620.0
2017-10-04 11:30:00,33.35,33.36,33.32,33.36,31431.0,30.0685,30.0775,30.0414,30.0775,31431.0
2017-10-04 12:00:00,33.36,33.36,33.34,33.36,24303.0,30.0775,30.0775,30.0595,30.0775,24303.0
2017-10-04 12:30:00,33.36,33.36,33.33,33.35,34205.0,30.0775,30.0775,30.0505,30.0685,34205.0
2017-10-04 13:00:00,33.35,33.36,33.33,33.34,50403.0,30.0685,30.0775,30.0505,30.0595,50403.0
2017-10-04 13:30:00,33.34,33.34,33.31,33.34,63418.0,30.0595,30.0595,30.0324,30.0595,63418.0
2017-10-04 14:00:00,33.33,33.34,33.31,33.31,240249.0,30.0505,30.0595,30.0324,30.0324,240249.0
2017-10-04 14:30:00,33.31,33.33,33.31,33.33,65457.0,30.0324,30.0505,30.0324,30.0505,65457.0
2017-10-04 15:00:00,33.33,33.33,33.31,33.32,85595.0,30.0505,30.0505,30.0324,30.0414,85595.0
2017-10-04 15:30:00,33.32,33.36,33.31,33.35,831534.0,30.0414,30.0775,30.0324,30.0685,831534.0
2017-10-05 09:30:00,33.24,33.35,33.24,33.32,329249.0,29.9693,30.0685,29.9693,30.0414,329249.0
2017-10-05 10:00:00,33.31,33.34,33.29,33.32,309238.0,30.0324,30.0595,30.0144,30.0414,309238.0
2017-10-05 10:30:00,33.33,33.37,33.31,33.34,163767.0,30.0505,30.0865,30.0324,30.0595,163767.0
2017-10-05 11:00:00,33.35,33.41,33.34,33.4,108808.0,30.0685,30.1226,30.0595,30.1136,108808.0
2017-10-05 11:30:00,33.41,33.42,33.37,33.38,124956.0,30.1226,30.1316,30.0865,30.0955,124956.0
2017-10-05 12:00:00,33.38,33.41,33.37,33.41,56768.0,30.0955,30.1226,30.0865,30.1226,56768.0
2017-10-05 12:30:00,33.4,33.4,33.37,33.37,58534.0,30.1136,30.1136,30.0865,30.0865,58534.0
2017-10-05 13:00:00,33.37,33.39,33.35,33.36,65962.0,30.0865,30.1046,30.0685,30.0775,65962.0
2017-10-05 13:30:00,33.35,33.36,33.34,33.34,44662.0,30.0685,30.0775,30.0595,30.0595,44662.0
2017-10-05 14:00:00,33.34,33.36,33.34,33.34,46045.0,30.0595,30.0775,30.0595,30.0595,46045.0
2017-10-05 14:30:00,33.34,33.35,33.34,33.34,54820.0,30.0595,30.0685,30.0595,30.0595,54820.0
2017-10-05 15:00:00,33.34,33.35,33.31,33.33,141338.0,30.0595,30.0685,30.0324,30.0505,141338.0
2017-10-05 15:30:00,33.33,33.35,33.31,33.35,329158.0,30.0505,30.0685,30.0324,30.0685,329158.0
2017-10-06 09:30:00,33.33,33.33,33.16,33.24,400375.0,30.0505,30.0505,29.8972,29.9693,400375.0
2017-10-06 10:00:00,33.23,33.32,33.23,33.32,107546.0,29.9603,30.0414,29.9603,30.0414,107546.0
2017-10-06 10:30:00,33.33,33.33,33.26,33.28,118228.0,30.0505,30.0505,29.9874,30.0054,118228.0
2017-10-06 11:00:00,33.27,33.34,33.26,33.33,106553.0,29.9964,30.0595,29.9874,30.0505,106553.0
2017-10-06 11:30:00,33.34,33.34,33.3,33.32,52776.0,30.0595,30.0595,30.0234,30.0414,52776.0
2017-10-06 12:00:00,33.32,33.32,33.27,33.3,65495.0,30.0414,30.0414,29.9964,30.0234,65495.0
2017-10-06 12:30:00,33.3,33.33,33.29,33.32,139632.0,30.0234,30.0505,30.0144,30.0414,139632.0
2017-10-06 13:00:00,33.32,33.33,33.31,33.32,53626.0,30.0414,30.0505,30.0324,30.0414,53626.0
2017-10-06 13:30:00,33.33,33.33,33.3,33.32,72390.0,30.0505,30.0505,30.0234,30.0414,72390.0
2017-10-06 14:00:00,33.31,33.34,33.31,33.34,68970.0,30.0324,30.0595,30.0324,30.0595,68970.0
2017-10-06 14:30:00,33.34,33.36,33.33,33.34,106491.0,30.0595,30.0775,30.0505,30.0595,106491.0
2017-10-06 15:00:00,33.34,33.36,33.33,33.35,40006.0,30.0595,30.0775,30.0505,30.0685,40006.0
2017-10-06 15:30:00,33.34,33.39,33.34,33.39,486948.0,30.0595,30.1046,30.0595,30.1046,486948.0
2017-10-09 09:30:00,33.5,33.51,33.44,33.47,195703.0,30.2037,30.2128,30.1496,30.1767,195703.0
2017-10-09 10:00:00,33.46,33.47,33.42,33.43,154470.0,30.1677,30.1767,30.1316,30.1406,154470.0
2017-10-09 10:30:00,33.43,33.45,33.41,33.43,164923.0,30.1406,30.1587,30.1226,30.1406,164923.0
2017-10-09 11:00:00,33.43,33.47,33.41,33.45,143315.0,30.1406,30.1767,30.1226,30.1587,143315.0
2017-10-09 11:30:00,33.46,33.49,33.45,33.48,305029.0,30.1677,30.1947,30.1587,30.1857,305029.0
2017-10-09 12:00:00,33.48,33.49,33.46,33.48,73981.0,30.1857,30.1947,30.1677,30.1857,73981.0
2017-10-09 12:30:00,33.48,33.5,33.47,33.49,104971.0,30.1857,30.2037,30.1767,30.1947,104971.0
2017-10-09 13:00:00,33.5,33.51,33.49,33.5,54206.0,30.2037,30.2128,30.1947,30.2037,54206.0
2017-10-09 13:30:00,33.5,33.51,33.46,33.46,78453.0,30.2037,30.2128,30.1677,30.1677,78453.0
2017-10-09 14:00:00,33.47,33.49,33.46,33.48,28619.0,30.1767,30.1947,30.1677,30.1857,28619.0
2017-10-09 14:30:00,33.48,33.49,33.46,33.46,60041.0,30.1857,30.1947,30.1677,30.1677,60041.0
2017-10-09 15:00:00,33.46,33.46,33.44,33.45,47994.0,30.1677,30.1677,30.1496,30.1587,47994.0
2017-10-09 15:30:00,33.45,33.51,33.45,33.5,232966.0,30.1587,30.2128,30.1587,30.2037,232966.0
2017-10-10 09:30:00,33.74,33.87,33.74,33.84,246286.0,30.4201,30.5373,30.4201,30.5103,246286.0
2017-10-10 10:00:00,33.85,33.85,33.77,33.8,163463.0,30.5193,30.5193,30.4472,30.4742,163463.0
2017-10-10 10:30:00,33.8,33.82,33.76,33.82,104909.0,30.4742,30.4922,30.4382,30.4922,104909.0
2017-10-10 11:00:00,33.82,33.82,33.79,33.8,75075.0,30.4922,30.4922,30.4652,30.4742,75075.0
2017-10-10 11:30:00,33.8,33.82,33.78,33.79,172551.0,30.4742,30.4922,30.4562,30.4652,172551.0
2017-10-10 12:00:00,33.8,33.8,33.74,33.77,80602.0,30.4742,30.4742,30.4201,30.4472,80602.0
2017-10-10 12:30:00,33.78,33.81,33.77,33.8,126641.0,30.4562,30.4832,30.4472,30.4742,126641.0
2017-10-10 13:00:00,33.8,33.81,33.78,33.79,69866.0,30.4742,30.4832,30.4562,30.4652,69866.0
2017-10-10 13:30:00,33.79,33.8,33.77,33.79,71262.0,30.4652,30.4742,30.4472,30.4652,71262.0
2017-10-10 14:00:00,33.79,33.8,33.78,33.8,50533.0,30.4652,30.4742,30.4562,30.4742,50533.0
2017-10-10 14:30:00,33.8,33.81,33.79,33.81,107696.0,30.4742,30.4832,30.4652,30.4832,107696.0
2017-10-10 15:00:00,33.8,33.83,33.8,33.83,81712.0,30.4742,30.5013,30.4742,30.5013,81712.0
2017-10-10 15:30:00,33.83,33.87,33.82,33.87,490762.0,30.5013,30.5373,30.4922,30.5373,490762.0
2017-10-11 09:30:00,33.73,33.75,33.61,33.63,455328.0,30.4111,30.4291,30.3029,30.3209,455328.0
2017-10-11 10:00:00,33.63,33.66,33.63,33.65,314644.0,30.3209,30.348,30.3209,30.339,314644.0
2017-10-11 10:30:00,33.65,33.68,33.65,33.68,111610.0,30.339,30.366,30.339,30.366,111610.0
2017-10-11 11:00:00,33.68,33.72,33.67,33.72,188692.0,30.366,30.4021,30.357,30.4021,188692.0
2017-10-11 11:30:00,33.72,33.72,33.67,33.68,77873.0,30.4021,30.4021,30.357,30.366,77873.0
2017-10-11 12:00:00,33.68,33.68,33.66,33.67,88407.0,30.366,30.366,30.348,30.357,88407.0
2017-10-11 12:30:00,33.67,33.68,33.66,33.68,105913.0,30.357,30.366,30.348,30.366,105913.0
2017-10-11 13:00:00,33.67,33.7,33.67,33.69,87316.0,30.357,30.3841,30.357,30.375,87316.0
2017-10-11 13:30:00,33.69,33.69,33.65,33.65,115615.0,30.375,30.375,30.339,30.339,115615.0
2017-10-11 14:00:00,33.66,33.72,33.66,33.7,159856.0,30.348,30.4021,30.348,30.3841,159856.0
2017-10-11 14:30:00,33.7,33.73,33.7,33.72,100713.0,30.3841,30.4111,30.3841,30.4021,100713.0
2017-10-11 15:00:00,33.72,33.75,33.71,33.74,95579.0,30.4021,30.4291,30.3931,30.4201,95579.0
2017-10-11 15:30:00,33.74,33.76,33.72,33.75,257631.0,30.4201,30.4382,30.4021,30.4291,257631.0
2017-10-12 09:30:00,34.05,34.14,34.05,34.08,307090.0,30.6996,30.7808,30.6996,30.7267,307090.0
2017-10-12 10:00:00,34.07,34.14,34.06,34.14,463535.0,30.7176,30.7808,30.7086,30.7808,463535.0
2017-10-12 10:30:00,34.13,34.16,34.1,34.13,183269.0,30.7717,30.7988,30.7447,30.7717,183269.0
2017-10-12 11:00:00,34.13,34.15,34.11,34.12,97602.0,30.7717,30.7898,30.7537,30.7627,97602.0
2017-10-12 11:30:00,34.11,34.17,34.1,34.16,108556.0,30.7537,30.8078,30.7447,30.7988,108556.0
2017-10-12 12:00:00,34.16,34.17,34.12,34.14,136506.0,30.7988,30.8078,30.7627,30.7808,136506.0
2017-10-12 12:30:00,34.14,34.14,34.09,34.12,83105.0,30.7808,30.7808,30.7357,30.7627,83105.0
2017-10-12 13:00:00,34.11,34.14,34.1,34.12,77585.0,30.7537,30.7808,30.7447,30.7627,77585.0
2017-10-12 13:30:00,34.11,34.12,34.09,34.1,100418.0,30.7537,30.7627,30.7357,30.7447,100418.0
2017-10-12 14:00:00,34.11,34.12,34.09,34.09,46338.0,30.7537,30.7627,30.7357,30.7357,46338.0
2017-10-12 14:30:00,34.09,34.13,34.09,34.11,149231.0,30.7357,30.7717,30.7357,30.7537,149231.0
2017-10-12 15:00:00,34.11,34.12,34.06,34.08,211798.0,30.7537,30.7627,30.7086,30.7267,211798.0
2017-10-12 15:30:00,34.07,34.1,34.04,34.08,586436.0,30.7176,30.7447,30.6906,30.7267,586436.0
2017-10-13 09:30:00,34.39,34.55,34.37,34.52,653264.0,31.0062,31.1504,30.9881,31.1234,653264.0
2017-10-13 10:00:00,34.52,34.56,34.51,34.55,385128.0,31.1234,31.1594,31.1144,31.1504,385128.0
2017-10-13 10:30:00,34.55,34.59,34.55,34.56,250420.0,31.1504,31.1865,31.1504,31.1594,250420.0
2017-10-13 11:00:00,34.56,34.63,34.54,34.59,256341.0,31.1594,31.2225,31.1414,31.1865,256341.0
2017-10-13 11:30:00,34.59,34.65,34.59,34.64,226794.0,31.1865,31.2406,31.1865,31.2316,226794.0
2017-10-13 12:00:00,34.65,34.65,34.62,34.63,213537.0,31.2406,31.2406,31.2135,31.2225,213537.0
2017-10-13 12:30:00,34.63,34.63,34.58,34.62,125346.0,31.2225,31.2225,31.1775,31.2135,125346.0
2017-10-13 13:00:00,34.62,34.66,34.62,34.65,130899.0,31.2135,31.2496,31.2135,31.2406,130899.0
2017-10-13 13:30:00,34.65,34.66,34.64,34.65,101161.0,31.2406,31.2496,31.2316,31.2406,101161.0
2017-10-13 14:00:00,34.65,34.66,34.59,34.61,264063.0,31.2406,31.2496,31.1865,31.2045,264063.0
2017-10-13 14:30:00,34.61,34.62,34.6,34.62,102781.0,31.2045,31.2135,31.1955,31.2135,102781.0
2017-10-13 15:00:00,34.62,34.64,34.6,34.6,211092.0,31.2135,31.2316,31.1955,31.1955,211092.0
2017-10-13 15:30:00,34.6,34.61,34.58,34.6,555747.0,31.1955,31.2045,31.1775,31.1955,555747.0
2017-10-16 09:30:00,34.8,34.8,34.73,34.79,398802.0,31.3758,31.3758,31.3127,31.3668,398802.0
2017-10-16 10:00:00,34.79,34.81,34.76,34.79,135702.0,31.3668,31.3848,31.3398,31.3668,135702.0
2017-10-16 10:30:00,34.78,34.8,34.76,34.77,180912.0,31.3578,31.3758,31.3398,31.3488,180912.0
2017-10-16 11:00:00,34.77,34.79,34.76,34.77,148743.0,31.3488,31.3668,31.3398,31.3488,148743.0
2017-10-16 11:30:00,34.77,34.78,34.76,34.77,68683.0,31.3488,31.3578,31.3398,31.3488,68683.0
2017-10-16 12:00:00,34.77,34.77,34.72,34.74,122951.0,31.3488,31.3488,31.3037,31.3217,122951.0
2017-10-16 12:30:00,34.74,34.77,34.73,34.77,152334.0,31.3217,31.3488,31.3127,31.3488,152334.0
2017-10-16 13:00:00,34.76,34.77,34.73,34.76,101071.0,31.3398,31.3488,31.3127,31.3398,101071.0
2017-10-16 13:30:00,34.76,34.77,34.73,34.75,84047.0,31.3398,31.3488,31.3127,31.3307,84047.0
2017-10-16 14:00:00,34.74,34.76,34.73,34.73,68735.0,31.3217,31.3398,31.3127,31.3127,68735.0
2017-10-16 14:30:00,34.73,34.74,34.7,34.73,228998.0,31.3127,31.3217,31.2857,31.3127,228998.0
2017-10-16 15:00:00,34.73,34.74,34.72,34.73,78877.0,31.3127,31.3217,31.3037,31.3127,78877.0
2017-10-16 15:30:00,34.72,34.74,34.68,34.72,675676.0,31.3037,31.3217,31.2676,31.3037,675676.0
2017-10-17 09:30:00,34.55,34.55,34.45,34.45,331644.0,31.1504,31.1504,31.0603,31.0603,331644.0
2017-10-17 10:00:00,34.45,34.47,34.41,34.44,205155.0,31.0603,31.0783,31.0242,31.0512,205155.0
2017-10-17 10:30:00,34.44,34.46,34.4,34.45,349391.0,31.0512,31.0693,31.0152,31.0603,349391.0
2017-10-17 11:00:00,34.46,34.48,34.45,34.47,150135.0,31.0693,31.0873,31.0603,31.0783,150135.0
2017-10-17 11:30:00,34.48,34.48,34.45,34.45,101900.0,31.0873,31.0873,31.0603,31.0603,101900.0
2017-10-17 12:00:00,34.45,34.49,34.45,34.48,39675.0,31.0603,31.0963,31.0603,31.0873,39675.0
2017-10-17 12:30:00,34.48,34.53,34.48,34.52,176207.0,31.0873,31.1324,31.0873,31.1234,176207.0
2017-10-17 13:00:00,34.51,34.52,34.49,34.49,76221.0,31.1144,31.1234,31.0963,31.0963,76221.0
2017-10-17 13:30:00,34.5,34.51,34.48,34.51,57171.0,31.1053,31.1144,31.0873,31.1144,57171.0
2017-10-17 14:00:00,34.51,34.55,34.5,34.55,74746.0,31.1144,31.1504,31.1053,31.1504,74746.0
2017-10-17 14:30:00,34.55,34.56,34.54,34.55,88106.0,31.1504,31.1594,31.1414,31.1504,88106.0
2017-10-17 15:00:00,34.55,34.57,34.55,34.56,79035.0,31.1504,31.1685,31.1504,31.1594,79035.0
2017-10-17 15:30:00,34.57,34.58,34.48,34.51,732560.0,31.1685,31.1775,31.0873,31.1144,732560.0
2017-10-18 09:30:00,34.44,34.48,34.35,34.39,311882.0,31.0512,31.0873,30.9701,31.0062,311882.0
2017-10-18 10:00:00,34.4,34.42,34.36,34.41,254461.0,31.0152,31.0332,30.9791,31.0242,254461.0
2017-10-18 10:30:00,34.41,34.45,34.38,34.43,151886.0,31.0242,31.0603,30.9971,31.0422,151886.0
2017-10-18 11:00:00,34.43,34.44,34.41,34.41,113631.0,31.0422,31.0512,31.0242,31.0242,113631.0
2017-10-18 11:30:00,34.41,34.44,34.4,34.44,85116.0,31.0242,31.0512,31.0152,31.0512,85116.0
2017-10-18 12:00:00,34.44,34.49,34.43,34.48,114781.0,31.0512,31.0963,31.0422,31.0873,114781.0
2017-10-18 12:30:00,34.49,34.51,34.48,34.49,69109.0,31.0963,31.1144,31.0873,31.0963,69109.0
2017-10-18 13:00:00,34.49,34.49,34.46,34.47,48289.0,31.0963,31.0963,31.0693,31.0783,48289.0
2017-10-18 13:30:00,34.47,34.5,34.46,34.5,56068.0,31.0783,31.1053,31.0693,31.1053,56068.0
2017-10-18 14:00:00,34.5,34.51,34.48,34.5,93253.0,31.1053,31.1144,31.0873,31.1053,93253.0
2017-10-18 14:30:00,34.5,34.52,34.47,34.48,79421.0,31.1053,31.1234,31.0783,31.0873,79421.0
2017-10-18 15:00:00,34.49,34.5,34.47,34.48,177067.0,31.0963,31.1053,31.0783,31.0873,177067.0
2017-10-18 15:30:00,34.49,34.5,34.39,34.43,612939.0,31.0963,31.1053,31.0062,31.0422,612939.0
2017-10-19 09:30:00,34.3,34.33,34.12,34.15,511457.0,30.925,30.9521,30.7627,30.7898,511457.0
2017-10-19 10:00:00,34.14,34.19,34.11,34.18,177448.0,30.7808,30.8258,30.7537,30.8168,177448.0
2017-10-19 10:30:00,34.18,34.21,34.13,34.21,144119.0,30.8168,30.8439,30.7717,30.8439,144119.0
2017-10-19 11:00:00,34.21,34.24,34.2,34.23,125812.0,30.8439,30.8709,30.8349,30.8619,125812.0
2017-10-19 11:30:00,34.24,34.26,34.21,34.22,80736.0,30.8709,30.889,30.8439,30.8529,80736.0
2017-10-19 12:00:00,34.22,34.22,34.2,34.22,39095.0,30.8529,30.8529,30.8349,30.8529,39095.0
2017-10-19 12:30:00,34.22,34.22,34.18,34.22,114880.0,30.8529,30.8529,30.8168,30.8529,114880.0
2017-10-19 13:00:00,34.21,34.25,34.21,34.25,69913.0,30.8439,30.8799,30.8439,30.8799,69913.0
2017-10-19 13:30:00,34.25,34.25,34.21,34.22,51703.0,30.8799,30.8799,30.8439,30.8529,51703.0
2017-10-19 14:00:00,34.22,34.24,34.19,34.2,51265.0,30.8529,30.8709,30.8258,30.8349,51265.0
2017-10-19 14:30:00,34.2,34.22,34.19,34.22,62519.0,30.8349,30.8529,30.8258,30.8529,62519.0
2017-10-19 15:00:00,34.21,34.23,34.21,34.23,71198.0,30.8439,30.8619,30.8439,30.8619,71198.0
2017-10-19 15:30:00,34.23,34.23,34.18,34.22,290684.0,30.8619,30.8619,30.8168,30.8529,290684.0
2017-10-20 09:30:00,34.34,34.35,34.24,34.26,430027.0,30.9611,30.9701,30.8709,30.889,430027.0
2017-10-20 10:00:00,34.25,34.28,34.25,34.26,177361.0,30.8799,30.907,30.8799,30.889,177361.0
2017-10-20 10:30:00,34.26,34.28,34.24,34.26,170396.0,30.889,30.907,30.8709,30.889,170396.0
2017-10-20 11:00:00,34.26,34.28,34.25,34.27,137416.0,30.889,30.907,30.8799,30.898,137416.0
2017-10-20 11:30:00,34.27,34.28,34.25,34.28,81770.0,30.898,30.907,30.8799,30.907,81770.0
2017-10-20 12:00:00,34.28,34.32,34.27,34.29,120952.0,30.907,30.9431,30.898,30.916,120952.0
2017-10-20 12:30:00,34.29,34.31,34.27,34.3,69675.0,30.916,30.934,30.898,30.925,69675.0
2017-10-20 13:00:00,34.3,34.31,34.3,34.31,84612.0,30.925,30.934,30.925,30.934,84612.0
2017-10-20 13:30:00,34.3,34.31,34.27,34.29,91440.0,30.925,30.934,30.898,30.916,91440.0
2017-10-20 14:00:00,34.3,34.31,34.28,34.29,393561.0,30.925,30.934,30.907,30.916,393561.0
2017-10-20 14:30:00,34.29,34.32,34.27,34.31,137732.0,30.916,30.9431,30.898,30.934,137732.0
2017-10-20 15:00:00,34.31,34.31,34.28,34.28,73561.0,30.934,30.934,30.907,30.907,73561.0
2017-10-20 15:30:00,34.29,34.32,34.27,34.32,247164.0,30.916,30.9431,30.898,30.9431,247164.0
2017-10-23 09:30:00,34.4,34.44,34.35,34.38,1382171.0,31.0152,31.0512,30.9701,30.9971,1382171.0
2017-10-23 10:00:00,34.38,34.38,34.35,34.36,275554.0,30.9971,30.9971,30.9701,30.9791,275554.0
2017-10-23 10:30:00,34.36,34.37,34.36,34.37,80454.0,30.9791,30.9881,30.9791,30.9881,80454.0
2017-10-23 11:00:00,34.37,34.4,34.37,34.38,106467.0,30.9881,31.0152,30.9881,30.9971,106467.0
2017-10-23 11:30:00,34.39,34.41,34.38,34.41,178365.0,31.0062,31.0242,30.9971,31.0242,178365.0
2017-10-23 12:00:00,34.41,34.41,34.39,34.41,95733.0,31.0242,31.0242,31.0062,31.0242,95733.0
2017-10-23 12:30:00,34.4,34.42,34.4,34.41,50124.0,31.0152,31.0332,31.0152,31.0242,50124.0
2017-10-23 13:00:00,34.41,34.43,34.41,34.42,70741.0,31.0242,31.0422,31.0242,31.0332,70741.0
2017-10-23 13:30:00,34.42,34.43,34.4,34.41,93082.0,31.0332,31.0422,31.0152,31.0242,93082.0
2017-10-23 14:00:00,34.41,34.42,34.37,34.38,190903.0,31.0242,31.0332,30.9881,30.9971,190903.0
2017-10-23 14:30:00,34.38,34.41,34.38,34.4,50048.0,30.9971,31.0242,30.9971,31.0152,50048.0
2017-10-23 15:00:00,34.4,34.41,34.34,34.36,109951.0,31.0152,31.0242,30.9611,30.9791,109951.0
2017-10-23 15:30:00,34.36,34.39,34.33,34.36,357193.0,30.9791,31.0062,30.9521,30.9791,357193.0
2017-10-24 09:30:00,34.47,34.49,34.43,34.47,530919.0,31.0783,31.0963,31.0422,31.0783,530919.0
2017-10-24 10:00:00,34.47,34.5,34.46,34.49,196464.0,31.0783,31.1053,31.0693,31.0963,196464.0
2017-10-24 10:30:00,34.48,34.49,34.45,34.48,181141.0,31.0873,31.0963,31.0603,31.0873,181141.0
2017-10-24 11:00:00,34.48,34.49,34.47,34.49,182815.0,31.0873,31.0963,31.0783,31.0963,182815.0
2017-10-24 11:30:00,34.49,34.55,34.49,34.55,224790.0,31.0963,31.1504,31.0963,31.1504,224790.0
2017-10-24 12:00:00,34.55,34.6,34.54,34.59,557364.0,31.1504,31.1955,31.1414,31.1865,557364.0
2017-10-24 12:30:00,34.59,34.6,34.56,34.58,184359.0,31.1865,31.1955,31.1594,31.1775,184359.0
2017-10-24 13:00:00,34.58,34.59,34.56,34.57,192670.0,31.1775,31.1865,31.1594,31.1685,192670.0
2017-10-24 13:30:00,34.57,34.6,34.56,34.6,170603.0,31.1685,31.1955,31.1594,31.1955,170603.0
2017-10-24 14:00:00,34.6,34.61,34.57,34.61,265186.0,31.1955,31.2045,31.1685,31.2045,265186.0
2017-10-24 14:30:00,34.61,34.64,34.6,34.64,252845.0,31.2045,31.2316,31.1955,31.2316,252845.0
2017-10-24 15:00:00,34.64,34.66,34.61,34.63,587463.0,31.2316,31.2496,31.2045,31.2225,587463.0
2017-10-24 15:30:00,34.64,34.64,34.57,34.58,720013.0,31.2316,31.2316,31.1685,31.1775,720013.0
2017-10-25 09:30:00,34.75,34.79,34.68,34.75,534486.0,31.3307,31.3668,31.2676,31.3307,534486.0
2017-10-25 10:00:00,34.74,34.75,34.7,34.73,185596.0,31.3217,31.3307,31.2857,31.3127,185596.0
2017-10-25 10:30:00,34.73,34.74,34.64,34.66,684980.0,31.3127,31.3217,31.2316,31.2496,684980.0
2017-10-25 11:00:00,34.66,34.67,34.52,34.58,511535.0,31.2496,31.2586,31.1234,31.1775,511535.0
2017-10-25 11:30:00,34.58,34.6,34.52,34.54,260224.0,31.1775,31.1955,31.1234,31.1414,260224.0
2017-10-25 12:00:00,34.54,34.55,34.45,34.47,282893.0,31.1414,31.1504,31.0603,31.0783,282893.0
2017-10-25 12:30:00,34.46,34.57,34.45,34.55,285067.0,31.0693,31.1685,31.0603,31.1504,285067.0
2017-10-25 13:00:00,34.56,34.6,34.55,34.59,158163.0,31.1594,31.1955,31.1504,31.1865,158163.0
2017-10-25 13:30:00,34.59,34.63,34.58,34.62,121409.0,31.1865,31.2225,31.1775,31.2135,121409.0
2017-10-25 14:00:00,34.62,34.64,34.6,34.63,187465.0,31.2135,31.2316,31.1955,31.2225,187465.0
2017-10-25 14:30:00,34.63,34.63,34.59,34.62,122725.0,31.2225,31.2225,31.1865,31.2135,122725.0
2017-10-25 15:00:00,34.62,34.69,34.6,34.66,254453.0,31.2135,31.2766,31.1955,31.2496,254453.0
2017-10-25 15:30:00,34.66,34.67,34.6,34.65,569922.0,31.2496,31.2586,31.1955,31.2406,569922.0
2017-10-26 09:30:00,34.92,34.96,34.88,34.95,436007.0,31.484,31.5201,31.4479,31.5111,436007.0
2017-10-26 10:00:00,34.95,34.97,34.92,34.96,332540.0,31.5111,31.5291,31.484,31.5201,332540.0
2017-10-26 10:30:00,34.97,35.01,34.94,34.98,465094.0,31.5291,31.5652,31.502,31.5381,465094.0
2017-10-26 11:00:00,34.98,35.0,34.92,34.95,164099.0,31.5381,31.5561,31.484,31.5111,164099.0
2017-10-26 11:30:00,34.95,34.96,34.93,34.95,69957.0,31.5111,31.5201,31.493,31.5111,69957.0
2017-10-26 12:00:00,34.96,34.97,34.9,34.91,90830.0,31.5201,31.5291,31.466,31.475,90830.0
2017-10-26 12:30:00,34.91,34.92,34.86,34.91,68921.0,31.475,31.484,31.4299,31.475,68921.0
2017-10-26 13:00:00,34.9,34.9,34.82,34.83,87963.0,31.466,31.466,31.3939,31.4029,87963.0
2017-10-26 13:30:00,34.82,34.85,34.78,34.85,117166.0,31.3939,31.4209,31.3578,31.4209,117166.0
2017-10-26 14:00:00,34.85,34.86,34.82,34.84,95198.0,31.4209,31.4299,31.3939,31.4119,95198.0
2017-10-26 14:30:00,34.84,34.86,34.82,34.82,89347.0,31.4119,31.4299,31.3939,31.3939,89347.0
2017-10-26 15:00:00,34.82,34.84,34.81,34.83,79669.0,31.3939,31.4119,31.3848,31.4029,79669.0
2017-10-26 15:30:00,34.83,34.83,34.72,34.74,579095.0,31.4029,31.4029,31.3037,31.3217,579095.0
2017-10-27 09:30:00,34.7,34.87,34.56,34.83,637231.0,31.2857,31.4389,31.1594,31.4029,637231.0
2017-10-27 10:00:00,34.83,35.0,34.82,34.97,666907.0,31.4029,31.5561,31.3939,31.5291,666907.0
2017-10-27 10:30:00,34.97,35.02,34.92,34.93,499115.0,31.5291,31.5742,31.484,31.493,499115.0
2017-10-27 11:00:00,34.93,35.0,34.92,34.98,327152.0,31.493,31.5561,31.484,31.5381,327152.0
2017-10-27 11:30:00,34.98,35.02,34.97,35.02,266101.0,31.5381,31.5742,31.5291,31.5742,266101.0
2017-10-27 12:00:00,35.02,35.04,35.01,35.03,187913.0,31.5742,31.5922,31.5652,31.5832,187913.0
2017-10-27 12:30:00,35.04,35.06,35.02,35.02,188544.0,31.5922,31.6102,31.5742,31.5742,188544.0
2017-10-27 13:00:00,35.03,35.03,34.99,35.0,220979.0,31.5832,31.5832,31.5471,31.5561,220979.0
2017-10-27 13:30:00,35.0,35.02,34.99,35.01,301125.0,31.5561,31.5742,31.5471,31.5652,301125.0
2017-10-27 14:00:00,35.02,35.05,35.01,35.04,291888.0,31.5742,31.6012,31.5652,31.5922,291888.0
2017-10-27 14:30:00,35.05,35.05,35.0,35.05,360249.0,31.6012,31.6012,31.5561,31.6012,360249.0
2017-10-27 15:00:00,35.05,35.09,35.04,35.09,673887.0,31.6012,31.6373,31.5922,31.6373,673887.0
2017-10-27 15:30:00,35.09,35.12,35.08,35.12,1151174.0,31.6373,31.6643,31.6283,31.6643,1151174.0
2017-10-30 09:30:00,35.1,35.12,34.99,35.09,318085.0,31.6463,31.6643,31.5471,31.6373,318085.0
2017-10-30 10:00:00,35.09,35.09,35.04,35.08,182095.0,31.6373,31.6373,31.5922,31.6283,182095.0
2017-10-30 10:30:00,35.07,35.08,35.05,35.05,98373.0,31.6193,31.6283,31.6012,31.6012,98373.0
2017-10-30 11:00:00,35.05,35.08,35.03,35.03,109054.0,31.6012,31.6283,31.5832,31.5832,109054.0
2017-10-30 11:30:00,35.03,35.04,35.0,35.03,85793.0,31.5832,31.5922,31.5561,31.5832,85793.0
2017-10-30 12:00:00,35.04,35.04,34.97,35.02,95630.0,31.5922,31.5922,31.5291,31.5742,95630.0
2017-10-30 12:30:00,35.02,35.05,35.01,35.05,117400.0,31.5742,31.6012,31.5652,31.6012,117400.0
2017-10-30 13:00:00,35.04,35.06,35.03,35.05,64363.0,31.5922,31.6102,31.5832,31.6012,64363.0
2017-10-30 13:30:00,35.05,35.05,34.96,34.98,165210.0,31.6012,31.6012,31.5201,31.5381,165210.0
2017-10-30 14:00:00,34.98,35.04,34.98,35.02,170269.0,31.5381,31.5922,31.5381,31.5742,170269.0
2017-10-30 14:30:00,35.02,35.05,35.0,35.02,131061.0,31.5742,31.6012,31.5561,31.5742,131061.0
2017-10-30 15:00:00,35.02,35.03,34.96,34.99,208013.0,31.5742,31.5832,31.5201,31.5471,208013.0
2017-10-30 15:30:00,34.99,35.05,34.99,35.02,398839.0,31.5471,31.6012,31.5471,31.5742,398839.0
2017-10-31 09:30:00,35.16,35.19,35.1,35.17,461839.0,31.7004,31.7274,31.6463,31.7094,461839.0
2017-10-31 10:00:00,35.16,35.17,35.12,35.13,228951.0,31.7004,31.7094,31.6643,31.6733,228951.0
2017-10-31 10:30:00,35.13,35.15,35.11,35.13,174492.0,31.6733,31.6914,31.6553,31.6733,174492.0
2017-10-31 11:00:00,35.13,35.17,35.12,35.14,163122.0,31.6733,31.7094,31.6643,31.6824,163122.0
2017-10-31 11:30:00,35.14,35.16,35.13,35.16,126516.0,31.6824,31.7004,31.6733,31.7004,126516.0
2017-10-31 12:00:00,35.16,35.16,35.13,35.13,116749.0,31.7004,31.7004,31.6733,31.6733,116749.0
2017-10-31 12:30:00,35.13,35.17,35.13,35.16,67094.0,31.6733,31.7094,31.6733,31.7004,67094.0
2017-10-31 13:00:00,35.16,35.17,35.14,35.15,56381.0,31.7004,31.7094,31.6824,31.6914,56381.0
2017-10-31 13:30:00,35.15,35.17,35.14,35.16,46336.0,31.6914,31.7094,31.6824,31.7004,46336.0
2017-10-31 14:00:00,35.16,35.19,35.16,35.19,66580.0,31.7004,31.7274,31.7004,31.7274,66580.0
2017-10-31 14:30:00,35.19,35.19,35.17,35.18,59166.0,31.7274,31.7274,31.7094,31.7184,59166.0
2017-10-31 15:00:00,35.18,35.19,35.17,35.18,89030.0,31.7184,31.7274,31.7094,31.7184,89030.0
2017-10-31 15:30:00,35.18,35.25,35.17,35.24,635882.0,31.7184,31.7815,31.7094,31.7725,635882.0
2017-11-01 09:30:00,35.57,35.66,35.54,35.63,325260.0,32.0701,32.1512,32.043,32.1242,325260.0
2017-11-01 10:00:00,35.62,35.72,35.61,35.71,169037.0,32.1151,32.2053,32.1061,32.1963,169037.0
2017-11-01 10:30:00,35.72,35.72,35.65,35.67,90064.0,32.2053,32.2053,32.1422,32.1602,90064.0
2017-11-01 11:00:00,35.66,35.69,35.64,35.65,120171.0,32.1512,32.1782,32.1332,32.1422,120171.0
2017-11-01 11:30:00,35.65,35.66,35.59,35.59,119936.0,32.1422,32.1512,32.0881,32.0881,119936.0
2017-11-01 12:00:00,35.59,35.64,35.58,35.6,189380.0,32.0881,32.1332,32.0791,32.0971,189380.0
2017-11-01 12:30:00,35.61,35.63,35.6,35.62,67930.0,32.1061,32.1242,32.0971,32.1151,67930.0
2017-11-01 13:00:00,35.62,35.62,35.58,35.61,103837.0,32.1151,32.1151,32.0791,32.1061,103837.0
2017-11-01 13:30:00,35.61,35.67,35.59,35.66,204436.0,32.1061,32.1602,32.0881,32.1512,204436.0
2017-11-01 14:00:00,35.66,35.68,35.61,35.62,257661.0,32.1512,32.1692,32.1061,32.1151,257661.0
2017-11-01 14:30:00,35.62,35.62,35.56,35.57,136670.0,32.1151,32.1151,32.061,32.0701,136670.0
2017-11-01 15:00:00,35.57,35.6,35.56,35.59,79624.0,32.0701,32.0971,32.061,32.0881,79624.0
2017-11-01 15:30:00,35.59,35.63,35.57,35.61,300472.0,32.0881,32.1242,32.0701,32.1061,300472.0
2017-11-02 09:30:00,35.61,35.67,35.61,35.66,224216.0,32.1061,32.1602,32.1061,32.1512,224216.0
2017-11-02 10:00:00,35.66,35.68,35.61,35.68,184765.0,32.1512,32.1692,32.1061,32.1692,184765.0
2017-11-02 10:30:00,35.69,35.69,35.64,35.65,244508.0,32.1782,32.1782,32.1332,32.1422,244508.0
2017-11-02 11:00:00,35.65,35.7,35.6,35.6,92864.0,32.1422,32.1873,32.0971,32.0971,92864.0
2017-11-02 11:30:00,35.6,35.63,35.59,35.63,139758.0,32.0971,32.1242,32.0881,32.1242,139758.0
2017-11-02 12:00:00,35.63,35.64,35.6,35.64,74663.0,32.1242,32.1332,32.0971,32.1332,74663.0
2017-11-02 12:30:00,35.64,35.66,35.62,35.66,68256.0,32.1332,32.1512,32.1151,32.1512,68256.0
2017-11-02 13:00:00,35.66,35.67,35.63,35.65,53131.0,32.1512,32.1602,32.1242,32.1422,53131.0
2017-11-02 13:30:00,35.65,35.66,35.62,35.64,54517.0,32.1422,32.1512,32.1151,32.1332,54517.0
2017-11-02 14:00:00,35.64,35.69,35.63,35.69,135825.0,32.1332,32.1782,32.1242,32.1782,135825.0
2017-11-02 14:30:00,35.69,35.7,35.66,35.66,73021.0,32.1782,32.1873,32.1512,32.1512,73021.0
2017-11-02 15:00:00,35.66,35.7,35.66,35.7,71438.0,32.1512,32.1873,32.1512,32.1873,71438.0
2017-11-02 15:30:00,35.7,35.71,35.64,35.67,448702.0,32.1873,32.1963,32.1332,32.1602,448702.0
2017-11-03 09:30:00,35.69,35.69,35.6,35.62,227065.0,32.1782,32.1782,32.0971,32.1151,227065.0
2017-11-03 10:00:00,35.62,35.62,35.51,35.52,176775.0,32.1151,32.1151,32.016,32.025,176775.0
2017-11-03 10:30:00,35.52,35.54,35.42,35.44,195234.0,32.025,32.043,31.9348,31.9528,195234.0
2017-11-03 11:00:00,35.44,35.52,35.43,35.52,168689.0,31.9528,32.025,31.9438,32.025,168689.0
2017-11-03 11:30:00,35.52,35.58,35.49,35.57,83118.0,32.025,32.0791,31.9979,32.0701,83118.0
2017-11-03 12:00:00,35.57,35.6,35.56,35.58,61558.0,32.0701,32.0971,32.061,32.0791,61558.0
2017-11-03 12:30:00,35.59,35.59,35.55,35.56,61806.0,32.0881,32.0881,32.052,32.061,61806.0
2017-11-03 13:00:00,35.57,35.6,35.56,35.59,105116.0,32.0701,32.0971,32.061,32.0881,105116.0
2017-11-03 13:30:00,35.59,35.62,35.58,35.62,68130.0,32.0881,32.1151,32.0791,32.1151,68130.0
2017-11-03 14:00:00,35.62,35.63,35.61,35.63,77525.0,32.1151,32.1242,32.1061,32.1242,77525.0
2017-11-03 14:30:00,35.63,35.63,35.59,35.61,73890.0,32.1242,32.1242,32.0881,32.1061,73890.0
2017-11-03 15:00:00,35.61,35.61,35.58,35.59,64637.0,32.1061,32.1061,32.0791,32.0881,64637.0
2017-11-03 15:30:00,35.59,35.64,35.56,35.61,771254.0,32.0881,32.1332,32.061,32.1061,771254.0
2017-11-06 09:30:00,35.76,35.77,35.72,35.76,548533.0,32.2414,32.2504,32.2053,32.2414,548533.0
2017-11-06 10:00:00,35.76,35.79,35.74,35.76,218165.0,32.2414,32.2684,32.2233,32.2414,218165.0
2017-11-06 10:30:00,35.76,35.79,35.74,35.75,272100.0,32.2414,32.2684,32.2233,32.2323,272100.0
2017-11-06 11:00:00,35.75,35.78,35.73,35.76,151963.0,32.2323,32.2594,32.2143,32.2414,151963.0
2017-11-06 11:30:00,35.77,35.79,35.75,35.77,83472.0,32.2504,32.2684,32.2323,32.2504,83472.0
2017-11-06 12:00:00,35.77,35.77,35.76,35.77,34947.0,32.2504,32.2504,32.2414,32.2504,34947.0
2017-11-06 12:30:00,35.77,35.77,35.75,35.75,72023.0,32.2504,32.2504,32.2323,32.2323,72023.0
2017-11-06 13:00:00,35.76,35.76,35.75,35.76,47417.0,32.2414,32.2414,32.2323,32.2414,47417.0
2017-11-06 13:30:00,35.76,35.8,35.74,35.8,149390.0,32.2414,32.2774,32.2233,32.2774,149390.0
2017-11-06 14:00:00,35.8,35.8,35.77,35.79,86835.0,32.2774,32.2774,32.2504,32.2684,86835.0
2017-11-06 14:30:00,35.78,35.79,35.76,35.77,115115.0,32.2594,32.2684,32.2414,32.2504,115115.0
2017-11-06 15:00:00,35.76,35.77,35.75,35.76,78029.0,32.2414,32.2504,32.2323,32.2414,78029.0
2017-11-06 15:30:00,35.76,35.78,35.75,35.76,289879.0,32.2414,32.2594,32.2323,32.2414,289879.0
2017-11-07 09:30:00,35.23,35.23,35.02,35.15,247449.0,31.7635,31.7635,31.5742,31.6914,247449.0
2017-11-07 10:00:00,35.15,35.15,35.04,35.05,329455.0,31.6914,31.6914,31.5922,31.6012,329455.0
2017-11-07 10:30:00,35.06,35.06,35.0,35.01,221685.0,31.6102,31.6102,31.5561,31.5652,221685.0
2017-11-07 11:00:00,35.01,35.01,34.96,34.98,250505.0,31.5652,31.5652,31.5201,31.5381,250505.0
2017-11-07 11:30:00,34.98,35.01,34.94,34.95,142594.0,31.5381,31.5652,31.502,31.5111,142594.0
2017-11-07 12:00:00,34.94,34.99,34.94,34.96,228891.0,31.502,31.5471,31.502,31.5201,228891.0
2017-11-07 12:30:00,34.95,34.99,34.95,34.98,76690.0,31.5111,31.5471,31.5111,31.5381,76690.0
2017-11-07 13:00:00,34.98,35.0,34.96,34.98,79497.0,31.5381,31.5561,31.5201,31.5381,79497.0
2017-11-07 13:30:00,34.99,35.0,34.97,34.97,110529.0,31.5471,31.5561,31.5291,31.5291,110529.0
2017-11-07 14:00:00,34.98,34.99,34.96,34.96,60930.0,31.5381,31.5471,31.5201,31.5201,60930.0
2017-11-07 14:30:00,34.96,34.99,34.95,34.98,188225.0,31.5201,31.5471,31.5111,31.5381,188225.0
2017-11-07 15:00:00,34.99,35.02,34.98,35.0,213734.0,31.5471,31.5742,31.5381,31.5561,213734.0
2017-11-07 15:30:00,35.01,35.04,34.96,34.97,755481.0,31.5652,31.5922,31.5201,31.5291,755481.0
2017-11-08 09:30:00,35.01,35.04,34.93,34.97,338052.0,31.5652,31.5922,31.493,31.5291,338052.0
2017-11-08 10:00:00,34.96,35.02,34.96,35.01,214503.0,31.5201,31.5742,31.5201,31.5652,214503.0
2017-11-08 10:30:00,35.01,35.01,34.97,35.0,140006.0,31.5652,31.5652,31.5291,31.5561,140006.0
2017-11-08 11:00:00,35.0,35.02,34.99,35.02,134154.0,31.5561,31.5742,31.5471,31.5742,134154.0
2017-11-08 11:30:00,35.02,35.04,35.01,35.02,94772.0,31.5742,31.5922,31.5652,31.5742,94772.0
2017-11-08 12:00:00,35.02,35.03,35.01,35.02,116297.0,31.5742,31.5832,31.5652,31.5742,116297.0
2017-11-08 12:30:00,35.02,35.03,34.99,35.02,128472.0,31.5742,31.5832,31.5471,31.5742,128472.0
2017-11-08 13:00:00,35.02,35.04,35.0,35.03,57907.0,31.5742,31.5922,31.5561,31.5832,57907.0
2017-11-08 13:30:00,35.02,35.05,35.02,35.04,75632.0,31.5742,31.6012,31.5742,31.5922,75632.0
2017-11-08 14:00:00,35.05,35.07,35.03,35.07,194133.0,31.6012,31.6193,31.5832,31.6193,194133.0
2017-11-08 14:30:00,35.07,35.09,35.06,35.07,148520.0,31.6193,31.6373,31.6102,31.6193,148520.0
2017-11-08 15:00:00,35.07,35.07,35.04,35.05,156013.0,31.6193,31.6193,31.5922,31.6012,156013.0
2017-11-08 15:30:00,35.04,35.09,35.02,35.09,545676.0,31.5922,31.6373,31.5742,31.6373,545676.0
2017-11-09 09:30:00,34.85,34.98,34.82,34.85,442457.0,31.4209,31.5381,31.3939,31.4209,442457.0
2017-11-09 10:00:00,34.86,34.96,34.85,34.91,350012.0,31.4299,31.5201,31.4209,31.475,350012.0
2017-11-09 10:30:00,34.91,34.91,34.84,34.88,132467.0,31.475,31.475,31.4119,31.4479,132467.0
2017-11-09 11:00:00,34.88,34.88,34.81,34.84,187264.0,31.4479,31.4479,31.3848,31.4119,187264.0
2017-11-09 11:30:00,34.84,34.84,34.78,34.8,241419.0,31.4119,31.4119,31.3578,31.3758,241419.0
2017-11-09 12:00:00,34.8,34.8,34.71,34.72,211867.0,31.3758,31.3758,31.2947,31.3037,211867.0
2017-11-09 12:30:00,34.71,34.76,34.7,34.76,260058.0,31.2947,31.3398,31.2857,31.3398,260058.0
2017-11-09 13:00:00,34.76,34.78,34.71,34.77,161688.0,31.3398,31.3578,31.2947,31.3488,161688.0
2017-11-09 13:30:00,34.77,34.8,34.75,34.76,204963.0,31.3488,31.3758,31.3307,31.3398,204963.0
2017-11-09 14:00:00,34.77,34.83,34.76,34.82,171120.0,31.3488,31.4029,31.3398,31.3939,171120.0
2017-11-09 14:30:00,34.82,34.82,34.78,34.79,156035.0,31.3939,31.3939,31.3578,31.3668,156035.0
2017-11-09 15:00:00,34.79,34.82,34.78,34.81,196938.0,31.3668,31.3939,31.3578,31.3848,196938.0
2017-11-09 15:30:00,34.8,34.85,34.79,34.81,682548.0,31.3758,31.4209,31.3668,31.3848,682548.0
2017-11-10 09:30:00,34.75,34.76,34.62,34.65,263803.0,31.3307,31.3398,31.2135,31.2406,263803.0
2017-11-10 10:00:00,34.65,34.68,34.63,34.66,238492.0,31.2406,31.2676,31.2225,31.2496,238492.0
2017-11-10 10:30:00,34.66,34.67,34.6,34.62,218144.0,31.2496,31.2586,31.1955,31.2135,218144.0
2017-11-10 11:00:00,34.62,34.62,34.53,34.55,285790.0,31.2135,31.2135,31.1324,31.1504,285790.0
2017-11-10 11:30:00,34.55,34.58,34.54,34.58,143010.0,31.1504,31.1775,31.1414,31.1775,143010.0
2017-11-10 12:00:00,34.58,34.59,34.55,34.55,107205.0,31.1775,31.1865,31.1504,31.1504,107205.0
2017-11-10 12:30:00,34.55,34.59,34.54,34.58,92576.0,31.1504,31.1865,31.1414,31.1775,92576.0
2017-11-10 13:00:00,34.58,34.58,34.55,34.58,122174.0,31.1775,31.1775,31.1504,31.1775,122174.0
2017-11-10 13:30:00,34.58,34.58,34.56,34.57,48121.0,31.1775,31.1775,31.1594,31.1685,48121.0
2017-11-10 14:00:00,34.58,34.62,34.57,34.59,114483.0,31.1775,31.2135,31.1685,31.1865,114483.0
2017-11-10 14:30:00,34.59,34.61,34.59,34.6,95641.0,31.1865,31.2045,31.1865,31.1955,95641.0
2017-11-10 15:00:00,34.59,34.63,34.58,34.62,222429.0,31.1865,31.2225,31.1775,31.2135,222429.0
2017-11-10 15:30:00,34.61,34.67,34.59,34.65,506457.0,31.2045,31.2586,31.1865,31.2406,506457.0
2017-11-13 09:30:00,34.17,34.23,34.15,34.2,364037.0,30.8078,30.8619,30.7898,30.8349,364037.0
2017-11-13 10:00:00,34.2,34.25,34.18,34.23,130745.0,30.8349,30.8799,30.8168,30.8619,130745.0
2017-11-13 10:30:00,34.23,34.26,34.22,34.25,195089.0,30.8619,30.889,30.8529,30.8799,195089.0
2017-11-13 11:00:00,34.25,34.28,34.23,34.27,99072.0,30.8799,30.907,30.8619,30.898,99072.0
2017-11-13 11:30:00,34.26,34.27,34.22,34.25,118471.0,30.889,30.898,30.8529,30.8799,118471.0
2017-11-13 12:00:00,34.25,34.25,34.22,34.22,123874.0,30.8799,30.8799,30.8529,30.8529,123874.0
2017-11-13 12:30:00,34.22,34.25,34.21,34.23,194895.0,30.8529,30.8799,30.8439,30.8619,194895.0
2017-11-13 13:00:00,34.23,34.23,34.2,34.2,184532.0,30.8619,30.8619,30.8349,30.8349,184532.0
2017-11-13 13:30:00,34.2,34.24,34.2,34.23,40816.0,30.8349,30.8709,30.8349,30.8619,40816.0
2017-11-13 14:00:00,34.23,34.26,34.21,34.26,94645.0,30.8619,30.889,30.8439,30.889,94645.0
2017-11-13 14:30:00,34.26,34.28,34.25,34.27,77893.0,30.889,30.907,30.8799,30.898,77893.0
2017-11-13 15:00:00,34.27,34.29,34.26,34.27,47447.0,30.898,30.916,30.889,30.898,47447.0
2017-11-13 15:30:00,34.27,34.29,34.23,34.26,393733.0,30.898,30.916,30.8619,30.889,393733.0
2017-11-14 09:30:00,34.19,34.2,34.12,34.12,220953.0,30.8258,30.8349,30.7627,30.7627,220953.0
2017-11-14 10:00:00,34.12,34.13,34.06,34.08,248807.0,30.7627,30.7717,30.7086,30.7267,248807.0
2017-11-14 10:30:00,34.08,34.12,34.06,34.1,162859.0,30.7267,30.7627,30.7086,30.7447,162859.0
2017-11-14 11:00:00,34.09,34.1,34.05,34.1,197777.0,30.7357,30.7447,30.6996,30.7447,197777.0
2017-11-14 11:30:00,34.1,34.12,34.09,34.12,108153.0,30.7447,30.7627,30.7357,30.7627,108153.0
2017-11-14 12:00:00,34.12,34.13,34.07,34.08,106089.0,30.7627,30.7717,30.7176,30.7267,106089.0
2017-11-14 12:30:00,34.08,34.1,34.07,34.09,163197.0,30.7267,30.7447,30.7176,30.7357,163197.0
2017-11-14 13:00:00,34.09,34.13,34.08,34.11,130066.0,30.7357,30.7717,30.7267,30.7537,130066.0
2017-11-14 13:30:00,34.1,34.12,34.09,34.09,92161.0,30.7447,30.7627,30.7357,30.7357,92161.0
2017-11-14 14:00:00,34.09,34.12,34.07,34.1,134600.0,30.7357,30.7627,30.7176,30.7447,134600.0
2017-11-14 14:30:00,34.09,34.12,34.08,34.11,120619.0,30.7357,30.7627,30.7267,30.7537,120619.0
2017-11-14 15:00:00,34.11,34.12,34.08,34.09,90780.0,30.7537,30.7627,30.7267,30.7357,90780.0
2017-11-14 15:30:00,34.09,34.15,34.08,34.08,437710.0,30.7357,30.7898,30.7267,30.7267,437710.0
2017-11-15 09:30:00,33.8,33.89,33.77,33.79,596696.0,30.4742,30.5554,30.4472,30.4652,596696.0
2017-11-15 10:00:00,33.78,33.86,33.78,33.84,241713.0,30.4562,30.5283,30.4562,30.5103,241713.0
2017-11-15 10:30:00,33.84,33.91,33.82,33.89,247836.0,30.5103,30.5734,30.4922,30.5554,247836.0
2017-11-15 11:00:00,33.89,33.92,33.88,33.89,162857.0,30.5554,30.5824,30.5463,30.5554,162857.0
2017-11-15 11:30:00,33.9,33.91,33.88,33.89,52264.0,30.5644,30.5734,30.5463,30.5554,52264.0
2017-11-15 12:00:00,33.9,33.9,33.84,33.85,127243.0,30.5644,30.5644,30.5103,30.5193,127243.0
2017-11-15 12:30:00,33.85,33.88,33.84,33.84,80325.0,30.5193,30.5463,30.5103,30.5103,80325.0
2017-11-15 13:00:00,33.84,33.86,33.82,33.83,86098.0,30.5103,30.5283,30.4922,30.5013,86098.0
2017-11-15 13:30:00,33.82,33.84,33.81,33.81,71693.0,30.4922,30.5103,30.4832,30.4832,71693.0
2017-11-15 14:00:00,33.81,33.83,33.79,33.82,112507.0,30.4832,30.5013,30.4652,30.4922,112507.0
2017-11-15 14:30:00,33.83,33.86,33.82,33.86,168855.0,30.5013,30.5283,30.4922,30.5283,168855.0
2017-11-15 15:00:00,33.86,33.88,33.85,33.86,138906.0,30.5283,30.5463,30.5193,30.5283,138906.0
2017-11-15 15:30:00,33.86,33.88,33.79,33.83,658660.0,30.5283,30.5463,30.4652,30.5013,658660.0
2017-11-16 09:30:00,34.28,34.41,34.28,34.39,402386.0,30.907,31.0242,30.907,31.0062,402386.0
2017-11-16 10:00:00,34.39,34.45,34.39,34.4,209872.0,31.0062,31.0603,31.0062,31.0152,209872.0
2017-11-16 10:30:00,34.4,34.44,34.4,34.44,173888.0,31.0152,31.0512,31.0152,31.0512,173888.0
2017-11-16 11:00:00,34.44,34.45,34.42,34.42,144501.0,31.0512,31.0603,31.0332,31.0332,144501.0
2017-11-16 11:30:00,34.43,34.44,34.4,34.44,94272.0,31.0422,31.0512,31.0152,31.0512,94272.0
2017-11-16 12:00:00,34.44,34.44,34.43,34.44,42979.0,31.0512,31.0512,31.0422,31.0512,42979.0
2017-11-16 12:30:00,34.44,34.48,34.44,34.47,109975.0,31.0512,31.0873,31.0512,31.0783,109975.0
2017-11-16 13:00:00,34.47,34.51,34.46,34.48,167659.0,31.0783,31.1144,31.0693,31.0873,167659.0
2017-11-16 13:30:00,34.48,34.53,34.48,34.52,124446.0,31.0873,31.1324,31.0873,31.1234,124446.0
2017-11-16 14:00:00,34.52,34.57,34.5,34.56,301893.0,31.1234,31.1685,31.1053,31.1594,301893.0
2017-11-16 14:30:00,34.55,34.58,34.53,34.58,286628.0,31.1504,31.1775,31.1324,31.1775,286628.0
2017-11-16 15:00:00,34.56,34.57,34.52,34.52,138575.0,31.1594,31.1685,31.1234,31.1234,138575.0
2017-11-16 15:30:00,34.53,34.54,34.49,34.51,662371.0,31.1324,31.1414,31.0963,31.1144,662371.0
2017-11-17 09:30:00,34.74,34.82,34.73,34.8,576399.0,31.3217,31.3939,31.3127,31.3758,576399.0
2017-11-17 10:00:00,34.8,34.8,34.76,34.8,240177.0,31.3758,31.3758,31.3398,31.3758,240177.0
2017-11-17 10:30:00,34.8,34.81,34.79,34.8,176040.0,31.3758,31.3848,31.3668,31.3758,176040.0
2017-11-17 11:00:00,34.8,34.81,34.76,34.79,168785.0,31.3758,31.3848,31.3398,31.3668,168785.0
2017-11-17 11:30:00,34.79,34.85,34.78,34.84,215410.0,31.3668,31.4209,31.3578,31.4119,215410.0
2017-11-17 12:00:00,34.84,34.86,34.83,34.86,98095.0,31.4119,31.4299,31.4029,31.4299,98095.0
2017-11-17 12:30:00,34.86,34.87,34.85,34.87,62003.0,31.4299,31.4389,31.4209,31.4389,62003.0
2017-11-17 13:00:00,34.87,34.88,34.85,34.88,140675.0,31.4389,31.4479,31.4209,31.4479,140675.0
2017-11-17 13:30:00,34.88,34.89,34.87,34.89,46307.0,31.4479,31.457,31.4389,31.457,46307.0
2017-11-17 14:00:00,34.89,34.89,34.84,34.86,136466.0,31.457,31.457,31.4119,31.4299,136466.0
2017-11-17 14:30:00,34.86,34.87,34.85,34.87,86807.0,31.4299,31.4389,31.4209,31.4389,86807.0
2017-11-17 15:00:00,34.87,34.87,34.79,34.85,689498.0,31.4389,31.4389,31.3668,31.4209,689498.0
2017-11-17 15:30:00,34.84,34.85,34.8,34.83,608195.0,31.4119,31.4209,31.3758,31.4029,608195.0
2017-11-20 09:30:00,34.76,34.77,34.67,34.77,297861.0,31.3398,31.3488,31.2586,31.3488,297861.0
2017-11-20 10:00:00,34.77,34.78,34.75,34.78,256647.0,31.3488,31.3578,31.3307,31.3578,256647.0
2017-11-20 10:30:00,34.77,34.83,34.76,34.82,151532.0,31.3488,31.4029,31.3398,31.3939,151532.0
2017-11-20 11:00:00,34.83,34.83,34.81,34.83,84355.0,31.4029,31.4029,31.3848,31.4029,84355.0
2017-11-20 11:30:00,34.83,34.85,34.79,34.84,167524.0,31.4029,31.4209,31.3668,31.4119,167524.0
2017-11-20 12:00:00,34.84,34.85,34.77,34.79,150293.0,31.4119,31.4209,31.3488,31.3668,150293.0
2017-11-20 12:30:00,34.79,34.83,34.78,34.82,86956.0,31.3668,31.4029,31.3578,31.3939,86956.0
2017-11-20 13:00:00,34.82,34.85,34.82,34.84,85555.0,31.3939,31.4209,31.3939,31.4119,85555.0
2017-11-20 13:30:00,34.85,34.86,34.84,34.86,96813.0,31.4209,31.4299,31.4119,31.4299,96813.0
2017-11-20 14:00:00,34.85,34.86,34.83,34.85,209744.0,31.4209,31.4299,31.4029,31.4209,209744.0
2017-11-20 14:30:00,34.85,34.86,34.84,34.86,91744.0,31.4209,31.4299,31.4119,31.4299,91744.0
2017-11-20 15:00:00,34.86,34.87,34.84,34.84,78300.0,31.4299,31.4389,31.4119,31.4119,78300.0
2017-11-20 15:30:00,34.84,34.86,34.82,34.83,318202.0,31.4119,31.4299,31.3939,31.4029,318202.0
2017-11-21 09:30:00,35.01,35.15,35.0,35.15,369136.0,31.5652,31.6914,31.5561,31.6914,369136.0
2017-11-21 10:00:00,35.15,35.17,35.12,35.13,78372.0,31.6914,31.7094,31.6643,31.6733,78372.0
2017-11-21 10:30:00,35.12,35.16,35.11,35.16,145628.0,31.6643,31.7004,31.6553,31.7004,145628.0
2017-11-21 11:00:00,35.16,35.18,35.15,35.18,63832.0,31.7004,31.7184,31.6914,31.7184,63832.0
2017-11-21 11:30:00,35.17,35.23,35.16,35.22,101813.0,31.7094,31.7635,31.7004,31.7545,101813.0
2017-11-21 12:00:00,35.23,35.24,35.17,35.18,177654.0,31.7635,31.7725,31.7094,31.7184,177654.0
2017-11-21 12:30:00,35.19,35.2,35.18,35.19,39614.0,31.7274,31.7365,31.7184,31.7274,39614.0
2017-11-21 13:00:00,35.18,35.19,35.17,35.18,66973.0,31.7184,31.7274,31.7094,31.7184,66973.0
2017-11-21 13:30:00,35.18,35.18,35.15,35.16,273103.0,31.7184,31.7184,31.6914,31.7004,273103.0
2017-11-21 14:00:00,35.16,35.17,35.15,35.17,86019.0,31.7004,31.7094,31.6914,31.7094,86019.0
2017-11-21 14:30:00,35.17,35.19,35.15,35.16,338087.0,31.7094,31.7274,31.6914,31.7004,338087.0
2017-11-21 15:00:00,35.16,35.17,35.13,35.15,190416.0,31.7004,31.7094,31.6733,31.6914,190416.0
2017-11-21 15:30:00,35.15,35.17,35.12,35.13,499397.0,31.6914,31.7094,31.6643,31.6733,499397.0
2017-11-22 09:30:00,35.15,35.18,35.06,35.07,174655.0,31.6914,31.7184,31.6102,31.6193,174655.0
2017-11-22 10:00:00,35.07,35.08,35.06,35.06,54793.0,31.6193,31.6283,31.6102,31.6102,54793.0
2017-11-22 10:30:00,35.07,35.07,35.03,35.06,173981.0,31.6193,31.6193,31.5832,31.6102,173981.0
2017-11-22 11:00:00,35.06,35.08,35.05,35.06,58152.0,31.6102,31.6283,31.6012,31.6102,58152.0
2017-11-22 11:30:00,35.05,35.07,35.04,35.06,83771.0,31.6012,31.6193,31.5922,31.6102,83771.0
2017-11-22 12:00:00,35.05,35.06,35.03,35.05,44968.0,31.6012,31.6102,31.5832,31.6012,44968.0
2017-11-22 12:30:00,35.06,35.08,35.05,35.06,119730.0,31.6102,31.6283,31.6012,31.6102,119730.0
2017-11-22 13:00:00,35.07,35.09,35.04,35.08,91500.0,31.6193,31.6373,31.5922,31.6283,91500.0
2017-11-22 13:30:00,35.08,35.08,35.07,35.08,26572.0,31.6283,31.6283,31.6193,31.6283,26572.0
2017-11-22 14:00:00,35.08,35.11,35.07,35.09,86747.0,31.6283,31.6553,31.6193,31.6373,86747.0
2017-11-22 14:30:00,35.09,35.14,35.09,35.13,135763.0,31.6373,31.6824,31.6373,31.6733,135763.0
2017-11-22 15:00:00,35.13,35.13,35.1,35.12,212737.0,31.6733,31.6733,31.6463,31.6643,212737.0
2017-11-22 15:30:00,35.12,35.12,35.07,35.07,342867.0,31.6643,31.6643,31.6193,31.6193,342867.0
2017-11-24 09:30:00,35.38,35.45,35.36,35.42,131203.0,31.8988,31.9619,31.8807,31.9348,131203.0
2017-11-24 10:00:00,35.42,35.43,35.39,35.42,117095.0,31.9348,31.9438,31.9078,31.9348,117095.0
2017-11-24 10:30:00,35.42,35.44,35.41,35.44,179376.0,31.9348,31.9528,31.9258,31.9528,179376.0
2017-11-24 11:00:00,35.44,35.46,35.43,35.45,64302.0,31.9528,31.9709,31.9438,31.9619,64302.0
2017-11-24 11:30:00,35.45,35.47,35.41,35.44,179660.0,31.9619,31.9799,31.9258,31.9528,179660.0
2017-11-24 12:00:00,35.44,35.44,35.41,35.42,93192.0,31.9528,31.9528,31.9258,31.9348,93192.0
2017-11-24 12:30:00,35.41,35.42,35.39,35.42,289581.0,31.9258,31.9348,31.9078,31.9348,289581.0
2017-11-27 09:30:00,35.48,35.59,35.44,35.45,256460.0,31.9889,32.0881,31.9528,31.9619,256460.0
2017-11-27 10:00:00,35.45,35.46,35.4,35.41,237225.0,31.9619,31.9709,31.9168,31.9258,237225.0
2017-11-27 10:30:00,35.41,35.45,35.4,35.42,154051.0,31.9258,31.9619,31.9168,31.9348,154051.0
2017-11-27 11:00:00,35.42,35.44,35.36,35.37,308935.0,31.9348,31.9528,31.8807,31.8897,308935.0
2017-11-27 11:30:00,35.37,35.38,35.34,35.34,129289.0,31.8897,31.8988,31.8627,31.8627,129289.0
2017-11-27 12:00:00,35.34,35.35,35.33,35.33,64425.0,31.8627,31.8717,31.8537,31.8537,64425.0
2017-11-27 12:30:00,35.34,35.34,35.29,35.32,120111.0,31.8627,31.8627,31.8176,31.8447,120111.0
2017-11-27 13:00:00,35.33,35.34,35.32,35.34,66896.0,31.8537,31.8627,31.8447,31.8627,66896.0
2017-11-27 13:30:00,35.34,35.34,35.33,35.34,68775.0,31.8627,31.8627,31.8537,31.8627,68775.0
2017-11-27 14:00:00,35.34,35.34,35.3,35.32,94192.0,31.8627,31.8627,31.8266,31.8447,94192.0
2017-11-27 14:30:00,35.32,35.33,35.31,35.32,72968.0,31.8447,31.8537,31.8356,31.8447,72968.0
2017-11-27 15:00:00,35.32,35.33,35.3,35.3,98362.0,31.8447,31.8537,31.8266,31.8266,98362.0
2017-11-27 15:30:00,35.3,35.32,35.27,35.28,396594.0,31.8266,31.8447,31.7996,31.8086,396594.0
2017-11-28 09:30:00,35.47,35.47,35.38,35.38,208855.0,31.9799,31.9799,31.8988,31.8988,208855.0
2017-11-28 10:00:00,35.39,35.41,35.38,35.41,64099.0,31.9078,31.9258,31.8988,31.9258,64099.0
2017-11-28 10:30:00,35.41,35.43,35.36,35.37,140367.0,31.9258,31.9438,31.8807,31.8897,140367.0
2017-11-28 11:00:00,35.38,35.44,35.37,35.43,81538.0,31.8988,31.9528,31.8897,31.9438,81538.0
2017-11-28 11:30:00,35.44,35.46,35.42,35.46,63928.0,31.9528,31.9709,31.9348,31.9709,63928.0
2017-11-28 12:00:00,35.46,35.5,35.45,35.5,38339.0,31.9709,32.0069,31.9619,32.0069,38339.0
2017-11-28 12:30:00,35.5,35.5,35.46,35.5,54689.0,32.0069,32.0069,31.9709,32.0069,54689.0
2017-11-28 13:00:00,35.5,35.51,35.44,35.47,82944.0,32.0069,32.016,31.9528,31.9799,82944.0
2017-11-28 13:30:00,35.46,35.47,35.38,35.39,77453.0,31.9709,31.9799,31.8988,31.9078,77453.0
2017-11-28 14:00:00,35.39,35.39,35.35,35.38,122009.0,31.9078,31.9078,31.8717,31.8988,122009.0
2017-11-28 14:30:00,35.38,35.44,35.37,35.42,93269.0,31.8988,31.9528,31.8897,31.9348,93269.0
2017-11-28 15:00:00,35.42,35.47,35.42,35.45,111316.0,31.9348,31.9799,31.9348,31.9619,111316.0
2017-11-28 15:30:00,35.46,35.47,35.4,35.45,509385.0,31.9709,31.9799,31.9168,31.9619,509385.0
2017-11-29 09:30:00,35.3,35.33,35.17,35.21,313089.0,31.8266,31.8537,31.7094,31.7455,313089.0
2017-11-29 10:00:00,35.2,35.22,35.13,35.13,408422.0,31.7365,31.7545,31.6733,31.6733,408422.0
2017-11-29 10:30:00,35.13,35.21,35.12,35.18,337665.0,31.6733,31.7455,31.6643,31.7184,337665.0
2017-11-29 11:00:00,35.17,35.18,35.12,35.14,351935.0,31.7094,31.7184,31.6643,31.6824,351935.0
2017-11-29 11:30:00,35.14,35.18,35.1,35.11,236296.0,31.6824,31.7184,31.6463,31.6553,236296.0
2017-11-29 12:00:00,35.12,35.14,35.1,35.13,127856.0,31.6643,31.6824,31.6463,31.6733,127856.0
2017-11-29 12:30:00,35.14,35.15,35.09,35.09,243682.0,31.6824,31.6914,31.6373,31.6373,243682.0
2017-11-29 13:00:00,35.09,35.13,35.09,35.12,149838.0,31.6373,31.6733,31.6373,31.6643,149838.0
2017-11-29 13:30:00,35.11,35.12,35.08,35.1,174062.0,31.6553,31.6643,31.6283,31.6463,174062.0
2017-11-29 14:00:00,35.11,35.14,35.09,35.11,219919.0,31.6553,31.6824,31.6373,31.6553,219919.0
2017-11-29 14:30:00,35.11,35.11,35.07,35.1,223697.0,31.6553,31.6553,31.6193,31.6463,223697.0
2017-11-29 15:00:00,35.09,35.11,35.07,35.09,239407.0,31.6373,31.6553,31.6193,31.6373,239407.0
2017-11-29 15:30:00,35.09,35.12,35.06,35.06,1103331.0,31.6373,31.6643,31.6102,31.6102,1103331.0
2017-11-30 09:30:00,34.85,34.85,34.75,34.79,560985.0,31.4209,31.4209,31.3307,31.3668,560985.0
2017-11-30 10:00:00,34.78,34.85,34.77,34.83,325721.0,31.3578,31.4209,31.3488,31.4029,325721.0
2017-11-30 10:30:00,34.82,34.88,34.81,34.88,260012.0,31.3939,31.4479,31.3848,31.4479,260012.0
2017-11-30 11:00:00,34.88,34.91,34.87,34.88,245971.0,31.4479,31.475,31.4389,31.4479,245971.0
2017-11-30 11:30:00,34.88,34.88,34.85,34.87,159372.0,31.4479,31.4479,31.4209,31.4389,159372.0
2017-11-30 12:00:00,34.87,34.88,34.83,34.86,148232.0,31.4389,31.4479,31.4029,31.4299,148232.0
2017-11-30 12:30:00,34.86,34.88,34.83,34.87,161120.0,31.4299,31.4479,31.4029,31.4389,161120.0
2017-11-30 13:00:00,34.87,34.9,34.83,34.85,136676.0,31.4389,31.466,31.4029,31.4209,136676.0
2017-11-30 13:30:00,34.84,34.85,34.78,34.8,178275.0,31.4119,31.4209,31.3578,31.3758,178275.0
2017-11-30 14:00:00,34.8,34.82,34.78,34.82,283528.0,31.3758,31.3939,31.3578,31.3939,283528.0
2017-11-30 14:30:00,34.82,34.87,34.78,34.86,202339.0,31.3939,31.4389,31.3578,31.4299,202339.0
2017-11-30 15:00:00,34.86,34.91,34.81,34.91,322978.0,31.4299,31.475,31.3848,31.475,322978.0
2017-11-30 15:30:00,34.91,34.91,34.75,34.76,1263421.0,31.475,31.475,31.3307,31.3398,1263421.0
2017-12-01 09:30:00,34.45,34.49,34.29,34.34,861939.0,31.0603,31.0963,30.916,30.9611,861939.0
2017-12-01 10:00:00,34.33,34.44,34.31,34.41,997514.0,30.9521,31.0512,30.934,31.0242,997514.0
2017-12-01 10:30:00,34.4,34.45,34.4,34.41,215174.0,31.0152,31.0603,31.0152,31.0242,215174.0
2017-12-01 11:00:00,34.41,34.46,34.33,34.34,767509.0,31.0242,31.0693,30.9521,30.9611,767509.0
2017-12-01 11:30:00,34.35,34.35,34.22,34.24,682672.0,30.9701,30.9701,30.8529,30.8709,682672.0
2017-12-01 12:00:00,34.24,34.33,34.23,34.27,421139.0,30.8709,30.9521,30.8619,30.898,421139.0
2017-12-01 12:30:00,34.27,34.34,34.24,34.32,186158.0,30.898,30.9611,30.8709,30.9431,186158.0
2017-12-01 13:00:00,34.31,34.32,34.27,34.3,90561.0,30.934,30.9431,30.898,30.925,90561.0
2017-12-01 13:30:00,34.3,34.34,34.28,34.28,79001.0,30.925,30.9611,30.907,30.907,79001.0
2017-12-01 14:00:00,34.29,34.34,34.27,34.32,84196.0,30.916,30.9611,30.898,30.9431,84196.0
2017-12-01 14:30:00,34.32,34.33,34.26,34.29,119359.0,30.9431,30.9521,30.889,30.916,119359.0
2017-12-01 15:00:00,34.28,34.31,34.26,34.29,162447.0,30.907,30.934,30.889,30.916,162447.0
2017-12-01 15:30:00,34.28,34.29,34.23,34.24,933391.0,30.907,30.916,30.8619,30.8709,933391.0
2017-12-04 09:30:00,34.55,34.69,34.5,34.52,444666.0,31.1504,31.2766,31.1053,31.1234,444666.0
2017-12-04 10:00:00,34.52,34.53,34.43,34.44,448262.0,31.1234,31.1324,31.0422,31.0512,448262.0
2017-12-04 10:30:00,34.44,34.45,34.35,34.38,308051.0,31.0512,31.0603,30.9701,30.9971,308051.0
2017-12-04 11:00:00,34.38,34.41,34.37,34.38,253518.0,30.9971,31.0242,30.9881,30.9971,253518.0
2017-12-04 11:30:00,34.38,34.4,34.35,34.4,92398.0,30.9971,31.0152,30.9701,31.0152,92398.0
2017-12-04 12:00:00,34.4,34.42,34.37,34.37,144719.0,31.0152,31.0332,30.9881,30.9881,144719.0
2017-12-04 12:30:00,34.38,34.41,34.37,34.39,58197.0,30.9971,31.0242,30.9881,31.0062,58197.0
2017-12-04 13:00:00,34.4,34.44,34.39,34.41,92063.0,31.0152,31.0512,31.0062,31.0242,92063.0
2017-12-04 13:30:00,34.42,34.44,34.4,34.4,95539.0,31.0332,31.0512,31.0152,31.0152,95539.0
2017-12-04 14:00:00,34.4,34.41,34.39,34.4,73618.0,31.0152,31.0242,31.0062,31.0152,73618.0
2017-12-04 14:30:00,34.41,34.41,34.38,34.38,119377.0,31.0242,31.0242,30.9971,30.9971,119377.0
2017-12-04 15:00:00,34.37,34.38,34.35,34.35,118622.0,30.9881,30.9971,30.9701,30.9701,118622.0
2017-12-04 15:30:00,34.35,34.37,34.31,34.36,486565.0,30.9701,30.9881,30.934,30.9791,486565.0
2017-12-05 09:30:00,34.47,34.61,34.39,34.5,263481.0,31.0783,31.2045,31.0062,31.1053,263481.0
2017-12-05 10:00:00,34.5,34.54,34.47,34.54,131721.0,31.1053,31.1414,31.0783,31.1414,131721.0
2017-12-05 10:30:00,34.53,34.58,34.51,34.58,102227.0,31.1324,31.1775,31.1144,31.1775,102227.0
2017-12-05 11:00:00,34.58,34.58,34.54,34.57,252046.0,31.1775,31.1775,31.1414,31.1685,252046.0
2017-12-05 11:30:00,34.57,34.57,34.5,34.51,46262.0,31.1685,31.1685,31.1053,31.1144,46262.0
2017-12-05 12:00:00,34.51,34.56,34.49,34.55,86991.0,31.1144,31.1594,31.0963,31.1504,86991.0
2017-12-05 12:30:00,34.55,34.57,34.49,34.49,105758.0,31.1504,31.1685,31.0963,31.0963,105758.0
2017-12-05 13:00:00,34.5,34.51,34.47,34.51,96350.0,31.1053,31.1144,31.0783,31.1144,96350.0
2017-12-05 13:30:00,34.51,34.52,34.5,34.51,22104.0,31.1144,31.1234,31.1053,31.1144,22104.0
2017-12-05 14:00:00,34.51,34.52,34.46,34.46,127604.0,31.1144,31.1234,31.0693,31.0693,127604.0
2017-12-05 14:30:00,34.46,34.47,34.42,34.43,79354.0,31.0693,31.0783,31.0332,31.0422,79354.0
2017-12-05 15:00:00,34.43,34.46,34.42,34.44,92913.0,31.0422,31.0693,31.0332,31.0512,92913.0
2017-12-05 15:30:00,34.45,34.46,34.39,34.44,263118.0,31.0603,31.0693,31.0062,31.0512,263118.0
2017-12-06 09:30:00,34.12,34.31,34.09,34.12,391752.0,30.7627,30.934,30.7357,30.7627,391752.0
2017-12-06 10:00:00,34.12,34.15,34.07,34.11,170137.0,30.7627,30.7898,30.7176,30.7537,170137.0
2017-12-06 10:30:00,34.11,34.13,34.05,34.11,132872.0,30.7537,30.7717,30.6996,30.7537,132872.0
2017-12-06 11:00:00,34.12,34.12,34.04,34.04,195193.0,30.7627,30.7627,30.6906,30.6906,195193.0
2017-12-06 11:30:00,34.04,34.09,34.04,34.08,125332.0,30.6906,30.7357,30.6906,30.7267,125332.0
2017-12-06 12:00:00,34.08,34.08,34.03,34.06,212319.0,30.7267,30.7267,30.6816,30.7086,212319.0
2017-12-06 12:30:00,34.05,34.07,34.05,34.07,75977.0,30.6996,30.7176,30.6996,30.7176,75977.0
2017-12-06 13:00:00,34.07,34.09,34.06,34.08,79057.0,30.7176,30.7357,30.7086,30.7267,79057.0
2017-12-06 13:30:00,34.08,34.14,34.07,34.13,155209.0,30.7267,30.7808,30.7176,30.7717,155209.0
2017-12-06 14:00:00,34.13,34.15,34.12,34.14,117057.0,30.7717,30.7898,30.7627,30.7808,117057.0
2017-12-06 14:30:00,34.14,34.17,34.12,34.14,117098.0,30.7808,30.8078,30.7627,30.7808,117098.0
2017-12-06 15:00:00,34.14,34.17,34.13,34.17,152584.0,30.7808,30.8078,30.7717,30.8078,152584.0
2017-12-06 15:30:00,34.16,34.17,34.12,34.14,489515.0,30.7988,30.8078,30.7627,30.7808,489515.0
2017-12-07 09:30:00,34.5,34.58,34.44,34.58,549570.0,31.1053,31.1775,31.0512,31.1775,549570.0
2017-12-07 10:00:00,34.58,34.68,34.55,34.66,352916.0,31.1775,31.2676,31.1504,31.2496,352916.0
2017-12-07 10:30:00,34.65,34.68,34.65,34.67,139324.0,31.2406,31.2676,31.2406,31.2586,139324.0
2017-12-07 11:00:00,34.67,34.68,34.63,34.68,90288.0,31.2586,31.2676,31.2225,31.2676,90288.0
2017-12-07 11:30:00,34.68,34.71,34.67,34.7,96254.0,31.2676,31.2947,31.2586,31.2857,96254.0
2017-12-07 12:00:00,34.7,34.74,34.68,34.72,287483.0,31.2857,31.3217,31.2676,31.3037,287483.0
2017-12-07 12:30:00,34.73,34.75,34.72,34.73,176129.0,31.3127,31.3307,31.3037,31.3127,176129.0
2017-12-07 13:00:00,34.73,34.76,34.73,34.75,60870.0,31.3127,31.3398,31.3127,31.3307,60870.0
2017-12-07 13:30:00,34.74,34.75,34.69,34.71,138353.0,31.3217,31.3307,31.2766,31.2947,138353.0
2017-12-07 14:00:00,34.71,34.71,34.66,34.66,104655.0,31.2947,31.2947,31.2496,31.2496,104655.0
2017-12-07 14:30:00,34.66,34.67,34.64,34.66,62484.0,31.2496,31.2586,31.2316,31.2496,62484.0
2017-12-07 15:00:00,34.66,34.73,34.66,34.72,132465.0,31.2496,31.3127,31.2496,31.3037,132465.0
2017-12-07 15:30:00,34.73,34.75,34.7,34.74,418813.0,31.3127,31.3307,31.2857,31.3217,418813.0
2017-12-08 09:30:00,35.17,35.17,35.07,35.11,207675.0,31.7094,31.7094,31.6193,31.6553,207675.0
2017-12-08 10:00:00,35.11,35.11,35.02,35.02,226110.0,31.6553,31.6553,31.5742,31.5742,226110.0
2017-12-08 10:30:00,35.03,35.03,35.0,35.02,65294.0,31.5832,31.5832,31.5561,31.5742,65294.0
2017-12-08 11:00:00,35.02,35.09,35.02,35.06,205263.0,31.5742,31.6373,31.5742,31.6102,205263.0
2017-12-08 11:30:00,35.06,35.1,35.04,35.08,111776.0,31.6102,31.6463,31.5922,31.6283,111776.0
2017-12-08 12:00:00,35.08,35.11,35.08,35.11,67845.0,31.6283,31.6553,31.6283,31.6553,67845.0
2017-12-08 12:30:00,35.11,35.11,35.08,35.09,31683.0,31.6553,31.6553,31.6283,31.6373,31683.0
2017-12-08 13:00:00,35.09,35.09,35.07,35.08,37131.0,31.6373,31.6373,31.6193,31.6283,37131.0
2017-12-08 13:30:00,35.08,35.09,35.08,35.08,18099.0,31.6283,31.6373,31.6283,31.6283,18099.0
2017-12-08 14:00:00,35.09,35.09,35.05,35.09,49245.0,31.6373,31.6373,31.6012,31.6373,49245.0
2017-12-08 14:30:00,35.08,35.1,35.07,35.09,67718.0,31.6283,31.6463,31.6193,31.6373,67718.0
2017-12-08 15:00:00,35.09,35.11,35.08,35.1,54637.0,31.6373,31.6553,31.6283,31.6463,54637.0
2017-12-08 15:30:00,35.11,35.17,35.1,35.17,724348.0,31.6553,31.7094,31.6463,31.7094,724348.0
2017-12-11 09:30:00,35.23,35.39,35.22,35.33,268065.0,31.7635,31.9078,31.7545,31.8537,268065.0
2017-12-11 10:00:00,35.34,35.36,35.3,35.32,113250.0,31.8627,31.8807,31.8266,31.8447,113250.0
2017-12-11 10:30:00,35.32,35.34,35.31,35.33,75866.0,31.8447,31.8627,31.8356,31.8537,75866.0
2017-12-11 11:00:00,35.34,35.35,35.32,35.33,63621.0,31.8627,31.8717,31.8447,31.8537,63621.0
2017-12-11 11:30:00,35.34,35.34,35.32,35.34,84575.0,31.8627,31.8627,31.8447,31.8627,84575.0
2017-12-11 12:00:00,35.34,35.35,35.33,35.33,76830.0,31.8627,31.8717,31.8537,31.8537,76830.0
2017-12-11 12:30:00,35.32,35.35,35.32,35.34,31322.0,31.8447,31.8717,31.8447,31.8627,31322.0
2017-12-11 13:00:00,35.34,35.35,35.32,35.33,100491.0,31.8627,31.8717,31.8447,31.8537,100491.0
2017-12-11 13:30:00,35.33,35.35,35.33,35.34,67515.0,31.8537,31.8717,31.8537,31.8627,67515.0
2017-12-11 14:00:00,35.35,35.35,35.33,35.33,19451.0,31.8717,31.8717,31.8537,31.8537,19451.0
2017-12-11 14:30:00,35.32,35.35,35.31,35.35,69730.0,31.8447,31.8717,31.8356,31.8717,69730.0
2017-12-11 15:00:00,35.34,35.35,35.32,35.34,60904.0,31.8627,31.8717,31.8447,31.8627,60904.0
2017-12-11 15:30:00,35.34,35.36,35.32,35.35,331319.0,31.8627,31.8807,31.8447,31.8717,331319.0
2017-12-12 09:30:00,34.92,34.92,34.8,34.86,188538.0,31.484,31.484,31.3758,31.4299,188538.0
2017-12-12 10:00:00,34.87,34.92,34.87,34.89,147533.0,31.4389,31.484,31.4389,31.457,147533.0
2017-12-12 10:30:00,34.9,34.9,34.85,34.85,126931.0,31.466,31.466,31.4209,31.4209,126931.0
2017-12-12 11:00:00,34.86,34.89,34.86,34.89,105502.0,31.4299,31.457,31.4299,31.457,105502.0
2017-12-12 11:30:00,34.89,34.91,34.86,34.89,100734.0,31.457,31.475,31.4299,31.457,100734.0
2017-12-12 12:00:00,34.9,34.93,34.9,34.92,137758.0,31.466,31.493,31.466,31.484,137758.0
2017-12-12 12:30:00,34.91,34.93,34.89,34.9,43229.0,31.475,31.493,31.457,31.466,43229.0
2017-12-12 13:00:00,34.9,34.94,34.89,34.93,36399.0,31.466,31.502,31.457,31.493,36399.0
2017-12-12 13:30:00,34.93,34.93,34.91,34.91,69829.0,31.493,31.493,31.475,31.475,69829.0
2017-12-12 14:00:00,34.91,34.95,34.91,34.95,53273.0,31.475,31.5111,31.475,31.5111,53273.0
2017-12-12 14:30:00,34.95,34.98,34.94,34.97,122010.0,31.5111,31.5381,31.502,31.5291,122010.0
2017-12-12 15:00:00,34.98,35.0,34.97,35.0,115475.0,31.5381,31.5561,31.5291,31.5561,115475.0
2017-12-12 15:30:00,34.99,35.0,34.91,34.92,591773.0,31.5471,31.5561,31.475,31.484,591773.0
2017-12-13 09:30:00,34.96,34.97,34.9,34.91,248760.0,31.5201,31.5291,31.466,31.475,248760.0
2017-12-13 10:00:00,34.92,34.94,34.91,34.94,71632.0,31.484,31.502,31.475,31.502,71632.0
2017-12-13 10:30:00,34.93,34.98,34.92,34.96,71136.0,31.493,31.5381,31.484,31.5201,71136.0
2017-12-13 11:00:00,34.97,34.99,34.92,34.92,195703.0,31.5291,31.5471,31.484,31.484,195703.0
2017-12-13 11:30:00,34.92,35.0,34.92,35.0,73594.0,31.484,31.5561,31.484,31.5561,73594.0
2017-12-13 12:00:00,35.0,35.0,34.94,34.98,83021.0,31.5561,31.5561,31.502,31.5381,83021.0
2017-12-13 12:30:00,34.98,35.01,34.97,35.01,282599.0,31.5381,31.5652,31.5291,31.5652,282599.0
2017-12-13 13:00:00,35.01,35.05,35.0,35.05,185520.0,31.5652,31.6012,31.5561,31.6012,185520.0
2017-12-13 13:30:00,35.05,35.07,35.02,35.06,209737.0,31.6012,31.6193,31.5742,31.6102,209737.0
2017-12-13 14:00:00,35.09,35.19,35.08,35.13,101219.0,31.6373,31.7274,31.6283,31.6733,101219.0
2017-12-13 14:30:00,35.13,35.22,35.12,35.22,85349.0,31.6733,31.7545,31.6643,31.7545,85349.0
2017-12-13 15:00:00,35.21,35.21,35.14,35.15,152544.0,31.7455,31.7455,31.6824,31.6914,152544.0
2017-12-13 15:30:00,35.14,35.16,35.1,35.1,414737.0,31.6824,31.7004,31.6463,31.6463,414737.0
2017-12-14 09:30:00,35.39,35.46,35.35,35.46,833096.0,31.9078,31.9709,31.8717,31.9709,833096.0
2017-12-14 10:00:00,35.45,35.49,35.44,35.47,324420.0,31.9619,31.9979,31.9528,31.9799,324420.0
2017-12-14 10:30:00,35.47,35.54,35.45,35.52,241830.0,31.9799,32.043,31.9619,32.025,241830.0
2017-12-14 11:00:00,35.52,35.55,35.5,35.55,283312.0,32.025,32.052,32.0069,32.052,283312.0
2017-12-14 11:30:00,35.55,35.56,35.5,35.51,196239.0,32.052,32.061,32.0069,32.016,196239.0
2017-12-14 12:00:00,35.51,35.51,35.45,35.47,199912.0,32.016,32.016,31.9619,31.9799,199912.0
2017-12-14 12:30:00,35.46,35.49,35.44,35.45,238057.0,31.9709,31.9979,31.9528,31.9619,238057.0
2017-12-14 13:00:00,35.46,35.5,35.46,35.48,149830.0,31.9709,32.0069,31.9709,31.9889,149830.0
2017-12-14 13:30:00,35.48,35.5,35.47,35.5,101802.0,31.9889,32.0069,31.9799,32.0069,101802.0
2017-12-14 14:00:00,35.49,35.5,35.47,35.47,92088.0,31.9979,32.0069,31.9799,31.9799,92088.0
2017-12-14 14:30:00,35.46,35.48,35.39,35.4,309642.0,31.9709,31.9889,31.9078,31.9168,309642.0
2017-12-14 15:00:00,35.4,35.41,35.36,35.37,117477.0,31.9168,31.9258,31.8807,31.8897,117477.0
2017-12-14 15:30:00,35.37,35.37,35.23,35.25,475148.0,31.8897,31.8897,31.7635,31.7815,475148.0
2017-12-15 09:30:00,35.53,35.71,35.49,35.5,601618.0,32.034,32.1963,31.9979,32.0069,601618.0
2017-12-15 10:00:00,35.49,35.58,35.48,35.57,518680.0,31.9979,32.0791,31.9889,32.0701,518680.0
2017-12-15 10:30:00,35.56,35.58,35.55,35.56,333820.0,32.061,32.0791,32.052,32.061,333820.0
2017-12-15 11:00:00,35.56,35.6,35.55,35.6,132449.0,32.061,32.0971,32.052,32.0971,132449.0
2017-12-15 11:30:00,35.59,35.64,35.59,35.64,253500.0,32.0881,32.1332,32.0881,32.1332,253500.0
2017-12-15 12:00:00,35.63,35.66,35.62,35.66,165797.0,32.1242,32.1512,32.1151,32.1512,165797.0
2017-12-15 12:30:00,35.66,35.67,35.65,35.66,133319.0,32.1512,32.1602,32.1422,32.1512,133319.0
2017-12-15 13:00:00,35.66,35.67,35.61,35.62,257169.0,32.1512,32.1602,32.1061,32.1151,257169.0
2017-12-15 13:30:00,35.62,35.62,35.59,35.61,125489.0,32.1151,32.1151,32.0881,32.1061,125489.0
2017-12-15 14:00:00,35.61,35.61,35.57,35.58,108384.0,32.1061,32.1061,32.0701,32.0791,108384.0
2017-12-15 14:30:00,35.58,35.6,35.57,35.59,215487.0,32.0791,32.0971,32.0701,32.0881,215487.0
2017-12-15 15:00:00,35.59,35.62,35.57,35.58,221610.0,32.0881,32.1151,32.0701,32.0791,221610.0
2017-12-15 15:30:00,35.58,35.58,35.46,35.46,798025.0,32.0791,32.0791,31.9709,31.9709,798025.0
2017-12-18 09:30:00,35.62,35.69,35.62,35.64,330567.0,32.1151,32.1782,32.1151,32.1332,330567.0
2017-12-18 10:00:00,35.65,35.68,35.64,35.66,152371.0,32.1422,32.1692,32.1332,32.1512,152371.0
2017-12-18 10:30:00,35.66,35.67,35.64,35.66,152138.0,32.1512,32.1602,32.1332,32.1512,152138.0
2017-12-18 11:00:00,35.66,35.68,35.64,35.66,153055.0,32.1512,32.1692,32.1332,32.1512,153055.0
2017-12-18 11:30:00,35.65,35.71,35.65,35.7,87603.0,32.1422,32.1963,32.1422,32.1873,87603.0
2017-12-18 12:00:00,35.7,35.71,35.65,35.65,135190.0,32.1873,32.1963,32.1422,32.1422,135190.0
2017-12-18 12:30:00,35.66,35.66,35.62,35.63,238166.0,32.1512,32.1512,32.1151,32.1242,238166.0
2017-12-18 13:00:00,35.64,35.65,35.61,35.65,65193.0,32.1332,32.1422,32.1061,32.1422,65193.0
2017-12-18 13:30:00,35.64,35.65,35.63,35.63,60871.0,32.1332,32.1422,32.1242,32.1242,60871.0
2017-12-18 14:00:00,35.63,35.65,35.62,35.63,76011.0,32.1242,32.1422,32.1151,32.1242,76011.0
2017-12-18 14:30:00,35.63,35.65,35.61,35.61,438355.0,32.1242,32.1422,32.1061,32.1061,438355.0
2017-12-18 15:00:00,35.61,35.65,35.59,35.59,254314.0,32.1061,32.1422,32.0881,32.0881,254314.0
2017-12-18 15:30:00,35.59,35.66,35.59,35.65,471853.0,32.0881,32.1512,32.0881,32.1422,471853.0
2017-12-19 09:30:00,35.71,35.71,35.54,35.59,290126.0,32.4392,32.4392,32.2847,32.3302,290126.0
2017-12-19 10:00:00,35.58,35.63,35.56,35.58,233249.0,32.3211,32.3665,32.3029,32.3211,233249.0
2017-12-19 10:30:00,35.58,35.6,35.54,35.56,153480.0,32.3211,32.3392,32.2847,32.3029,153480.0
2017-12-19 11:00:00,35.55,35.58,35.52,35.55,90109.0,32.2938,32.3211,32.2666,32.2938,90109.0
2017-12-19 11:30:00,35.55,35.56,35.47,35.51,136274.0,32.2938,32.3029,32.2211,32.2575,136274.0
2017-12-19 12:00:00,35.5,35.5,35.47,35.48,106972.0,32.2484,32.2484,32.2211,32.2302,106972.0
2017-12-19 12:30:00,35.49,35.51,35.47,35.51,193771.0,32.2393,32.2575,32.2211,32.2575,193771.0
2017-12-19 13:00:00,35.51,35.53,35.49,35.52,76133.0,32.2575,32.2756,32.2393,32.2666,76133.0
2017-12-19 13:30:00,35.52,35.54,35.51,35.53,41462.0,32.2666,32.2847,32.2575,32.2756,41462.0
2017-12-19 14:00:00,35.53,35.55,35.51,35.54,87983.0,32.2756,32.2938,32.2575,32.2847,87983.0
2017-12-19 14:30:00,35.53,35.54,35.49,35.5,65855.0,32.2756,32.2847,32.2393,32.2484,65855.0
2017-12-19 15:00:00,35.5,35.5,35.45,35.48,184672.0,32.2484,32.2484,32.203,32.2302,184672.0
2017-12-19 15:30:00,35.48,35.52,35.47,35.49,401997.0,32.2302,32.2666,32.2211,32.2393,401997.0
2017-12-20 09:30:00,35.7,35.7,35.57,35.64,353719.0,32.4301,32.4301,32.312,32.3756,353719.0
2017-12-20 10:00:00,35.63,35.66,35.59,35.59,173600.0,32.3665,32.3937,32.3302,32.3302,173600.0
2017-12-20 10:30:00,35.59,35.63,35.59,35.62,203715.0,32.3302,32.3665,32.3302,32.3574,203715.0
2017-12-20 11:00:00,35.62,35.66,35.61,35.66,188872.0,32.3574,32.3937,32.3483,32.3937,188872.0
2017-12-20 11:30:00,35.66,35.68,35.63,35.65,240625.0,32.3937,32.4119,32.3665,32.3847,240625.0
2017-12-20 12:00:00,35.65,35.69,35.64,35.69,222758.0,32.3847,32.421,32.3756,32.421,222758.0
2017-12-20 12:30:00,35.69,35.7,35.65,35.66,128302.0,32.421,32.4301,32.3847,32.3937,128302.0
2017-12-20 13:00:00,35.65,35.68,35.65,35.66,169419.0,32.3847,32.4119,32.3847,32.3937,169419.0
2017-12-20 13:30:00,35.66,35.67,35.63,35.64,179520.0,32.3937,32.4028,32.3665,32.3756,179520.0
2017-12-20 14:00:00,35.64,35.64,35.62,35.63,78660.0,32.3756,32.3756,32.3574,32.3665,78660.0
2017-12-20 14:30:00,35.63,35.64,35.61,35.62,110534.0,32.3665,32.3756,32.3483,32.3574,110534.0
2017-12-20 15:00:00,35.62,35.63,35.6,35.63,131883.0,32.3574,32.3665,32.3392,32.3665,131883.0
2017-12-20 15:30:00,35.63,35.64,35.55,35.55,453301.0,32.3665,32.3756,32.2938,32.2938,453301.0
2017-12-21 09:30:00,35.69,35.73,35.63,35.65,280989.0,32.421,32.4573,32.3665,32.3847,280989.0
2017-12-21 10:00:00,35.64,35.71,35.62,35.66,174970.0,32.3756,32.4392,32.3574,32.3937,174970.0
2017-12-21 10:30:00,35.66,35.69,35.65,35.66,133525.0,32.3937,32.421,32.3847,32.3937,133525.0
2017-12-21 11:00:00,35.66,35.69,35.65,35.66,169385.0,32.3937,32.421,32.3847,32.3937,169385.0
2017-12-21 11:30:00,35.66,35.67,35.61,35.62,236600.0,32.3937,32.4028,32.3483,32.3574,236600.0
2017-12-21 12:00:00,35.61,35.66,35.6,35.66,82233.0,32.3483,32.3937,32.3392,32.3937,82233.0
2017-12-21 12:30:00,35.66,35.67,35.6,35.64,118143.0,32.3937,32.4028,32.3392,32.3756,118143.0
2017-12-21 13:00:00,35.64,35.64,35.62,35.64,32603.0,32.3756,32.3756,32.3574,32.3756,32603.0
2017-12-21 13:30:00,35.64,35.65,35.62,35.63,99717.0,32.3756,32.3847,32.3574,32.3665,99717.0
2017-12-21 14:00:00,35.63,35.63,35.61,35.62,38418.0,32.3665,32.3665,32.3483,32.3574,38418.0
2017-12-21 14:30:00,35.63,35.64,35.62,35.63,44421.0,32.3665,32.3756,32.3574,32.3665,44421.0
2017-12-21 15:00:00,35.63,35.64,35.58,35.59,147778.0,32.3665,32.3756,32.3211,32.3302,147778.0
2017-12-21 15:30:00,35.59,35.59,35.52,35.55,347036.0,32.3302,32.3302,32.2666,32.2938,347036.0
2017-12-22 09:30:00,35.77,35.79,35.7,35.79,354032.0,32.4937,32.5118,32.4301,32.5118,354032.0
2017-12-22 10:00:00,35.79,35.79,35.75,35.75,175744.0,32.5118,32.5118,32.4755,32.4755,175744.0
2017-12-22 10:30:00,35.76,35.76,35.73,35.73,85006.0,32.4846,32.4846,32.4573,32.4573,85006.0
2017-12-22 11:00:00,35.73,35.77,35.71,35.75,71227.0,32.4573,32.4937,32.4392,32.4755,71227.0
2017-12-22 11:30:00,35.76,35.78,35.74,35.75,65743.0,32.4846,32.5027,32.4664,32.4755,65743.0
2017-12-22 12:00:00,35.76,35.79,35.74,35.77,58080.0,32.4846,32.5118,32.4664,32.4937,58080.0
2017-12-22 12:30:00,35.78,35.79,35.75,35.76,35851.0,32.5027,32.5118,32.4755,32.4846,35851.0
2017-12-22 13:00:00,35.76,35.77,35.75,35.77,27295.0,32.4846,32.4937,32.4755,32.4937,27295.0
2017-12-22 13:30:00,35.77,35.79,35.76,35.79,63920.0,32.4937,32.5118,32.4846,32.5118,63920.0
2017-12-22 14:00:00,35.79,35.8,35.77,35.8,51520.0,32.5118,32.5209,32.4937,32.5209,51520.0
2017-12-22 14:30:00,35.79,35.81,35.78,35.8,70882.0,32.5118,32.53,32.5027,32.5209,70882.0
2017-12-22 15:00:00,35.8,35.84,35.8,35.83,246679.0,32.5209,32.5573,32.5209,32.5482,246679.0
2017-12-22 15:30:00,35.83,35.89,35.82,35.82,577745.0,32.5482,32.6027,32.5391,32.5391,577745.0
2017-12-26 09:30:00,35.87,35.95,35.87,35.91,318901.0,32.5845,32.6572,32.5845,32.6208,318901.0
2017-12-26 10:00:00,35.91,35.94,35.9,35.93,233465.0,32.6208,32.6481,32.6118,32.639,233465.0
2017-12-26 10:30:00,35.93,35.95,35.91,35.95,138763.0,32.639,32.6572,32.6208,32.6572,138763.0
2017-12-26 11:00:00,35.95,35.95,35.91,35.91,73666.0,32.6572,32.6572,32.6208,32.6208,73666.0
2017-12-26 11:30:00,35.91,35.95,35.91,35.95,88183.0,32.6208,32.6572,32.6208,32.6572,88183.0
2017-12-26 12:00:00,35.95,35.96,35.92,35.93,38104.0,32.6572,32.6663,32.6299,32.639,38104.0
2017-12-26 12:30:00,35.93,35.96,35.92,35.95,34666.0,32.639,32.6663,32.6299,32.6572,34666.0
2017-12-26 13:00:00,35.95,35.96,35.95,35.96,16579.0,32.6572,32.6663,32.6572,32.6663,16579.0
2017-12-26 13:30:00,35.96,35.97,35.94,35.95,42514.0,32.6663,32.6753,32.6481,32.6572,42514.0
2017-12-26 14:00:00,35.94,35.97,35.93,35.97,38649.0,32.6481,32.6753,32.639,32.6753,38649.0
2017-12-26 14:30:00,35.97,35.97,35.96,35.97,20731.0,32.6753,32.6753,32.6663,32.6753,20731.0
2017-12-26 15:00:00,35.96,35.97,35.96,35.96,54858.0,32.6663,32.6753,32.6663,32.6663,54858.0
2017-12-26 15:30:00,35.97,36.01,35.96,36.01,238282.0,32.6753,32.7117,32.6663,32.7117,238282.0
2017-12-27 09:30:00,35.83,35.84,35.74,35.8,241862.0,32.5482,32.5573,32.4664,32.5209,241862.0
2017-12-27 10:00:00,35.8,35.84,35.8,35.84,89382.0,32.5209,32.5573,32.5209,32.5573,89382.0
2017-12-27 10:30:00,35.84,35.84,35.79,35.79,107975.0,32.5573,32.5573,32.5118,32.5118,107975.0
2017-12-27 11:00:00,35.8,35.83,35.79,35.81,131470.0,32.5209,32.5482,32.5118,32.53,131470.0
2017-12-27 11:30:00,35.82,35.82,35.78,35.79,132538.0,32.5391,32.5391,32.5027,32.5118,132538.0
2017-12-27 12:00:00,35.78,35.79,35.75,35.77,136963.0,32.5027,32.5118,32.4755,32.4937,136963.0
2017-12-27 12:30:00,35.76,35.78,35.76,35.77,55463.0,32.4846,32.5027,32.4846,32.4937,55463.0
2017-12-27 13:00:00,35.77,35.78,35.75,35.76,84229.0,32.4937,32.5027,32.4755,32.4846,84229.0
2017-12-27 13:30:00,35.75,35.79,35.75,35.79,38505.0,32.4755,32.5118,32.4755,32.5118,38505.0
2017-12-27 14:00:00,35.79,35.8,35.78,35.8,57177.0,32.5118,32.5209,32.5027,32.5209,57177.0
2017-12-27 14:30:00,35.8,35.8,35.79,35.8,35185.0,32.5209,32.5209,32.5118,32.5209,35185.0
2017-12-27 15:00:00,35.8,35.8,35.79,35.79,44972.0,32.5209,32.5209,32.5118,32.5118,44972.0
2017-12-27 15:30:00,35.8,35.83,35.77,35.78,403984.0,32.5209,32.5482,32.4937,32.5027,403984.0
2017-12-28 09:30:00,35.81,35.82,35.75,35.76,157067.0,32.53,32.5391,32.4755,32.4846,157067.0
2017-12-28 10:00:00,35.75,35.76,35.75,35.75,53408.0,32.4755,32.4846,32.4755,32.4755,53408.0
2017-12-28 10:30:00,35.75,35.76,35.73,35.74,131024.0,32.4755,32.4846,32.4573,32.4664,131024.0
2017-12-28 11:00:00,35.75,35.78,35.74,35.75,78848.0,32.4755,32.5027,32.4664,32.4755,78848.0
2017-12-28 11:30:00,35.75,35.77,35.73,35.77,53774.0,32.4755,32.4937,32.4573,32.4937,53774.0
2017-12-28 12:00:00,35.77,35.77,35.76,35.77,63513.0,32.4937,32.4937,32.4846,32.4937,63513.0
2017-12-28 12:30:00,35.77,35.78,35.73,35.73,80395.0,32.4937,32.5027,32.4573,32.4573,80395.0
2017-12-28 13:00:00,35.73,35.77,35.73,35.76,108257.0,32.4573,32.4937,32.4573,32.4846,108257.0
2017-12-28 13:30:00,35.76,35.79,35.73,35.76,93269.0,32.4846,32.5118,32.4573,32.4846,93269.0
2017-12-28 14:00:00,35.77,35.77,35.71,35.71,162814.0,32.4937,32.4937,32.4392,32.4392,162814.0
2017-12-28 14:30:00,35.72,35.73,35.69,35.72,145782.0,32.4482,32.4573,32.421,32.4482,145782.0
2017-12-28 15:00:00,35.72,35.72,35.67,35.67,130468.0,32.4482,32.4482,32.4028,32.4028,130468.0
2017-12-28 15:30:00,35.67,35.74,35.66,35.7,549907.0,32.4028,32.4664,32.3937,32.4301,549907.0
2017-12-29 09:30:00,36.14,36.23,36.05,36.12,1124101.0,32.8298,32.9115,32.748,32.8116,1124101.0
2017-12-29 10:00:00,36.12,36.14,36.08,36.14,347289.0,32.8116,32.8298,32.7753,32.8298,347289.0
2017-12-29 10:30:00,36.14,36.18,36.13,36.15,278531.0,32.8298,32.8661,32.8207,32.8389,278531.0
2017-12-29 11:00:00,36.14,36.16,36.11,36.15,222500.0,32.8298,32.8479,32.8025,32.8389,222500.0
2017-12-29 11:30:00,36.16,36.17,36.12,36.16,134942.0,32.8479,32.857,32.8116,32.8479,134942.0
2017-12-29 12:00:00,36.15,36.16,36.12,36.13,258814.0,32.8389,32.8479,32.8116,32.8207,258814.0
2017-12-29 12:30:00,36.13,36.14,36.09,36.1,164796.0,32.8207,32.8298,32.7844,32.7934,164796.0
2017-12-29 13:00:00,36.09,36.13,36.09,36.12,138781.0,32.7844,32.8207,32.7844,32.8116,138781.0
2017-12-29 13:30:00,36.12,36.12,36.1,36.11,30500.0,32.8116,32.8116,32.7934,32.8025,30500.0
2017-12-29 14:00:00,36.11,36.11,36.08,36.09,96013.0,32.8025,32.8025,32.7753,32.7844,96013.0
2017-12-29 14:30:00,36.09,36.11,36.05,36.06,154995.0,32.7844,32.8025,32.748,32.7571,154995.0
2017-12-29 15:00:00,36.07,36.09,36.06,36.09,185649.0,32.7662,32.7844,32.7571,32.7844,185649.0
2017-12-29 15:30:00,36.09,36.09,36.01,36.04,517551.0,32.7844,32.7844,32.7117,32.7389,517551.0
2018-01-02 09:30:00,36.06,36.14,36.03,36.08,793506.0,32.7571,32.8298,32.7299,32.7753,793506.0
2018-01-02 10:00:00,36.09,36.12,36.06,36.08,213735.0,32.7844,32.8116,32.7571,32.7753,213735.0
2018-01-02 10:30:00,36.08,36.08,36.03,36.04,126643.0,32.7753,32.7753,32.7299,32.7389,126643.0
2018-01-02 11:00:00,36.04,36.06,36.0,36.02,130980.0,32.7389,32.7571,32.7026,32.7208,130980.0
2018-01-02 11:30:00,36.02,36.02,35.99,36.01,137334.0,32.7208,32.7208,32.6935,32.7117,137334.0
2018-01-02 12:00:00,36.01,36.06,36.0,36.05,215517.0,32.7117,32.7571,32.7026,32.748,215517.0
2018-01-02 12:30:00,36.05,36.11,36.04,36.11,135944.0,32.748,32.8025,32.7389,32.8025,135944.0
2018-01-02 13:00:00,36.11,36.13,36.1,36.13,90032.0,32.8025,32.8207,32.7934,32.8207,90032.0
2018-01-02 13:30:00,36.13,36.13,36.09,36.11,62598.0,32.8207,32.8207,32.7844,32.8025,62598.0
2018-01-02 14:00:00,36.12,36.12,36.07,36.09,74243.0,32.8116,32.8116,32.7662,32.7844,74243.0
2018-01-02 14:30:00,36.09,36.1,36.07,36.09,118551.0,32.7844,32.7934,32.7662,32.7844,118551.0
2018-01-02 15:00:00,36.08,36.1,36.07,36.09,138680.0,32.7753,32.7934,32.7662,32.7844,138680.0
2018-01-02 15:30:00,36.09,36.15,36.07,36.12,411802.0,32.7844,32.8389,32.7662,32.8116,411802.0
2018-01-03 09:30:00,36.1,36.2,36.1,36.16,366509.0,32.7934,32.8843,32.7934,32.8479,366509.0
2018-01-03 10:00:00,36.16,36.16,36.1,36.13,273515.0,32.8479,32.8479,32.7934,32.8207,273515.0
2018-01-03 10:30:00,36.13,36.18,36.12,36.16,152782.0,32.8207,32.8661,32.8116,32.8479,152782.0
2018-01-03 11:00:00,36.16,36.19,36.15,36.16,78054.0,32.8479,32.8752,32.8389,32.8479,78054.0
2018-01-03 11:30:00,36.16,36.2,36.16,36.17,90186.0,32.8479,32.8843,32.8479,32.857,90186.0
2018-01-03 12:00:00,36.17,36.21,36.17,36.2,140933.0,32.857,32.8934,32.857,32.8843,140933.0
2018-01-03 12:30:00,36.21,36.23,36.2,36.2,112799.0,32.8934,32.9115,32.8843,32.8843,112799.0
2018-01-03 13:00:00,36.2,36.23,36.2,36.22,73908.0,32.8843,32.9115,32.8843,32.9024,73908.0
2018-01-03 13:30:00,36.22,36.25,36.2,36.25,116230.0,32.9024,32.9297,32.8843,32.9297,116230.0
2018-01-03 14:00:00,36.25,36.26,36.19,36.22,152925.0,32.9297,32.9388,32.8752,32.9024,152925.0
2018-01-03 14:30:00,36.22,36.26,36.21,36.23,168289.0,32.9024,32.9388,32.8934,32.9115,168289.0
2018-01-03 15:00:00,36.23,36.27,36.21,36.26,197828.0,32.9115,32.9479,32.8934,32.9388,197828.0
2018-01-03 15:30:00,36.26,36.27,36.21,36.21,360074.0,32.9388,32.9479,32.8934,32.8934,360074.0
2018-01-04 09:30:00,36.37,36.43,36.34,36.39,367108.0,33.0387,33.0932,33.0115,33.0569,367108.0
2018-01-04 10:00:00,36.39,36.42,36.36,36.41,716654.0,33.0569,33.0841,33.0296,33.075,716654.0
2018-01-04 10:30:00,36.41,36.46,36.4,36.43,534839.0,33.075,33.1205,33.066,33.0932,534839.0
2018-01-04 11:00:00,36.43,36.44,36.39,36.4,259856.0,33.0932,33.1023,33.0569,33.066,259856.0
2018-01-04 11:30:00,36.4,36.4,36.38,36.39,98299.0,33.066,33.066,33.0478,33.0569,98299.0
2018-01-04 12:00:00,36.38,36.42,36.38,36.41,119231.0,33.0478,33.0841,33.0478,33.075,119231.0
2018-01-04 12:30:00,36.4,36.45,36.4,36.44,166832.0,33.066,33.1114,33.066,33.1023,166832.0
2018-01-04 13:00:00,36.44,36.45,36.4,36.41,153652.0,33.1023,33.1114,33.066,33.075,153652.0
2018-01-04 13:30:00,36.4,36.41,36.38,36.41,149821.0,33.066,33.075,33.0478,33.075,149821.0
2018-01-04 14:00:00,36.41,36.41,36.39,36.4,130055.0,33.075,33.075,33.0569,33.066,130055.0
2018-01-04 14:30:00,36.4,36.43,36.39,36.4,357589.0,33.066,33.0932,33.0569,33.066,357589.0
2018-01-04 15:00:00,36.4,36.44,36.38,36.41,311896.0,33.066,33.1023,33.0478,33.075,311896.0
2018-01-04 15:30:00,36.41,36.43,36.37,36.42,574489.0,33.075,33.0932,33.0387,33.0841,574489.0
2018-01-05 09:30:00,36.7,36.72,36.68,36.7,239268.0,33.3385,33.3567,33.3203,33.3385,239268.0
2018-01-05 10:00:00,36.7,36.81,36.69,36.79,330385.0,33.3385,33.4384,33.3294,33.4202,330385.0
2018-01-05 10:30:00,36.79,36.83,36.77,36.81,158205.0,33.4202,33.4566,33.4021,33.4384,158205.0
2018-01-05 11:00:00,36.81,36.9,36.8,36.89,361227.0,33.4384,33.5202,33.4293,33.5111,361227.0
2018-01-05 11:30:00,36.89,36.91,36.88,36.89,122552.0,33.5111,33.5292,33.502,33.5111,122552.0
2018-01-05 12:00:00,36.89,36.91,36.87,36.89,88451.0,33.5111,33.5292,33.4929,33.5111,88451.0
2018-01-05 12:30:00,36.89,36.89,36.84,36.86,69237.0,33.5111,33.5111,33.4657,33.4838,69237.0
2018-01-05 13:00:00,36.86,36.9,36.85,36.9,430919.0,33.4838,33.5202,33.4747,33.5202,430919.0
2018-01-05 13:30:00,36.9,36.92,36.89,36.91,189744.0,33.5202,33.5383,33.5111,33.5292,189744.0
2018-01-05 14:00:00,36.91,36.93,36.88,36.92,115118.0,33.5292,33.5474,33.502,33.5383,115118.0
2018-01-05 14:30:00,36.93,36.99,36.92,36.98,615754.0,33.5474,33.6019,33.5383,33.5928,615754.0
2018-01-05 15:00:00,36.98,36.99,36.96,36.97,177617.0,33.5928,33.6019,33.5747,33.5838,177617.0
2018-01-05 15:30:00,36.97,37.02,36.96,37.02,726158.0,33.5838,33.6292,33.5747,33.6292,726158.0
2018-01-08 09:30:00,36.93,36.93,36.86,36.91,443647.0,33.5474,33.5474,33.4838,33.5292,443647.0
2018-01-08 10:00:00,36.91,36.91,36.87,36.9,177862.0,33.5292,33.5292,33.4929,33.5202,177862.0
2018-01-08 10:30:00,36.9,36.95,36.89,36.93,89463.0,33.5202,33.5656,33.5111,33.5474,89463.0
2018-01-08 11:00:00,36.94,36.95,36.91,36.92,123552.0,33.5565,33.5656,33.5292,33.5383,123552.0
2018-01-08 11:30:00,36.92,36.93,36.88,36.9,118292.0,33.5383,33.5474,33.502,33.5202,118292.0
2018-01-08 12:00:00,36.9,36.92,36.89,36.92,95248.0,33.5202,33.5383,33.5111,33.5383,95248.0
2018-01-08 12:30:00,36.92,36.93,36.91,36.93,78798.0,33.5383,33.5474,33.5292,33.5474,78798.0
2018-01-08 13:00:00,36.93,36.96,36.92,36.95,84058.0,33.5474,33.5747,33.5383,33.5656,84058.0
2018-01-08 13:30:00,36.96,36.96,36.93,36.94,74094.0,33.5747,33.5747,33.5474,33.5565,74094.0
2018-01-08 14:00:00,36.94,36.97,36.94,36.97,52452.0,33.5565,33.5838,33.5565,33.5838,52452.0
2018-01-08 14:30:00,36.97,36.97,36.95,36.95,115277.0,33.5838,33.5838,33.5656,33.5656,115277.0
2018-01-08 15:00:00,36.95,36.98,36.94,36.97,146444.0,33.5656,33.5928,33.5565,33.5838,146444.0
2018-01-08 15:30:00,36.97,37.01,36.94,36.94,553212.0,33.5838,33.6201,33.5565,33.5565,553212.0
2018-01-09 09:30:00,36.85,36.85,36.7,36.7,562773.0,33.4747,33.4747,33.3385,33.3385,562773.0
2018-01-09 10:00:00,36.7,36.76,36.7,36.76,277530.0,33.3385,33.393,33.3385,33.393,277530.0
2018-01-09 10:30:00,36.75,36.84,36.75,36.84,157496.0,33.3839,33.4657,33.3839,33.4657,157496.0
2018-01-09 11:00:00,36.84,36.85,36.81,36.82,146072.0,33.4657,33.4747,33.4384,33.4475,146072.0
2018-01-09 11:30:00,36.82,36.82,36.79,36.81,107435.0,33.4475,33.4475,33.4202,33.4384,107435.0
2018-01-09 12:00:00,36.8,36.81,36.78,36.81,64304.0,33.4293,33.4384,33.4112,33.4384,64304.0
2018-01-09 12:30:00,36.81,36.85,36.8,36.83,115031.0,33.4384,33.4747,33.4293,33.4566,115031.0
2018-01-09 13:00:00,36.82,36.86,36.82,36.85,92037.0,33.4475,33.4838,33.4475,33.4747,92037.0
2018-01-09 13:30:00,36.84,36.87,36.84,36.87,94346.0,33.4657,33.4929,33.4657,33.4929,94346.0
2018-01-09 14:00:00,36.87,36.88,36.84,36.85,209504.0,33.4929,33.502,33.4657,33.4747,209504.0
2018-01-09 14:30:00,36.84,36.89,36.84,36.88,155981.0,33.4657,33.5111,33.4657,33.502,155981.0
2018-01-09 15:00:00,36.88,36.91,36.87,36.88,206308.0,33.502,33.5292,33.4929,33.502,206308.0
2018-01-09 15:30:00,36.88,36.93,36.86,36.87,414551.0,33.502,33.5474,33.4838,33.4929,414551.0
2018-01-10 09:30:00,36.73,36.73,36.59,36.65,406772.0,33.3657,33.3657,33.2386,33.2931,406772.0
2018-01-10 10:00:00,36.64,36.74,36.61,36.71,289319.0,33.284,33.3748,33.2567,33.3476,289319.0
2018-01-10 10:30:00,36.71,36.74,36.63,36.67,240784.0,33.3476,33.3748,33.2749,33.3112,240784.0
2018-01-10 11:00:00,36.67,36.72,36.64,36.65,189525.0,33.3112,33.3567,33.284,33.2931,189525.0
2018-01-10 11:30:00,36.65,36.68,36.63,36.65,151353.0,33.2931,33.3203,33.2749,33.2931,151353.0
2018-01-10 12:00:00,36.65,36.69,36.64,36.68,123851.0,33.2931,33.3294,33.284,33.3203,123851.0
2018-01-10 12:30:00,36.68,36.7,36.65,36.67,126963.0,33.3203,33.3385,33.2931,33.3112,126963.0
2018-01-10 13:00:00,36.66,36.71,36.66,36.7,111118.0,33.3021,33.3476,33.3021,33.3385,111118.0
2018-01-10 13:30:00,36.71,36.74,36.7,36.73,91598.0,33.3476,33.3748,33.3385,33.3657,91598.0
2018-01-10 14:00:00,36.72,36.73,36.64,36.65,245284.0,33.3567,33.3657,33.284,33.2931,245284.0
2018-01-10 14:30:00,36.64,36.66,36.61,36.64,176412.0,33.284,33.3021,33.2567,33.284,176412.0
2018-01-10 15:00:00,36.65,36.67,36.64,36.66,112579.0,33.2931,33.3112,33.284,33.3021,112579.0
2018-01-10 15:30:00,36.66,36.72,36.65,36.72,322219.0,33.3021,33.3567,33.2931,33.3567,322219.0
2018-01-11 09:30:00,36.86,36.9,36.84,36.9,197551.0,33.4838,33.5202,33.4657,33.5202,197551.0
2018-01-11 10:00:00,36.9,36.92,36.86,36.89,213425.0,33.5202,33.5383,33.4838,33.5111,213425.0
2018-01-11 10:30:00,36.89,36.92,36.85,36.9,443078.0,33.5111,33.5383,33.4747,33.5202,443078.0
2018-01-11 11:00:00,36.91,36.92,36.84,36.85,181820.0,33.5292,33.5383,33.4657,33.4747,181820.0
2018-01-11 11:30:00,36.85,36.88,36.84,36.86,60979.0,33.4747,33.502,33.4657,33.4838,60979.0
2018-01-11 12:00:00,36.86,36.88,36.86,36.87,51303.0,33.4838,33.502,33.4838,33.4929,51303.0
2018-01-11 12:30:00,36.87,36.94,36.87,36.94,149633.0,33.4929,33.5565,33.4929,33.5565,149633.0
2018-01-11 13:00:00,36.94,36.96,36.92,36.95,74009.0,33.5565,33.5747,33.5383,33.5656,74009.0
2018-01-11 13:30:00,36.95,36.98,36.94,36.96,64835.0,33.5656,33.5928,33.5565,33.5747,64835.0
2018-01-11 14:00:00,36.97,37.0,36.96,37.0,84877.0,33.5838,33.611,33.5747,33.611,84877.0
2018-01-11 14:30:00,37.0,37.02,36.99,37.01,100306.0,33.611,33.6292,33.6019,33.6201,100306.0
2018-01-11 15:00:00,37.01,37.02,37.0,37.0,101548.0,33.6201,33.6292,33.611,33.611,101548.0
2018-01-11 15:30:00,37.0,37.07,36.99,37.07,441030.0,33.611,33.6746,33.6019,33.6746,441030.0
2018-01-12 09:30:00,37.01,37.05,36.92,37.05,330277.0,33.6201,33.6564,33.5383,33.6564,330277.0
2018-01-12 10:00:00,37.05,37.09,37.0,37.08,600358.0,33.6564,33.6928,33.611,33.6837,600358.0
2018-01-12 10:30:00,37.09,37.14,37.08,37.11,162894.0,33.6928,33.7382,33.6837,33.7109,162894.0
2018-01-12 11:00:00,37.11,37.12,37.04,37.08,746844.0,33.7109,33.72,33.6473,33.6837,746844.0
2018-01-12 11:30:00,37.08,37.11,37.07,37.1,133350.0,33.6837,33.7109,33.6746,33.7018,133350.0
2018-01-12 12:00:00,37.11,37.15,37.1,37.13,107941.0,33.7109,33.7473,33.7018,33.7291,107941.0
2018-01-12 12:30:00,37.13,37.15,37.12,37.15,74477.0,33.7291,33.7473,33.72,33.7473,74477.0
2018-01-12 13:00:00,37.15,37.16,37.12,37.13,96576.0,33.7473,33.7563,33.72,33.7291,96576.0
2018-01-12 13:30:00,37.14,37.16,37.12,37.15,176765.0,33.7382,33.7563,33.72,33.7473,176765.0
2018-01-12 14:00:00,37.15,37.15,37.11,37.13,155389.0,33.7473,33.7473,33.7109,33.7291,155389.0
2018-01-12 14:30:00,37.14,37.16,37.1,37.15,129630.0,33.7382,33.7563,33.7018,33.7473,129630.0
2018-01-12 15:00:00,37.15,37.15,37.09,37.13,172518.0,33.7473,33.7473,33.6928,33.7291,172518.0
2018-01-12 15:30:00,37.12,37.13,37.09,37.12,362438.0,33.72,33.7291,33.6928,33.72,362438.0
2018-01-16 09:30:00,36.78,36.86,36.75,36.83,661900.0,33.4112,33.4838,33.3839,33.4566,661900.0
2018-01-16 10:00:00,36.84,36.88,36.8,36.85,211321.0,33.4657,33.502,33.4293,33.4747,211321.0
2018-01-16 10:30:00,36.85,36.86,36.76,36.77,261157.0,33.4747,33.4838,33.393,33.4021,261157.0
2018-01-16 11:00:00,36.77,36.8,36.73,36.8,241796.0,33.4021,33.4293,33.3657,33.4293,241796.0
2018-01-16 11:30:00,36.79,36.81,36.73,36.75,194206.0,33.4202,33.4384,33.3657,33.3839,194206.0
2018-01-16 12:00:00,36.75,36.78,36.75,36.76,112029.0,33.3839,33.4112,33.3839,33.393,112029.0
2018-01-16 12:30:00,36.76,36.77,36.7,36.72,164627.0,33.393,33.4021,33.3385,33.3567,164627.0
2018-01-16 13:00:00,36.72,36.74,36.7,36.73,156901.0,33.3567,33.3748,33.3385,33.3657,156901.0
2018-01-16 13:30:00,36.73,36.73,36.66,36.67,108084.0,33.3657,33.3657,33.3021,33.3112,108084.0
2018-01-16 14:00:00,36.66,36.67,36.61,36.61,134995.0,33.3021,33.3112,33.2567,33.2567,134995.0
2018-01-16 14:30:00,36.61,36.62,36.55,36.57,189853.0,33.2567,33.2658,33.2022,33.2204,189853.0
2018-01-16 15:00:00,36.57,36.64,36.56,36.63,208982.0,33.2204,33.284,33.2113,33.2749,208982.0
2018-01-16 15:30:00,36.63,36.64,36.53,36.55,478855.0,33.2749,33.284,33.1841,33.2022,478855.0
2018-01-17 09:30:00,37.14,37.25,37.14,37.24,509851.0,33.7382,33.8381,33.7382,33.829,509851.0
2018-01-17 10:00:00,37.24,37.31,37.2,37.23,356078.0,33.829,33.8926,33.7927,33.8199,356078.0
2018-01-17 10:30:00,37.24,37.29,37.23,37.28,253522.0,33.829,33.8744,33.8199,33.8654,253522.0
2018-01-17 11:00:00,37.28,37.31,37.26,37.29,138300.0,33.8654,33.8926,33.8472,33.8744,138300.0
2018-01-17 11:30:00,37.29,37.33,37.27,37.32,127420.0,33.8744,33.9108,33.8563,33.9017,127420.0
2018-01-17 12:00:00,37.32,37.35,37.31,37.34,169583.0,33.9017,33.9289,33.8926,33.9199,169583.0
2018-01-17 12:30:00,37.35,37.38,37.34,37.38,97384.0,33.9289,33.9562,33.9199,33.9562,97384.0
2018-01-17 13:00:00,37.38,37.43,37.36,37.43,196153.0,33.9562,34.0016,33.938,34.0016,196153.0
2018-01-17 13:30:00,37.43,37.45,37.42,37.44,198403.0,34.0016,34.0198,33.9925,34.0107,198403.0
2018-01-17 14:00:00,37.44,37.46,37.43,37.44,105145.0,34.0107,34.0289,34.0016,34.0107,105145.0
2018-01-17 14:30:00,37.44,37.44,37.4,37.42,225228.0,34.0107,34.0107,33.9744,33.9925,225228.0
2018-01-17 15:00:00,37.41,37.44,37.36,37.39,250943.0,33.9835,34.0107,33.938,33.9653,250943.0
2018-01-17 15:30:00,37.39,37.43,37.38,37.42,560734.0,33.9653,34.0016,33.9562,33.9925,560734.0
2018-01-18 09:30:00,37.1,37.13,37.02,37.1,414118.0,33.7018,33.7291,33.6292,33.7018,414118.0
2018-01-18 10:00:00,37.1,37.1,37.03,37.06,351789.0,33.7018,33.7018,33.6383,33.6655,351789.0
2018-01-18 10:30:00,37.05,37.08,37.01,37.04,198796.0,33.6564,33.6837,33.6201,33.6473,198796.0
2018-01-18 11:00:00,37.04,37.07,37.01,37.02,262890.0,33.6473,33.6746,33.6201,33.6292,262890.0
2018-01-18 11:30:00,37.02,37.03,36.96,36.98,228401.0,33.6292,33.6383,33.5747,33.5928,228401.0
2018-01-18 12:00:00,36.98,37.02,36.97,37.02,85414.0,33.5928,33.6292,33.5838,33.6292,85414.0
2018-01-18 12:30:00,37.01,37.04,37.0,37.0,185626.0,33.6201,33.6473,33.611,33.611,185626.0
2018-01-18 13:00:00,37.0,37.0,36.97,36.98,173310.0,33.611,33.611,33.5838,33.5928,173310.0
2018-01-18 13:30:00,36.98,37.03,36.98,37.02,101854.0,33.5928,33.6383,33.5928,33.6292,101854.0
2018-01-18 14:00:00,37.03,37.05,37.02,37.05,78944.0,33.6383,33.6564,33.6292,33.6564,78944.0
2018-01-18 14:30:00,37.05,37.06,37.03,37.04,86778.0,33.6564,33.6655,33.6383,33.6473,86778.0
2018-01-18 15:00:00,37.04,37.04,37.01,37.02,119438.0,33.6473,33.6473,33.6201,33.6292,119438.0
2018-01-18 15:30:00,37.01,37.01,36.93,36.96,805177.0,33.6201,33.6201,33.5474,33.5747,805177.0
2018-01-19 09:30:00,37.3,37.35,37.25,37.32,315931.0,33.8835,33.9289,33.8381,33.9017,315931.0
2018-01-19 10:00:00,37.33,37.37,37.28,37.37,243746.0,33.9108,33.9471,33.8654,33.9471,243746.0
2018-01-19 10:30:00,37.37,37.37,37.31,37.32,152916.0,33.9471,33.9471,33.8926,33.9017,152916.0
2018-01-19 11:00:00,37.33,37.37,37.27,37.37,178268.0,33.9108,33.9471,33.8563,33.9471,178268.0
2018-01-19 11:30:00,37.37,37.38,37.32,37.34,198207.0,33.9471,33.9562,33.9017,33.9199,198207.0
2018-01-19 12:00:00,37.34,37.37,37.34,37.36,67698.0,33.9199,33.9471,33.9199,33.938,67698.0
2018-01-19 12:30:00,37.36,37.41,37.35,37.38,118092.0,33.938,33.9835,33.9289,33.9562,118092.0
2018-01-19 13:00:00,37.38,37.39,37.36,37.39,134204.0,33.9562,33.9653,33.938,33.9653,134204.0
2018-01-19 13:30:00,37.39,37.39,37.35,37.37,47870.0,33.9653,33.9653,33.9289,33.9471,47870.0
2018-01-19 14:00:00,37.37,37.41,37.36,37.39,101978.0,33.9471,33.9835,33.938,33.9653,101978.0
2018-01-19 14:30:00,37.39,37.42,37.38,37.4,151896.0,33.9653,33.9925,33.9562,33.9744,151896.0
2018-01-19 15:00:00,37.4,37.45,37.38,37.45,202385.0,33.9744,34.0198,33.9562,34.0198,202385.0
2018-01-19 15:30:00,37.45,37.46,37.41,37.45,580832.0,34.0198,34.0289,33.9835,34.0198,580832.0
2018-01-22 09:30:00,37.56,37.57,37.49,37.55,290992.0,34.1197,34.1288,34.0561,34.1106,290992.0
2018-01-22 10:00:00,37.55,37.61,37.52,37.61,167149.0,34.1106,34.1651,34.0834,34.1651,167149.0
2018-01-22 10:30:00,37.6,37.61,37.57,37.58,157179.0,34.156,34.1651,34.1288,34.1379,157179.0
2018-01-22 11:00:00,37.57,37.64,37.57,37.64,176684.0,34.1288,34.1924,34.1288,34.1924,176684.0
2018-01-22 11:30:00,37.64,37.65,37.57,37.6,234177.0,34.1924,34.2015,34.1288,34.156,234177.0
2018-01-22 12:00:00,37.59,37.64,37.57,37.64,237562.0,34.147,34.1924,34.1288,34.1924,237562.0
2018-01-22 12:30:00,37.63,37.66,37.62,37.63,105999.0,34.1833,34.2106,34.1742,34.1833,105999.0
2018-01-22 13:00:00,37.62,37.64,37.6,37.61,142895.0,34.1742,34.1924,34.156,34.1651,142895.0
2018-01-22 13:30:00,37.61,37.63,37.6,37.61,72954.0,34.1651,34.1833,34.156,34.1651,72954.0
2018-01-22 14:00:00,37.61,37.65,37.6,37.62,135148.0,34.1651,34.2015,34.156,34.1742,135148.0
2018-01-22 14:30:00,37.62,37.64,37.61,37.64,98560.0,34.1742,34.1924,34.1651,34.1924,98560.0
2018-01-22 15:00:00,37.64,37.66,37.63,37.66,87092.0,34.1924,34.2106,34.1833,34.2106,87092.0
2018-01-22 15:30:00,37.66,37.8,37.65,37.8,543847.0,34.2106,34.3377,34.2015,34.3377,543847.0
2018-01-23 09:30:00,37.91,37.94,37.87,37.88,592868.0,34.4377,34.4649,34.4013,34.4104,592868.0
2018-01-23 10:00:00,37.88,37.95,37.87,37.93,387612.0,34.4104,34.474,34.4013,34.4558,387612.0
2018-01-23 10:30:00,37.94,38.01,37.92,37.98,291680.0,34.4649,34.5285,34.4467,34.5012,291680.0
2018-01-23 11:00:00,37.98,37.99,37.96,37.98,244383.0,34.5012,34.5103,34.4831,34.5012,244383.0
2018-01-23 11:30:00,37.98,38.01,37.97,37.98,252891.0,34.5012,34.5285,34.4922,34.5012,252891.0
2018-01-23 12:00:00,37.98,37.99,37.94,37.95,221264.0,34.5012,34.5103,34.4649,34.474,221264.0
2018-01-23 12:30:00,37.95,37.99,37.94,37.98,405598.0,34.474,34.5103,34.4649,34.5012,405598.0
2018-01-23 13:00:00,37.98,38.0,37.96,37.98,138570.0,34.5012,34.5194,34.4831,34.5012,138570.0
2018-01-23 13:30:00,37.98,38.01,37.97,38.01,64733.0,34.5012,34.5285,34.4922,34.5285,64733.0
2018-01-23 14:00:00,38.01,38.01,37.94,37.97,160654.0,34.5285,34.5285,34.4649,34.4922,160654.0
2018-01-23 14:30:00,37.96,38.04,37.96,38.04,262848.0,34.4831,34.5557,34.4831,34.5557,262848.0
2018-01-23 15:00:00,38.03,38.04,37.99,38.02,124306.0,34.5467,34.5557,34.5103,34.5376,124306.0
2018-01-23 15:30:00,38.02,38.07,38.01,38.06,515872.0,34.5376,34.583,34.5285,34.5739,515872.0
2018-01-24 09:30:00,38.08,38.17,38.01,38.16,446274.0,34.5921,34.6738,34.5285,34.6648,446274.0
2018-01-24 10:00:00,38.16,38.21,38.15,38.18,282810.0,34.6648,34.7102,34.6557,34.6829,282810.0
2018-01-24 10:30:00,38.18,38.19,38.14,38.15,242469.0,34.6829,34.692,34.6466,34.6557,242469.0
2018-01-24 11:00:00,38.14,38.15,38.04,38.07,259422.0,34.6466,34.6557,34.5557,34.583,259422.0
2018-01-24 11:30:00,38.06,38.06,37.96,38.02,338558.0,34.5739,34.5739,34.4831,34.5376,338558.0
2018-01-24 12:00:00,38.02,38.06,37.98,38.0,163397.0,34.5376,34.5739,34.5012,34.5194,163397.0
2018-01-24 12:30:00,38.01,38.02,37.96,38.0,136317.0,34.5285,34.5376,34.4831,34.5194,136317.0
2018-01-24 13:00:00,38.0,38.01,37.94,38.01,271899.0,34.5194,34.5285,34.4649,34.5285,271899.0
2018-01-24 13:30:00,38.01,38.08,38.0,38.07,208462.0,34.5285,34.5921,34.5194,34.583,208462.0
2018-01-24 14:00:00,38.06,38.09,38.03,38.08,126230.0,34.5739,34.6012,34.5467,34.5921,126230.0
2018-01-24 14:30:00,38.09,38.1,38.06,38.07,254749.0,34.6012,34.6103,34.5739,34.583,254749.0
2018-01-24 15:00:00,38.08,38.08,38.02,38.05,315241.0,34.5921,34.5921,34.5376,34.5648,315241.0
2018-01-24 15:30:00,38.04,38.09,37.97,37.97,1075305.0,34.5557,34.6012,34.4922,34.4922,1075305.0
2018-01-25 09:30:00,37.86,37.89,37.7,37.71,476533.0,34.3922,34.4195,34.2469,34.256,476533.0
2018-01-25 10:00:00,37.7,37.8,37.7,37.79,297570.0,34.2469,34.3377,34.2469,34.3286,297570.0
2018-01-25 10:30:00,37.8,37.84,37.78,37.82,241866.0,34.3377,34.3741,34.3196,34.3559,241866.0
2018-01-25 11:00:00,37.83,37.92,37.82,37.91,185206.0,34.365,34.4467,34.3559,34.4377,185206.0
2018-01-25 11:30:00,37.92,37.96,37.9,37.93,344406.0,34.4467,34.4831,34.4286,34.4558,344406.0
2018-01-25 12:00:00,37.92,37.98,37.92,37.97,419888.0,34.4467,34.5012,34.4467,34.4922,419888.0
2018-01-25 12:30:00,37.97,38.01,37.97,38.01,469066.0,34.4922,34.5285,34.4922,34.5285,469066.0
2018-01-25 13:00:00,38.01,38.05,38.0,38.03,302907.0,34.5285,34.5648,34.5194,34.5467,302907.0
2018-01-25 13:30:00,38.03,38.03,37.99,38.02,151153.0,34.5467,34.5467,34.5103,34.5376,151153.0
2018-01-25 14:00:00,38.02,38.03,37.92,37.92,457355.0,34.5376,34.5467,34.4467,34.4467,457355.0
2018-01-25 14:30:00,37.92,37.93,37.82,37.88,661488.0,34.4467,34.4558,34.3559,34.4104,661488.0
2018-01-25 15:00:00,37.88,37.89,37.82,37.87,527411.0,34.4104,34.4195,34.3559,34.4013,527411.0
2018-01-25 15:30:00,37.87,37.87,37.71,37.73,872497.0,34.4013,34.4013,34.256,34.2741,872497.0
2018-01-26 09:30:00,37.91,37.92,37.81,37.89,214580.0,34.4377,34.4467,34.3468,34.4195,214580.0
2018-01-26 10:00:00,37.89,37.91,37.83,37.87,146461.0,34.4195,34.4377,34.365,34.4013,146461.0
2018-01-26 10:30:00,37.86,37.91,37.85,37.87,114469.0,34.3922,34.4377,34.3831,34.4013,114469.0
2018-01-26 11:00:00,37.87,37.94,37.87,37.93,286691.0,34.4013,34.4649,34.4013,34.4558,286691.0
2018-01-26 11:30:00,37.93,37.96,37.92,37.95,439355.0,34.4558,34.4831,34.4467,34.474,439355.0
2018-01-26 12:00:00,37.96,37.97,37.95,37.97,335547.0,34.4831,34.4922,34.474,34.4922,335547.0
2018-01-26 12:30:00,37.97,37.97,37.95,37.97,202453.0,34.4922,34.4922,34.474,34.4922,202453.0
2018-01-26 13:00:00,37.97,37.97,37.94,37.95,340392.0,34.4922,34.4922,34.4649,34.474,340392.0
2018-01-26 13:30:00,37.95,37.99,37.95,37.98,88440.0,34.474,34.5103,34.474,34.5012,88440.0
2018-01-26 14:00:00,37.98,38.01,37.97,37.99,253545.0,34.5012,34.5285,34.4922,34.5103,253545.0
2018-01-26 14:30:00,37.98,38.0,37.97,37.98,88362.0,34.5012,34.5194,34.4922,34.5012,88362.0
2018-01-26 15:00:00,37.98,38.02,37.98,37.98,150432.0,34.5012,34.5376,34.5012,34.5012,150432.0
2018-01-26 15:30:00,37.98,38.04,37.97,38.03,635934.0,34.5012,34.5557,34.4922,34.5467,635934.0
2018-01-29 09:30:00,37.91,37.92,37.83,37.87,635931.0,34.4377,34.4467,34.365,34.4013,635931.0
2018-01-29 10:00:00,37.86,37.88,37.82,37.88,388737.0,34.3922,34.4104,34.3559,34.4104,388737.0
2018-01-29 10:30:00,37.88,37.89,37.82,37.87,309688.0,34.4104,34.4195,34.3559,34.4013,309688.0
2018-01-29 11:00:00,37.86,37.91,37.84,37.9,210785.0,34.3922,34.4377,34.3741,34.4286,210785.0
2018-01-29 11:30:00,37.91,37.92,37.88,37.9,240495.0,34.4377,34.4467,34.4104,34.4286,240495.0
2018-01-29 12:00:00,37.9,37.94,37.88,37.92,261401.0,34.4286,34.4649,34.4104,34.4467,261401.0
2018-01-29 12:30:00,37.92,37.93,37.88,37.9,238466.0,34.4467,34.4558,34.4104,34.4286,238466.0
2018-01-29 13:00:00,37.9,37.91,37.86,37.87,266963.0,34.4286,34.4377,34.3922,34.4013,266963.0
2018-01-29 13:30:00,37.87,37.89,37.86,37.87,211163.0,34.4013,34.4195,34.3922,34.4013,211163.0
2018-01-29 14:00:00,37.87,37.88,37.86,37.88,90920.0,34.4013,34.4104,34.3922,34.4104,90920.0
2018-01-29 14:30:00,37.87,37.89,37.85,37.86,328468.0,34.4013,34.4195,34.3831,34.3922,328468.0
2018-01-29 15:00:00,37.86,37.88,37.83,37.84,172493.0,34.3922,34.4104,34.365,34.3741,172493.0
2018-01-29 15:30:00,37.83,37.84,37.75,37.79,750420.0,34.365,34.3741,34.2923,34.3286,750420.0
2018-01-30 09:30:00,37.52,37.52,37.36,37.37,546433.0,34.0834,34.0834,33.938,33.9471,546433.0
2018-01-30 10:00:00,37.36,37.38,37.24,37.31,670784.0,33.938,33.9562,33.829,33.8926,670784.0
2018-01-30 10:30:00,37.31,37.37,37.3,37.37,331304.0,33.8926,33.9471,33.8835,33.9471,331304.0
2018-01-30 11:00:00,37.37,37.4,37.32,37.34,154589.0,33.9471,33.9744,33.9017,33.9199,154589.0
2018-01-30 11:30:00,37.34,37.4,37.33,37.34,205414.0,33.9199,33.9744,33.9108,33.9199,205414.0
2018-01-30 12:00:00,37.34,37.39,37.33,37.33,197911.0,33.9199,33.9653,33.9108,33.9108,197911.0
2018-01-30 12:30:00,37.33,37.35,37.28,37.29,140719.0,33.9108,33.9289,33.8654,33.8744,140719.0
2018-01-30 13:00:00,37.3,37.3,37.25,37.29,226760.0,33.8835,33.8835,33.8381,33.8744,226760.0
2018-01-30 13:30:00,37.28,37.34,37.27,37.33,214580.0,33.8654,33.9199,33.8563,33.9108,214580.0
2018-01-30 14:00:00,37.33,37.34,37.31,37.32,407731.0,33.9108,33.9199,33.8926,33.9017,407731.0
2018-01-30 14:30:00,37.32,37.32,37.22,37.26,561544.0,33.9017,33.9017,33.8109,33.8472,561544.0
2018-01-30 15:00:00,37.26,37.32,37.24,37.27,520090.0,33.8472,33.9017,33.829,33.8563,520090.0
2018-01-30 15:30:00,37.27,37.31,37.22,37.22,615969.0,33.8563,33.8926,33.8109,33.8109,615969.0
2018-01-31 09:30:00,37.51,37.55,37.46,37.5,384299.0,34.0743,34.1106,34.0289,34.0652,384299.0
2018-01-31 10:00:00,37.5,37.54,37.48,37.49,154682.0,34.0652,34.1015,34.047,34.0561,154682.0
2018-01-31 10:30:00,37.49,37.5,37.39,37.41,143050.0,34.0561,34.0652,33.9653,33.9835,143050.0
2018-01-31 11:00:00,37.41,37.41,37.33,37.34,138559.0,33.9835,33.9835,33.9108,33.9199,138559.0
2018-01-31 11:30:00,37.33,37.37,37.32,37.36,221073.0,33.9108,33.9471,33.9017,33.938,221073.0
2018-01-31 12:00:00,37.36,37.37,37.33,37.34,92700.0,33.938,33.9471,33.9108,33.9199,92700.0
2018-01-31 12:30:00,37.34,37.35,37.32,37.34,444683.0,33.9199,33.9289,33.9017,33.9199,444683.0
2018-01-31 13:00:00,37.33,37.36,37.32,37.35,185525.0,33.9108,33.938,33.9017,33.9289,185525.0
2018-01-31 13:30:00,37.36,37.38,37.29,37.35,262801.0,33.938,33.9562,33.8744,33.9289,262801.0
2018-01-31 14:00:00,37.36,37.45,37.14,37.22,429882.0,33.938,34.0198,33.7382,33.8109,429882.0
2018-01-31 14:30:00,37.22,37.26,37.17,37.25,292343.0,33.8109,33.8472,33.7654,33.8381,292343.0
2018-01-31 15:00:00,37.26,37.29,37.22,37.25,271526.0,33.8472,33.8744,33.8109,33.8381,271526.0
2018-01-31 15:30:00,37.25,37.36,37.23,37.29,713594.0,33.8381,33.938,33.8199,33.8744,713594.0
2018-02-01 09:30:00,37.0,37.03,36.85,36.92,404815.0,33.611,33.6383,33.4747,33.5383,404815.0
2018-02-01 10:00:00,36.93,36.96,36.86,36.86,206512.0,33.5474,33.5747,33.4838,33.4838,206512.0
2018-02-01 10:30:00,36.86,36.89,36.8,36.82,243454.0,33.4838,33.5111,33.4293,33.4475,243454.0
2018-02-01 11:00:00,36.82,36.84,36.75,36.76,535752.0,33.4475,33.4657,33.3839,33.393,535752.0
2018-02-01 11:30:00,36.76,36.96,36.75,36.93,266874.0,33.393,33.5747,33.3839,33.5474,266874.0
2018-02-01 12:00:00,36.93,36.94,36.85,36.88,237635.0,33.5474,33.5565,33.4747,33.502,237635.0
2018-02-01 12:30:00,36.88,36.9,36.85,36.86,76424.0,33.502,33.5202,33.4747,33.4838,76424.0
2018-02-01 13:00:00,36.86,36.9,36.85,36.88,81404.0,33.4838,33.5202,33.4747,33.502,81404.0
2018-02-01 13:30:00,36.88,36.88,36.79,36.8,202596.0,33.502,33.502,33.4202,33.4293,202596.0
2018-02-01 14:00:00,36.8,36.81,36.67,36.75,334162.0,33.4293,33.4384,33.3112,33.3839,334162.0
2018-02-01 14:30:00,36.74,36.77,36.73,36.77,113618.0,33.3748,33.4021,33.3657,33.4021,113618.0
2018-02-01 15:00:00,36.77,36.78,36.66,36.68,511912.0,33.4021,33.4112,33.3021,33.3203,511912.0
2018-02-01 15:30:00,36.68,36.71,36.59,36.65,770192.0,33.3203,33.3476,33.2386,33.2931,770192.0
2018-02-02 09:30:00,36.01,36.02,35.64,35.64,1083284.0,32.7117,32.7208,32.3756,32.3756,1083284.0
2018-02-02 10:00:00,35.64,35.67,35.5,35.65,892244.0,32.3756,32.4028,32.2484,32.3847,892244.0
2018-02-02 10:30:00,35.65,35.77,35.6,35.77,442450.0,32.3847,32.4937,32.3392,32.4937,442450.0
2018-02-02 11:00:00,35.76,35.83,35.71,35.72,222726.0,32.4846,32.5482,32.4392,32.4482,222726.0
2018-02-02 11:30:00,35.72,35.8,35.71,35.74,177923.0,32.4482,32.5209,32.4392,32.4664,177923.0
2018-02-02 12:00:00,35.73,35.87,35.73,35.87,260120.0,32.4573,32.5845,32.4573,32.5845,260120.0
2018-02-02 12:30:00,35.87,35.87,35.79,35.8,248614.0,32.5845,32.5845,32.5118,32.5209,248614.0
2018-02-02 13:00:00,35.8,35.81,35.71,35.72,345351.0,32.5209,32.53,32.4392,32.4482,345351.0
2018-02-02 13:30:00,35.73,35.76,35.72,35.73,281328.0,32.4573,32.4846,32.4482,32.4573,281328.0
2018-02-02 14:00:00,35.72,35.73,35.62,35.63,282287.0,32.4482,32.4573,32.3574,32.3665,282287.0
2018-02-02 14:30:00,35.63,35.66,35.53,35.53,349774.0,32.3665,32.3937,32.2756,32.2756,349774.0
2018-02-02 15:00:00,35.53,35.62,35.5,35.58,307111.0,32.2756,32.3574,32.2484,32.3211,307111.0
2018-02-02 15:30:00,35.57,35.58,35.34,35.39,1143582.0,32.312,32.3211,32.1031,32.1485,1143582.0
2018-02-05 09:30:00,35.72,35.75,35.47,35.54,1080817.0,32.4482,32.4755,32.2211,32.2847,1080817.0
2018-02-05 10:00:00,35.54,35.78,35.51,35.76,463462.0,32.2847,32.5027,32.2575,32.4846,463462.0
2018-02-05 10:30:00,35.76,35.76,35.69,35.72,424761.0,32.4846,32.4846,32.421,32.4482,424761.0
2018-02-05 11:00:00,35.72,35.74,35.62,35.62,246876.0,32.4482,32.4664,32.3574,32.3574,246876.0
2018-02-05 11:30:00,35.62,35.64,35.57,35.63,261680.0,32.3574,32.3756,32.312,32.3665,261680.0
2018-02-05 12:00:00,35.64,35.64,35.57,35.59,363443.0,32.3756,32.3756,32.312,32.3302,363443.0
2018-02-05 12:30:00,35.58,35.64,35.56,35.59,219093.0,32.3211,32.3756,32.3029,32.3302,219093.0
2018-02-05 13:00:00,35.59,35.59,35.48,35.5,347548.0,32.3302,32.3302,32.2302,32.2484,347548.0
2018-02-05 13:30:00,35.51,35.55,35.43,35.53,297426.0,32.2575,32.2938,32.1848,32.2756,297426.0
2018-02-05 14:00:00,35.53,35.53,35.38,35.41,296972.0,32.2756,32.2756,32.1394,32.1666,296972.0
2018-02-05 14:30:00,35.4,35.4,35.15,35.16,653035.0,32.1576,32.1576,31.9305,31.9395,653035.0
2018-02-05 15:00:00,35.16,35.17,34.57,34.99,1585773.0,31.9395,31.9486,31.4036,31.7851,1585773.0
2018-02-05 15:30:00,35.0,35.05,34.45,34.47,1834660.0,31.7942,31.8396,31.2946,31.3127,1834660.0
2018-02-06 09:30:00,34.61,35.51,34.6,35.31,1030970.0,31.4399,32.2575,31.4308,32.0758,1030970.0
2018-02-06 10:00:00,35.31,35.48,35.08,35.18,1004126.0,32.0758,32.2302,31.8669,31.9577,1004126.0
2018-02-06 10:30:00,35.19,35.28,35.04,35.2,737432.0,31.9668,32.0485,31.8305,31.9759,737432.0
2018-02-06 11:00:00,35.21,35.23,35.04,35.09,555584.0,31.985,32.0031,31.8305,31.8759,555584.0
2018-02-06 11:30:00,35.09,35.21,35.02,35.16,257010.0,31.8759,31.985,31.8124,31.9395,257010.0
2018-02-06 12:00:00,35.16,35.4,35.15,35.4,197427.0,31.9395,32.1576,31.9305,32.1576,197427.0
2018-02-06 12:30:00,35.4,35.48,35.37,35.43,271015.0,32.1576,32.2302,32.1303,32.1848,271015.0
2018-02-06 13:00:00,35.42,35.48,35.32,35.47,352692.0,32.1757,32.2302,32.0849,32.2211,352692.0
2018-02-06 13:30:00,35.47,35.48,35.37,35.4,315688.0,32.2211,32.2302,32.1303,32.1576,315688.0
2018-02-06 14:00:00,35.39,35.45,35.36,35.38,301751.0,32.1485,32.203,32.1212,32.1394,301751.0
2018-02-06 14:30:00,35.38,35.73,35.36,35.71,732412.0,32.1394,32.4573,32.1212,32.4392,732412.0
2018-02-06 15:00:00,35.71,35.84,35.68,35.79,822938.0,32.4392,32.5573,32.4119,32.5118,822938.0
2018-02-06 15:30:00,35.78,35.94,35.72,35.83,1372545.0,32.5027,32.6481,32.4482,32.5482,1372545.0
2018-02-07 09:30:00,35.48,35.74,35.42,35.7,511772.0,32.2302,32.4664,32.1757,32.4301,511772.0
2018-02-07 10:00:00,35.7,35.79,35.66,35.73,590470.0,32.4301,32.5118,32.3937,32.4573,590470.0
2018-02-07 10:30:00,35.72,35.72,35.6,35.61,260915.0,32.4482,32.4482,32.3392,32.3483,260915.0
2018-02-07 11:00:00,35.61,35.7,35.6,35.66,171731.0,32.3483,32.4301,32.3392,32.3937,171731.0
2018-02-07 11:30:00,35.65,35.65,35.56,35.61,215735.0,32.3847,32.3847,32.3029,32.3483,215735.0
2018-02-07 12:00:00,35.61,35.64,35.6,35.62,98675.0,32.3483,32.3756,32.3392,32.3574,98675.0
2018-02-07 12:30:00,35.62,35.62,35.42,35.42,311311.0,32.3574,32.3574,32.1757,32.1757,311311.0
2018-02-07 13:00:00,35.43,35.45,35.3,35.34,424674.0,32.1848,32.203,32.0667,32.1031,424674.0
2018-02-07 13:30:00,35.34,35.46,35.32,35.36,257790.0,32.1031,32.2121,32.0849,32.1212,257790.0
2018-02-07 14:00:00,35.35,35.4,35.26,35.38,313209.0,32.1121,32.1576,32.0304,32.1394,313209.0
2018-02-07 14:30:00,35.39,35.39,35.21,35.27,249212.0,32.1485,32.1485,31.985,32.0395,249212.0
2018-02-07 15:00:00,35.28,35.32,35.2,35.32,477538.0,32.0485,32.0849,31.9759,32.0849,477538.0
2018-02-07 15:30:00,35.32,35.32,34.94,34.96,1372251.0,32.0849,32.0849,31.7397,31.7579,1372251.0
2018-02-08 09:30:00,35.71,35.81,35.34,35.37,552370.0,32.4392,32.53,32.1031,32.1303,552370.0
2018-02-08 10:00:00,35.36,35.43,35.3,35.3,507249.0,32.1212,32.1848,32.0667,32.0667,507249.0
2018-02-08 10:30:00,35.3,35.32,35.13,35.18,382408.0,32.0667,32.0849,31.9123,31.9577,382408.0
2018-02-08 11:00:00,35.18,35.21,35.0,35.01,415991.0,31.9577,31.985,31.7942,31.8033,415991.0
2018-02-08 11:30:00,35.01,35.12,34.98,34.98,474592.0,31.8033,31.9032,31.776,31.776,474592.0
2018-02-08 12:00:00,34.98,35.0,34.84,34.85,364456.0,31.776,31.7942,31.6488,31.6579,364456.0
2018-02-08 12:30:00,34.86,34.93,34.69,34.77,454532.0,31.667,31.7306,31.5126,31.5853,454532.0
2018-02-08 13:00:00,34.77,34.85,34.71,34.75,310157.0,31.5853,31.6579,31.5308,31.5671,310157.0
2018-02-08 13:30:00,34.75,34.93,34.73,34.89,373529.0,31.5671,31.7306,31.5489,31.6943,373529.0
2018-02-08 14:00:00,34.88,34.92,34.76,34.77,314449.0,31.6852,31.7215,31.5762,31.5853,314449.0
2018-02-08 14:30:00,34.77,34.77,34.59,34.63,392842.0,31.5853,31.5853,31.4217,31.4581,392842.0
2018-02-08 15:00:00,34.64,34.72,34.58,34.7,605832.0,31.4672,31.5398,31.4127,31.5217,605832.0
2018-02-08 15:30:00,34.7,34.73,34.29,34.29,1243954.0,31.5217,31.5489,31.1492,31.1492,1243954.0
2018-02-09 09:30:00,35.02,35.35,34.98,35.31,917973.0,31.8124,32.1121,31.776,32.0758,917973.0
2018-02-09 10:00:00,35.31,35.33,35.13,35.16,373495.0,32.0758,32.094,31.9123,31.9395,373495.0
2018-02-09 10:30:00,35.16,35.16,34.89,34.97,504325.0,31.9395,31.9395,31.6943,31.7669,504325.0
2018-02-09 11:00:00,34.98,35.05,34.88,34.92,389309.0,31.776,31.8396,31.6852,31.7215,389309.0
2018-02-09 11:30:00,34.92,35.0,34.84,34.84,265273.0,31.7215,31.7942,31.6488,31.6488,265273.0
2018-02-09 12:00:00,34.85,34.85,34.64,34.65,376958.0,31.6579,31.6579,31.4672,31.4763,376958.0
2018-02-09 12:30:00,34.66,34.72,34.51,34.67,370163.0,31.4853,31.5398,31.3491,31.4944,370163.0
2018-02-09 13:00:00,34.67,34.67,34.47,34.52,361176.0,31.4944,31.4944,31.3127,31.3582,361176.0
2018-02-09 13:30:00,34.52,34.8,34.44,34.75,356928.0,31.3582,31.6125,31.2855,31.5671,356928.0
2018-02-09 14:00:00,34.74,35.06,34.74,34.86,574273.0,31.558,31.8487,31.558,31.667,574273.0
2018-02-09 14:30:00,34.87,35.04,34.77,34.99,360604.0,31.6761,31.8305,31.5853,31.7851,360604.0
2018-02-09 15:00:00,34.98,35.19,34.9,35.16,522324.0,31.776,31.9668,31.7034,31.9395,522324.0
2018-02-09 15:30:00,35.16,35.45,35.12,35.32,1192539.0,31.9395,32.203,31.9032,32.0849,1192539.0
2018-02-12 09:30:00,35.4,35.61,35.35,35.43,909787.0,32.1576,32.3483,32.1121,32.1848,909787.0
2018-02-12 10:00:00,35.43,35.52,35.27,35.34,362431.0,32.1848,32.2666,32.0395,32.1031,362431.0
2018-02-12 10:30:00,35.33,35.42,35.27,35.37,327213.0,32.094,32.1757,32.0395,32.1303,327213.0
2018-02-12 11:00:00,35.37,35.43,35.28,35.39,286962.0,32.1303,32.1848,32.0485,32.1485,286962.0
2018-02-12 11:30:00,35.38,35.48,35.36,35.48,125638.0,32.1394,32.2302,32.1212,32.2302,125638.0
2018-02-12 12:00:00,35.48,35.57,35.45,35.57,155118.0,32.2302,32.312,32.203,32.312,155118.0
2018-02-12 12:30:00,35.56,35.62,35.52,35.54,258633.0,32.3029,32.3574,32.2666,32.2847,258633.0
2018-02-12 13:00:00,35.55,35.58,35.51,35.57,150245.0,32.2938,32.3211,32.2575,32.312,150245.0
2018-02-12 13:30:00,35.58,35.69,35.57,35.68,131371.0,32.3211,32.421,32.312,32.4119,131371.0
2018-02-12 14:00:00,35.68,35.69,35.57,35.66,172358.0,32.4119,32.421,32.312,32.3937,172358.0
2018-02-12 14:30:00,35.66,35.73,35.54,35.59,291875.0,32.3937,32.4573,32.2847,32.3302,291875.0
2018-02-12 15:00:00,35.6,35.7,35.59,35.62,194532.0,32.3392,32.4301,32.3302,32.3574,194532.0
2018-02-12 15:30:00,35.62,35.63,35.44,35.54,483995.0,32.3574,32.3665,32.1939,32.2847,483995.0
2018-02-13 09:30:00,35.49,35.58,35.35,35.48,254659.0,32.2393,32.3211,32.1121,32.2302,254659.0
2018-02-13 10:00:00,35.48,35.53,35.41,35.47,139165.0,32.2302,32.2756,32.1666,32.2211,139165.0
2018-02-13 10:30:00,35.46,35.52,35.42,35.49,129119.0,32.2121,32.2666,32.1757,32.2393,129119.0
2018-02-13 11:00:00,35.48,35.48,35.4,35.41,116184.0,32.2302,32.2302,32.1576,32.1666,116184.0
2018-02-13 11:30:00,35.41,35.47,35.4,35.43,144704.0,32.1666,32.2211,32.1576,32.1848,144704.0
2018-02-13 12:00:00,35.43,35.44,35.36,35.38,172535.0,32.1848,32.1939,32.1212,32.1394,172535.0
2018-02-13 12:30:00,35.38,35.38,35.32,35.32,189417.0,32.1394,32.1394,32.0849,32.0849,189417.0
2018-02-13 13:00:00,35.33,35.41,35.31,35.38,217460.0,32.094,32.1666,32.0758,32.1394,217460.0
2018-02-13 13:30:00,35.38,35.41,35.36,35.38,205708.0,32.1394,32.1666,32.1212,32.1394,205708.0
2018-02-13 14:00:00,35.39,35.47,35.38,35.44,203674.0,32.1485,32.2211,32.1394,32.1939,203674.0
2018-02-13 14:30:00,35.45,35.47,35.4,35.47,154800.0,32.203,32.2211,32.1576,32.2211,154800.0
2018-02-13 15:00:00,35.47,35.5,35.43,35.5,264066.0,32.2211,32.2484,32.1848,32.2484,264066.0
2018-02-13 15:30:00,35.49,35.56,35.49,35.51,570740.0,32.2393,32.3029,32.2393,32.2575,570740.0
2018-02-14 09:30:00,35.22,35.37,35.14,35.24,638719.0,31.994,32.1303,31.9214,32.0122,638719.0
2018-02-14 10:00:00,35.24,35.46,35.22,35.39,213867.0,32.0122,32.2121,31.994,32.1485,213867.0
2018-02-14 10:30:00,35.4,35.47,35.35,35.47,176612.0,32.1576,32.2211,32.1121,32.2211,176612.0
2018-02-14 11:00:00,35.47,35.51,35.4,35.5,115349.0,32.2211,32.2575,32.1576,32.2484,115349.0
2018-02-14 11:30:00,35.5,35.55,35.44,35.45,101158.0,32.2484,32.2938,32.1939,32.203,101158.0
2018-02-14 12:00:00,35.46,35.53,35.44,35.52,78551.0,32.2121,32.2756,32.1939,32.2666,78551.0
2018-02-14 12:30:00,35.52,35.62,35.51,35.61,80603.0,32.2666,32.3574,32.2575,32.3483,80603.0
2018-02-14 13:00:00,35.62,35.68,35.61,35.64,76541.0,32.3574,32.4119,32.3483,32.3756,76541.0
2018-02-14 13:30:00,35.64,35.67,35.63,35.66,67565.0,32.3756,32.4028,32.3665,32.3937,67565.0
2018-02-14 14:00:00,35.66,35.7,35.63,35.63,150055.0,32.3937,32.4301,32.3665,32.3665,150055.0
2018-02-14 14:30:00,35.62,35.71,35.61,35.69,141402.0,32.3574,32.4392,32.3483,32.421,141402.0
2018-02-14 15:00:00,35.7,35.72,35.64,35.64,234570.0,32.4301,32.4482,32.3756,32.3756,234570.0
2018-02-14 15:30:00,35.64,35.7,35.61,35.7,405263.0,32.3756,32.4301,32.3483,32.4301,405263.0
2018-02-15 09:30:00,35.94,35.99,35.72,35.98,382250.0,32.6481,32.6935,32.4482,32.6844,382250.0
2018-02-15 10:00:00,35.99,35.99,35.79,35.89,359192.0,32.6935,32.6935,32.5118,32.6027,359192.0
2018-02-15 10:30:00,35.89,35.9,35.64,35.65,305409.0,32.6027,32.6118,32.3756,32.3847,305409.0
2018-02-15 11:00:00,35.64,35.78,35.59,35.78,149068.0,32.3756,32.5027,32.3302,32.5027,149068.0
2018-02-15 11:30:00,35.78,35.86,35.7,35.8,137935.0,32.5027,32.5754,32.4301,32.5209,137935.0
2018-02-15 12:00:00,35.81,35.82,35.72,35.74,96679.0,32.53,32.5391,32.4482,32.4664,96679.0
2018-02-15 12:30:00,35.74,35.83,35.74,35.83,108165.0,32.4664,32.5482,32.4664,32.5482,108165.0
2018-02-15 13:00:00,35.83,35.9,35.82,35.83,94065.0,32.5482,32.6118,32.5391,32.5482,94065.0
2018-02-15 13:30:00,35.83,35.84,35.78,35.84,112754.0,32.5482,32.5573,32.5027,32.5573,112754.0
2018-02-15 14:00:00,35.84,35.89,35.83,35.87,87626.0,32.5573,32.6027,32.5482,32.5845,87626.0
2018-02-15 14:30:00,35.88,35.88,35.8,35.81,103896.0,32.5936,32.5936,32.5209,32.53,103896.0
2018-02-15 15:00:00,35.82,35.85,35.79,35.81,101630.0,32.5391,32.5663,32.5118,32.53,101630.0
2018-02-15 15:30:00,35.82,35.98,35.78,35.97,457997.0,32.5391,32.6844,32.5027,32.6753,457997.0
2018-02-16 09:30:00,35.0,35.18,34.94,35.12,472689.0,31.7942,31.9577,31.7397,31.9032,472689.0
2018-02-16 10:00:00,35.13,35.25,35.09,35.24,240875.0,31.9123,32.0213,31.8759,32.0122,240875.0
2018-02-16 10:30:00,35.24,35.35,35.24,35.3,350991.0,32.0122,32.1121,32.0122,32.0667,350991.0
2018-02-16 11:00:00,35.3,35.4,35.3,35.36,193108.0,32.0667,32.1576,32.0667,32.1212,193108.0
2018-02-16 11:30:00,35.35,35.39,35.34,35.35,116831.0,32.1121,32.1485,32.1031,32.1121,116831.0
2018-02-16 12:00:00,35.36,35.36,35.31,35.36,107884.0,32.1212,32.1212,32.0758,32.1212,107884.0
2018-02-16 12:30:00,35.36,35.41,35.28,35.29,199414.0,32.1212,32.1666,32.0485,32.0576,199414.0
2018-02-16 13:00:00,35.3,35.3,35.16,35.2,195146.0,32.0667,32.0667,31.9395,31.9759,195146.0
2018-02-16 13:30:00,35.2,35.26,35.16,35.21,150801.0,31.9759,32.0304,31.9395,31.985,150801.0
2018-02-16 14:00:00,35.22,35.25,35.13,35.19,168293.0,31.994,32.0213,31.9123,31.9668,168293.0
2018-02-16 14:30:00,35.19,35.27,35.16,35.26,114980.0,31.9668,32.0395,31.9395,32.0304,114980.0
2018-02-16 15:00:00,35.26,35.28,35.22,35.23,110487.0,32.0304,32.0485,31.994,32.0031,110487.0
2018-02-16 15:30:00,35.22,35.3,35.18,35.19,562288.0,31.994,32.0667,31.9577,31.9668,562288.0
2018-02-20 09:30:00,34.77,34.83,34.68,34.75,581221.0,31.5853,31.6398,31.5035,31.5671,581221.0
2018-02-20 10:00:00,34.75,34.8,34.72,34.75,410419.0,31.5671,31.6125,31.5398,31.5671,410419.0
2018-02-20 10:30:00,34.74,34.76,34.63,34.63,322857.0,31.558,31.5762,31.4581,31.4581,322857.0
2018-02-20 11:00:00,34.64,34.78,34.63,34.78,278139.0,31.4672,31.5943,31.4581,31.5943,278139.0
2018-02-20 11:30:00,34.79,34.82,34.77,34.82,217246.0,31.6034,31.6307,31.5853,31.6307,217246.0
2018-02-20 12:00:00,34.82,34.85,34.81,34.84,92640.0,31.6307,31.6579,31.6216,31.6488,92640.0
2018-02-20 12:30:00,34.84,34.85,34.81,34.83,121481.0,31.6488,31.6579,31.6216,31.6398,121481.0
2018-02-20 13:00:00,34.82,34.83,34.77,34.78,81242.0,31.6307,31.6398,31.5853,31.5943,81242.0
2018-02-20 13:30:00,34.78,34.85,34.77,34.84,102090.0,31.5943,31.6579,31.5853,31.6488,102090.0
2018-02-20 14:00:00,34.85,34.86,34.81,34.83,110837.0,31.6579,31.667,31.6216,31.6398,110837.0
2018-02-20 14:30:00,34.83,34.89,34.8,34.82,165813.0,31.6398,31.6943,31.6125,31.6307,165813.0
2018-02-20 15:00:00,34.82,34.84,34.7,34.74,238986.0,31.6307,31.6488,31.5217,31.558,238986.0
2018-02-20 15:30:00,34.74,34.85,34.73,34.83,544898.0,31.558,31.6579,31.5489,31.6398,544898.0
2018-02-21 09:30:00,35.01,35.01,34.9,34.91,359274.0,31.8033,31.8033,31.7034,31.7124,359274.0
2018-02-21 10:00:00,34.92,34.93,34.88,34.91,187547.0,31.7215,31.7306,31.6852,31.7124,187547.0
2018-02-21 10:30:00,34.91,34.95,34.9,34.92,152944.0,31.7124,31.7488,31.7034,31.7215,152944.0
2018-02-21 11:00:00,34.93,34.95,34.9,34.95,80362.0,31.7306,31.7488,31.7034,31.7488,80362.0
2018-02-21 11:30:00,34.95,35.0,34.94,34.98,160493.0,31.7488,31.7942,31.7397,31.776,160493.0
2018-02-21 12:00:00,34.98,34.99,34.91,34.93,190105.0,31.776,31.7851,31.7124,31.7306,190105.0
2018-02-21 12:30:00,34.93,35.02,34.92,35.01,206701.0,31.7306,31.8124,31.7215,31.8033,206701.0
2018-02-21 13:00:00,35.02,35.02,34.99,35.0,83187.0,31.8124,31.8124,31.7851,31.7942,83187.0
2018-02-21 13:30:00,35.0,35.02,34.98,35.01,148519.0,31.7942,31.8124,31.776,31.8033,148519.0
2018-02-21 14:00:00,35.0,35.2,34.99,35.12,301486.0,31.7942,31.9759,31.7851,31.9032,301486.0
2018-02-21 14:30:00,35.13,35.14,35.0,35.0,201255.0,31.9123,31.9214,31.7942,31.7942,201255.0
2018-02-21 15:00:00,35.01,35.01,34.78,34.87,430703.0,31.8033,31.8033,31.5943,31.6761,430703.0
2018-02-21 15:30:00,34.86,34.89,34.56,34.58,695636.0,31.667,31.6943,31.3945,31.4127,695636.0
2018-02-22 09:30:00,34.63,34.72,34.56,34.62,264122.0,31.4581,31.5398,31.3945,31.449,264122.0
2018-02-22 10:00:00,34.63,34.69,34.58,34.68,343363.0,31.4581,31.5126,31.4127,31.5035,343363.0
2018-02-22 10:30:00,34.68,34.73,34.64,34.68,248595.0,31.5035,31.5489,31.4672,31.5035,248595.0
2018-02-22 11:00:00,34.68,34.78,34.67,34.75,150885.0,31.5035,31.5943,31.4944,31.5671,150885.0
2018-02-22 11:30:00,34.75,34.75,34.67,34.73,247317.0,31.5671,31.5671,31.4944,31.5489,247317.0
2018-02-22 12:00:00,34.73,34.74,34.69,34.7,164967.0,31.5489,31.558,31.5126,31.5217,164967.0
2018-02-22 12:30:00,34.7,34.71,34.6,34.64,203115.0,31.5217,31.5308,31.4308,31.4672,203115.0
2018-02-22 13:00:00,34.64,34.66,34.57,34.61,121965.0,31.4672,31.4853,31.4036,31.4399,121965.0
2018-02-22 13:30:00,34.61,34.62,34.51,34.57,212237.0,31.4399,31.449,31.3491,31.4036,212237.0
2018-02-22 14:00:00,34.57,34.63,34.56,34.63,113223.0,31.4036,31.4581,31.3945,31.4581,113223.0
2018-02-22 14:30:00,34.63,34.64,34.54,34.55,83447.0,31.4581,31.4672,31.3763,31.3854,83447.0
2018-02-22 15:00:00,34.55,34.6,34.52,34.57,152209.0,31.3854,31.4308,31.3582,31.4036,152209.0
2018-02-22 15:30:00,34.57,34.58,34.46,34.48,445560.0,31.4036,31.4127,31.3037,31.3218,445560.0
2018-02-23 09:30:00,35.08,35.12,35.01,35.11,863549.0,31.8669,31.9032,31.8033,31.8941,863549.0
2018-02-23 10:00:00,35.11,35.11,35.04,35.07,293048.0,31.8941,31.8941,31.8305,31.8578,293048.0
2018-02-23 10:30:00,35.07,35.15,35.06,35.13,256945.0,31.8578,31.9305,31.8487,31.9123,256945.0
2018-02-23 11:00:00,35.14,35.19,35.13,35.19,212631.0,31.9214,31.9668,31.9123,31.9668,212631.0
2018-02-23 11:30:00,35.19,35.21,35.17,35.2,201692.0,31.9668,31.985,31.9486,31.9759,201692.0
2018-02-23 12:00:00,35.21,35.22,35.17,35.17,229284.0,31.985,31.994,31.9486,31.9486,229284.0
2018-02-23 12:30:00,35.18,35.19,35.16,35.19,169610.0,31.9577,31.9668,31.9395,31.9668,169610.0
2018-02-23 13:00:00,35.19,35.2,35.16,35.2,104282.0,31.9668,31.9759,31.9395,31.9759,104282.0
2018-02-23 13:30:00,35.21,35.24,35.2,35.24,119780.0,31.985,32.0122,31.9759,32.0122,119780.0
2018-02-23 14:00:00,35.24,35.24,35.2,35.2,192703.0,32.0122,32.0122,31.9759,31.9759,192703.0
2018-02-23 14:30:00,35.21,35.25,35.19,35.24,161995.0,31.985,32.0213,31.9668,32.0122,161995.0
2018-02-23 15:00:00,35.23,35.29,35.23,35.29,196234.0,32.0031,32.0576,32.0031,32.0576,196234.0
2018-02-23 15:30:00,35.29,35.36,35.27,35.34,790077.0,32.0576,32.1212,32.0395,32.1031,790077.0
2018-02-26 09:30:00,35.28,35.36,35.25,35.34,598666.0,32.0485,32.1212,32.0213,32.1031,598666.0
2018-02-26 10:00:00,35.34,35.35,35.27,35.27,124530.0,32.1031,32.1121,32.0395,32.0395,124530.0
2018-02-26 10:30:00,35.27,35.33,35.26,35.3,191411.0,32.0395,32.094,32.0304,32.0667,191411.0
2018-02-26 11:00:00,35.29,35.47,35.28,35.45,305603.0,32.0576,32.2211,32.0485,32.203,305603.0
2018-02-26 11:30:00,35.46,35.49,35.45,35.45,143044.0,32.2121,32.2393,32.203,32.203,143044.0
2018-02-26 12:00:00,35.46,35.5,35.45,35.5,171858.0,32.2121,32.2484,32.203,32.2484,171858.0
2018-02-26 12:30:00,35.5,35.5,35.46,35.5,75714.0,32.2484,32.2484,32.2121,32.2484,75714.0
2018-02-26 13:00:00,35.5,35.53,35.47,35.49,153879.0,32.2484,32.2756,32.2211,32.2393,153879.0
2018-02-26 13:30:00,35.48,35.49,35.44,35.46,114569.0,32.2302,32.2393,32.1939,32.2121,114569.0
2018-02-26 14:00:00,35.47,35.5,35.44,35.45,133405.0,32.2211,32.2484,32.1939,32.203,133405.0
2018-02-26 14:30:00,35.45,35.48,35.44,35.48,127435.0,32.203,32.2302,32.1939,32.2302,127435.0
2018-02-26 15:00:00,35.48,35.54,35.47,35.52,155300.0,32.2302,32.2847,32.2211,32.2666,155300.0
2018-02-26 15:30:00,35.52,35.6,35.49,35.58,532373.0,32.2666,32.3392,32.2393,32.3211,532373.0
2018-02-27 09:30:00,35.29,35.29,35.1,35.11,232113.0,32.0576,32.0576,31.885,31.8941,232113.0
2018-02-27 10:00:00,35.11,35.23,35.1,35.21,99340.0,31.8941,32.0031,31.885,31.985,99340.0
2018-02-27 10:30:00,35.2,35.21,34.89,34.96,373133.0,31.9759,31.985,31.6943,31.7579,373133.0
2018-02-27 11:00:00,34.96,35.06,34.92,34.94,207871.0,31.7579,31.8487,31.7215,31.7397,207871.0
2018-02-27 11:30:00,34.94,35.0,34.9,34.91,140533.0,31.7397,31.7942,31.7034,31.7124,140533.0
2018-02-27 12:00:00,34.91,34.95,34.9,34.95,78149.0,31.7124,31.7488,31.7034,31.7488,78149.0
2018-02-27 12:30:00,34.95,35.08,34.94,35.08,262709.0,31.7488,31.8669,31.7397,31.8669,262709.0
2018-02-27 13:00:00,35.08,35.08,35.03,35.05,105265.0,31.8669,31.8669,31.8214,31.8396,105265.0
2018-02-27 13:30:00,35.05,35.06,34.98,34.99,216754.0,31.8396,31.8487,31.776,31.7851,216754.0
2018-02-27 14:00:00,34.99,34.99,34.88,34.92,189574.0,31.7851,31.7851,31.6852,31.7215,189574.0
2018-02-27 14:30:00,34.91,34.97,34.89,34.94,103834.0,31.7124,31.7669,31.6943,31.7397,103834.0
2018-02-27 15:00:00,34.93,34.95,34.86,34.9,184349.0,31.7306,31.7488,31.667,31.7034,184349.0
2018-02-27 15:30:00,34.9,34.94,34.77,34.77,792967.0,31.7034,31.7397,31.5853,31.5853,792967.0
2018-02-28 09:30:00,34.9,35.04,34.84,34.93,258852.0,31.7034,31.8305,31.6488,31.7306,258852.0
2018-02-28 10:00:00,34.93,34.93,34.83,34.87,272094.0,31.7306,31.7306,31.6398,31.6761,272094.0
2018-02-28 10:30:00,34.86,34.88,34.76,34.78,241492.0,31.667,31.6852,31.5762,31.5943,241492.0
2018-02-28 11:00:00,34.78,34.8,34.71,34.8,259735.0,31.5943,31.6125,31.5308,31.6125,259735.0
2018-02-28 11:30:00,34.8,34.82,34.7,34.76,226340.0,31.6125,31.6307,31.5217,31.5762,226340.0
2018-02-28 12:00:00,34.77,34.79,34.74,34.75,83918.0,31.5853,31.6034,31.558,31.5671,83918.0
2018-02-28 12:30:00,34.75,34.84,34.73,34.82,77300.0,31.5671,31.6488,31.5489,31.6307,77300.0
2018-02-28 13:00:00,34.81,34.82,34.76,34.8,46628.0,31.6216,31.6307,31.5762,31.6125,46628.0
2018-02-28 13:30:00,34.8,34.82,34.75,34.82,600071.0,31.6125,31.6307,31.5671,31.6307,600071.0
2018-02-28 14:00:00,34.82,34.85,34.78,34.81,131634.0,31.6307,31.6579,31.5943,31.6216,131634.0
2018-02-28 14:30:00,34.8,34.81,34.71,34.72,157356.0,31.6125,31.6216,31.5308,31.5398,157356.0
2018-02-28 15:00:00,34.73,34.74,34.64,34.65,246808.0,31.5489,31.558,31.4672,31.4763,246808.0
2018-02-28 15:30:00,34.66,34.68,34.33,34.33,2038423.0,31.4853,31.5035,31.1856,31.1856,2038423.0
2018-03-01 09:30:00,34.58,34.62,34.48,34.52,363093.0,31.4127,31.449,31.3218,31.3582,363093.0
2018-03-01 10:00:00,34.52,34.65,34.48,34.65,359161.0,31.3582,31.4763,31.3218,31.4763,359161.0
2018-03-01 10:30:00,34.65,34.76,34.6,34.6,365108.0,31.4763,31.5762,31.4308,31.4308,365108.0
2018-03-01 11:00:00,34.61,34.71,34.61,34.65,201237.0,31.4399,31.5308,31.4399,31.4763,201237.0
2018-03-01 11:30:00,34.65,34.69,34.62,34.65,128017.0,31.4763,31.5126,31.449,31.4763,128017.0
2018-03-01 12:00:00,34.65,34.65,34.52,34.54,195881.0,31.4763,31.4763,31.3582,31.3763,195881.0
2018-03-01 12:30:00,34.54,34.63,34.49,34.54,247154.0,31.3763,31.4581,31.3309,31.3763,247154.0
2018-03-01 13:00:00,34.54,34.54,34.42,34.47,257961.0,31.3763,31.3763,31.2673,31.3127,257961.0
2018-03-01 13:30:00,34.47,34.48,34.31,34.32,268056.0,31.3127,31.3218,31.1674,31.1765,268056.0
2018-03-01 14:00:00,34.32,34.33,34.19,34.3,535371.0,31.1765,31.1856,31.0584,31.1583,535371.0
2018-03-01 14:30:00,34.29,34.32,34.18,34.26,411341.0,31.1492,31.1765,31.0493,31.122,411341.0
2018-03-01 15:00:00,34.26,34.44,34.21,34.38,263193.0,31.122,31.2855,31.0766,31.231,263193.0
2018-03-01 15:30:00,34.38,34.41,34.22,34.3,794642.0,31.231,31.2582,31.0856,31.1583,794642.0
2018-03-02 09:30:00,34.02,34.13,33.89,33.96,1073492.0,30.904,31.0039,30.7859,30.8495,1073492.0
2018-03-02 10:00:00,33.96,34.04,33.95,33.98,316949.0,30.8495,30.9221,30.8404,30.8676,316949.0
2018-03-02 10:30:00,33.98,34.17,33.97,34.16,2118912.0,30.8676,31.0402,30.8585,31.0311,2118912.0
2018-03-02 11:00:00,34.15,34.17,34.07,34.17,314500.0,31.022,31.0402,30.9494,31.0402,314500.0
2018-03-02 11:30:00,34.17,34.32,34.17,34.32,327122.0,31.0402,31.1765,31.0402,31.1765,327122.0
2018-03-02 12:00:00,34.32,34.32,34.24,34.29,130116.0,31.1765,31.1765,31.1038,31.1492,130116.0
2018-03-02 12:30:00,34.29,34.37,34.24,34.33,127130.0,31.1492,31.2219,31.1038,31.1856,127130.0
2018-03-02 13:00:00,34.33,34.34,34.22,34.22,110527.0,31.1856,31.1946,31.0856,31.0856,110527.0
2018-03-02 13:30:00,34.23,34.3,34.2,34.23,133153.0,31.0947,31.1583,31.0675,31.0947,133153.0
2018-03-02 14:00:00,34.25,34.36,34.23,34.28,149669.0,31.1129,31.2128,31.0947,31.1401,149669.0
2018-03-02 14:30:00,34.29,34.32,34.26,34.3,57855.0,31.1492,31.1765,31.122,31.1583,57855.0
2018-03-02 15:00:00,34.29,34.34,34.24,34.33,97775.0,31.1492,31.1946,31.1038,31.1856,97775.0
2018-03-02 15:30:00,34.33,34.47,34.32,34.44,517451.0,31.1856,31.3127,31.1765,31.2855,517451.0
2018-03-05 09:30:00,34.3,34.3,34.2,34.2,508714.0,31.1583,31.1583,31.0675,31.0675,508714.0
2018-03-05 10:00:00,34.21,34.27,34.16,34.26,257102.0,31.0766,31.1311,31.0311,31.122,257102.0
2018-03-05 10:30:00,34.26,34.36,34.23,34.36,226701.0,31.122,31.2128,31.0947,31.2128,226701.0
2018-03-05 11:00:00,34.36,34.47,34.36,34.45,209815.0,31.2128,31.3127,31.2128,31.2946,209815.0
2018-03-05 11:30:00,34.45,34.5,34.44,34.48,531153.0,31.2946,31.34,31.2855,31.3218,531153.0
2018-03-05 12:00:00,34.48,34.52,34.44,34.45,211540.0,31.3218,31.3582,31.2855,31.2946,211540.0
2018-03-05 12:30:00,34.46,34.49,34.44,34.48,130356.0,31.3037,31.3309,31.2855,31.3218,130356.0
2018-03-05 13:00:00,34.49,34.5,34.47,34.47,62253.0,31.3309,31.34,31.3127,31.3127,62253.0
2018-03-05 13:30:00,34.48,34.49,34.43,34.49,226643.0,31.3218,31.3309,31.2764,31.3309,226643.0
2018-03-05 14:00:00,34.49,34.5,34.43,34.47,220100.0,31.3309,31.34,31.2764,31.3127,220100.0
2018-03-05 14:30:00,34.47,34.55,34.46,34.54,256643.0,31.3127,31.3854,31.3037,31.3763,256643.0
2018-03-05 15:00:00,34.54,34.56,34.5,34.5,168662.0,31.3763,31.3945,31.34,31.34,168662.0
2018-03-05 15:30:00,34.51,34.54,34.44,34.49,503326.0,31.3491,31.3763,31.2855,31.3309,503326.0
2018-03-06 09:30:00,34.27,34.28,34.13,34.18,340607.0,31.1311,31.1401,31.0039,31.0493,340607.0
2018-03-06 10:00:00,34.17,34.19,34.09,34.18,314345.0,31.0402,31.0584,30.9675,31.0493,314345.0
2018-03-06 10:30:00,34.18,34.2,34.08,34.09,277305.0,31.0493,31.0675,30.9585,30.9675,277305.0
2018-03-06 11:00:00,34.08,34.14,34.03,34.05,243245.0,30.9585,31.013,30.913,30.9312,243245.0
2018-03-06 11:30:00,34.05,34.1,34.02,34.1,302524.0,30.9312,30.9766,30.904,30.9766,302524.0
2018-03-06 12:00:00,34.1,34.1,34.04,34.06,111178.0,30.9766,30.9766,30.9221,30.9403,111178.0
2018-03-06 12:30:00,34.07,34.13,34.06,34.13,171296.0,30.9494,31.0039,30.9403,31.0039,171296.0
2018-03-06 13:00:00,34.13,34.19,34.12,34.14,187060.0,31.0039,31.0584,30.9948,31.013,187060.0
2018-03-06 13:30:00,34.13,34.14,34.06,34.07,142725.0,31.0039,31.013,30.9403,30.9494,142725.0
2018-03-06 14:00:00,34.07,34.08,34.04,34.06,186174.0,30.9494,30.9585,30.9221,30.9403,186174.0
2018-03-06 14:30:00,34.06,34.14,34.06,34.11,181913.0,30.9403,31.013,30.9403,30.9857,181913.0
2018-03-06 15:00:00,34.12,34.13,34.08,34.11,194428.0,30.9948,31.0039,30.9585,30.9857,194428.0
2018-03-06 15:30:00,34.12,34.13,34.01,34.03,554809.0,30.9948,31.0039,30.8949,30.913,554809.0
2018-03-07 09:30:00,33.8,33.94,33.8,33.83,369414.0,30.7041,30.8313,30.7041,30.7314,369414.0
2018-03-07 10:00:00,33.83,33.88,33.79,33.87,359990.0,30.7314,30.7768,30.695,30.7677,359990.0
2018-03-07 10:30:00,33.88,33.93,33.85,33.91,367386.0,30.7768,30.8222,30.7495,30.804,367386.0
2018-03-07 11:00:00,33.91,33.92,33.84,33.88,169259.0,30.804,30.8131,30.7404,30.7768,169259.0
2018-03-07 11:30:00,33.88,33.9,33.8,33.8,199088.0,30.7768,30.7949,30.7041,30.7041,199088.0
2018-03-07 12:00:00,33.8,33.81,33.72,33.76,319458.0,30.7041,30.7132,30.6314,30.6678,319458.0
2018-03-07 12:30:00,33.77,33.8,33.74,33.79,70904.0,30.6769,30.7041,30.6496,30.695,70904.0
2018-03-07 13:00:00,33.79,33.84,33.74,33.83,107704.0,30.695,30.7404,30.6496,30.7314,107704.0
2018-03-07 13:30:00,33.83,33.85,33.82,33.82,82811.0,30.7314,30.7495,30.7223,30.7223,82811.0
2018-03-07 14:00:00,33.83,33.87,33.8,33.84,134633.0,30.7314,30.7677,30.7041,30.7404,134633.0
2018-03-07 14:30:00,33.84,33.9,33.83,33.86,153293.0,30.7404,30.7949,30.7314,30.7586,153293.0
2018-03-07 15:00:00,33.86,33.93,33.85,33.91,87448.0,30.7586,30.8222,30.7495,30.804,87448.0
2018-03-07 15:30:00,33.91,34.0,33.9,34.0,380586.0,30.804,30.8858,30.7949,30.8858,380586.0
2018-03-08 09:30:00,34.02,34.04,33.87,33.88,310169.0,30.904,30.9221,30.7677,30.7768,310169.0
2018-03-08 10:00:00,33.89,33.96,33.85,33.94,278871.0,30.7859,30.8495,30.7495,30.8313,278871.0
2018-03-08 10:30:00,33.94,33.94,33.88,33.9,168137.0,30.8313,30.8313,30.7768,30.7949,168137.0
2018-03-08 11:00:00,33.91,33.98,33.89,33.97,424245.0,30.804,30.8676,30.7859,30.8585,424245.0
2018-03-08 11:30:00,33.97,33.98,33.94,33.98,110518.0,30.8585,30.8676,30.8313,30.8676,110518.0
2018-03-08 12:00:00,33.97,34.0,33.93,33.99,130356.0,30.8585,30.8858,30.8222,30.8767,130356.0
2018-03-08 12:30:00,33.99,34.0,33.95,33.98,106696.0,30.8767,30.8858,30.8404,30.8676,106696.0
2018-03-08 13:00:00,33.98,34.02,33.94,33.96,101469.0,30.8676,30.904,30.8313,30.8495,101469.0
2018-03-08 13:30:00,33.96,34.0,33.95,34.0,89071.0,30.8495,30.8858,30.8404,30.8858,89071.0
2018-03-08 14:00:00,34.0,34.0,33.96,34.0,75992.0,30.8858,30.8858,30.8495,30.8858,75992.0
2018-03-08 14:30:00,34.0,34.1,33.97,34.09,186792.0,30.8858,30.9766,30.8585,30.9675,186792.0
2018-03-08 15:00:00,34.09,34.14,34.07,34.13,145632.0,30.9675,31.013,30.9494,31.0039,145632.0
2018-03-08 15:30:00,34.13,34.13,34.01,34.05,307728.0,31.0039,31.0039,30.8949,30.9312,307728.0
2018-03-09 09:30:00,34.05,34.14,34.03,34.13,267794.0,30.9312,31.013,30.913,31.0039,267794.0
2018-03-09 10:00:00,34.14,34.19,34.13,34.18,199621.0,31.013,31.0584,31.0039,31.0493,199621.0
2018-03-09 10:30:00,34.18,34.26,34.17,34.25,598037.0,31.0493,31.122,31.0402,31.1129,598037.0
2018-03-09 11:00:00,34.26,34.35,34.25,34.34,172851.0,31.122,31.2037,31.1129,31.1946,172851.0
2018-03-09 11:30:00,34.34,34.36,34.31,34.33,138958.0,31.1946,31.2128,31.1674,31.1856,138958.0
2018-03-09 12:00:00,34.33,34.39,34.32,34.38,194832.0,31.1856,31.2401,31.1765,31.231,194832.0
2018-03-09 12:30:00,34.38,34.42,34.38,34.4,59910.0,31.231,31.2673,31.231,31.2491,59910.0
2018-03-09 13:00:00,34.4,34.47,34.4,34.46,78413.0,31.2491,31.3127,31.2491,31.3037,78413.0
2018-03-09 13:30:00,34.47,34.47,34.42,34.43,262695.0,31.3127,31.3127,31.2673,31.2764,262695.0
2018-03-09 14:00:00,34.43,34.44,34.41,34.42,122700.0,31.2764,31.2855,31.2582,31.2673,122700.0
2018-03-09 14:30:00,34.41,34.44,34.41,34.44,65201.0,31.2582,31.2855,31.2582,31.2855,65201.0
2018-03-09 15:00:00,34.44,34.44,34.41,34.43,217970.0,31.2855,31.2855,31.2582,31.2764,217970.0
2018-03-09 15:30:00,34.43,34.54,34.41,34.54,869569.0,31.2764,31.3763,31.2582,31.3763,869569.0
2018-03-12 09:30:00,34.73,34.79,34.65,34.73,250086.0,31.5489,31.6034,31.4763,31.5489,250086.0
2018-03-12 10:00:00,34.73,34.75,34.72,34.74,319232.0,31.5489,31.5671,31.5398,31.558,319232.0
2018-03-12 10:30:00,34.73,34.76,34.69,34.7,214727.0,31.5489,31.5762,31.5126,31.5217,214727.0
2018-03-12 11:00:00,34.7,34.72,34.62,34.63,322193.0,31.5217,31.5398,31.449,31.4581,322193.0
2018-03-12 11:30:00,34.63,34.69,34.62,34.66,182995.0,31.4581,31.5126,31.449,31.4853,182995.0
2018-03-12 12:00:00,34.67,34.7,34.67,34.7,96472.0,31.4944,31.5217,31.4944,31.5217,96472.0
2018-03-12 12:30:00,34.7,34.72,34.67,34.7,155913.0,31.5217,31.5398,31.4944,31.5217,155913.0
2018-03-12 13:00:00,34.7,34.73,34.7,34.73,150284.0,31.5217,31.5489,31.5217,31.5489,150284.0
2018-03-12 13:30:00,34.73,34.75,34.71,34.73,155822.0,31.5489,31.5671,31.5308,31.5489,155822.0
2018-03-12 14:00:00,34.74,34.76,34.72,34.75,137403.0,31.558,31.5762,31.5398,31.5671,137403.0
2018-03-12 14:30:00,34.75,34.78,34.73,34.76,102515.0,31.5671,31.5943,31.5489,31.5762,102515.0
2018-03-12 15:00:00,34.76,34.79,34.75,34.79,69504.0,31.5762,31.6034,31.5671,31.6034,69504.0
2018-03-12 15:30:00,34.78,34.83,34.77,34.78,531920.0,31.5943,31.6398,31.5853,31.5943,531920.0
2018-03-13 09:30:00,34.99,35.06,34.97,34.99,218374.0,31.7851,31.8487,31.7669,31.7851,218374.0
2018-03-13 10:00:00,35.0,35.01,34.97,34.98,142268.0,31.7942,31.8033,31.7669,31.776,142268.0
2018-03-13 10:30:00,34.98,35.02,34.95,34.95,249586.0,31.776,31.8124,31.7488,31.7488,249586.0
2018-03-13 11:00:00,34.95,34.97,34.9,34.93,206758.0,31.7488,31.7669,31.7034,31.7306,206758.0
2018-03-13 11:30:00,34.94,34.96,34.9,34.91,227433.0,31.7397,31.7579,31.7034,31.7124,227433.0
2018-03-13 12:00:00,34.92,34.92,34.81,34.85,388011.0,31.7215,31.7215,31.6216,31.6579,388011.0
2018-03-13 12:30:00,34.86,34.94,34.86,34.92,192928.0,31.667,31.7397,31.667,31.7215,192928.0
2018-03-13 13:00:00,34.93,34.93,34.89,34.92,69578.0,31.7306,31.7306,31.6943,31.7215,69578.0
2018-03-13 13:30:00,34.91,34.92,34.82,34.83,105420.0,31.7124,31.7215,31.6307,31.6398,105420.0
2018-03-13 14:00:00,34.83,34.85,34.8,34.83,140314.0,31.6398,31.6579,31.6125,31.6398,140314.0
2018-03-13 14:30:00,34.83,34.87,34.74,34.78,136813.0,31.6398,31.6761,31.558,31.5943,136813.0
2018-03-13 15:00:00,34.78,34.8,34.7,34.73,200848.0,31.5943,31.6125,31.5217,31.5489,200848.0
2018-03-13 15:30:00,34.72,34.79,34.66,34.76,430530.0,31.5398,31.6034,31.4853,31.5762,430530.0
2018-03-14 09:30:00,34.89,35.01,34.83,34.85,513600.0,31.6943,31.8033,31.6398,31.6579,513600.0
2018-03-14 10:00:00,34.85,34.87,34.75,34.79,191329.0,31.6579,31.6761,31.5671,31.6034,191329.0
2018-03-14 10:30:00,34.78,34.83,34.76,34.78,97852.0,31.5943,31.6398,31.5762,31.5943,97852.0
2018-03-14 11:00:00,34.78,34.8,34.69,34.73,140630.0,31.5943,31.6125,31.5126,31.5489,140630.0
2018-03-14 11:30:00,34.73,34.75,34.64,34.66,150262.0,31.5489,31.5671,31.4672,31.4853,150262.0
2018-03-14 12:00:00,34.67,34.72,34.65,34.72,107324.0,31.4944,31.5398,31.4763,31.5398,107324.0
2018-03-14 12:30:00,34.72,34.77,34.68,34.69,122210.0,31.5398,31.5853,31.5035,31.5126,122210.0
2018-03-14 13:00:00,34.68,34.69,34.63,34.66,173786.0,31.5035,31.5126,31.4581,31.4853,173786.0
2018-03-14 13:30:00,34.67,34.77,34.66,34.75,183830.0,31.4944,31.5853,31.4853,31.5671,183830.0
2018-03-14 14:00:00,34.76,34.77,34.71,34.75,125337.0,31.5762,31.5853,31.5308,31.5671,125337.0
2018-03-14 14:30:00,34.75,34.78,34.64,34.71,162082.0,31.5671,31.5943,31.4672,31.5308,162082.0
2018-03-14 15:00:00,34.72,34.73,34.65,34.67,225832.0,31.5398,31.5489,31.4763,31.4944,225832.0
2018-03-14 15:30:00,34.68,34.74,34.64,34.73,302966.0,31.5035,31.558,31.4672,31.5489,302966.0
2018-03-15 09:30:00,34.63,34.63,34.41,34.45,339500.0,31.4581,31.4581,31.2582,31.2946,339500.0
2018-03-15 10:00:00,34.46,34.51,34.44,34.49,108569.0,31.3037,31.3491,31.2855,31.3309,108569.0
2018-03-15 10:30:00,34.49,34.52,34.46,34.5,71656.0,31.3309,31.3582,31.3037,31.34,71656.0
2018-03-15 11:00:00,34.51,34.63,34.51,34.61,132787.0,31.3491,31.4581,31.3491,31.4399,132787.0
2018-03-15 11:30:00,34.61,34.61,34.49,34.52,239843.0,31.4399,31.4399,31.3309,31.3582,239843.0
2018-03-15 12:00:00,34.52,34.55,34.51,34.52,69787.0,31.3582,31.3854,31.3491,31.3582,69787.0
2018-03-15 12:30:00,34.52,34.52,34.45,34.47,159187.0,31.3582,31.3582,31.2946,31.3127,159187.0
2018-03-15 13:00:00,34.47,34.49,34.44,34.47,130477.0,31.3127,31.3309,31.2855,31.3127,130477.0
2018-03-15 13:30:00,34.47,34.47,34.36,34.36,134282.0,31.3127,31.3127,31.2128,31.2128,134282.0
2018-03-15 14:00:00,34.36,34.38,34.34,34.36,178194.0,31.2128,31.231,31.1946,31.2128,178194.0
2018-03-15 14:30:00,34.36,34.37,34.31,34.37,160153.0,31.2128,31.2219,31.1674,31.2219,160153.0
2018-03-15 15:00:00,34.36,34.42,34.36,34.41,127550.0,31.2128,31.2673,31.2128,31.2582,127550.0
2018-03-15 15:30:00,34.41,34.43,34.34,34.35,378660.0,31.2582,31.2764,31.1946,31.2037,378660.0
2018-03-16 09:30:00,34.2,34.26,34.17,34.21,221030.0,31.0675,31.122,31.0402,31.0766,221030.0
2018-03-16 10:00:00,34.21,34.22,34.15,34.16,266754.0,31.0766,31.0856,31.022,31.0311,266754.0
2018-03-16 10:30:00,34.17,34.19,34.13,34.14,153488.0,31.0402,31.0584,31.0039,31.013,153488.0
2018-03-16 11:00:00,34.13,34.14,34.08,34.13,122279.0,31.0039,31.013,30.9585,31.0039,122279.0
2018-03-16 11:30:00,34.13,34.17,34.12,34.13,149574.0,31.0039,31.0402,30.9948,31.0039,149574.0
2018-03-16 12:00:00,34.14,34.16,34.11,34.11,146771.0,31.013,31.0311,30.9857,30.9857,146771.0
2018-03-16 12:30:00,34.11,34.12,34.06,34.08,192041.0,30.9857,30.9948,30.9403,30.9585,192041.0
2018-03-16 13:00:00,34.08,34.08,33.99,34.0,187788.0,30.9585,30.9585,30.8767,30.8858,187788.0
2018-03-16 13:30:00,34.0,34.02,33.96,33.97,128408.0,30.8858,30.904,30.8495,30.8585,128408.0
2018-03-16 14:00:00,33.98,33.98,33.96,33.97,115868.0,30.8676,30.8676,30.8495,30.8585,115868.0
2018-03-16 14:30:00,33.97,33.99,33.93,33.95,297833.0,30.8585,30.8767,30.8222,30.8404,297833.0
2018-03-16 15:00:00,33.95,33.97,33.92,33.97,210390.0,30.8404,30.8585,30.8131,30.8585,210390.0
2018-03-16 15:30:00,33.97,34.01,33.94,33.94,504695.0,30.8585,30.8949,30.8313,30.8313,504695.0
2018-03-19 09:30:00,33.57,33.69,33.5,33.58,444115.0,30.4952,30.6042,30.4316,30.5043,444115.0
2018-03-19 10:00:00,33.59,33.6,33.55,33.6,239157.0,30.5133,30.5224,30.477,30.5224,239157.0
2018-03-19 10:30:00,33.6,33.6,33.52,33.54,180530.0,30.5224,30.5224,30.4498,30.4679,180530.0
2018-03-19 11:00:00,33.53,33.58,33.47,33.49,225394.0,30.4588,30.5043,30.4043,30.4225,225394.0
2018-03-19 11:30:00,33.48,33.48,33.37,33.38,192744.0,30.4134,30.4134,30.3135,30.3226,192744.0
2018-03-19 12:00:00,33.38,33.39,33.33,33.36,173157.0,30.3226,30.3317,30.2772,30.3044,173157.0
2018-03-19 12:30:00,33.37,33.38,33.28,33.33,132889.0,30.3135,30.3226,30.2317,30.2772,132889.0
2018-03-19 13:00:00,33.33,33.33,33.28,33.31,239980.0,30.2772,30.2772,30.2317,30.259,239980.0
2018-03-19 13:30:00,33.3,33.38,33.27,33.38,110585.0,30.2499,30.3226,30.2227,30.3226,110585.0
2018-03-19 14:00:00,33.38,33.41,33.33,33.35,111277.0,30.3226,30.3498,30.2772,30.2953,111277.0
2018-03-19 14:30:00,33.35,33.35,33.29,33.34,174698.0,30.2953,30.2953,30.2408,30.2862,174698.0
2018-03-19 15:00:00,33.34,33.4,33.3,33.34,172970.0,30.2862,30.3407,30.2499,30.2862,172970.0
2018-03-19 15:30:00,33.34,33.44,33.33,33.43,491404.0,30.2862,30.3771,30.2772,30.368,491404.0
2018-03-20 09:30:00,33.73,33.85,33.68,33.71,248259.0,30.6405,30.7495,30.5951,30.6223,248259.0
2018-03-20 10:00:00,33.72,33.76,33.69,33.76,149844.0,30.6314,30.6678,30.6042,30.6678,149844.0
2018-03-20 10:30:00,33.76,33.81,33.75,33.79,232761.0,30.6678,30.7132,30.6587,30.695,232761.0
2018-03-20 11:00:00,33.79,33.82,33.77,33.8,92890.0,30.695,30.7223,30.6769,30.7041,92890.0
2018-03-20 11:30:00,33.8,33.81,33.72,33.74,166765.0,30.7041,30.7132,30.6314,30.6496,166765.0
2018-03-20 12:00:00,33.75,33.83,33.73,33.8,153600.0,30.6587,30.7314,30.6405,30.7041,153600.0
2018-03-20 12:30:00,33.8,33.81,33.73,33.74,322514.0,30.7041,30.7132,30.6405,30.6496,322514.0
2018-03-20 13:00:00,33.74,33.76,33.71,33.73,479442.0,30.6496,30.6678,30.6223,30.6405,479442.0
2018-03-20 13:30:00,33.73,33.73,33.68,33.69,176289.0,30.6405,30.6405,30.5951,30.6042,176289.0
2018-03-20 14:00:00,33.69,33.73,33.68,33.72,145773.0,30.6042,30.6405,30.5951,30.6314,145773.0
2018-03-20 14:30:00,33.72,33.8,33.72,33.77,225516.0,30.6314,30.7041,30.6314,30.6769,225516.0
2018-03-20 15:00:00,33.77,33.79,33.76,33.76,122720.0,30.6769,30.695,30.6678,30.6678,122720.0
2018-03-20 15:30:00,33.77,33.77,33.7,33.72,767578.0,30.6769,30.6769,30.6133,30.6314,767578.0
2018-03-21 09:30:00,33.83,33.97,33.8,33.87,152284.0,30.7314,30.8585,30.7041,30.7677,152284.0
2018-03-21 10:00:00,33.87,33.91,33.85,33.86,100118.0,30.7677,30.804,30.7495,30.7586,100118.0
2018-03-21 10:30:00,33.86,33.9,33.85,33.88,123029.0,30.7586,30.7949,30.7495,30.7768,123029.0
2018-03-21 11:00:00,33.88,33.91,33.86,33.91,106004.0,30.7768,30.804,30.7586,30.804,106004.0
2018-03-21 11:30:00,33.91,34.01,33.9,33.98,132347.0,30.804,30.8949,30.7949,30.8676,132347.0
2018-03-21 12:00:00,33.98,33.99,33.96,33.98,99644.0,30.8676,30.8767,30.8495,30.8676,99644.0
2018-03-21 12:30:00,33.98,33.99,33.97,33.99,62223.0,30.8676,30.8767,30.8585,30.8767,62223.0
2018-03-21 13:00:00,33.99,33.99,33.95,33.97,57924.0,30.8767,30.8767,30.8404,30.8585,57924.0
2018-03-21 13:30:00,33.96,34.0,33.93,33.99,110198.0,30.8495,30.8858,30.8222,30.8767,110198.0
2018-03-21 14:00:00,33.98,34.19,33.89,34.02,464981.0,30.8676,31.0584,30.7859,30.904,464981.0
2018-03-21 14:30:00,34.03,34.04,33.91,33.99,319496.0,30.913,30.9221,30.804,30.8767,319496.0
2018-03-21 15:00:00,33.99,34.12,33.98,34.09,221678.0,30.8767,30.9948,30.8676,30.9675,221678.0
2018-03-21 15:30:00,34.09,34.16,34.08,34.13,511301.0,30.9675,31.0311,30.9585,31.0039,511301.0
2018-03-22 09:30:00,33.69,33.69,33.55,33.63,268965.0,30.6042,30.6042,30.477,30.5497,268965.0
2018-03-22 10:00:00,33.63,33.72,33.61,33.64,196298.0,30.5497,30.6314,30.5315,30.5588,196298.0
2018-03-22 10:30:00,33.63,33.64,33.53,33.57,304389.0,30.5497,30.5588,30.4588,30.4952,304389.0
2018-03-22 11:00:00,33.57,33.6,33.48,33.5,397851.0,30.4952,30.5224,30.4134,30.4316,397851.0
2018-03-22 11:30:00,33.5,33.52,33.38,33.39,414577.0,30.4316,30.4498,30.3226,30.3317,414577.0
2018-03-22 12:00:00,33.39,33.61,33.35,33.59,594593.0,30.3317,30.5315,30.2953,30.5133,594593.0
2018-03-22 12:30:00,33.59,33.6,33.48,33.5,531369.0,30.5133,30.5224,30.4134,30.4316,531369.0
2018-03-22 13:00:00,33.49,33.61,33.42,33.61,468022.0,30.4225,30.5315,30.3589,30.5315,468022.0
2018-03-22 13:30:00,33.61,33.64,33.56,33.58,246265.0,30.5315,30.5588,30.4861,30.5043,246265.0
2018-03-22 14:00:00,33.58,33.59,33.47,33.47,267426.0,30.5043,30.5133,30.4043,30.4043,267426.0
2018-03-22 14:30:00,33.47,33.54,33.45,33.46,259029.0,30.4043,30.4679,30.3862,30.3952,259029.0
2018-03-22 15:00:00,33.46,33.51,33.39,33.39,241420.0,30.3952,30.4407,30.3317,30.3317,241420.0
2018-03-22 15:30:00,33.4,33.41,33.29,33.32,1308716.0,30.3407,30.3498,30.2408,30.2681,1308716.0
2018-03-23 09:30:00,33.44,33.6,33.36,33.46,704850.0,30.3771,30.5224,30.3044,30.3952,704850.0
2018-03-23 10:00:00,33.45,33.53,33.42,33.46,446869.0,30.3862,30.4588,30.3589,30.3952,446869.0
2018-03-23 10:30:00,33.46,33.49,33.39,33.48,345185.0,30.3952,30.4225,30.3317,30.4134,345185.0
2018-03-23 11:00:00,33.48,33.49,33.4,33.41,134437.0,30.4134,30.4225,30.3407,30.3498,134437.0
2018-03-23 11:30:00,33.41,33.42,33.26,33.27,194310.0,30.3498,30.3589,30.2136,30.2227,194310.0
2018-03-23 12:00:00,33.27,33.34,33.26,33.34,298955.0,30.2227,30.2862,30.2136,30.2862,298955.0
2018-03-23 12:30:00,33.34,33.34,33.26,33.28,163415.0,30.2862,30.2862,30.2136,30.2317,163415.0
2018-03-23 13:00:00,33.28,33.39,33.27,33.38,282341.0,30.2317,30.3317,30.2227,30.3226,282341.0
2018-03-23 13:30:00,33.38,33.43,33.32,33.41,200469.0,30.3226,30.368,30.2681,30.3498,200469.0
2018-03-23 14:00:00,33.41,33.41,33.27,33.31,169871.0,30.3498,30.3498,30.2227,30.259,169871.0
2018-03-23 14:30:00,33.3,33.31,33.18,33.19,302354.0,30.2499,30.259,30.1409,30.15,302354.0
2018-03-23 15:00:00,33.19,33.26,33.14,33.17,423941.0,30.15,30.2136,30.1046,30.1318,423941.0
2018-03-23 15:30:00,33.16,33.16,32.97,32.98,992546.0,30.1227,30.1227,29.9501,29.9592,992546.0
2018-03-26 09:30:00,33.89,33.94,33.83,33.86,505368.0,30.7859,30.8313,30.7314,30.7586,505368.0
2018-03-26 10:00:00,33.86,33.93,33.85,33.9,390940.0,30.7586,30.8222,30.7495,30.7949,390940.0
2018-03-26 10:30:00,33.9,33.93,33.82,33.83,350777.0,30.7949,30.8222,30.7223,30.7314,350777.0
2018-03-26 11:00:00,33.83,33.84,33.69,33.77,312992.0,30.7314,30.7404,30.6042,30.6769,312992.0
2018-03-26 11:30:00,33.76,33.85,33.72,33.8,166201.0,30.6678,30.7495,30.6314,30.7041,166201.0
2018-03-26 12:00:00,33.8,33.87,33.74,33.85,129363.0,30.7041,30.7677,30.6496,30.7495,129363.0
2018-03-26 12:30:00,33.86,33.9,33.83,33.85,84059.0,30.7586,30.7949,30.7314,30.7495,84059.0
2018-03-26 13:00:00,33.84,33.91,33.84,33.86,67469.0,30.7404,30.804,30.7404,30.7586,67469.0
2018-03-26 13:30:00,33.86,33.9,33.83,33.85,51960.0,30.7586,30.7949,30.7314,30.7495,51960.0
2018-03-26 14:00:00,33.86,33.96,33.86,33.94,128483.0,30.7586,30.8495,30.7586,30.8313,128483.0
2018-03-26 14:30:00,33.95,33.97,33.9,33.91,98468.0,30.8404,30.8585,30.7949,30.804,98468.0
2018-03-26 15:00:00,33.91,34.01,33.91,34.0,130195.0,30.804,30.8949,30.804,30.8858,130195.0
2018-03-26 15:30:00,34.01,34.02,33.96,34.01,756000.0,30.8949,30.904,30.8495,30.8949,756000.0
2018-03-27 09:30:00,33.97,33.99,33.83,33.95,444311.0,30.8585,30.8767,30.7314,30.8404,444311.0
2018-03-27 10:00:00,33.95,33.97,33.86,33.93,263423.0,30.8404,30.8585,30.7586,30.8222,263423.0
2018-03-27 10:30:00,33.93,33.96,33.88,33.91,218163.0,30.8222,30.8495,30.7768,30.804,218163.0
2018-03-27 11:00:00,33.91,33.99,33.88,33.97,215392.0,30.804,30.8767,30.7768,30.8585,215392.0
2018-03-27 11:30:00,33.98,34.08,33.97,34.05,78678.0,30.8676,30.9585,30.8585,30.9312,78678.0
2018-03-27 12:00:00,34.06,34.07,34.01,34.02,54757.0,30.9403,30.9494,30.8949,30.904,54757.0
2018-03-27 12:30:00,34.01,34.11,33.96,34.1,258351.0,30.8949,30.9857,30.8495,30.9766,258351.0
2018-03-27 13:00:00,34.1,34.13,34.05,34.05,105707.0,30.9766,31.0039,30.9312,30.9312,105707.0
2018-03-27 13:30:00,34.05,34.06,33.96,34.03,106263.0,30.9312,30.9403,30.8495,30.913,106263.0
2018-03-27 14:00:00,34.03,34.04,33.94,33.95,170861.0,30.913,30.9221,30.8313,30.8404,170861.0
2018-03-27 14:30:00,33.95,34.01,33.87,33.87,142115.0,30.8404,30.8949,30.7677,30.7677,142115.0
2018-03-27 15:00:00,33.87,33.88,33.77,33.77,353496.0,30.7677,30.7768,30.6769,30.6769,353496.0
2018-03-27 15:30:00,33.77,33.81,33.66,33.71,1009736.0,30.6769,30.7132,30.5769,30.6223,1009736.0
2018-03-28 09:30:00,33.6,33.7,33.53,33.6,473247.0,30.5224,30.6133,30.4588,30.5224,473247.0
2018-03-28 10:00:00,33.6,33.67,33.51,33.56,337913.0,30.5224,30.586,30.4407,30.4861,337913.0
2018-03-28 10:30:00,33.57,33.6,33.4,33.52,370164.0,30.4952,30.5224,30.3407,30.4498,370164.0
2018-03-28 11:00:00,33.51,33.63,33.5,33.54,329178.0,30.4407,30.5497,30.4316,30.4679,329178.0
2018-03-28 11:30:00,33.53,33.61,33.5,33.57,328279.0,30.4588,30.5315,30.4316,30.4952,328279.0
2018-03-28 12:00:00,33.59,33.74,33.55,33.65,200619.0,30.5133,30.6496,30.477,30.5678,200619.0
2018-03-28 12:30:00,33.65,33.7,33.56,33.57,118777.0,30.5678,30.6133,30.4861,30.4952,118777.0
2018-03-28 13:00:00,33.57,33.67,33.52,33.64,192096.0,30.4952,30.586,30.4498,30.5588,192096.0
2018-03-28 13:30:00,33.65,33.71,33.59,33.67,134410.0,30.5678,30.6223,30.5133,30.586,134410.0
2018-03-28 14:00:00,33.67,33.69,33.59,33.64,110261.0,30.586,30.6042,30.5133,30.5588,110261.0
2018-03-28 14:30:00,33.63,33.7,33.61,33.65,139180.0,30.5497,30.6133,30.5315,30.5678,139180.0
2018-03-28 15:00:00,33.64,33.71,33.58,33.7,242537.0,30.5588,30.6223,30.5043,30.6133,242537.0
2018-03-28 15:30:00,33.7,33.78,33.67,33.69,325649.0,30.6133,30.6859,30.586,30.6042,325649.0
2018-03-29 09:30:00,33.69,33.78,33.64,33.73,304899.0,30.6042,30.6859,30.5588,30.6405,304899.0
2018-03-29 10:00:00,33.73,33.86,33.72,33.85,311518.0,30.6405,30.7586,30.6314,30.7495,311518.0
2018-03-29 10:30:00,33.86,33.97,33.83,33.97,345524.0,30.7586,30.8585,30.7314,30.8585,345524.0
2018-03-29 11:00:00,33.97,34.01,33.9,33.95,281775.0,30.8585,30.8949,30.7949,30.8404,281775.0
2018-03-29 11:30:00,33.95,33.99,33.91,33.99,409891.0,30.8404,30.8767,30.804,30.8767,409891.0
2018-03-29 12:00:00,33.99,34.02,33.94,34.02,203463.0,30.8767,30.904,30.8313,30.904,203463.0
2018-03-29 12:30:00,34.02,34.03,33.97,34.02,130245.0,30.904,30.913,30.8585,30.904,130245.0
2018-03-29 13:00:00,34.03,34.04,33.98,34.01,160169.0,30.913,30.9221,30.8676,30.8949,160169.0
2018-03-29 13:30:00,34.01,34.08,34.0,34.05,113300.0,30.8949,30.9585,30.8858,30.9312,113300.0
2018-03-29 14:00:00,34.05,34.14,34.03,34.13,327106.0,30.9312,31.013,30.913,31.0039,327106.0
2018-03-29 14:30:00,34.13,34.16,34.09,34.13,216776.0,31.0039,31.0311,30.9675,31.0039,216776.0
2018-03-29 15:00:00,34.13,34.16,34.07,34.09,211796.0,31.0039,31.0311,30.9494,30.9675,211796.0
2018-03-29 15:30:00,34.1,34.15,34.05,34.11,463864.0,30.9766,31.022,30.9312,30.9857,463864.0
2018-04-02 09:30:00,34.12,34.24,34.03,34.14,277911.0,30.9948,31.1038,30.913,31.013,277911.0
2018-04-02 10:00:00,34.14,34.17,34.08,34.1,291673.0,31.013,31.0402,30.9585,30.9766,291673.0
2018-04-02 10:30:00,34.1,34.11,34.01,34.02,129252.0,30.9766,30.9857,30.8949,30.904,129252.0
2018-04-02 11:00:00,34.01,34.02,33.92,33.96,236999.0,30.8949,30.904,30.8131,30.8495,236999.0
2018-04-02 11:30:00,33.96,33.97,33.76,33.77,590915.0,30.8495,30.8585,30.6678,30.6769,590915.0
2018-04-02 12:00:00,33.77,33.83,33.75,33.8,347120.0,30.6769,30.7314,30.6587,30.7041,347120.0
2018-04-02 12:30:00,33.8,33.88,33.8,33.82,148695.0,30.7041,30.7768,30.7041,30.7223,148695.0
2018-04-02 13:00:00,33.82,33.84,33.74,33.74,89676.0,30.7223,30.7404,30.6496,30.6496,89676.0
2018-04-02 13:30:00,33.75,33.82,33.72,33.72,231383.0,30.6587,30.7223,30.6314,30.6314,231383.0
2018-04-02 14:00:00,33.72,33.76,33.66,33.72,233623.0,30.6314,30.6678,30.5769,30.6314,233623.0
2018-04-02 14:30:00,33.71,33.76,33.66,33.75,222665.0,30.6223,30.6678,30.5769,30.6587,222665.0
2018-04-02 15:00:00,33.75,33.82,33.73,33.75,274276.0,30.6587,30.7223,30.6405,30.6587,274276.0
2018-04-02 15:30:00,33.75,33.89,33.73,33.87,721661.0,30.6587,30.7859,30.6405,30.7677,721661.0
2018-04-03 09:30:00,34.23,34.35,34.2,34.25,690564.0,31.0947,31.2037,31.0675,31.1129,690564.0
2018-04-03 10:00:00,34.26,34.26,34.16,34.21,208817.0,31.122,31.122,31.0311,31.0766,208817.0
2018-04-03 10:30:00,34.21,34.33,34.2,34.32,184554.0,31.0766,31.1856,31.0675,31.1765,184554.0
2018-04-03 11:00:00,34.31,34.37,34.28,34.3,407929.0,31.1674,31.2219,31.1401,31.1583,407929.0
2018-04-03 11:30:00,34.29,34.3,34.19,34.2,171985.0,31.1492,31.1583,31.0584,31.0675,171985.0
2018-04-03 12:00:00,34.2,34.28,34.18,34.2,172746.0,31.0675,31.1401,31.0493,31.0675,172746.0
2018-04-03 12:30:00,34.2,34.22,34.14,34.17,102800.0,31.0675,31.0856,31.013,31.0402,102800.0
2018-04-03 13:00:00,34.17,34.23,34.12,34.19,209806.0,31.0402,31.0947,30.9948,31.0584,209806.0
2018-04-03 13:30:00,34.2,34.21,34.15,34.2,93734.0,31.0675,31.0766,31.022,31.0675,93734.0
2018-04-03 14:00:00,34.2,34.21,34.13,34.14,61124.0,31.0675,31.0766,31.0039,31.013,61124.0
2018-04-03 14:30:00,34.14,34.3,34.1,34.27,272137.0,31.013,31.1583,30.9766,31.1311,272137.0
2018-04-03 15:00:00,34.27,34.41,34.25,34.4,478214.0,31.1311,31.2582,31.1129,31.2491,478214.0
2018-04-03 15:30:00,34.4,34.42,34.3,34.4,894602.0,31.2491,31.2673,31.1583,31.2491,894602.0
2018-04-04 09:30:00,33.75,33.94,33.71,33.93,396793.0,30.6587,30.8313,30.6223,30.8222,396793.0
2018-04-04 10:00:00,33.93,33.98,33.86,33.94,315490.0,30.8222,30.8676,30.7586,30.8313,315490.0
2018-04-04 10:30:00,33.94,34.01,33.9,34.0,212401.0,30.8313,30.8949,30.7949,30.8858,212401.0
2018-04-04 11:00:00,34.0,34.07,33.95,34.05,169025.0,30.8858,30.9494,30.8404,30.9312,169025.0
2018-04-04 11:30:00,34.04,34.08,34.0,34.06,135119.0,30.9221,30.9585,30.8858,30.9403,135119.0
2018-04-04 12:00:00,34.05,34.15,34.03,34.12,144097.0,30.9312,31.022,30.913,30.9948,144097.0
2018-04-04 12:30:00,34.13,34.16,34.06,34.11,107960.0,31.0039,31.0311,30.9403,30.9857,107960.0
2018-04-04 13:00:00,34.1,34.11,34.02,34.05,103625.0,30.9766,30.9857,30.904,30.9312,103625.0
2018-04-04 13:30:00,34.05,34.11,34.03,34.09,70941.0,30.9312,30.9857,30.913,30.9675,70941.0
2018-04-04 14:00:00,34.09,34.23,34.07,34.22,167280.0,30.9675,31.0947,30.9494,31.0856,167280.0
2018-04-04 14:30:00,34.23,34.27,34.18,34.25,197916.0,31.0947,31.1311,31.0493,31.1129,197916.0
2018-04-04 15:00:00,34.25,34.33,34.24,34.32,375905.0,31.1129,31.1856,31.1038,31.1765,375905.0
2018-04-04 15:30:00,34.32,34.38,34.3,34.34,568262.0,31.1765,31.231,31.1583,31.1946,568262.0
2018-04-05 09:30:00,34.57,34.72,34.56,34.72,647545.0,31.4036,31.5398,31.3945,31.5398,647545.0
2018-04-05 10:00:00,34.72,34.77,34.7,34.73,264585.0,31.5398,31.5853,31.5217,31.5489,264585.0
2018-04-05 10:30:00,34.73,34.75,34.67,34.7,125888.0,31.5489,31.5671,31.4944,31.5217,125888.0
2018-04-05 11:00:00,34.71,34.81,34.71,34.79,210364.0,31.5308,31.6216,31.5308,31.6034,210364.0
2018-04-05 11:30:00,34.79,34.83,34.78,34.83,103034.0,31.6034,31.6398,31.5943,31.6398,103034.0
2018-04-05 12:00:00,34.83,34.83,34.77,34.8,102016.0,31.6398,31.6398,31.5853,31.6125,102016.0
2018-04-05 12:30:00,34.8,34.81,34.76,34.8,74983.0,31.6125,31.6216,31.5762,31.6125,74983.0
2018-04-05 13:00:00,34.8,34.82,34.69,34.69,98003.0,31.6125,31.6307,31.5126,31.5126,98003.0
2018-04-05 13:30:00,34.69,34.72,34.63,34.67,184185.0,31.5126,31.5398,31.4581,31.4944,184185.0
2018-04-05 14:00:00,34.66,34.72,34.56,34.58,347730.0,31.4853,31.5398,31.3945,31.4127,347730.0
2018-04-05 14:30:00,34.57,34.69,34.57,34.68,209374.0,31.4036,31.5126,31.4036,31.5035,209374.0
2018-04-05 15:00:00,34.68,34.69,34.63,34.66,84946.0,31.5035,31.5126,31.4581,31.4853,84946.0
2018-04-05 15:30:00,34.66,34.69,34.59,34.63,568349.0,31.4853,31.5126,31.4217,31.4581,568349.0
2018-04-06 09:30:00,34.63,34.77,34.59,34.72,203632.0,31.4581,31.5853,31.4217,31.5398,203632.0
2018-04-06 10:00:00,34.72,34.74,34.66,34.69,130192.0,31.5398,31.558,31.4853,31.5126,130192.0
2018-04-06 10:30:00,34.68,34.71,34.57,34.58,217492.0,31.5035,31.5308,31.4036,31.4127,217492.0
2018-04-06 11:00:00,34.58,34.58,34.47,34.52,311645.0,31.4127,31.4127,31.3127,31.3582,311645.0
2018-04-06 11:30:00,34.53,34.62,34.52,34.6,99991.0,31.3672,31.449,31.3582,31.4308,99991.0
2018-04-06 12:00:00,34.59,34.59,34.48,34.49,82242.0,31.4217,31.4217,31.3218,31.3309,82242.0
2018-04-06 12:30:00,34.48,34.6,34.48,34.59,66584.0,31.3218,31.4308,31.3218,31.4217,66584.0
2018-04-06 13:00:00,34.59,34.59,34.48,34.53,71199.0,31.4217,31.4217,31.3218,31.3672,71199.0
2018-04-06 13:30:00,34.53,34.54,34.37,34.38,264070.0,31.3672,31.3763,31.2219,31.231,264070.0
2018-04-06 14:00:00,34.37,34.38,34.31,34.33,173536.0,31.2219,31.231,31.1674,31.1856,173536.0
2018-04-06 14:30:00,34.33,34.34,34.19,34.22,311129.0,31.1856,31.1946,31.0584,31.0856,311129.0
2018-04-06 15:00:00,34.22,34.28,34.17,34.21,444927.0,31.0856,31.1401,31.0402,31.0766,444927.0
2018-04-06 15:30:00,34.21,34.31,34.2,34.28,806657.0,31.0766,31.1674,31.0675,31.1401,806657.0
2018-04-09 09:30:00,34.63,34.63,34.46,34.57,231587.0,31.4581,31.4581,31.3037,31.4036,231587.0
2018-04-09 10:00:00,34.58,34.66,34.55,34.66,123288.0,31.4127,31.4853,31.3854,31.4853,123288.0
2018-04-09 10:30:00,34.65,34.69,34.63,34.63,218349.0,31.4763,31.5126,31.4581,31.4581,218349.0
2018-04-09 11:00:00,34.63,34.71,34.62,34.67,107421.0,31.4581,31.5308,31.449,31.4944,107421.0
2018-04-09 11:30:00,34.68,34.74,34.68,34.73,122145.0,31.5035,31.558,31.5035,31.5489,122145.0
2018-04-09 12:00:00,34.72,34.75,34.68,34.72,197478.0,31.5398,31.5671,31.5035,31.5398,197478.0
2018-04-09 12:30:00,34.71,34.76,34.7,34.73,99305.0,31.5308,31.5762,31.5217,31.5489,99305.0
2018-04-09 13:00:00,34.73,34.77,34.72,34.74,235844.0,31.5489,31.5853,31.5398,31.558,235844.0
2018-04-09 13:30:00,34.75,34.78,34.73,34.76,159375.0,31.5671,31.5943,31.5489,31.5762,159375.0
2018-04-09 14:00:00,34.77,34.77,34.7,34.72,100081.0,31.5853,31.5853,31.5217,31.5398,100081.0
2018-04-09 14:30:00,34.72,34.74,34.68,34.74,80638.0,31.5398,31.558,31.5035,31.558,80638.0
2018-04-09 15:00:00,34.73,34.74,34.64,34.66,80551.0,31.5489,31.558,31.4672,31.4853,80551.0
2018-04-09 15:30:00,34.66,34.67,34.53,34.55,362032.0,31.4853,31.4944,31.3672,31.3854,362032.0
2018-04-10 09:30:00,34.69,34.75,34.65,34.66,535140.0,31.5126,31.5671,31.4763,31.4853,535140.0
2018-04-10 10:00:00,34.66,34.75,34.65,34.71,301967.0,31.4853,31.5671,31.4763,31.5308,301967.0
2018-04-10 10:30:00,34.72,34.78,34.71,34.74,295450.0,31.5398,31.5943,31.5308,31.558,295450.0
2018-04-10 11:00:00,34.75,34.77,34.7,34.73,149437.0,31.5671,31.5853,31.5217,31.5489,149437.0
2018-04-10 11:30:00,34.72,34.76,34.64,34.72,205942.0,31.5398,31.5762,31.4672,31.5398,205942.0
2018-04-10 12:00:00,34.72,34.73,34.59,34.64,145346.0,31.5398,31.5489,31.4217,31.4672,145346.0
2018-04-10 12:30:00,34.64,34.7,34.64,34.65,96241.0,31.4672,31.5217,31.4672,31.4763,96241.0
2018-04-10 13:00:00,34.65,34.72,34.63,34.72,92662.0,31.4763,31.5398,31.4581,31.5398,92662.0
2018-04-10 13:30:00,34.72,34.74,34.64,34.72,158468.0,31.5398,31.558,31.4672,31.5398,158468.0
2018-04-10 14:00:00,34.72,34.8,34.72,34.73,157347.0,31.5398,31.6125,31.5398,31.5489,157347.0
2018-04-10 14:30:00,34.73,34.79,34.68,34.78,105623.0,31.5489,31.6034,31.5035,31.5943,105623.0
2018-04-10 15:00:00,34.78,34.85,34.75,34.82,235255.0,31.5943,31.6579,31.5671,31.6307,235255.0
2018-04-10 15:30:00,34.83,34.85,34.79,34.83,616613.0,31.6398,31.6579,31.6034,31.6398,616613.0
2018-04-11 09:30:00,34.61,34.81,34.52,34.66,510638.0,31.4399,31.6216,31.3582,31.4853,510638.0
2018-04-11 10:00:00,34.66,34.73,34.63,34.71,238555.0,31.4853,31.5489,31.4581,31.5308,238555.0
2018-04-11 10:30:00,34.71,34.76,34.67,34.67,159179.0,31.5308,31.5762,31.4944,31.4944,159179.0
2018-04-11 11:00:00,34.67,34.72,34.65,34.7,69489.0,31.4944,31.5398,31.4763,31.5217,69489.0
2018-04-11 11:30:00,34.7,34.77,34.7,34.72,48533.0,31.5217,31.5853,31.5217,31.5398,48533.0
2018-04-11 12:00:00,34.73,34.8,34.72,34.78,129470.0,31.5489,31.6125,31.5398,31.5943,129470.0
2018-04-11 12:30:00,34.78,34.81,34.72,34.77,127323.0,31.5943,31.6216,31.5398,31.5853,127323.0
2018-04-11 13:00:00,34.76,34.78,34.73,34.75,55328.0,31.5762,31.5943,31.5489,31.5671,55328.0
2018-04-11 13:30:00,34.75,34.78,34.72,34.77,43453.0,31.5671,31.5943,31.5398,31.5853,43453.0
2018-04-11 14:00:00,34.77,34.78,34.69,34.74,127029.0,31.5853,31.5943,31.5126,31.558,127029.0
2018-04-11 14:30:00,34.73,34.77,34.71,34.74,78769.0,31.5489,31.5853,31.5308,31.558,78769.0
2018-04-11 15:00:00,34.75,34.76,34.67,34.75,245229.0,31.5671,31.5762,31.4944,31.5671,245229.0
2018-04-11 15:30:00,34.75,34.82,34.73,34.78,378005.0,31.5671,31.6307,31.5489,31.5943,378005.0
2018-04-12 09:30:00,34.88,34.92,34.78,34.9,296787.0,31.6852,31.7215,31.5943,31.7034,296787.0
2018-04-12 10:00:00,34.89,34.96,34.86,34.95,123483.0,31.6943,31.7579,31.667,31.7488,123483.0
2018-04-12 10:30:00,34.94,34.95,34.89,34.91,89112.0,31.7397,31.7488,31.6943,31.7124,89112.0
2018-04-12 11:00:00,34.91,34.94,34.88,34.91,151432.0,31.7124,31.7397,31.6852,31.7124,151432.0
2018-04-12 11:30:00,34.91,34.93,34.86,34.89,66268.0,31.7124,31.7306,31.667,31.6943,66268.0
2018-04-12 12:00:00,34.9,34.91,34.88,34.91,24764.0,31.7034,31.7124,31.6852,31.7124,24764.0
2018-04-12 12:30:00,34.91,34.99,34.9,34.96,88675.0,31.7124,31.7851,31.7034,31.7579,88675.0
2018-04-12 13:00:00,34.96,34.99,34.86,34.87,65642.0,31.7579,31.7851,31.667,31.6761,65642.0
2018-04-12 13:30:00,34.86,34.93,34.86,34.88,40672.0,31.667,31.7306,31.667,31.6852,40672.0
2018-04-12 14:00:00,34.89,34.95,34.89,34.95,124406.0,31.6943,31.7488,31.6943,31.7488,124406.0
2018-04-12 14:30:00,34.95,34.95,34.91,34.94,38627.0,31.7488,31.7488,31.7124,31.7397,38627.0
2018-04-12 15:00:00,34.94,34.99,34.94,34.97,233483.0,31.7397,31.7851,31.7397,31.7669,233483.0
2018-04-12 15:30:00,34.97,34.98,34.89,34.9,276776.0,31.7669,31.776,31.6943,31.7034,276776.0
2018-04-13 09:30:00,34.96,35.0,34.8,34.8,263301.0,31.7579,31.7942,31.6125,31.6125,263301.0
2018-04-13 10:00:00,34.8,34.83,34.67,34.7,246355.0,31.6125,31.6398,31.4944,31.5217,246355.0
2018-04-13 10:30:00,34.69,34.74,34.66,34.69,290489.0,31.5126,31.558,31.4853,31.5126,290489.0
2018-04-13 11:00:00,34.69,34.77,34.65,34.76,108122.0,31.5126,31.5853,31.4763,31.5762,108122.0
2018-04-13 11:30:00,34.77,34.78,34.71,34.75,73484.0,31.5853,31.5943,31.5308,31.5671,73484.0
2018-04-13 12:00:00,34.76,34.79,34.72,34.77,67512.0,31.5762,31.6034,31.5398,31.5853,67512.0
2018-04-13 12:30:00,34.77,34.77,34.72,34.77,79527.0,31.5853,31.5853,31.5398,31.5853,79527.0
2018-04-13 13:00:00,34.77,34.82,34.76,34.81,33811.0,31.5853,31.6307,31.5762,31.6216,33811.0
2018-04-13 13:30:00,34.81,34.81,34.77,34.78,33395.0,31.6216,31.6216,31.5853,31.5943,33395.0
2018-04-13 14:00:00,34.77,34.79,34.75,34.77,19129.0,31.5853,31.6034,31.5671,31.5853,19129.0
2018-04-13 14:30:00,34.77,34.79,34.71,34.73,66134.0,31.5853,31.6034,31.5308,31.5489,66134.0
2018-04-13 15:00:00,34.73,34.73,34.64,34.68,228176.0,31.5489,31.5489,31.4672,31.5035,228176.0
2018-04-13 15:30:00,34.67,34.76,34.65,34.71,428967.0,31.4944,31.5762,31.4763,31.5308,428967.0
2018-04-16 09:30:00,34.87,34.89,34.8,34.84,491344.0,31.6761,31.6943,31.6125,31.6488,491344.0
2018-04-16 10:00:00,34.85,34.9,34.82,34.89,295135.0,31.6579,31.7034,31.6307,31.6943,295135.0
2018-04-16 10:30:00,34.9,34.92,34.87,34.88,121227.0,31.7034,31.7215,31.6761,31.6852,121227.0
2018-04-16 11:00:00,34.89,34.91,34.85,34.89,113391.0,31.6943,31.7124,31.6579,31.6943,113391.0
2018-04-16 11:30:00,34.88,34.92,34.87,34.91,104316.0,31.6852,31.7215,31.6761,31.7124,104316.0
2018-04-16 12:00:00,34.91,34.96,34.9,34.91,106290.0,31.7124,31.7579,31.7034,31.7124,106290.0
2018-04-16 12:30:00,34.91,34.94,34.88,34.92,148675.0,31.7124,31.7397,31.6852,31.7215,148675.0
2018-04-16 13:00:00,34.92,34.94,34.9,34.9,98035.0,31.7215,31.7397,31.7034,31.7034,98035.0
2018-04-16 13:30:00,34.91,34.93,34.9,34.91,132355.0,31.7124,31.7306,31.7034,31.7124,132355.0
2018-04-16 14:00:00,34.91,34.92,34.84,34.84,193155.0,31.7124,31.7215,31.6488,31.6488,193155.0
2018-04-16 14:30:00,34.84,34.89,34.83,34.88,150514.0,31.6488,31.6943,31.6398,31.6852,150514.0
2018-04-16 15:00:00,34.88,34.89,34.84,34.85,114640.0,31.6852,31.6943,31.6488,31.6579,114640.0
2018-04-16 15:30:00,34.85,34.9,34.84,34.86,380652.0,31.6579,31.7034,31.6488,31.667,380652.0
2018-04-17 09:30:00,34.8,34.95,34.8,34.94,216010.0,31.6125,31.7488,31.6125,31.7397,216010.0
2018-04-17 10:00:00,34.94,35.0,34.94,34.98,198431.0,31.7397,31.7942,31.7397,31.776,198431.0
2018-04-17 10:30:00,34.98,35.01,34.96,35.0,151424.0,31.776,31.8033,31.7579,31.7942,151424.0
2018-04-17 11:00:00,35.0,35.05,34.99,35.02,250677.0,31.7942,31.8396,31.7851,31.8124,250677.0
2018-04-17 11:30:00,35.02,35.03,34.98,34.99,136267.0,31.8124,31.8214,31.776,31.7851,136267.0
2018-04-17 12:00:00,34.98,35.03,34.98,35.0,105908.0,31.776,31.8214,31.776,31.7942,105908.0
2018-04-17 12:30:00,35.0,35.0,34.95,34.95,128319.0,31.7942,31.7942,31.7488,31.7488,128319.0
2018-04-17 13:00:00,34.95,34.99,34.94,34.97,84434.0,31.7488,31.7851,31.7397,31.7669,84434.0
2018-04-17 13:30:00,34.97,34.98,34.95,34.97,65388.0,31.7669,31.776,31.7488,31.7669,65388.0
2018-04-17 14:00:00,34.96,34.98,34.94,34.97,96079.0,31.7579,31.776,31.7397,31.7669,96079.0
2018-04-17 14:30:00,34.97,34.97,34.94,34.95,74778.0,31.7669,31.7669,31.7397,31.7488,74778.0
2018-04-17 15:00:00,34.94,34.99,34.94,34.98,95691.0,31.7397,31.7851,31.7397,31.776,95691.0
2018-04-17 15:30:00,34.97,34.99,34.87,34.88,512004.0,31.7669,31.7851,31.6761,31.6852,512004.0
2018-04-18 09:30:00,34.89,34.98,34.83,34.91,210096.0,31.6943,31.776,31.6398,31.7124,210096.0
2018-04-18 10:00:00,34.91,34.95,34.86,34.95,126028.0,31.7124,31.7488,31.667,31.7488,126028.0
2018-04-18 10:30:00,34.95,34.97,34.93,34.97,130260.0,31.7488,31.7669,31.7306,31.7669,130260.0
2018-04-18 11:00:00,34.97,35.02,34.97,35.01,390019.0,31.7669,31.8124,31.7669,31.8033,390019.0
2018-04-18 11:30:00,35.01,35.01,34.91,34.91,232483.0,31.8033,31.8033,31.7124,31.7124,232483.0
2018-04-18 12:00:00,34.91,34.97,34.91,34.93,60573.0,31.7124,31.7669,31.7124,31.7306,60573.0
2018-04-18 12:30:00,34.94,34.98,34.91,34.98,79774.0,31.7397,31.776,31.7124,31.776,79774.0
2018-04-18 13:00:00,34.98,35.0,34.97,34.98,129631.0,31.776,31.7942,31.7669,31.776,129631.0
2018-04-18 13:30:00,34.98,35.0,34.93,34.93,97176.0,31.776,31.7942,31.7306,31.7306,97176.0
2018-04-18 14:00:00,34.93,34.99,34.92,34.98,79092.0,31.7306,31.7851,31.7215,31.776,79092.0
2018-04-18 14:30:00,34.99,34.99,34.95,34.95,80231.0,31.7851,31.7851,31.7488,31.7488,80231.0
2018-04-18 15:00:00,34.96,34.98,34.93,34.94,133861.0,31.7579,31.776,31.7306,31.7397,133861.0
2018-04-18 15:30:00,34.94,34.95,34.88,34.9,217880.0,31.7397,31.7488,31.6852,31.7034,217880.0
2018-04-19 09:30:00,34.84,34.84,34.66,34.75,230487.0,31.6488,31.6488,31.4853,31.5671,230487.0
2018-04-19 10:00:00,34.76,34.79,34.7,34.76,282368.0,31.5762,31.6034,31.5217,31.5762,282368.0
2018-04-19 10:30:00,34.76,34.77,34.68,34.7,111963.0,31.5762,31.5853,31.5035,31.5217,111963.0
2018-04-19 11:00:00,34.7,34.7,34.64,34.64,140222.0,31.5217,31.5217,31.4672,31.4672,140222.0
2018-04-19 11:30:00,34.65,34.66,34.55,34.56,157907.0,31.4763,31.4853,31.3854,31.3945,157907.0
2018-04-19 12:00:00,34.57,34.57,34.51,34.55,224810.0,31.4036,31.4036,31.3491,31.3854,224810.0
2018-04-19 12:30:00,34.55,34.56,34.52,34.52,87658.0,31.3854,31.3945,31.3582,31.3582,87658.0
2018-04-19 13:00:00,34.52,34.53,34.47,34.48,196370.0,31.3582,31.3672,31.3127,31.3218,196370.0
2018-04-19 13:30:00,34.49,34.55,34.48,34.53,61090.0,31.3309,31.3854,31.3218,31.3672,61090.0
2018-04-19 14:00:00,34.52,34.54,34.49,34.52,70002.0,31.3582,31.3763,31.3309,31.3582,70002.0
2018-04-19 14:30:00,34.52,34.55,34.5,34.55,66739.0,31.3582,31.3854,31.34,31.3854,66739.0
2018-04-19 15:00:00,34.55,34.57,34.51,34.52,153481.0,31.3854,31.4036,31.3491,31.3582,153481.0
2018-04-19 15:30:00,34.52,34.61,34.51,34.56,500596.0,31.3582,31.4399,31.3491,31.3945,500596.0
2018-04-20 09:30:00,34.66,34.66,34.52,34.56,235314.0,31.4853,31.4853,31.3582,31.3945,235314.0
2018-04-20 10:00:00,34.55,34.57,34.49,34.52,267094.0,31.3854,31.4036,31.3309,31.3582,267094.0
2018-04-20 10:30:00,34.52,34.53,34.42,34.45,227570.0,31.3582,31.3672,31.2673,31.2946,227570.0
2018-04-20 11:00:00,34.45,34.47,34.42,34.45,160536.0,31.2946,31.3127,31.2673,31.2946,160536.0
2018-04-20 11:30:00,34.46,34.53,34.46,34.51,164999.0,31.3037,31.3672,31.3037,31.3491,164999.0
2018-04-20 12:00:00,34.51,34.51,34.43,34.43,269787.0,31.3491,31.3491,31.2764,31.2764,269787.0
2018-04-20 12:30:00,34.43,34.44,34.4,34.44,362140.0,31.2764,31.2855,31.2491,31.2855,362140.0
2018-04-20 13:00:00,34.43,34.48,34.42,34.48,90916.0,31.2764,31.3218,31.2673,31.3218,90916.0
2018-04-20 13:30:00,34.49,34.5,34.45,34.46,64826.0,31.3309,31.34,31.2946,31.3037,64826.0
2018-04-20 14:00:00,34.45,34.46,34.42,34.44,104919.0,31.2946,31.3037,31.2673,31.2855,104919.0
2018-04-20 14:30:00,34.44,34.45,34.4,34.42,148388.0,31.2855,31.2946,31.2491,31.2673,148388.0
2018-04-20 15:00:00,34.42,34.43,34.35,34.41,254215.0,31.2673,31.2764,31.2037,31.2582,254215.0
2018-04-20 15:30:00,34.42,34.48,34.4,34.48,513139.0,31.2673,31.3218,31.2491,31.3218,513139.0
2018-04-23 09:30:00,34.65,34.68,34.51,34.53,478975.0,31.4763,31.5035,31.3491,31.3672,478975.0
2018-04-23 10:00:00,34.54,34.55,34.49,34.52,291609.0,31.3763,31.3854,31.3309,31.3582,291609.0
2018-04-23 10:30:00,34.53,34.58,34.49,34.54,337020.0,31.3672,31.4127,31.3309,31.3763,337020.0
2018-04-23 11:00:00,34.54,34.62,34.52,34.58,578335.0,31.3763,31.449,31.3582,31.4127,578335.0
2018-04-23 11:30:00,34.58,34.58,34.5,34.52,233258.0,31.4127,31.4127,31.34,31.3582,233258.0
2018-04-23 12:00:00,34.52,34.54,34.46,34.47,274877.0,31.3582,31.3763,31.3037,31.3127,274877.0
2018-04-23 12:30:00,34.47,34.48,34.42,34.43,280414.0,31.3127,31.3218,31.2673,31.2764,280414.0
2018-04-23 13:00:00,34.44,34.44,34.4,34.41,147356.0,31.2855,31.2855,31.2491,31.2582,147356.0
2018-04-23 13:30:00,34.42,34.44,34.4,34.43,104679.0,31.2673,31.2855,31.2491,31.2764,104679.0
2018-04-23 14:00:00,34.43,34.43,34.36,34.37,193154.0,31.2764,31.2764,31.2128,31.2219,193154.0
2018-04-23 14:30:00,34.38,34.4,34.33,34.35,174295.0,31.231,31.2491,31.1856,31.2037,174295.0
2018-04-23 15:00:00,34.36,34.42,34.35,34.41,141686.0,31.2128,31.2673,31.2037,31.2582,141686.0
2018-04-23 15:30:00,34.41,34.44,34.39,34.41,249120.0,31.2582,31.2855,31.2401,31.2582,249120.0
2018-04-24 09:30:00,34.62,34.76,34.62,34.7,250941.0,31.449,31.5762,31.449,31.5217,250941.0
2018-04-24 10:00:00,34.7,34.76,34.66,34.68,156745.0,31.5217,31.5762,31.4853,31.5035,156745.0
2018-04-24 10:30:00,34.68,34.69,34.62,34.62,176577.0,31.5035,31.5126,31.449,31.449,176577.0
2018-04-24 11:00:00,34.63,34.69,34.59,34.69,239798.0,31.4581,31.5126,31.4217,31.5126,239798.0
2018-04-24 11:30:00,34.69,34.75,34.65,34.65,242225.0,31.5126,31.5671,31.4763,31.4763,242225.0
2018-04-24 12:00:00,34.65,34.67,34.59,34.6,120820.0,31.4763,31.4944,31.4217,31.4308,120820.0
2018-04-24 12:30:00,34.61,34.62,34.54,34.54,168702.0,31.4399,31.449,31.3763,31.3763,168702.0
2018-04-24 13:00:00,34.54,34.57,34.51,34.52,140469.0,31.3763,31.4036,31.3491,31.3582,140469.0
2018-04-24 13:30:00,34.52,34.54,34.44,34.47,276987.0,31.3582,31.3763,31.2855,31.3127,276987.0
2018-04-24 14:00:00,34.46,34.46,34.37,34.38,484321.0,31.3037,31.3037,31.2219,31.231,484321.0
2018-04-24 14:30:00,34.38,34.42,34.34,34.41,216764.0,31.231,31.2673,31.1946,31.2582,216764.0
2018-04-24 15:00:00,34.41,34.48,34.39,34.44,267577.0,31.2582,31.3218,31.2401,31.2855,267577.0
2018-04-24 15:30:00,34.44,34.44,34.33,34.36,1814556.0,31.2855,31.2855,31.1856,31.2128,1814556.0
2018-04-25 09:30:00,34.26,34.26,34.1,34.1,325792.0,31.122,31.122,30.9766,30.9766,325792.0
2018-04-25 10:00:00,34.11,34.18,34.1,34.15,263931.0,30.9857,31.0493,30.9766,31.022,263931.0
2018-04-25 10:30:00,34.14,34.19,34.12,34.16,200542.0,31.013,31.0584,30.9948,31.0311,200542.0
2018-04-25 11:00:00,34.16,34.24,34.15,34.24,306837.0,31.0311,31.1038,31.022,31.1038,306837.0
2018-04-25 11:30:00,34.25,34.25,34.13,34.15,176951.0,31.1129,31.1129,31.0039,31.022,176951.0
2018-04-25 12:00:00,34.16,34.18,34.14,34.17,90212.0,31.0311,31.0493,31.013,31.0402,90212.0
2018-04-25 12:30:00,34.16,34.2,34.15,34.18,55617.0,31.0311,31.0675,31.022,31.0493,55617.0
2018-04-25 13:00:00,34.17,34.2,34.13,34.16,77360.0,31.0402,31.0675,31.0039,31.0311,77360.0
2018-04-25 13:30:00,34.16,34.23,34.16,34.2,82227.0,31.0311,31.0947,31.0311,31.0675,82227.0
2018-04-25 14:00:00,34.21,34.23,34.16,34.19,120238.0,31.0766,31.0947,31.0311,31.0584,120238.0
2018-04-25 14:30:00,34.19,34.28,34.18,34.28,56112.0,31.0584,31.1401,31.0493,31.1401,56112.0
2018-04-25 15:00:00,34.29,34.3,34.22,34.23,315145.0,31.1492,31.1583,31.0856,31.0947,315145.0
2018-04-25 15:30:00,34.23,34.24,34.19,34.2,526762.0,31.0947,31.1038,31.0584,31.0675,526762.0
2018-04-26 09:30:00,34.41,34.54,34.41,34.5,532678.0,31.2582,31.3763,31.2582,31.34,532678.0
2018-04-26 10:00:00,34.51,34.59,34.49,34.58,356161.0,31.3491,31.4217,31.3309,31.4127,356161.0
2018-04-26 10:30:00,34.58,34.65,34.57,34.64,261969.0,31.4127,31.4763,31.4036,31.4672,261969.0
2018-04-26 11:00:00,34.65,34.65,34.54,34.56,168952.0,31.4763,31.4763,31.3763,31.3945,168952.0
2018-04-26 11:30:00,34.56,34.57,34.51,34.53,123168.0,31.3945,31.4036,31.3491,31.3672,123168.0
2018-04-26 12:00:00,34.54,34.6,34.53,34.59,85762.0,31.3763,31.4308,31.3672,31.4217,85762.0
2018-04-26 12:30:00,34.59,34.59,34.53,34.57,75677.0,31.4217,31.4217,31.3672,31.4036,75677.0
2018-04-26 13:00:00,34.56,34.61,34.56,34.57,71572.0,31.3945,31.4399,31.3945,31.4036,71572.0
2018-04-26 13:30:00,34.58,34.59,34.56,34.58,44669.0,31.4127,31.4217,31.3945,31.4127,44669.0
2018-04-26 14:00:00,34.58,34.59,34.56,34.58,61509.0,31.4127,31.4217,31.3945,31.4127,61509.0
2018-04-26 14:30:00,34.58,34.6,34.57,34.59,72633.0,31.4127,31.4308,31.4036,31.4217,72633.0
2018-04-26 15:00:00,34.59,34.62,34.56,34.57,178626.0,31.4217,31.449,31.3945,31.4036,178626.0
2018-04-26 15:30:00,34.57,34.62,34.54,34.62,431018.0,31.4036,31.449,31.3763,31.449,431018.0
2018-04-27 09:30:00,34.9,34.94,34.83,34.85,235124.0,31.7034,31.7397,31.6398,31.6579,235124.0
2018-04-27 10:00:00,34.85,34.88,34.83,34.86,87931.0,31.6579,31.6852,31.6398,31.667,87931.0
2018-04-27 10:30:00,34.86,34.88,34.83,34.86,107451.0,31.667,31.6852,31.6398,31.667,107451.0
2018-04-27 11:00:00,34.86,34.92,34.85,34.92,113784.0,31.667,31.7215,31.6579,31.7215,113784.0
2018-04-27 11:30:00,34.92,34.93,34.88,34.91,85194.0,31.7215,31.7306,31.6852,31.7124,85194.0
2018-04-27 12:00:00,34.91,34.95,34.91,34.93,112072.0,31.7124,31.7488,31.7124,31.7306,112072.0
2018-04-27 12:30:00,34.93,34.98,34.9,34.98,179747.0,31.7306,31.776,31.7034,31.776,179747.0
2018-04-27 13:00:00,34.98,34.98,34.94,34.95,50910.0,31.776,31.776,31.7397,31.7488,50910.0
2018-04-27 13:30:00,34.95,34.98,34.93,34.94,36791.0,31.7488,31.776,31.7306,31.7397,36791.0
2018-04-27 14:00:00,34.95,34.99,34.93,34.99,128339.0,31.7488,31.7851,31.7306,31.7851,128339.0
2018-04-27 14:30:00,34.98,35.01,34.95,34.95,130096.0,31.776,31.8033,31.7488,31.7488,130096.0
2018-04-27 15:00:00,34.95,34.98,34.91,34.93,237106.0,31.7488,31.776,31.7124,31.7306,237106.0
2018-04-27 15:30:00,34.93,34.97,34.88,34.95,819838.0,31.7306,31.7669,31.6852,31.7488,819838.0
2018-04-30 09:30:00,35.03,35.12,35.03,35.09,893022.0,31.8214,31.9032,31.8214,31.8759,893022.0
2018-04-30 10:00:00,35.08,35.12,35.04,35.07,381419.0,31.8669,31.9032,31.8305,31.8578,381419.0
2018-04-30 10:30:00,35.07,35.09,35.04,35.08,132409.0,31.8578,31.8759,31.8305,31.8669,132409.0
2018-04-30 11:00:00,35.08,35.09,35.05,35.05,79201.0,31.8669,31.8759,31.8396,31.8396,79201.0
2018-04-30 11:30:00,35.05,35.06,34.96,34.98,207254.0,31.8396,31.8487,31.7579,31.776,207254.0
2018-04-30 12:00:00,34.98,35.0,34.95,34.98,380692.0,31.776,31.7942,31.7488,31.776,380692.0
2018-04-30 12:30:00,34.98,34.98,34.93,34.97,120649.0,31.776,31.776,31.7306,31.7669,120649.0
2018-04-30 13:00:00,34.97,35.0,34.94,34.98,45079.0,31.7669,31.7942,31.7397,31.776,45079.0
2018-04-30 13:30:00,34.98,35.01,34.97,34.99,68338.0,31.776,31.8033,31.7669,31.7851,68338.0
2018-04-30 14:00:00,34.99,35.0,34.9,34.95,141694.0,31.7851,31.7942,31.7034,31.7488,141694.0
2018-04-30 14:30:00,34.95,34.95,34.92,34.93,64020.0,31.7488,31.7488,31.7215,31.7306,64020.0
2018-04-30 15:00:00,34.93,34.95,34.88,34.9,134763.0,31.7306,31.7488,31.6852,31.7034,134763.0
2018-04-30 15:30:00,34.9,34.97,34.89,34.93,1078345.0,31.7034,31.7669,31.6943,31.7306,1078345.0
2018-05-01 09:30:00,34.9,34.9,34.7,34.77,232945.0,31.7034,31.7034,31.5217,31.5853,232945.0
2018-05-01 10:00:00,34.77,34.79,34.69,34.7,189196.0,31.5853,31.6034,31.5126,31.5217,189196.0
2018-05-01 10:30:00,34.69,34.71,34.53,34.55,229552.0,31.5126,31.5308,31.3672,31.3854,229552.0
2018-05-01 11:00:00,34.54,34.65,34.47,34.62,342531.0,31.3763,31.4763,31.3127,31.449,342531.0
2018-05-01 11:30:00,34.61,34.63,34.56,34.56,99633.0,31.4399,31.4581,31.3945,31.3945,99633.0
2018-05-01 12:00:00,34.56,34.7,34.56,34.69,62115.0,31.3945,31.5217,31.3945,31.5126,62115.0
2018-05-01 12:30:00,34.69,34.71,34.65,34.67,75625.0,31.5126,31.5308,31.4763,31.4944,75625.0
2018-05-01 13:00:00,34.66,34.67,34.57,34.66,152695.0,31.4853,31.4944,31.4036,31.4853,152695.0
2018-05-01 13:30:00,34.66,34.68,34.6,34.68,81390.0,31.4853,31.5035,31.4308,31.5035,81390.0
2018-05-01 14:00:00,34.7,34.77,34.7,34.75,89235.0,31.5217,31.5853,31.5217,31.5671,89235.0
2018-05-01 14:30:00,34.75,34.79,34.72,34.74,108473.0,31.5671,31.6034,31.5398,31.558,108473.0
2018-05-01 15:00:00,34.74,34.77,34.7,34.73,97697.0,31.558,31.5853,31.5217,31.5489,97697.0
2018-05-01 15:30:00,34.73,34.83,34.71,34.81,307375.0,31.5489,31.6398,31.5308,31.6216,307375.0
2018-05-02 09:30:00,34.75,34.75,34.55,34.59,472626.0,31.5671,31.5671,31.3854,31.4217,472626.0
2018-05-02 10:00:00,34.59,34.68,34.56,34.64,370087.0,31.4217,31.5035,31.3945,31.4672,370087.0
2018-05-02 10:30:00,34.63,34.67,34.61,34.64,151382.0,31.4581,31.4944,31.4399,31.4672,151382.0
2018-05-02 11:00:00,34.64,34.66,34.61,34.63,228232.0,31.4672,31.4853,31.4399,31.4581,228232.0
2018-05-02 11:30:00,34.63,34.63,34.54,34.58,254681.0,31.4581,31.4581,31.3763,31.4127,254681.0
2018-05-02 12:00:00,34.57,34.58,34.56,34.58,79022.0,31.4036,31.4127,31.3945,31.4127,79022.0
2018-05-02 12:30:00,34.58,34.59,34.55,34.58,95857.0,31.4127,31.4217,31.3854,31.4127,95857.0
2018-05-02 13:00:00,34.58,34.61,34.57,34.61,66440.0,31.4127,31.4399,31.4036,31.4399,66440.0
2018-05-02 13:30:00,34.61,34.64,34.57,34.64,415357.0,31.4399,31.4672,31.4036,31.4672,415357.0
2018-05-02 14:00:00,34.64,34.77,34.64,34.73,198383.0,31.4672,31.5853,31.4672,31.5489,198383.0
2018-05-02 14:30:00,34.73,34.74,34.67,34.67,204085.0,31.5489,31.558,31.4944,31.4944,204085.0
2018-05-02 15:00:00,34.67,34.68,34.55,34.58,252784.0,31.4944,31.5035,31.3854,31.4127,252784.0
2018-05-02 15:30:00,34.58,34.58,34.47,34.47,531323.0,31.4127,31.4127,31.3127,31.3127,531323.0
2018-05-03 09:30:00,34.5,34.54,34.39,34.45,421760.0,31.34,31.3763,31.2401,31.2946,421760.0
2018-05-03 10:00:00,34.45,34.45,34.29,34.32,306737.0,31.2946,31.2946,31.1492,31.1765,306737.0
2018-05-03 10:30:00,34.31,34.31,34.16,34.2,437314.0,31.1674,31.1674,31.0311,31.0675,437314.0
2018-05-03 11:00:00,34.2,34.28,34.18,34.19,250803.0,31.0675,31.1401,31.0493,31.0584,250803.0
2018-05-03 11:30:00,34.18,34.29,34.16,34.26,305611.0,31.0493,31.1492,31.0311,31.122,305611.0
2018-05-03 12:00:00,34.26,34.29,34.2,34.21,184834.0,31.122,31.1492,31.0675,31.0766,184834.0
2018-05-03 12:30:00,34.21,34.4,34.21,34.39,151473.0,31.0766,31.2491,31.0766,31.2401,151473.0
2018-05-03 13:00:00,34.39,34.39,34.29,34.32,128193.0,31.2401,31.2401,31.1492,31.1765,128193.0
2018-05-03 13:30:00,34.33,34.44,34.33,34.34,241064.0,31.1856,31.2855,31.1856,31.1946,241064.0
2018-05-03 14:00:00,34.33,34.38,34.31,34.36,69532.0,31.1856,31.231,31.1674,31.2128,69532.0
2018-05-03 14:30:00,34.38,34.43,34.36,34.38,133174.0,31.231,31.2764,31.2128,31.231,133174.0
2018-05-03 15:00:00,34.38,34.43,34.36,34.42,118249.0,31.231,31.2764,31.2128,31.2673,118249.0
2018-05-03 15:30:00,34.43,34.45,34.34,34.4,364166.0,31.2764,31.2946,31.1946,31.2491,364166.0
2018-05-04 09:30:00,34.11,34.15,34.02,34.13,305116.0,30.9857,31.022,30.904,31.0039,305116.0
2018-05-04 10:00:00,34.13,34.22,34.1,34.21,154056.0,31.0039,31.0856,30.9766,31.0766,154056.0
2018-05-04 10:30:00,34.22,34.26,34.2,34.21,152539.0,31.0856,31.122,31.0675,31.0766,152539.0
2018-05-04 11:00:00,34.21,34.25,34.19,34.23,144674.0,31.0766,31.1129,31.0584,31.0947,144674.0
2018-05-04 11:30:00,34.23,34.29,34.22,34.28,113778.0,31.0947,31.1492,31.0856,31.1401,113778.0
2018-05-04 12:00:00,34.27,34.32,34.26,34.3,94084.0,31.1311,31.1765,31.122,31.1583,94084.0
2018-05-04 12:30:00,34.3,34.34,34.29,34.34,100057.0,31.1583,31.1946,31.1492,31.1946,100057.0
2018-05-04 13:00:00,34.34,34.36,34.32,34.34,130808.0,31.1946,31.2128,31.1765,31.1946,130808.0
2018-05-04 13:30:00,34.33,34.34,34.3,34.34,70794.0,31.1856,31.1946,31.1583,31.1946,70794.0
2018-05-04 14:00:00,34.34,34.38,34.33,34.38,85459.0,31.1946,31.231,31.1856,31.231,85459.0
2018-05-04 14:30:00,34.38,34.38,34.32,34.32,88293.0,31.231,31.231,31.1765,31.1765,88293.0
2018-05-04 15:00:00,34.32,34.36,34.3,34.32,119788.0,31.1765,31.2128,31.1583,31.1765,119788.0
2018-05-04 15:30:00,34.33,34.33,34.21,34.26,319687.0,31.1856,31.1856,31.0766,31.122,319687.0
2018-05-07 09:30:00,34.22,34.3,34.16,34.29,221751.0,31.0856,31.1583,31.0311,31.1492,221751.0
2018-05-07 10:00:00,34.29,34.32,34.26,34.28,236839.0,31.1492,31.1765,31.122,31.1401,236839.0
2018-05-07 10:30:00,34.28,34.28,34.21,34.27,68990.0,31.1401,31.1401,31.0766,31.1311,68990.0
2018-05-07 11:00:00,34.27,34.33,34.25,34.32,108273.0,31.1311,31.1856,31.1129,31.1765,108273.0
2018-05-07 11:30:00,34.32,34.34,34.29,34.32,67973.0,31.1765,31.1946,31.1492,31.1765,67973.0
2018-05-07 12:00:00,34.33,34.33,34.29,34.31,44461.0,31.1856,31.1856,31.1492,31.1674,44461.0
2018-05-07 12:30:00,34.32,34.32,34.29,34.3,43684.0,31.1765,31.1765,31.1492,31.1583,43684.0
2018-05-07 13:00:00,34.31,34.32,34.27,34.31,61460.0,31.1674,31.1765,31.1311,31.1674,61460.0
2018-05-07 13:30:00,34.3,34.38,34.3,34.37,146983.0,31.1583,31.231,31.1583,31.2219,146983.0
2018-05-07 14:00:00,34.37,34.37,34.32,34.34,77419.0,31.2219,31.2219,31.1765,31.1946,77419.0
2018-05-07 14:30:00,34.33,34.35,34.26,34.3,79912.0,31.1856,31.2037,31.122,31.1583,79912.0
2018-05-07 15:00:00,34.3,34.34,34.21,34.23,189281.0,31.1583,31.1946,31.0766,31.0947,189281.0
2018-05-07 15:30:00,34.23,34.26,34.19,34.22,298146.0,31.0947,31.122,31.0584,31.0856,298146.0
2018-05-08 09:30:00,34.24,34.27,34.04,34.1,349680.0,31.1038,31.1311,30.9221,30.9766,349680.0
2018-05-08 10:00:00,34.11,34.13,34.08,34.11,164168.0,30.9857,31.0039,30.9585,30.9857,164168.0
2018-05-08 10:30:00,34.11,34.16,34.1,34.1,118736.0,30.9857,31.0311,30.9766,30.9766,118736.0
2018-05-08 11:00:00,34.1,34.21,34.07,34.19,255486.0,30.9766,31.0766,30.9494,31.0584,255486.0
2018-05-08 11:30:00,34.19,34.19,34.12,34.16,99129.0,31.0584,31.0584,30.9948,31.0311,99129.0
2018-05-08 12:00:00,34.15,34.26,34.15,34.25,149146.0,31.022,31.122,31.022,31.1129,149146.0
2018-05-08 12:30:00,34.24,34.24,34.18,34.19,58247.0,31.1038,31.1038,31.0493,31.0584,58247.0
2018-05-08 13:00:00,34.18,34.24,34.17,34.24,77047.0,31.0493,31.1038,31.0402,31.1038,77047.0
2018-05-08 13:30:00,34.24,34.26,34.2,34.2,136987.0,31.1038,31.122,31.0675,31.0675,136987.0
2018-05-08 14:00:00,34.2,34.25,34.17,34.2,105548.0,31.0675,31.1129,31.0402,31.0675,105548.0
2018-05-08 14:30:00,34.2,34.21,34.1,34.15,124094.0,31.0675,31.0766,30.9766,31.022,124094.0
2018-05-08 15:00:00,34.15,34.21,34.13,34.18,165869.0,31.022,31.0766,31.0039,31.0493,165869.0
2018-05-08 15:30:00,34.17,34.19,34.14,34.15,462077.0,31.0402,31.0584,31.013,31.022,462077.0
2018-05-09 09:30:00,34.18,34.25,34.14,34.18,305874.0,31.0493,31.1129,31.013,31.0493,305874.0
2018-05-09 10:00:00,34.18,34.19,34.15,34.16,200203.0,31.0493,31.0584,31.022,31.0311,200203.0
2018-05-09 10:30:00,34.16,34.18,34.07,34.07,229178.0,31.0311,31.0493,30.9494,30.9494,229178.0
2018-05-09 11:00:00,34.08,34.1,34.05,34.07,106325.0,30.9585,30.9766,30.9312,30.9494,106325.0
2018-05-09 11:30:00,34.07,34.08,34.03,34.05,78967.0,30.9494,30.9585,30.913,30.9312,78967.0
2018-05-09 12:00:00,34.05,34.08,34.04,34.08,77105.0,30.9312,30.9585,30.9221,30.9585,77105.0
2018-05-09 12:30:00,34.08,34.09,34.04,34.07,111042.0,30.9585,30.9675,30.9221,30.9494,111042.0
2018-05-09 13:00:00,34.07,34.12,34.06,34.11,64482.0,30.9494,30.9948,30.9403,30.9857,64482.0
2018-05-09 13:30:00,34.12,34.13,34.11,34.13,23165.0,30.9948,31.0039,30.9857,31.0039,23165.0
2018-05-09 14:00:00,34.13,34.16,34.11,34.16,148597.0,31.0039,31.0311,30.9857,31.0311,148597.0
2018-05-09 14:30:00,34.16,34.2,34.15,34.18,221127.0,31.0311,31.0675,31.022,31.0493,221127.0
2018-05-09 15:00:00,34.18,34.21,34.16,34.18,85345.0,31.0493,31.0766,31.0311,31.0493,85345.0
2018-05-09 15:30:00,34.17,34.23,34.15,34.22,268239.0,31.0402,31.0947,31.022,31.0856,268239.0
2018-05-10 09:30:00,34.11,34.29,34.11,34.25,630677.0,30.9857,31.1492,30.9857,31.1129,630677.0
2018-05-10 10:00:00,34.25,34.27,34.2,34.27,303332.0,31.1129,31.1311,31.0675,31.1311,303332.0
2018-05-10 10:30:00,34.27,34.32,34.24,34.25,454072.0,31.1311,31.1765,31.1038,31.1129,454072.0
2018-05-10 11:00:00,34.25,34.37,34.24,34.36,311269.0,31.1129,31.2219,31.1038,31.2128,311269.0
2018-05-10 11:30:00,34.36,34.38,34.33,34.34,452984.0,31.2128,31.231,31.1856,31.1946,452984.0
2018-05-10 12:00:00,34.34,34.41,34.32,34.4,258861.0,31.1946,31.2582,31.1765,31.2491,258861.0
2018-05-10 12:30:00,34.4,34.42,34.35,34.36,226643.0,31.2491,31.2673,31.2037,31.2128,226643.0
2018-05-10 13:00:00,34.36,34.42,34.35,34.37,164522.0,31.2128,31.2673,31.2037,31.2219,164522.0
2018-05-10 13:30:00,34.36,34.37,34.32,34.33,166763.0,31.2128,31.2219,31.1765,31.1856,166763.0
2018-05-10 14:00:00,34.33,34.34,34.29,34.3,180388.0,31.1856,31.1946,31.1492,31.1583,180388.0
2018-05-10 14:30:00,34.3,34.37,34.27,34.37,209018.0,31.1583,31.2219,31.1311,31.2219,209018.0
2018-05-10 15:00:00,34.37,34.38,34.31,34.33,335920.0,31.2219,31.231,31.1674,31.1856,335920.0
2018-05-10 15:30:00,34.33,34.35,34.28,34.35,594794.0,31.1856,31.2037,31.1401,31.2037,594794.0
2018-05-11 09:30:00,34.27,34.36,34.27,34.33,302924.0,31.1311,31.2128,31.1311,31.1856,302924.0
2018-05-11 10:00:00,34.33,34.34,34.25,34.26,84726.0,31.1856,31.1946,31.1129,31.122,84726.0
2018-05-11 10:30:00,34.25,34.28,34.23,34.26,149246.0,31.1129,31.1401,31.0947,31.122,149246.0
2018-05-11 11:00:00,34.27,34.27,34.14,34.14,90814.0,31.1311,31.1311,31.013,31.013,90814.0
2018-05-11 11:30:00,34.15,34.2,34.11,34.19,143531.0,31.022,31.0675,30.9857,31.0584,143531.0
2018-05-11 12:00:00,34.19,34.21,34.14,34.15,181747.0,31.0584,31.0766,31.013,31.022,181747.0
2018-05-11 12:30:00,34.16,34.2,34.15,34.19,77975.0,31.0311,31.0675,31.022,31.0584,77975.0
2018-05-11 13:00:00,34.19,34.2,34.17,34.18,55014.0,31.0584,31.0675,31.0402,31.0493,55014.0
2018-05-11 13:30:00,34.18,34.19,34.14,34.16,75165.0,31.0493,31.0584,31.013,31.0311,75165.0
2018-05-11 14:00:00,34.16,34.17,34.1,34.13,104596.0,31.0311,31.0402,30.9766,31.0039,104596.0
2018-05-11 14:30:00,34.13,34.16,34.11,34.16,63487.0,31.0039,31.0311,30.9857,31.0311,63487.0
2018-05-11 15:00:00,34.15,34.17,34.14,34.16,64831.0,31.022,31.0402,31.013,31.0311,64831.0
2018-05-11 15:30:00,34.16,34.2,34.15,34.18,262370.0,31.0311,31.0675,31.022,31.0493,262370.0
2018-05-14 09:30:00,34.08,34.13,34.03,34.12,234469.0,30.9585,31.0039,30.913,30.9948,234469.0
2018-05-14 10:00:00,34.12,34.14,34.05,34.11,195041.0,30.9948,31.013,30.9312,30.9857,195041.0
2018-05-14 10:30:00,34.11,34.13,34.09,34.09,63396.0,30.9857,31.0039,30.9675,30.9675,63396.0
2018-05-14 11:00:00,34.09,34.13,34.09,34.09,127461.0,30.9675,31.0039,30.9675,30.9675,127461.0
2018-05-14 11:30:00,34.09,34.11,34.07,34.08,133228.0,30.9675,30.9857,30.9494,30.9585,133228.0
2018-05-14 12:00:00,34.08,34.13,34.07,34.08,123710.0,30.9585,31.0039,30.9494,30.9585,123710.0
2018-05-14 12:30:00,34.08,34.1,34.04,34.04,117847.0,30.9585,30.9766,30.9221,30.9221,117847.0
2018-05-14 13:00:00,34.04,34.05,33.97,34.01,144409.0,30.9221,30.9312,30.8585,30.8949,144409.0
2018-05-14 13:30:00,34.0,34.02,33.97,33.97,128127.0,30.8858,30.904,30.8585,30.8585,128127.0
2018-05-14 14:00:00,33.97,34.01,33.94,34.0,127309.0,30.8585,30.8949,30.8313,30.8858,127309.0
2018-05-14 14:30:00,34.0,34.03,34.0,34.01,122933.0,30.8858,30.913,30.8858,30.8949,122933.0
2018-05-14 15:00:00,34.01,34.05,34.01,34.04,92614.0,30.8949,30.9312,30.8949,30.9221,92614.0
2018-05-14 15:30:00,34.04,34.04,33.89,33.9,608383.0,30.9221,30.9221,30.7859,30.7949,608383.0
2018-05-15 09:30:00,33.43,33.58,33.34,33.36,417945.0,30.368,30.5043,30.2862,30.3044,417945.0
2018-05-15 10:00:00,33.35,33.52,33.34,33.5,431076.0,30.2953,30.4498,30.2862,30.4316,431076.0
2018-05-15 10:30:00,33.51,33.58,33.48,33.51,281674.0,30.4407,30.5043,30.4134,30.4407,281674.0
2018-05-15 11:00:00,33.5,33.53,33.45,33.47,176974.0,30.4316,30.4588,30.3862,30.4043,176974.0
2018-05-15 11:30:00,33.47,33.55,33.46,33.48,295957.0,30.4043,30.477,30.3952,30.4134,295957.0
2018-05-15 12:00:00,33.48,33.5,33.44,33.48,153877.0,30.4134,30.4316,30.3771,30.4134,153877.0
2018-05-15 12:30:00,33.49,33.56,33.49,33.53,159070.0,30.4225,30.4861,30.4225,30.4588,159070.0
2018-05-15 13:00:00,33.53,33.54,33.45,33.47,79357.0,30.4588,30.4679,30.3862,30.4043,79357.0
2018-05-15 13:30:00,33.47,33.49,33.43,33.44,113466.0,30.4043,30.4225,30.368,30.3771,113466.0
2018-05-15 14:00:00,33.44,33.46,33.39,33.42,203697.0,30.3771,30.3952,30.3317,30.3589,203697.0
2018-05-15 14:30:00,33.42,33.5,33.39,33.41,175117.0,30.3589,30.4316,30.3317,30.3498,175117.0
2018-05-15 15:00:00,33.42,33.43,33.36,33.37,243947.0,30.3589,30.368,30.3044,30.3135,243947.0
2018-05-15 15:30:00,33.37,33.41,33.36,33.41,932364.0,30.3135,30.3498,30.3044,30.3498,932364.0
2018-05-16 09:30:00,33.64,33.79,33.64,33.77,532546.0,30.5588,30.695,30.5588,30.6769,532546.0
2018-05-16 10:00:00,33.77,33.78,33.68,33.69,379764.0,30.6769,30.6859,30.5951,30.6042,379764.0
2018-05-16 10:30:00,33.69,33.8,33.69,33.78,446061.0,30.6042,30.7041,30.6042,30.6859,446061.0
2018-05-16 11:00:00,33.77,33.78,33.71,33.74,192168.0,30.6769,30.6859,30.6223,30.6496,192168.0
2018-05-16 11:30:00,33.73,33.77,33.72,33.76,93661.0,30.6405,30.6769,30.6314,30.6678,93661.0
2018-05-16 12:00:00,33.76,33.81,33.76,33.79,163504.0,30.6678,30.7132,30.6678,30.695,163504.0
2018-05-16 12:30:00,33.79,33.84,33.79,33.84,115538.0,30.695,30.7404,30.695,30.7404,115538.0
2018-05-16 13:00:00,33.84,33.85,33.81,33.84,84589.0,30.7404,30.7495,30.7132,30.7404,84589.0
2018-05-16 13:30:00,33.84,33.85,33.81,33.83,73896.0,30.7404,30.7495,30.7132,30.7314,73896.0
2018-05-16 14:00:00,33.83,33.84,33.81,33.82,121596.0,30.7314,30.7404,30.7132,30.7223,121596.0
2018-05-16 14:30:00,33.82,33.83,33.8,33.83,168852.0,30.7223,30.7314,30.7041,30.7314,168852.0
2018-05-16 15:00:00,33.83,33.84,33.79,33.8,268075.0,30.7314,30.7404,30.695,30.7041,268075.0
2018-05-16 15:30:00,33.79,33.8,33.74,33.8,551129.0,30.695,30.7041,30.6496,30.7041,551129.0
2018-05-17 09:30:00,33.49,33.54,33.37,33.44,543193.0,30.4225,30.4679,30.3135,30.3771,543193.0
2018-05-17 10:00:00,33.43,33.51,33.42,33.51,427951.0,30.368,30.4407,30.3589,30.4407,427951.0
2018-05-17 10:30:00,33.51,33.55,33.48,33.5,267670.0,30.4407,30.477,30.4134,30.4316,267670.0
2018-05-17 11:00:00,33.5,33.5,33.42,33.43,340612.0,30.4316,30.4316,30.3589,30.368,340612.0
2018-05-17 11:30:00,33.44,33.45,33.41,33.42,113963.0,30.3771,30.3862,30.3498,30.3589,113963.0
2018-05-17 12:00:00,33.43,33.45,33.41,33.45,132929.0,30.368,30.3862,30.3498,30.3862,132929.0
2018-05-17 12:30:00,33.45,33.45,33.41,33.42,169053.0,30.3862,30.3862,30.3498,30.3589,169053.0
2018-05-17 13:00:00,33.42,33.45,33.41,33.43,167518.0,30.3589,30.3862,30.3498,30.368,167518.0
2018-05-17 13:30:00,33.43,33.43,33.35,33.36,260176.0,30.368,30.368,30.2953,30.3044,260176.0
2018-05-17 14:00:00,33.36,33.4,33.33,33.39,150269.0,30.3044,30.3407,30.2772,30.3317,150269.0
2018-05-17 14:30:00,33.39,33.41,33.39,33.41,61214.0,30.3317,30.3498,30.3317,30.3498,61214.0
2018-05-17 15:00:00,33.41,33.43,33.4,33.41,131201.0,30.3498,30.368,30.3407,30.3498,131201.0
2018-05-17 15:30:00,33.41,33.44,33.39,33.4,452252.0,30.3498,30.3771,30.3317,30.3407,452252.0
2018-05-18 09:30:00,32.99,33.0,32.88,32.89,676943.0,29.9683,29.9774,29.8684,29.8775,676943.0
2018-05-18 10:00:00,32.89,32.95,32.83,32.91,475365.0,29.8775,29.932,29.823,29.8956,475365.0
2018-05-18 10:30:00,32.91,32.93,32.88,32.91,393520.0,29.8956,29.9138,29.8684,29.8956,393520.0
2018-05-18 11:00:00,32.91,32.93,32.88,32.89,324121.0,29.8956,29.9138,29.8684,29.8775,324121.0
2018-05-18 11:30:00,32.89,32.96,32.88,32.95,299834.0,29.8775,29.941,29.8684,29.932,299834.0
2018-05-18 12:00:00,32.94,32.94,32.92,32.93,109167.0,29.9229,29.9229,29.9047,29.9138,109167.0
2018-05-18 12:30:00,32.93,32.94,32.91,32.94,128711.0,29.9138,29.9229,29.8956,29.9229,128711.0
2018-05-18 13:00:00,32.94,32.94,32.93,32.94,108567.0,29.9229,29.9229,29.9138,29.9229,108567.0
2018-05-18 13:30:00,32.94,32.94,32.92,32.94,72053.0,29.9229,29.9229,29.9047,29.9229,72053.0
2018-05-18 14:00:00,32.94,32.94,32.91,32.94,116950.0,29.9229,29.9229,29.8956,29.9229,116950.0
2018-05-18 14:30:00,32.94,32.95,32.92,32.94,166012.0,29.9229,29.932,29.9047,29.9229,166012.0
2018-05-18 15:00:00,32.94,32.94,32.9,32.91,222423.0,29.9229,29.9229,29.8865,29.8956,222423.0
2018-05-18 15:30:00,32.91,32.97,32.9,32.94,650877.0,29.8956,29.9501,29.8865,29.9229,650877.0
2018-05-21 09:30:00,32.77,32.8,32.71,32.75,258544.0,29.7684,29.7957,29.7139,29.7503,258544.0
2018-05-21 10:00:00,32.76,32.78,32.71,32.74,320294.0,29.7594,29.7775,29.7139,29.7412,320294.0
2018-05-21 10:30:00,32.73,32.77,32.71,32.73,245159.0,29.7321,29.7684,29.7139,29.7321,245159.0
2018-05-21 11:00:00,32.73,32.75,32.67,32.69,471475.0,29.7321,29.7503,29.6776,29.6958,471475.0
2018-05-21 11:30:00,32.69,32.71,32.67,32.7,265509.0,29.6958,29.7139,29.6776,29.7049,265509.0
2018-05-21 12:00:00,32.7,32.73,32.68,32.7,261801.0,29.7049,29.7321,29.6867,29.7049,261801.0
2018-05-21 12:30:00,32.7,32.72,32.68,32.7,151272.0,29.7049,29.723,29.6867,29.7049,151272.0
2018-05-21 13:00:00,32.71,32.72,32.69,32.7,62147.0,29.7139,29.723,29.6958,29.7049,62147.0
2018-05-21 13:30:00,32.69,32.72,32.68,32.7,77447.0,29.6958,29.723,29.6867,29.7049,77447.0
2018-05-21 14:00:00,32.7,32.71,32.68,32.7,113325.0,29.7049,29.7139,29.6867,29.7049,113325.0
2018-05-21 14:30:00,32.7,32.71,32.68,32.7,99929.0,29.7049,29.7139,29.6867,29.7049,99929.0
2018-05-21 15:00:00,32.69,32.71,32.67,32.7,179081.0,29.6958,29.7139,29.6776,29.7049,179081.0
2018-05-21 15:30:00,32.69,32.76,32.68,32.76,251185.0,29.6958,29.7594,29.6867,29.7594,251185.0
2018-05-22 09:30:00,32.86,32.98,32.85,32.94,494366.0,29.8502,29.9592,29.8411,29.9229,494366.0
2018-05-22 10:00:00,32.94,32.96,32.88,32.91,426171.0,29.9229,29.941,29.8684,29.8956,426171.0
2018-05-22 10:30:00,32.9,32.94,32.89,32.9,184652.0,29.8865,29.9229,29.8775,29.8865,184652.0
2018-05-22 11:00:00,32.9,32.93,32.89,32.91,126969.0,29.8865,29.9138,29.8775,29.8956,126969.0
2018-05-22 11:30:00,32.9,32.97,32.89,32.97,164642.0,29.8865,29.9501,29.8775,29.9501,164642.0
2018-05-22 12:00:00,32.95,32.96,32.9,32.91,108250.0,29.932,29.941,29.8865,29.8956,108250.0
2018-05-22 12:30:00,32.91,32.91,32.89,32.89,54811.0,29.8956,29.8956,29.8775,29.8775,54811.0
2018-05-22 13:00:00,32.89,32.91,32.87,32.9,68844.0,29.8775,29.8956,29.8593,29.8865,68844.0
2018-05-22 13:30:00,32.9,32.91,32.87,32.89,67132.0,29.8865,29.8956,29.8593,29.8775,67132.0
2018-05-22 14:00:00,32.88,32.92,32.88,32.92,93329.0,29.8684,29.9047,29.8684,29.9047,93329.0
2018-05-22 14:30:00,32.92,32.93,32.87,32.87,66350.0,29.9047,29.9138,29.8593,29.8593,66350.0
2018-05-22 15:00:00,32.87,32.88,32.85,32.87,96192.0,29.8593,29.8684,29.8411,29.8593,96192.0
2018-05-22 15:30:00,32.88,32.9,32.82,32.88,451824.0,29.8684,29.8865,29.8139,29.8684,451824.0
2018-05-23 09:30:00,32.5,32.6,32.38,32.48,447640.0,29.5232,29.614,29.4142,29.505,447640.0
2018-05-23 10:00:00,32.48,32.49,32.45,32.45,154517.0,29.505,29.5141,29.4778,29.4778,154517.0
2018-05-23 10:30:00,32.45,32.46,32.4,32.44,292251.0,29.4778,29.4868,29.4323,29.4687,292251.0
2018-05-23 11:00:00,32.44,32.52,32.43,32.52,137254.0,29.4687,29.5413,29.4596,29.5413,137254.0
2018-05-23 11:30:00,32.52,32.54,32.49,32.51,55226.0,29.5413,29.5595,29.5141,29.5323,55226.0
2018-05-23 12:00:00,32.51,32.58,32.48,32.49,232709.0,29.5323,29.5959,29.505,29.5141,232709.0
2018-05-23 12:30:00,32.5,32.56,32.49,32.54,59988.0,29.5232,29.5777,29.5141,29.5595,59988.0
2018-05-23 13:00:00,32.54,32.54,32.48,32.51,107203.0,29.5595,29.5595,29.505,29.5323,107203.0
2018-05-23 13:30:00,32.51,32.53,32.46,32.47,41348.0,29.5323,29.5504,29.4868,29.4959,41348.0
2018-05-23 14:00:00,32.47,32.63,32.46,32.63,253038.0,29.4959,29.6413,29.4868,29.6413,253038.0
2018-05-23 14:30:00,32.64,32.67,32.61,32.67,95351.0,29.6504,29.6776,29.6231,29.6776,95351.0
2018-05-23 15:00:00,32.66,32.69,32.65,32.69,143517.0,29.6685,29.6958,29.6594,29.6958,143517.0
2018-05-23 15:30:00,32.69,32.69,32.63,32.66,516354.0,29.6958,29.6958,29.6413,29.6685,516354.0
2018-05-24 09:30:00,32.71,32.79,32.66,32.7,598986.0,29.7139,29.7866,29.6685,29.7049,598986.0
2018-05-24 10:00:00,32.7,32.72,32.63,32.63,315560.0,29.7049,29.723,29.6413,29.6413,315560.0
2018-05-24 10:30:00,32.62,32.67,32.57,32.59,185118.0,29.6322,29.6776,29.5868,29.6049,185118.0
2018-05-24 11:00:00,32.59,32.74,32.57,32.73,375761.0,29.6049,29.7412,29.5868,29.7321,375761.0
2018-05-24 11:30:00,32.73,32.81,32.72,32.8,233925.0,29.7321,29.8048,29.723,29.7957,233925.0
2018-05-24 12:00:00,32.8,32.84,32.78,32.82,145306.0,29.7957,29.832,29.7775,29.8139,145306.0
2018-05-24 12:30:00,32.82,32.84,32.78,32.84,106300.0,29.8139,29.832,29.7775,29.832,106300.0
2018-05-24 13:00:00,32.84,32.88,32.83,32.85,130327.0,29.832,29.8684,29.823,29.8411,130327.0
2018-05-24 13:30:00,32.85,32.87,32.83,32.87,82499.0,29.8411,29.8593,29.823,29.8593,82499.0
2018-05-24 14:00:00,32.87,32.87,32.8,32.81,156575.0,29.8593,29.8593,29.7957,29.8048,156575.0
2018-05-24 14:30:00,32.82,32.83,32.79,32.82,49694.0,29.8139,29.823,29.7866,29.8139,49694.0
2018-05-24 15:00:00,32.81,32.86,32.79,32.84,123098.0,29.8048,29.8502,29.7866,29.832,123098.0
2018-05-24 15:30:00,32.84,32.88,32.81,32.87,386294.0,29.832,29.8684,29.8048,29.8593,386294.0
2018-05-25 09:30:00,33.26,33.38,33.25,33.31,579211.0,30.2136,30.3226,30.2045,30.259,579211.0
2018-05-25 10:00:00,33.32,33.42,33.3,33.41,1239668.0,30.2681,30.3589,30.2499,30.3498,1239668.0
2018-05-25 10:30:00,33.41,33.43,33.37,33.38,331623.0,30.3498,30.368,30.3135,30.3226,331623.0
2018-05-25 11:00:00,33.38,33.39,33.36,33.37,402733.0,30.3226,30.3317,30.3044,30.3135,402733.0
2018-05-25 11:30:00,33.37,33.39,33.36,33.39,257226.0,30.3135,30.3317,30.3044,30.3317,257226.0
2018-05-25 12:00:00,33.39,33.39,33.35,33.38,194079.0,30.3317,30.3317,30.2953,30.3226,194079.0
2018-05-25 12:30:00,33.37,33.39,33.37,33.39,246261.0,30.3135,30.3317,30.3135,30.3317,246261.0
2018-05-25 13:00:00,33.39,33.39,33.37,33.38,151151.0,30.3317,30.3317,30.3135,30.3226,151151.0
2018-05-25 13:30:00,33.38,33.38,33.34,33.34,204991.0,30.3226,30.3226,30.2862,30.2862,204991.0
2018-05-25 14:00:00,33.34,33.37,33.33,33.37,192561.0,30.2862,30.3135,30.2772,30.3135,192561.0
2018-05-25 14:30:00,33.37,33.37,33.34,33.36,273615.0,30.3135,30.3135,30.2862,30.3044,273615.0
2018-05-25 15:00:00,33.36,33.43,33.35,33.43,186908.0,30.3044,30.368,30.2953,30.368,186908.0
2018-05-25 15:30:00,33.43,33.46,33.39,33.44,538547.0,30.368,30.3952,30.3317,30.3771,538547.0
2018-05-29 09:30:00,33.41,33.48,33.36,33.41,670831.0,30.3498,30.4134,30.3044,30.3498,670831.0
2018-05-29 10:00:00,33.41,33.41,33.34,33.39,289229.0,30.3498,30.3498,30.2862,30.3317,289229.0
2018-05-29 10:30:00,33.38,33.38,33.23,33.23,308322.0,30.3226,30.3226,30.1863,30.1863,308322.0
2018-05-29 11:00:00,33.24,33.25,33.2,33.23,137240.0,30.1954,30.2045,30.1591,30.1863,137240.0
2018-05-29 11:30:00,33.23,33.26,33.16,33.16,216238.0,30.1863,30.2136,30.1227,30.1227,216238.0
2018-05-29 12:00:00,33.16,33.18,33.11,33.16,157310.0,30.1227,30.1409,30.0773,30.1227,157310.0
2018-05-29 12:30:00,33.16,33.22,33.15,33.19,130211.0,30.1227,30.1772,30.1136,30.15,130211.0
2018-05-29 13:00:00,33.2,33.2,33.13,33.15,113690.0,30.1591,30.1591,30.0955,30.1136,113690.0
2018-05-29 13:30:00,33.15,33.18,33.1,33.13,262348.0,30.1136,30.1409,30.0682,30.0955,262348.0
2018-05-29 14:00:00,33.13,33.13,33.06,33.12,205345.0,30.0955,30.0955,30.0319,30.0864,205345.0
2018-05-29 14:30:00,33.11,33.13,33.03,33.05,267958.0,30.0773,30.0955,30.0046,30.0228,267958.0
2018-05-29 15:00:00,33.05,33.09,33.04,33.08,144077.0,30.0228,30.0591,30.0137,30.0501,144077.0
2018-05-29 15:30:00,33.08,33.25,33.07,33.18,1204966.0,30.0501,30.2045,30.041,30.1409,1204966.0
2018-05-30 09:30:00,33.27,33.47,33.27,33.39,533540.0,30.2227,30.4043,30.2227,30.3317,533540.0
2018-05-30 10:00:00,33.39,33.45,33.38,33.43,230488.0,30.3317,30.3862,30.3226,30.368,230488.0
2018-05-30 10:30:00,33.44,33.49,33.41,33.47,255747.0,30.3771,30.4225,30.3498,30.4043,255747.0
2018-05-30 11:00:00,33.48,33.52,33.45,33.51,244590.0,30.4134,30.4498,30.3862,30.4407,244590.0
2018-05-30 11:30:00,33.51,33.6,33.5,33.57,338024.0,30.4407,30.5224,30.4316,30.4952,338024.0
2018-05-30 12:00:00,33.58,33.61,33.53,33.55,150742.0,30.5043,30.5315,30.4588,30.477,150742.0
2018-05-30 12:30:00,33.55,33.57,33.52,33.56,146242.0,30.477,30.4952,30.4498,30.4861,146242.0
2018-05-30 13:00:00,33.56,33.63,33.54,33.59,191432.0,30.4861,30.5497,30.4679,30.5133,191432.0
2018-05-30 13:30:00,33.59,33.61,33.58,33.59,95442.0,30.5133,30.5315,30.5043,30.5133,95442.0
2018-05-30 14:00:00,33.59,33.63,33.59,33.6,251084.0,30.5133,30.5497,30.5133,30.5224,251084.0
2018-05-30 14:30:00,33.6,33.63,33.59,33.62,251396.0,30.5224,30.5497,30.5133,30.5406,251396.0
2018-05-30 15:00:00,33.62,33.66,33.61,33.62,208602.0,30.5406,30.5769,30.5315,30.5406,208602.0
2018-05-30 15:30:00,33.62,33.68,33.6,33.67,595666.0,30.5406,30.5951,30.5224,30.586,595666.0
2018-05-31 09:30:00,33.56,33.66,33.45,33.49,939651.0,30.4861,30.5769,30.3862,30.4225,939651.0
2018-05-31 10:00:00,33.49,33.59,33.45,33.58,556794.0,30.4225,30.5133,30.3862,30.5043,556794.0
2018-05-31 10:30:00,33.58,33.58,33.49,33.52,445137.0,30.5043,30.5043,30.4225,30.4498,445137.0
2018-05-31 11:00:00,33.51,33.54,33.46,33.52,176396.0,30.4407,30.4679,30.3952,30.4498,176396.0
2018-05-31 11:30:00,33.52,33.56,33.48,33.54,259304.0,30.4498,30.4861,30.4134,30.4679,259304.0
2018-05-31 12:00:00,33.54,33.56,33.49,33.53,102325.0,30.4679,30.4861,30.4225,30.4588,102325.0
2018-05-31 12:30:00,33.52,33.6,33.52,33.59,239807.0,30.4498,30.5224,30.4498,30.5133,239807.0
2018-05-31 13:00:00,33.59,33.61,33.56,33.58,182344.0,30.5133,30.5315,30.4861,30.5043,182344.0
2018-05-31 13:30:00,33.58,33.64,33.57,33.59,273342.0,30.5043,30.5588,30.4952,30.5133,273342.0
2018-05-31 14:00:00,33.58,33.67,33.57,33.66,237112.0,30.5043,30.586,30.4952,30.5769,237112.0
2018-05-31 14:30:00,33.66,33.72,33.64,33.72,248368.0,30.5769,30.6314,30.5588,30.6314,248368.0
2018-05-31 15:00:00,33.72,33.74,33.68,33.72,274273.0,30.6314,30.6496,30.5951,30.6314,274273.0
2018-05-31 15:30:00,33.72,33.75,33.62,33.62,746515.0,30.6314,30.6587,30.5406,30.5406,746515.0
2018-06-01 09:30:00,33.69,33.79,33.67,33.77,369158.0,30.6042,30.695,30.586,30.6769,369158.0
2018-06-01 10:00:00,33.77,33.81,33.67,33.69,550084.0,30.6769,30.7132,30.586,30.6042,550084.0
2018-06-01 10:30:00,33.69,33.71,33.6,33.63,298976.0,30.6042,30.6223,30.5224,30.5497,298976.0
2018-06-01 11:00:00,33.63,33.7,33.62,33.67,299867.0,30.5497,30.6133,30.5406,30.586,299867.0
2018-06-01 11:30:00,33.67,33.74,33.65,33.7,282801.0,30.586,30.6496,30.5678,30.6133,282801.0
2018-06-01 12:00:00,33.7,33.74,33.7,33.73,181557.0,30.6133,30.6496,30.6133,30.6405,181557.0
2018-06-01 12:30:00,33.73,33.74,33.69,33.72,143881.0,30.6405,30.6496,30.6042,30.6314,143881.0
2018-06-01 13:00:00,33.72,33.77,33.71,33.72,137817.0,30.6314,30.6769,30.6223,30.6314,137817.0
2018-06-01 13:30:00,33.72,33.74,33.7,33.73,163180.0,30.6314,30.6496,30.6133,30.6405,163180.0
2018-06-01 14:00:00,33.73,33.73,33.7,33.72,153583.0,30.6405,30.6405,30.6133,30.6314,153583.0
2018-06-01 14:30:00,33.72,33.78,33.7,33.77,249282.0,30.6314,30.6859,30.6133,30.6769,249282.0
2018-06-01 15:00:00,33.76,33.77,33.72,33.73,308297.0,30.6678,30.6769,30.6314,30.6405,308297.0
2018-06-01 15:30:00,33.73,33.79,33.7,33.76,807112.0,30.6405,30.695,30.6133,30.6678,807112.0
2018-06-04 09:30:00,33.51,33.57,33.45,33.48,438278.0,30.4407,30.4952,30.3862,30.4134,438278.0
2018-06-04 10:00:00,33.48,33.5,33.44,33.45,365760.0,30.4134,30.4316,30.3771,30.3862,365760.0
2018-06-04 10:30:00,33.45,33.52,33.43,33.52,225329.0,30.3862,30.4498,30.368,30.4498,225329.0
2018-06-04 11:00:00,33.51,33.53,33.46,33.49,214046.0,30.4407,30.4588,30.3952,30.4225,214046.0
2018-06-04 11:30:00,33.5,33.5,33.45,33.48,228817.0,30.4316,30.4316,30.3862,30.4134,228817.0
2018-06-04 12:00:00,33.48,33.48,33.43,33.47,207933.0,30.4134,30.4134,30.368,30.4043,207933.0
2018-06-04 12:30:00,33.47,33.48,33.45,33.48,98784.0,30.4043,30.4134,30.3862,30.4134,98784.0
2018-06-04 13:00:00,33.48,33.48,33.46,33.47,140333.0,30.4134,30.4134,30.3952,30.4043,140333.0
2018-06-04 13:30:00,33.46,33.47,33.43,33.45,134934.0,30.3952,30.4043,30.368,30.3862,134934.0
2018-06-04 14:00:00,33.45,33.45,33.42,33.43,175601.0,30.3862,30.3862,30.3589,30.368,175601.0
2018-06-04 14:30:00,33.43,33.43,33.4,33.41,308547.0,30.368,30.368,30.3407,30.3498,308547.0
2018-06-04 15:00:00,33.41,33.42,33.4,33.41,386961.0,30.3498,30.3589,30.3407,30.3498,386961.0
2018-06-04 15:30:00,33.41,33.41,33.34,33.35,1151880.0,30.3498,30.3498,30.2862,30.2953,1151880.0
2018-06-05 09:30:00,33.26,33.5,33.23,33.28,550162.0,30.2136,30.4316,30.1863,30.2317,550162.0
2018-06-05 10:00:00,33.28,33.31,33.25,33.28,410458.0,30.2317,30.259,30.2045,30.2317,410458.0
2018-06-05 10:30:00,33.29,33.3,33.24,33.29,317076.0,30.2408,30.2499,30.1954,30.2408,317076.0
2018-06-05 11:00:00,33.29,33.3,33.24,33.27,262221.0,30.2408,30.2499,30.1954,30.2227,262221.0
2018-06-05 11:30:00,33.27,33.27,33.23,33.27,223091.0,30.2227,30.2227,30.1863,30.2227,223091.0
2018-06-05 12:00:00,33.27,33.28,33.23,33.26,221645.0,30.2227,30.2317,30.1863,30.2136,221645.0
2018-06-05 12:30:00,33.27,33.27,33.23,33.26,170572.0,30.2227,30.2227,30.1863,30.2136,170572.0
2018-06-05 13:00:00,33.26,33.29,33.25,33.29,93398.0,30.2136,30.2408,30.2045,30.2408,93398.0
2018-06-05 13:30:00,33.29,33.29,33.26,33.28,98838.0,30.2408,30.2408,30.2136,30.2317,98838.0
2018-06-05 14:00:00,33.28,33.29,33.26,33.28,131026.0,30.2317,30.2408,30.2136,30.2317,131026.0
2018-06-05 14:30:00,33.29,33.3,33.27,33.3,232640.0,30.2408,30.2499,30.2227,30.2499,232640.0
2018-06-05 15:00:00,33.29,33.3,33.26,33.27,193622.0,30.2408,30.2499,30.2136,30.2227,193622.0
2018-06-05 15:30:00,33.27,33.34,33.26,33.33,622840.0,30.2227,30.2862,30.2136,30.2772,622840.0
2018-06-06 09:30:00,33.78,33.97,33.76,33.9,922683.0,30.6859,30.8585,30.6678,30.7949,922683.0
2018-06-06 10:00:00,33.9,33.91,33.85,33.9,324999.0,30.7949,30.804,30.7495,30.7949,324999.0
2018-06-06 10:30:00,33.9,33.9,33.82,33.89,259931.0,30.7949,30.7949,30.7223,30.7859,259931.0
2018-06-06 11:00:00,33.89,33.91,33.85,33.9,302573.0,30.7859,30.804,30.7495,30.7949,302573.0
2018-06-06 11:30:00,33.9,33.94,33.87,33.93,148984.0,30.7949,30.8313,30.7677,30.8222,148984.0
2018-06-06 12:00:00,33.93,33.96,33.93,33.95,112723.0,30.8222,30.8495,30.8222,30.8404,112723.0
2018-06-06 12:30:00,33.95,33.96,33.94,33.95,79558.0,30.8404,30.8495,30.8313,30.8404,79558.0
2018-06-06 13:00:00,33.95,33.98,33.94,33.98,146896.0,30.8404,30.8676,30.8313,30.8676,146896.0
2018-06-06 13:30:00,33.98,33.99,33.97,33.98,101342.0,30.8676,30.8767,30.8585,30.8676,101342.0
2018-06-06 14:00:00,33.98,34.0,33.98,34.0,175555.0,30.8676,30.8858,30.8676,30.8858,175555.0
2018-06-06 14:30:00,34.0,34.04,33.98,34.02,420137.0,30.8858,30.9221,30.8676,30.904,420137.0
2018-06-06 15:00:00,34.02,34.03,34.01,34.03,234031.0,30.904,30.913,30.8949,30.913,234031.0
2018-06-06 15:30:00,34.03,34.14,34.02,34.13,1273935.0,30.913,31.013,30.904,31.0039,1273935.0
2018-06-07 09:30:00,34.07,34.1,33.84,33.85,981031.0,30.9494,30.9766,30.7404,30.7495,981031.0
2018-06-07 10:00:00,33.85,33.92,33.81,33.84,721798.0,30.7495,30.8131,30.7132,30.7404,721798.0
2018-06-07 10:30:00,33.84,33.93,33.81,33.91,215886.0,30.7404,30.8222,30.7132,30.804,215886.0
2018-06-07 11:00:00,33.91,33.94,33.86,33.88,140866.0,30.804,30.8313,30.7586,30.7768,140866.0
2018-06-07 11:30:00,33.89,33.91,33.74,33.77,284107.0,30.7859,30.804,30.6496,30.6769,284107.0
2018-06-07 12:00:00,33.77,33.82,33.74,33.81,116554.0,30.6769,30.7223,30.6496,30.7132,116554.0
2018-06-07 12:30:00,33.8,33.81,33.69,33.73,145881.0,30.7041,30.7132,30.6042,30.6405,145881.0
2018-06-07 13:00:00,33.73,33.73,33.68,33.69,152973.0,30.6405,30.6405,30.5951,30.6042,152973.0
2018-06-07 13:30:00,33.69,33.7,33.58,33.59,436558.0,30.6042,30.6133,30.5043,30.5133,436558.0
2018-06-07 14:00:00,33.59,33.66,33.55,33.65,438050.0,30.5133,30.5769,30.477,30.5678,438050.0
2018-06-07 14:30:00,33.65,33.69,33.59,33.61,397288.0,30.5678,30.6042,30.5133,30.5315,397288.0
2018-06-07 15:00:00,33.6,33.61,33.58,33.61,280093.0,30.5224,30.5315,30.5043,30.5315,280093.0
2018-06-07 15:30:00,33.6,33.62,33.57,33.58,896615.0,30.5224,30.5406,30.4952,30.5043,896615.0
2018-06-08 09:30:00,33.77,33.86,33.77,33.84,663346.0,30.6769,30.7586,30.6769,30.7404,663346.0
2018-06-08 10:00:00,33.83,33.83,33.75,33.76,451809.0,30.7314,30.7314,30.6587,30.6678,451809.0
2018-06-08 10:30:00,33.76,33.79,33.75,33.78,373077.0,30.6678,30.695,30.6587,30.6859,373077.0
2018-06-08 11:00:00,33.77,33.84,33.75,33.8,459186.0,30.6769,30.7404,30.6587,30.7041,459186.0
2018-06-08 11:30:00,33.8,33.81,33.75,33.79,300121.0,30.7041,30.7132,30.6587,30.695,300121.0
2018-06-08 12:00:00,33.79,33.87,33.79,33.87,273039.0,30.695,30.7677,30.695,30.7677,273039.0
2018-06-08 12:30:00,33.87,33.93,33.86,33.9,394779.0,30.7677,30.8222,30.7586,30.7949,394779.0
2018-06-08 13:00:00,33.9,33.91,33.88,33.9,128156.0,30.7949,30.804,30.7768,30.7949,128156.0
2018-06-08 13:30:00,33.9,33.9,33.85,33.87,160784.0,30.7949,30.7949,30.7495,30.7677,160784.0
2018-06-08 14:00:00,33.88,33.93,33.87,33.91,168094.0,30.7768,30.8222,30.7677,30.804,168094.0
2018-06-08 14:30:00,33.91,33.92,33.86,33.87,189160.0,30.804,30.8131,30.7586,30.7677,189160.0
2018-06-08 15:00:00,33.87,33.9,33.85,33.88,219438.0,30.7677,30.7949,30.7495,30.7768,219438.0
2018-06-08 15:30:00,33.89,33.93,33.84,33.85,905686.0,30.7859,30.8222,30.7404,30.7495,905686.0
2018-06-11 09:30:00,33.92,34.01,33.91,33.97,159524.0,30.8131,30.8949,30.804,30.8585,159524.0
2018-06-11 10:00:00,33.98,33.99,33.94,33.95,167790.0,30.8676,30.8767,30.8313,30.8404,167790.0
2018-06-11 10:30:00,33.95,33.96,33.9,33.93,212561.0,30.8404,30.8495,30.7949,30.8222,212561.0
2018-06-11 11:00:00,33.93,33.95,33.9,33.94,125282.0,30.8222,30.8404,30.7949,30.8313,125282.0
2018-06-11 11:30:00,33.93,33.96,33.91,33.95,54678.0,30.8222,30.8495,30.804,30.8404,54678.0
2018-06-11 12:00:00,33.96,33.97,33.94,33.95,72901.0,30.8495,30.8585,30.8313,30.8404,72901.0
2018-06-11 12:30:00,33.95,33.97,33.93,33.95,65459.0,30.8404,30.8585,30.8222,30.8404,65459.0
2018-06-11 13:00:00,33.95,33.97,33.92,33.94,76569.0,30.8404,30.8585,30.8131,30.8313,76569.0
2018-06-11 13:30:00,33.94,33.94,33.89,33.91,84201.0,30.8313,30.8313,30.7859,30.804,84201.0
2018-06-11 14:00:00,33.92,33.92,33.9,33.92,69752.0,30.8131,30.8131,30.7949,30.8131,69752.0
2018-06-11 14:30:00,33.92,33.92,33.89,33.92,70488.0,30.8131,30.8131,30.7859,30.8131,70488.0
2018-06-11 15:00:00,33.92,33.95,33.91,33.95,119154.0,30.8131,30.8404,30.804,30.8404,119154.0
2018-06-11 15:30:00,33.95,33.95,33.91,33.92,342141.0,30.8404,30.8404,30.804,30.8131,342141.0
2018-06-12 09:30:00,34.11,34.17,34.1,34.12,253631.0,30.9857,31.0402,30.9766,30.9948,253631.0
2018-06-12 10:00:00,34.12,34.14,34.09,34.12,433719.0,30.9948,31.013,30.9675,30.9948,433719.0
2018-06-12 10:30:00,34.11,34.14,34.08,34.11,328543.0,30.9857,31.013,30.9585,30.9857,328543.0
2018-06-12 11:00:00,34.11,34.12,34.05,34.08,219612.0,30.9857,30.9948,30.9312,30.9585,219612.0
2018-06-12 11:30:00,34.08,34.13,34.07,34.11,134742.0,30.9585,31.0039,30.9494,30.9857,134742.0
2018-06-12 12:00:00,34.12,34.12,34.06,34.09,78998.0,30.9948,30.9948,30.9403,30.9675,78998.0
2018-06-12 12:30:00,34.09,34.09,34.04,34.05,173186.0,30.9675,30.9675,30.9221,30.9312,173186.0
2018-06-12 13:00:00,34.05,34.05,34.01,34.02,75658.0,30.9312,30.9312,30.8949,30.904,75658.0
2018-06-12 13:30:00,34.02,34.05,33.99,34.05,98392.0,30.904,30.9312,30.8767,30.9312,98392.0
2018-06-12 14:00:00,34.05,34.05,33.97,33.98,414712.0,30.9312,30.9312,30.8585,30.8676,414712.0
2018-06-12 14:30:00,33.98,33.99,33.96,33.97,183368.0,30.8676,30.8767,30.8495,30.8585,183368.0
2018-06-12 15:00:00,33.97,34.03,33.96,34.03,197499.0,30.8585,30.913,30.8495,30.913,197499.0
2018-06-12 15:30:00,34.03,34.06,33.99,34.05,345221.0,30.913,30.9403,30.8767,30.9312,345221.0
2018-06-13 09:30:00,34.07,34.17,34.06,34.08,203164.0,30.9494,31.0402,30.9403,30.9585,203164.0
2018-06-13 10:00:00,34.08,34.09,34.05,34.09,117364.0,30.9585,30.9675,30.9312,30.9675,117364.0
2018-06-13 10:30:00,34.1,34.15,34.09,34.14,109141.0,30.9766,31.022,30.9675,31.013,109141.0
2018-06-13 11:00:00,34.14,34.17,34.13,34.15,105442.0,31.013,31.0402,31.0039,31.022,105442.0
2018-06-13 11:30:00,34.15,34.2,34.14,34.18,78650.0,31.022,31.0675,31.013,31.0493,78650.0
2018-06-13 12:00:00,34.18,34.22,34.16,34.2,123163.0,31.0493,31.0856,31.0311,31.0675,123163.0
2018-06-13 12:30:00,34.2,34.22,34.14,34.14,216749.0,31.0675,31.0856,31.013,31.013,216749.0
2018-06-13 13:00:00,34.14,34.18,34.12,34.16,108712.0,31.013,31.0493,30.9948,31.0311,108712.0
2018-06-13 13:30:00,34.15,34.18,34.12,34.17,102384.0,31.022,31.0493,30.9948,31.0402,102384.0
2018-06-13 14:00:00,34.16,34.16,33.88,33.9,516433.0,31.0311,31.0311,30.7768,30.7949,516433.0
2018-06-13 14:30:00,33.9,34.03,33.83,34.02,474486.0,30.7949,30.913,30.7314,30.904,474486.0
2018-06-13 15:00:00,34.02,34.12,33.96,33.98,308069.0,30.904,30.9948,30.8495,30.8676,308069.0
2018-06-13 15:30:00,33.98,34.02,33.9,33.92,484109.0,30.8676,30.904,30.7949,30.8131,484109.0
2018-06-14 09:30:00,34.05,34.08,33.98,34.06,239519.0,30.9312,30.9585,30.8676,30.9403,239519.0
2018-06-14 10:00:00,34.06,34.1,34.03,34.04,294638.0,30.9403,30.9766,30.913,30.9221,294638.0
2018-06-14 10:30:00,34.04,34.05,33.99,34.0,151507.0,30.9221,30.9312,30.8767,30.8858,151507.0
2018-06-14 11:00:00,34.0,34.02,33.97,34.01,216116.0,30.8858,30.904,30.8585,30.8949,216116.0
2018-06-14 11:30:00,34.02,34.02,33.96,33.97,144172.0,30.904,30.904,30.8495,30.8585,144172.0
2018-06-14 12:00:00,33.98,34.0,33.93,33.94,183704.0,30.8676,30.8858,30.8222,30.8313,183704.0
2018-06-14 12:30:00,33.94,33.96,33.93,33.94,88306.0,30.8313,30.8495,30.8222,30.8313,88306.0
2018-06-14 13:00:00,33.94,33.96,33.91,33.91,105096.0,30.8313,30.8495,30.804,30.804,105096.0
2018-06-14 13:30:00,33.92,33.94,33.83,33.84,154520.0,30.8131,30.8313,30.7314,30.7404,154520.0
2018-06-14 14:00:00,33.84,33.85,33.8,33.81,149205.0,30.7404,30.7495,30.7041,30.7132,149205.0
2018-06-14 14:30:00,33.81,33.81,33.76,33.76,171589.0,30.7132,30.7132,30.6678,30.6678,171589.0
2018-06-14 15:00:00,33.77,33.82,33.76,33.82,164727.0,30.6769,30.7223,30.6678,30.7223,164727.0
2018-06-14 15:30:00,33.82,33.86,33.78,33.8,530639.0,30.7223,30.7586,30.6859,30.7041,530639.0
2018-06-15 09:30:00,33.65,33.73,33.62,33.67,485782.0,30.5678,30.6405,30.5406,30.586,485782.0
2018-06-15 10:00:00,33.67,33.67,33.56,33.6,381457.0,30.586,30.586,30.4861,30.5224,381457.0
2018-06-15 10:30:00,33.6,33.61,33.54,33.59,344580.0,30.5224,30.5315,30.4679,30.5133,344580.0
2018-06-15 11:00:00,33.6,33.63,33.57,33.58,158966.0,30.5224,30.5497,30.4952,30.5043,158966.0
2018-06-15 11:30:00,33.57,33.65,33.57,33.64,161898.0,30.4952,30.5678,30.4952,30.5588,161898.0
2018-06-15 12:00:00,33.64,33.64,33.59,33.62,93660.0,30.5588,30.5588,30.5133,30.5406,93660.0
2018-06-15 12:30:00,33.62,33.64,33.6,33.64,74354.0,30.5406,30.5588,30.5224,30.5588,74354.0
2018-06-15 13:00:00,33.63,33.64,33.61,33.62,42443.0,30.5497,30.5588,30.5315,30.5406,42443.0
2018-06-15 13:30:00,33.61,33.62,33.58,33.61,65068.0,30.5315,30.5406,30.5043,30.5315,65068.0
2018-06-15 14:00:00,33.61,33.72,33.59,33.72,119076.0,30.5315,30.6314,30.5133,30.6314,119076.0
2018-06-15 14:30:00,33.72,33.76,33.71,33.74,151990.0,30.6314,30.6678,30.6223,30.6496,151990.0
2018-06-15 15:00:00,33.73,33.75,33.7,33.72,270190.0,30.6405,30.6587,30.6133,30.6314,270190.0
2018-06-15 15:30:00,33.73,33.76,33.71,33.73,388124.0,30.6405,30.6678,30.6223,30.6405,388124.0
2018-06-18 09:30:00,33.59,33.71,33.46,33.55,418284.0,30.5133,30.6223,30.3952,30.477,418284.0
2018-06-18 10:00:00,33.55,33.55,33.45,33.46,452381.0,30.477,30.477,30.3862,30.3952,452381.0
2018-06-18 10:30:00,33.47,33.52,33.45,33.5,185110.0,30.4043,30.4498,30.3862,30.4316,185110.0
2018-06-18 11:00:00,33.5,33.55,33.49,33.52,193504.0,30.4316,30.477,30.4225,30.4498,193504.0
2018-06-18 11:30:00,33.52,33.53,33.48,33.49,181912.0,30.4498,30.4588,30.4134,30.4225,181912.0
2018-06-18 12:00:00,33.49,33.54,33.47,33.48,137628.0,30.4225,30.4679,30.4043,30.4134,137628.0
2018-06-18 12:30:00,33.48,33.5,33.47,33.48,176245.0,30.4134,30.4316,30.4043,30.4134,176245.0
2018-06-18 13:00:00,33.49,33.53,33.48,33.52,212777.0,30.4225,30.4588,30.4134,30.4498,212777.0
2018-06-18 13:30:00,33.52,33.55,33.5,33.55,402650.0,30.4498,30.477,30.4316,30.477,402650.0
2018-06-18 14:00:00,33.55,33.57,33.52,33.56,357180.0,30.477,30.4952,30.4498,30.4861,357180.0
2018-06-18 14:30:00,33.56,33.57,33.51,33.54,170835.0,30.4861,30.4952,30.4407,30.4679,170835.0
2018-06-18 15:00:00,33.54,33.59,33.52,33.56,305285.0,30.4679,30.5133,30.4498,30.4861,305285.0
2018-06-18 15:30:00,33.56,33.58,33.51,33.53,837224.0,30.4861,30.5043,30.4407,30.4588,837224.0
2018-06-19 09:30:00,33.18,33.35,33.18,33.2,820756.0,30.1827,30.3373,30.1827,30.2009,820756.0
2018-06-19 10:00:00,33.2,33.24,33.15,33.18,384307.0,30.2009,30.2373,30.1554,30.1827,384307.0
2018-06-19 10:30:00,33.17,33.22,33.1,33.21,761010.0,30.1736,30.2191,30.1099,30.21,761010.0
2018-06-19 11:00:00,33.2,33.33,33.18,33.29,558309.0,30.2009,30.3191,30.1827,30.2827,558309.0
2018-06-19 11:30:00,33.29,33.39,33.28,33.37,341993.0,30.2827,30.3737,30.2736,30.3555,341993.0
2018-06-19 12:00:00,33.37,33.38,33.31,33.32,208825.0,30.3555,30.3646,30.3009,30.31,208825.0
2018-06-19 12:30:00,33.33,33.33,33.29,33.32,197361.0,30.3191,30.3191,30.2827,30.31,197361.0
2018-06-19 13:00:00,33.32,33.36,33.31,33.35,174409.0,30.31,30.3464,30.3009,30.3373,174409.0
2018-06-19 13:30:00,33.35,33.4,33.33,33.37,206692.0,30.3373,30.3828,30.3191,30.3555,206692.0
2018-06-19 14:00:00,33.37,33.42,33.36,33.39,317076.0,30.3555,30.401,30.3464,30.3737,317076.0
2018-06-19 14:30:00,33.39,33.41,33.37,33.39,205020.0,30.3737,30.3919,30.3555,30.3737,205020.0
2018-06-19 15:00:00,33.39,33.39,33.33,33.33,201067.0,30.3737,30.3737,30.3191,30.3191,201067.0
2018-06-19 15:30:00,33.33,33.44,33.31,33.38,558984.0,30.3191,30.4192,30.3009,30.3646,558984.0
2018-06-20 09:30:00,33.48,33.63,33.48,33.59,648580.0,30.4556,30.592,30.4556,30.5556,648580.0
2018-06-20 10:00:00,33.59,33.63,33.54,33.57,452071.0,30.5556,30.592,30.5101,30.5374,452071.0
2018-06-20 10:30:00,33.57,33.59,33.51,33.56,336459.0,30.5374,30.5556,30.4829,30.5283,336459.0
2018-06-20 11:00:00,33.55,33.57,33.51,33.55,310299.0,30.5192,30.5374,30.4829,30.5192,310299.0
2018-06-20 11:30:00,33.54,33.57,33.52,33.57,154381.0,30.5101,30.5374,30.492,30.5374,154381.0
2018-06-20 12:00:00,33.57,33.59,33.55,33.57,159162.0,30.5374,30.5556,30.5192,30.5374,159162.0
2018-06-20 12:30:00,33.57,33.61,33.56,33.59,197532.0,30.5374,30.5738,30.5283,30.5556,197532.0
2018-06-20 13:00:00,33.59,33.61,33.56,33.57,146633.0,30.5556,30.5738,30.5283,30.5374,146633.0
2018-06-20 13:30:00,33.57,33.58,33.55,33.58,103902.0,30.5374,30.5465,30.5192,30.5465,103902.0
2018-06-20 14:00:00,33.58,33.61,33.57,33.57,118975.0,30.5465,30.5738,30.5374,30.5374,118975.0
2018-06-20 14:30:00,33.58,33.58,33.55,33.57,145213.0,30.5465,30.5465,30.5192,30.5374,145213.0
2018-06-20 15:00:00,33.56,33.57,33.54,33.55,328855.0,30.5283,30.5374,30.5101,30.5192,328855.0
2018-06-20 15:30:00,33.55,33.58,33.55,33.57,791499.0,30.5192,30.5465,30.5192,30.5374,791499.0
2018-06-21 09:30:00,33.62,33.62,33.55,33.57,183690.0,30.5829,30.5829,30.5192,30.5374,183690.0
2018-06-21 10:00:00,33.57,33.6,33.5,33.54,298209.0,30.5374,30.5647,30.4738,30.5101,298209.0
2018-06-21 10:30:00,33.54,33.56,33.48,33.48,387359.0,30.5101,30.5283,30.4556,30.4556,387359.0
2018-06-21 11:00:00,33.48,33.52,33.46,33.5,94907.0,30.4556,30.492,30.4374,30.4738,94907.0
2018-06-21 11:30:00,33.51,33.54,33.5,33.5,90174.0,30.4829,30.5101,30.4738,30.4738,90174.0
2018-06-21 12:00:00,33.5,33.5,33.45,33.48,185483.0,30.4738,30.4738,30.4283,30.4556,185483.0
2018-06-21 12:30:00,33.48,33.49,33.45,33.47,108685.0,30.4556,30.4647,30.4283,30.4465,108685.0
2018-06-21 13:00:00,33.46,33.49,33.45,33.48,70546.0,30.4374,30.4647,30.4283,30.4556,70546.0
2018-06-21 13:30:00,33.48,33.54,33.47,33.53,249502.0,30.4556,30.5101,30.4465,30.5011,249502.0
2018-06-21 14:00:00,33.53,33.56,33.51,33.52,101999.0,30.5011,30.5283,30.4829,30.492,101999.0
2018-06-21 14:30:00,33.51,33.52,33.46,33.46,126568.0,30.4829,30.492,30.4374,30.4374,126568.0
2018-06-21 15:00:00,33.45,33.48,33.4,33.45,181232.0,30.4283,30.4556,30.3828,30.4283,181232.0
2018-06-21 15:30:00,33.45,33.45,33.38,33.39,371706.0,30.4283,30.4283,30.3646,30.3737,371706.0
2018-06-22 09:30:00,33.8,33.95,33.8,33.83,529425.0,30.7467,30.8831,30.7467,30.774,529425.0
2018-06-22 10:00:00,33.83,33.86,33.73,33.75,276525.0,30.774,30.8012,30.683,30.7012,276525.0
2018-06-22 10:30:00,33.75,33.77,33.71,33.75,229553.0,30.7012,30.7194,30.6648,30.7012,229553.0
2018-06-22 11:00:00,33.75,33.78,33.73,33.76,109024.0,30.7012,30.7285,30.683,30.7103,109024.0
2018-06-22 11:30:00,33.76,33.79,33.75,33.76,85367.0,30.7103,30.7376,30.7012,30.7103,85367.0
2018-06-22 12:00:00,33.76,33.79,33.71,33.73,105625.0,30.7103,30.7376,30.6648,30.683,105625.0
2018-06-22 12:30:00,33.73,33.76,33.72,33.74,40198.0,30.683,30.7103,30.6739,30.6921,40198.0
2018-06-22 13:00:00,33.75,33.79,33.74,33.77,51666.0,30.7012,30.7376,30.6921,30.7194,51666.0
2018-06-22 13:30:00,33.78,33.79,33.77,33.78,41602.0,30.7285,30.7376,30.7194,30.7285,41602.0
2018-06-22 14:00:00,33.79,33.8,33.75,33.75,66293.0,30.7376,30.7467,30.7012,30.7012,66293.0
2018-06-22 14:30:00,33.75,33.77,33.73,33.75,62309.0,30.7012,30.7194,30.683,30.7012,62309.0
2018-06-22 15:00:00,33.76,33.77,33.74,33.75,211159.0,30.7103,30.7194,30.6921,30.7012,211159.0
2018-06-22 15:30:00,33.75,33.79,33.73,33.77,415475.0,30.7012,30.7376,30.683,30.7194,415475.0
2018-06-25 09:30:00,33.37,33.54,33.31,33.31,479367.0,30.3555,30.5101,30.3009,30.3009,479367.0
2018-06-25 10:00:00,33.31,33.34,33.25,33.32,813384.0,30.3009,30.3282,30.2463,30.31,813384.0
2018-06-25 10:30:00,33.32,33.4,33.3,33.35,274397.0,30.31,30.3828,30.2918,30.3373,274397.0
2018-06-25 11:00:00,33.34,33.35,33.24,33.26,260373.0,30.3282,30.3373,30.2373,30.2554,260373.0
2018-06-25 11:30:00,33.26,33.26,33.21,33.22,380631.0,30.2554,30.2554,30.21,30.2191,380631.0
2018-06-25 12:00:00,33.22,33.24,33.16,33.23,230102.0,30.2191,30.2373,30.1645,30.2282,230102.0
2018-06-25 12:30:00,33.23,33.32,33.22,33.32,191009.0,30.2282,30.31,30.2191,30.31,191009.0
2018-06-25 13:00:00,33.31,33.31,33.23,33.26,171562.0,30.3009,30.3009,30.2282,30.2554,171562.0
2018-06-25 13:30:00,33.27,33.34,33.26,33.3,195663.0,30.2645,30.3282,30.2554,30.2918,195663.0
2018-06-25 14:00:00,33.3,33.34,33.29,33.34,240016.0,30.2918,30.3282,30.2827,30.3282,240016.0
2018-06-25 14:30:00,33.34,33.34,33.25,33.3,287450.0,30.3282,30.3282,30.2463,30.2918,287450.0
2018-06-25 15:00:00,33.3,33.33,33.27,33.3,228824.0,30.2918,30.3191,30.2645,30.2918,228824.0
2018-06-25 15:30:00,33.3,33.43,33.29,33.34,1011319.0,30.2918,30.4101,30.2827,30.3282,1011319.0
2018-06-26 09:30:00,33.35,33.5,33.32,33.4,506855.0,30.3373,30.4738,30.31,30.3828,506855.0
2018-06-26 10:00:00,33.41,33.44,33.35,33.35,389062.0,30.3919,30.4192,30.3373,30.3373,389062.0
2018-06-26 10:30:00,33.35,33.39,33.32,33.39,91639.0,30.3373,30.3737,30.31,30.3737,91639.0
2018-06-26 11:00:00,33.38,33.4,33.36,33.36,121614.0,30.3646,30.3828,30.3464,30.3464,121614.0
2018-06-26 11:30:00,33.36,33.39,33.33,33.37,177583.0,30.3464,30.3737,30.3191,30.3555,177583.0
2018-06-26 12:00:00,33.38,33.43,33.37,33.4,97318.0,30.3646,30.4101,30.3555,30.3828,97318.0
2018-06-26 12:30:00,33.41,33.44,33.4,33.43,76884.0,30.3919,30.4192,30.3828,30.4101,76884.0
2018-06-26 13:00:00,33.43,33.47,33.42,33.47,88816.0,30.4101,30.4465,30.401,30.4465,88816.0
2018-06-26 13:30:00,33.47,33.48,33.42,33.43,80307.0,30.4465,30.4556,30.401,30.4101,80307.0
2018-06-26 14:00:00,33.43,33.44,33.39,33.4,40474.0,30.4101,30.4192,30.3737,30.3828,40474.0
2018-06-26 14:30:00,33.4,33.46,33.39,33.43,101177.0,30.3828,30.4374,30.3737,30.4101,101177.0
2018-06-26 15:00:00,33.43,33.44,33.4,33.41,174255.0,30.4101,30.4192,30.3828,30.3919,174255.0
2018-06-26 15:30:00,33.41,33.43,33.27,33.28,614696.0,30.3919,30.4101,30.2645,30.2736,614696.0
2018-06-27 09:30:00,33.0,33.39,32.95,33.08,398639.0,30.0189,30.3737,29.9734,30.0917,398639.0
2018-06-27 10:00:00,33.07,33.07,33.01,33.02,209682.0,30.0826,30.0826,30.028,30.0371,209682.0
2018-06-27 10:30:00,33.02,33.04,32.99,33.0,196297.0,30.0371,30.0553,30.0098,30.0189,196297.0
2018-06-27 11:00:00,32.99,32.99,32.86,32.88,776726.0,30.0098,30.0098,29.8916,29.9098,776726.0
2018-06-27 11:30:00,32.87,32.89,32.83,32.86,401420.0,29.9007,29.9189,29.8643,29.8916,401420.0
2018-06-27 12:00:00,32.85,32.89,32.82,32.83,138510.0,29.8825,29.9189,29.8552,29.8643,138510.0
2018-06-27 12:30:00,32.82,32.84,32.79,32.8,257663.0,29.8552,29.8734,29.8279,29.837,257663.0
2018-06-27 13:00:00,32.8,32.81,32.72,32.75,245451.0,29.837,29.8461,29.7642,29.7915,245451.0
2018-06-27 13:30:00,32.75,32.79,32.7,32.74,206773.0,29.7915,29.8279,29.746,29.7824,206773.0
2018-06-27 14:00:00,32.74,32.76,32.7,32.72,216955.0,29.7824,29.8006,29.746,29.7642,216955.0
2018-06-27 14:30:00,32.71,32.75,32.68,32.69,118869.0,29.7551,29.7915,29.7278,29.7369,118869.0
2018-06-27 15:00:00,32.69,32.71,32.62,32.69,471703.0,29.7369,29.7551,29.6733,29.7369,471703.0
2018-06-27 15:30:00,32.69,32.72,32.65,32.65,938748.0,29.7369,29.7642,29.7005,29.7005,938748.0
2018-06-28 09:30:00,32.39,32.48,32.33,32.37,923195.0,29.464,29.5459,29.4095,29.4458,923195.0
2018-06-28 10:00:00,32.37,32.42,32.35,32.4,983764.0,29.4458,29.4913,29.4276,29.4731,983764.0
2018-06-28 10:30:00,32.4,32.4,32.33,32.38,431534.0,29.4731,29.4731,29.4095,29.4549,431534.0
2018-06-28 11:00:00,32.38,32.39,32.33,32.37,825748.0,29.4549,29.464,29.4095,29.4458,825748.0
2018-06-28 11:30:00,32.37,32.38,32.34,32.36,242243.0,29.4458,29.4549,29.4186,29.4367,242243.0
2018-06-28 12:00:00,32.36,32.38,32.3,32.32,507533.0,29.4367,29.4549,29.3822,29.4004,507533.0
2018-06-28 12:30:00,32.32,32.38,32.31,32.38,155506.0,29.4004,29.4549,29.3913,29.4549,155506.0
2018-06-28 13:00:00,32.38,32.43,32.36,32.43,171406.0,29.4549,29.5004,29.4367,29.5004,171406.0
2018-06-28 13:30:00,32.43,32.44,32.4,32.43,125128.0,29.5004,29.5095,29.4731,29.5004,125128.0
2018-06-28 14:00:00,32.43,32.47,32.43,32.46,252501.0,29.5004,29.5368,29.5004,29.5277,252501.0
2018-06-28 14:30:00,32.46,32.52,32.46,32.52,191083.0,29.5277,29.5823,29.5277,29.5823,191083.0
2018-06-28 15:00:00,32.52,32.54,32.48,32.51,327595.0,29.5823,29.6005,29.5459,29.5732,327595.0
2018-06-28 15:30:00,32.52,32.58,32.51,32.57,855918.0,29.5823,29.6369,29.5732,29.6278,855918.0
2018-06-29 09:30:00,33.05,33.16,32.97,33.09,475494.0,30.0644,30.1645,29.9916,30.1008,475494.0
2018-06-29 10:00:00,33.09,33.14,33.05,33.07,303803.0,30.1008,30.1463,30.0644,30.0826,303803.0
2018-06-29 10:30:00,33.08,33.14,33.07,33.14,130565.0,30.0917,30.1463,30.0826,30.1463,130565.0
2018-06-29 11:00:00,33.14,33.2,33.12,33.2,213209.0,30.1463,30.2009,30.1281,30.2009,213209.0
2018-06-29 11:30:00,33.19,33.2,33.13,33.14,108331.0,30.1918,30.2009,30.1372,30.1463,108331.0
2018-06-29 12:00:00,33.13,33.17,33.11,33.15,275299.0,30.1372,30.1736,30.119,30.1554,275299.0
2018-06-29 12:30:00,33.14,33.16,33.12,33.16,138736.0,30.1463,30.1645,30.1281,30.1645,138736.0
2018-06-29 13:00:00,33.16,33.19,33.15,33.16,78158.0,30.1645,30.1918,30.1554,30.1645,78158.0
2018-06-29 13:30:00,33.15,33.22,33.15,33.19,170124.0,30.1554,30.2191,30.1554,30.1918,170124.0
2018-06-29 14:00:00,33.19,33.21,33.18,33.19,178851.0,30.1918,30.21,30.1827,30.1918,178851.0
2018-06-29 14:30:00,33.2,33.23,33.18,33.22,107200.0,30.2009,30.2282,30.1827,30.2191,107200.0
2018-06-29 15:00:00,33.22,33.26,33.2,33.25,324442.0,30.2191,30.2554,30.2009,30.2463,324442.0
2018-06-29 15:30:00,33.25,33.29,33.22,33.28,1548993.0,30.2463,30.2827,30.2191,30.2736,1548993.0
2018-07-02 09:30:00,32.87,32.94,32.82,32.93,486413.0,29.9007,29.9644,29.8552,29.9553,486413.0
2018-07-02 10:00:00,32.93,32.97,32.91,32.97,305417.0,29.9553,29.9916,29.9371,29.9916,305417.0
2018-07-02 10:30:00,32.97,33.01,32.96,32.98,247352.0,29.9916,30.028,29.9825,30.0007,247352.0
2018-07-02 11:00:00,32.99,33.03,32.98,32.98,318578.0,30.0098,30.0462,30.0007,30.0007,318578.0
2018-07-02 11:30:00,32.98,32.98,32.92,32.95,142188.0,30.0007,30.0007,29.9462,29.9734,142188.0
2018-07-02 12:00:00,32.95,32.96,32.9,32.92,97785.0,29.9734,29.9825,29.928,29.9462,97785.0
2018-07-02 12:30:00,32.92,32.94,32.9,32.91,216680.0,29.9462,29.9644,29.928,29.9371,216680.0
2018-07-02 13:00:00,32.91,32.92,32.87,32.88,107106.0,29.9371,29.9462,29.9007,29.9098,107106.0
2018-07-02 13:30:00,32.87,32.95,32.87,32.93,181808.0,29.9007,29.9734,29.9007,29.9553,181808.0
2018-07-02 14:00:00,32.94,32.98,32.93,32.98,143082.0,29.9644,30.0007,29.9553,30.0007,143082.0
2018-07-02 14:30:00,32.98,32.99,32.91,32.91,246884.0,30.0007,30.0098,29.9371,29.9371,246884.0
2018-07-02 15:00:00,32.92,32.99,32.89,32.97,214235.0,29.9462,30.0098,29.9189,29.9916,214235.0
2018-07-02 15:30:00,32.97,33.06,32.95,33.03,679637.0,29.9916,30.0735,29.9734,30.0462,679637.0
2018-07-03 09:30:00,33.2,33.32,33.11,33.23,453873.0,30.2009,30.31,30.119,30.2282,453873.0
2018-07-03 10:00:00,33.23,33.3,33.23,33.29,219635.0,30.2282,30.2918,30.2282,30.2827,219635.0
2018-07-03 10:30:00,33.29,33.32,33.24,33.25,190684.0,30.2827,30.31,30.2373,30.2463,190684.0
2018-07-03 11:00:00,33.26,33.29,33.24,33.29,215314.0,30.2554,30.2827,30.2373,30.2827,215314.0
2018-07-03 11:30:00,33.29,33.3,33.25,33.28,137440.0,30.2827,30.2918,30.2463,30.2736,137440.0
2018-07-03 12:00:00,33.28,33.29,33.22,33.23,105687.0,30.2736,30.2827,30.2191,30.2282,105687.0
2018-07-03 12:30:00,33.23,33.23,33.14,33.17,654758.0,30.2282,30.2282,30.1463,30.1736,654758.0
2018-07-05 09:30:00,33.04,33.12,32.99,33.02,416795.0,30.0553,30.1281,30.0098,30.0371,416795.0
2018-07-05 10:00:00,33.02,33.03,32.92,32.94,374437.0,30.0371,30.0462,29.9462,29.9644,374437.0
2018-07-05 10:30:00,32.95,32.97,32.9,32.93,217403.0,29.9734,29.9916,29.928,29.9553,217403.0
2018-07-05 11:00:00,32.92,32.94,32.88,32.94,211657.0,29.9462,29.9644,29.9098,29.9644,211657.0
2018-07-05 11:30:00,32.94,32.99,32.94,32.96,155623.0,29.9644,30.0098,29.9644,29.9825,155623.0
2018-07-05 12:00:00,32.96,33.01,32.96,32.98,137360.0,29.9825,30.028,29.9825,30.0007,137360.0
2018-07-05 12:30:00,32.98,33.01,32.95,32.99,175987.0,30.0007,30.028,29.9734,30.0098,175987.0
2018-07-05 13:00:00,32.99,33.03,32.98,33.02,193228.0,30.0098,30.0462,30.0007,30.0371,193228.0
2018-07-05 13:30:00,33.02,33.02,32.96,32.98,281183.0,30.0371,30.0371,29.9825,30.0007,281183.0
2018-07-05 14:00:00,32.98,33.01,32.87,32.9,488619.0,30.0007,30.028,29.9007,29.928,488619.0
2018-07-05 14:30:00,32.9,32.92,32.86,32.9,263149.0,29.928,29.9462,29.8916,29.928,263149.0
2018-07-05 15:00:00,32.9,32.92,32.87,32.88,302482.0,29.928,29.9462,29.9007,29.9098,302482.0
2018-07-05 15:30:00,32.89,32.93,32.87,32.87,507799.0,29.9189,29.9553,29.9007,29.9007,507799.0
2018-07-06 09:30:00,33.17,33.26,33.13,33.26,378800.0,30.1736,30.2554,30.1372,30.2554,378800.0
2018-07-06 10:00:00,33.26,33.28,33.23,33.27,521794.0,30.2554,30.2736,30.2282,30.2645,521794.0
2018-07-06 10:30:00,33.27,33.32,33.26,33.31,238255.0,30.2645,30.31,30.2554,30.3009,238255.0
2018-07-06 11:00:00,33.32,33.4,33.31,33.39,283174.0,30.31,30.3828,30.3009,30.3737,283174.0
2018-07-06 11:30:00,33.39,33.4,33.36,33.37,295129.0,30.3737,30.3828,30.3464,30.3555,295129.0
2018-07-06 12:00:00,33.38,33.41,33.37,33.38,210407.0,30.3646,30.3919,30.3555,30.3646,210407.0
2018-07-06 12:30:00,33.38,33.38,33.33,33.36,105429.0,30.3646,30.3646,30.3191,30.3464,105429.0
2018-07-06 13:00:00,33.36,33.4,33.35,33.36,164059.0,30.3464,30.3828,30.3373,30.3464,164059.0
2018-07-06 13:30:00,33.36,33.38,33.33,33.36,243532.0,30.3464,30.3646,30.3191,30.3464,243532.0
2018-07-06 14:00:00,33.36,33.36,33.32,33.33,111296.0,30.3464,30.3464,30.31,30.3191,111296.0
2018-07-06 14:30:00,33.33,33.34,33.3,33.33,257020.0,30.3191,30.3282,30.2918,30.3191,257020.0
2018-07-06 15:00:00,33.32,33.32,33.28,33.29,214069.0,30.31,30.31,30.2736,30.2827,214069.0
2018-07-06 15:30:00,33.29,33.33,33.22,33.33,799532.0,30.2827,30.3191,30.2191,30.3191,799532.0
2018-07-09 09:30:00,33.58,33.63,33.52,33.52,531215.0,30.5465,30.592,30.492,30.492,531215.0
2018-07-09 10:00:00,33.52,33.54,33.5,33.52,374617.0,30.492,30.5101,30.4738,30.492,374617.0
2018-07-09 10:30:00,33.53,33.61,33.52,33.6,187632.0,30.5011,30.5738,30.492,30.5647,187632.0
2018-07-09 11:00:00,33.6,33.63,33.58,33.63,397386.0,30.5647,30.592,30.5465,30.592,397386.0
2018-07-09 11:30:00,33.63,33.65,33.61,33.64,169658.0,30.592,30.6102,30.5738,30.6011,169658.0
2018-07-09 12:00:00,33.65,33.66,33.62,33.63,150767.0,30.6102,30.6193,30.5829,30.592,150767.0
2018-07-09 12:30:00,33.63,33.68,33.62,33.67,440639.0,30.592,30.6375,30.5829,30.6284,440639.0
2018-07-09 13:00:00,33.67,33.68,33.65,33.66,271127.0,30.6284,30.6375,30.6102,30.6193,271127.0
2018-07-09 13:30:00,33.67,33.71,33.66,33.7,118984.0,30.6284,30.6648,30.6193,30.6557,118984.0
2018-07-09 14:00:00,33.7,33.72,33.69,33.72,130504.0,30.6557,30.6739,30.6466,30.6739,130504.0
2018-07-09 14:30:00,33.71,33.72,33.68,33.69,169491.0,30.6648,30.6739,30.6375,30.6466,169491.0
2018-07-09 15:00:00,33.7,33.7,33.67,33.69,132345.0,30.6557,30.6557,30.6284,30.6466,132345.0
2018-07-09 15:30:00,33.7,33.75,33.66,33.75,740329.0,30.6557,30.7012,30.6193,30.7012,740329.0
2018-07-10 09:30:00,33.86,33.99,33.86,33.93,531271.0,30.8012,30.9195,30.8012,30.8649,531271.0
2018-07-10 10:00:00,33.93,33.97,33.91,33.93,378297.0,30.8649,30.9013,30.8467,30.8649,378297.0
2018-07-10 10:30:00,33.93,33.94,33.89,33.92,365412.0,30.8649,30.874,30.8285,30.8558,365412.0
2018-07-10 11:00:00,33.92,33.93,33.89,33.9,157841.0,30.8558,30.8649,30.8285,30.8376,157841.0
2018-07-10 11:30:00,33.89,33.91,33.88,33.9,219244.0,30.8285,30.8467,30.8194,30.8376,219244.0
2018-07-10 12:00:00,33.9,33.92,33.87,33.91,221691.0,30.8376,30.8558,30.8103,30.8467,221691.0
2018-07-10 12:30:00,33.9,33.91,33.85,33.88,122286.0,30.8376,30.8467,30.7921,30.8194,122286.0
2018-07-10 13:00:00,33.88,33.88,33.85,33.87,60130.0,30.8194,30.8194,30.7921,30.8103,60130.0
2018-07-10 13:30:00,33.87,33.87,33.83,33.85,109315.0,30.8103,30.8103,30.774,30.7921,109315.0
2018-07-10 14:00:00,33.85,33.87,33.83,33.85,85484.0,30.7921,30.8103,30.774,30.7921,85484.0
2018-07-10 14:30:00,33.85,33.87,33.84,33.86,73483.0,30.7921,30.8103,30.783,30.8012,73483.0
2018-07-10 15:00:00,33.87,33.9,33.84,33.89,267067.0,30.8103,30.8376,30.783,30.8285,267067.0
2018-07-10 15:30:00,33.9,34.0,33.89,33.98,677190.0,30.8376,30.9286,30.8285,30.9104,677190.0
2018-07-11 09:30:00,33.81,33.95,33.79,33.85,253872.0,30.7558,30.8831,30.7376,30.7921,253872.0
2018-07-11 10:00:00,33.86,33.92,33.85,33.91,135793.0,30.8012,30.8558,30.7921,30.8467,135793.0
2018-07-11 10:30:00,33.91,33.92,33.85,33.89,226927.0,30.8467,30.8558,30.7921,30.8285,226927.0
2018-07-11 11:00:00,33.89,33.9,33.8,33.8,212328.0,30.8285,30.8376,30.7467,30.7467,212328.0
2018-07-11 11:30:00,33.8,33.83,33.78,33.79,185066.0,30.7467,30.774,30.7285,30.7376,185066.0
2018-07-11 12:00:00,33.79,33.85,33.78,33.84,184058.0,30.7376,30.7921,30.7285,30.783,184058.0
2018-07-11 12:30:00,33.84,33.88,33.8,33.8,185416.0,30.783,30.8194,30.7467,30.7467,185416.0
2018-07-11 13:00:00,33.81,33.82,33.77,33.8,119362.0,30.7558,30.7649,30.7194,30.7467,119362.0
2018-07-11 13:30:00,33.8,33.81,33.76,33.77,127907.0,30.7467,30.7558,30.7103,30.7194,127907.0
2018-07-11 14:00:00,33.76,33.77,33.71,33.77,231086.0,30.7103,30.7194,30.6648,30.7194,231086.0
2018-07-11 14:30:00,33.76,33.8,33.76,33.79,246039.0,30.7103,30.7467,30.7103,30.7376,246039.0
2018-07-11 15:00:00,33.78,33.82,33.76,33.77,179117.0,30.7285,30.7649,30.7103,30.7194,179117.0
2018-07-11 15:30:00,33.77,33.83,33.77,33.77,397529.0,30.7194,30.774,30.7194,30.7194,397529.0
2018-07-12 09:30:00,34.16,34.26,34.03,34.15,929937.0,31.0741,31.1651,30.9559,31.065,929937.0
2018-07-12 10:00:00,34.15,34.19,34.14,34.17,442939.0,31.065,31.1014,31.0559,31.0832,442939.0
2018-07-12 10:30:00,34.17,34.21,34.14,34.18,263559.0,31.0832,31.1196,31.0559,31.0923,263559.0
2018-07-12 11:00:00,34.19,34.24,34.18,34.23,223092.0,31.1014,31.1469,31.0923,31.1378,223092.0
2018-07-12 11:30:00,34.23,34.28,34.19,34.27,329562.0,31.1378,31.1833,31.1014,31.1742,329562.0
2018-07-12 12:00:00,34.27,34.28,34.25,34.27,125414.0,31.1742,31.1833,31.156,31.1742,125414.0
2018-07-12 12:30:00,34.27,34.27,34.2,34.25,112718.0,31.1742,31.1742,31.1105,31.156,112718.0
2018-07-12 13:00:00,34.25,34.27,34.22,34.27,87164.0,31.156,31.1742,31.1287,31.1742,87164.0
2018-07-12 13:30:00,34.27,34.27,34.21,34.23,151415.0,31.1742,31.1742,31.1196,31.1378,151415.0
2018-07-12 14:00:00,34.23,34.25,34.21,34.22,110783.0,31.1378,31.156,31.1196,31.1287,110783.0
2018-07-12 14:30:00,34.21,34.22,34.19,34.2,77749.0,31.1196,31.1287,31.1014,31.1105,77749.0
2018-07-12 15:00:00,34.2,34.22,34.13,34.18,345366.0,31.1105,31.1287,31.0469,31.0923,345366.0
2018-07-12 15:30:00,34.18,34.25,34.17,34.24,590442.0,31.0923,31.156,31.0832,31.1469,590442.0
2018-07-13 09:30:00,34.22,34.22,34.06,34.07,310352.0,31.1287,31.1287,30.9832,30.9923,310352.0
2018-07-13 10:00:00,34.07,34.12,34.06,34.1,260670.0,30.9923,31.0378,30.9832,31.0196,260670.0
2018-07-13 10:30:00,34.1,34.12,34.07,34.11,348677.0,31.0196,31.0378,30.9923,31.0287,348677.0
2018-07-13 11:00:00,34.12,34.15,34.11,34.14,176058.0,31.0378,31.065,31.0287,31.0559,176058.0
2018-07-13 11:30:00,34.14,34.16,34.12,34.14,118276.0,31.0559,31.0741,31.0378,31.0559,118276.0
2018-07-13 12:00:00,34.14,34.15,34.12,34.14,132647.0,31.0559,31.065,31.0378,31.0559,132647.0
2018-07-13 12:30:00,34.13,34.16,34.12,34.15,62525.0,31.0469,31.0741,31.0378,31.065,62525.0
2018-07-13 13:00:00,34.15,34.16,34.11,34.13,81521.0,31.065,31.0741,31.0287,31.0469,81521.0
2018-07-13 13:30:00,34.13,34.14,34.11,34.13,60040.0,31.0469,31.0559,31.0287,31.0469,60040.0
2018-07-13 14:00:00,34.13,34.13,34.11,34.12,58813.0,31.0469,31.0469,31.0287,31.0378,58813.0
2018-07-13 14:30:00,34.12,34.12,34.09,34.09,161710.0,31.0378,31.0378,31.0105,31.0105,161710.0
2018-07-13 15:00:00,34.1,34.12,34.09,34.1,107147.0,31.0196,31.0378,31.0105,31.0196,107147.0
2018-07-13 15:30:00,34.1,34.14,34.09,34.1,217283.0,31.0196,31.0559,31.0105,31.0196,217283.0
2018-07-16 09:30:00,33.8,33.81,33.68,33.71,254232.0,30.7467,30.7558,30.6375,30.6648,254232.0
2018-07-16 10:00:00,33.71,33.73,33.65,33.68,251448.0,30.6648,30.683,30.6102,30.6375,251448.0
2018-07-16 10:30:00,33.68,33.71,33.64,33.65,149218.0,30.6375,30.6648,30.6011,30.6102,149218.0
2018-07-16 11:00:00,33.65,33.69,33.65,33.68,86925.0,30.6102,30.6466,30.6102,30.6375,86925.0
2018-07-16 11:30:00,33.68,33.71,33.67,33.7,104104.0,30.6375,30.6648,30.6284,30.6557,104104.0
2018-07-16 12:00:00,33.7,33.77,33.7,33.75,146642.0,30.6557,30.7194,30.6557,30.7012,146642.0
2018-07-16 12:30:00,33.76,33.76,33.72,33.75,68301.0,30.7103,30.7103,30.6739,30.7012,68301.0
2018-07-16 13:00:00,33.75,33.77,33.74,33.77,73810.0,30.7012,30.7194,30.6921,30.7194,73810.0
2018-07-16 13:30:00,33.77,33.8,33.76,33.78,100049.0,30.7194,30.7467,30.7103,30.7285,100049.0
2018-07-16 14:00:00,33.77,33.78,33.75,33.76,63393.0,30.7194,30.7285,30.7012,30.7103,63393.0
2018-07-16 14:30:00,33.76,33.77,33.73,33.77,120134.0,30.7103,30.7194,30.683,30.7194,120134.0
2018-07-16 15:00:00,33.77,33.82,33.76,33.8,197345.0,30.7194,30.7649,30.7103,30.7467,197345.0
2018-07-16 15:30:00,33.8,33.81,33.73,33.74,429805.0,30.7467,30.7558,30.683,30.6921,429805.0
2018-07-17 09:30:00,34.01,34.2,33.99,34.11,505561.0,30.9377,31.1105,30.9195,31.0287,505561.0
2018-07-17 10:00:00,34.12,34.22,34.11,34.21,240609.0,31.0378,31.1287,31.0287,31.1196,240609.0
2018-07-17 10:30:00,34.21,34.3,34.2,34.28,422728.0,31.1196,31.2015,31.1105,31.1833,422728.0
2018-07-17 11:00:00,34.28,34.35,34.27,34.35,423830.0,31.1833,31.247,31.1742,31.247,423830.0
2018-07-17 11:30:00,34.35,34.38,34.32,34.37,215112.0,31.247,31.2743,31.2197,31.2652,215112.0
2018-07-17 12:00:00,34.37,34.38,34.3,34.36,343408.0,31.2652,31.2743,31.2015,31.2561,343408.0
2018-07-17 12:30:00,34.36,34.36,34.31,34.32,90298.0,31.2561,31.2561,31.2106,31.2197,90298.0
2018-07-17 13:00:00,34.31,34.35,34.31,34.34,109952.0,31.2106,31.247,31.2106,31.2379,109952.0
2018-07-17 13:30:00,34.35,34.37,34.31,34.34,149731.0,31.247,31.2652,31.2106,31.2379,149731.0
2018-07-17 14:00:00,34.34,34.36,34.32,34.34,79627.0,31.2379,31.2561,31.2197,31.2379,79627.0
2018-07-17 14:30:00,34.34,34.37,34.33,34.34,104146.0,31.2379,31.2652,31.2288,31.2379,104146.0
2018-07-17 15:00:00,34.33,34.39,34.33,34.36,117198.0,31.2288,31.2834,31.2288,31.2561,117198.0
2018-07-17 15:30:00,34.36,34.37,34.33,34.36,450010.0,31.2561,31.2652,31.2288,31.2561,450010.0
2018-07-18 09:30:00,34.0,34.03,33.91,33.93,415929.0,30.9286,30.9559,30.8467,30.8649,415929.0
2018-07-18 10:00:00,33.93,33.98,33.93,33.95,268496.0,30.8649,30.9104,30.8649,30.8831,268496.0
2018-07-18 10:30:00,33.95,33.99,33.94,33.97,115905.0,30.8831,30.9195,30.874,30.9013,115905.0
2018-07-18 11:00:00,33.97,34.04,33.96,34.01,282626.0,30.9013,30.965,30.8922,30.9377,282626.0
2018-07-18 11:30:00,34.01,34.05,33.99,34.04,196430.0,30.9377,30.9741,30.9195,30.965,196430.0
2018-07-18 12:00:00,34.04,34.08,34.03,34.05,111001.0,30.965,31.0014,30.9559,30.9741,111001.0
2018-07-18 12:30:00,34.05,34.07,34.02,34.07,150842.0,30.9741,30.9923,30.9468,30.9923,150842.0
2018-07-18 13:00:00,34.07,34.09,34.05,34.08,110424.0,30.9923,31.0105,30.9741,31.0014,110424.0
2018-07-18 13:30:00,34.08,34.09,34.03,34.05,76933.0,31.0014,31.0105,30.9559,30.9741,76933.0
2018-07-18 14:00:00,34.05,34.06,34.03,34.05,54277.0,30.9741,30.9832,30.9559,30.9741,54277.0
2018-07-18 14:30:00,34.05,34.11,34.04,34.1,129275.0,30.9741,31.0287,30.965,31.0196,129275.0
2018-07-18 15:00:00,34.09,34.1,34.07,34.08,92741.0,31.0105,31.0196,30.9923,31.0014,92741.0
2018-07-18 15:30:00,34.08,34.09,34.04,34.06,623738.0,31.0014,31.0105,30.965,30.9832,623738.0
2018-07-19 09:30:00,33.69,33.73,33.56,33.6,582516.0,30.6466,30.683,30.5283,30.5647,582516.0
2018-07-19 10:00:00,33.6,33.66,33.6,33.64,248897.0,30.5647,30.6193,30.5647,30.6011,248897.0
2018-07-19 10:30:00,33.64,33.68,33.62,33.66,256756.0,30.6011,30.6375,30.5829,30.6193,256756.0
2018-07-19 11:00:00,33.66,33.68,33.64,33.66,172272.0,30.6193,30.6375,30.6011,30.6193,172272.0
2018-07-19 11:30:00,33.66,33.71,33.63,33.7,231538.0,30.6193,30.6648,30.592,30.6557,231538.0
2018-07-19 12:00:00,33.71,33.73,33.69,33.69,156332.0,30.6648,30.683,30.6466,30.6466,156332.0
2018-07-19 12:30:00,33.7,33.7,33.62,33.65,154374.0,30.6557,30.6557,30.5829,30.6102,154374.0
2018-07-19 13:00:00,33.65,33.85,33.63,33.79,352995.0,30.6102,30.7921,30.592,30.7376,352995.0
2018-07-19 13:30:00,33.79,33.86,33.73,33.77,283583.0,30.7376,30.8012,30.683,30.7194,283583.0
2018-07-19 14:00:00,33.78,33.81,33.77,33.81,72206.0,30.7285,30.7558,30.7194,30.7558,72206.0
2018-07-19 14:30:00,33.8,33.81,33.75,33.78,80802.0,30.7467,30.7558,30.7012,30.7285,80802.0
2018-07-19 15:00:00,33.78,33.79,33.74,33.76,115333.0,30.7285,30.7376,30.6921,30.7103,115333.0
2018-07-19 15:30:00,33.75,33.76,33.71,33.71,483171.0,30.7012,30.7103,30.6648,30.6648,483171.0
2018-07-20 09:30:00,33.91,34.04,33.9,33.99,467452.0,30.8467,30.965,30.8376,30.9195,467452.0
2018-07-20 10:00:00,33.99,34.06,33.97,34.04,351355.0,30.9195,30.9832,30.9013,30.965,351355.0
2018-07-20 10:30:00,34.05,34.1,34.03,34.07,237439.0,30.9741,31.0196,30.9559,30.9923,237439.0
2018-07-20 11:00:00,34.07,34.11,34.05,34.11,248079.0,30.9923,31.0287,30.9741,31.0287,248079.0
2018-07-20 11:30:00,34.1,34.12,34.02,34.05,152758.0,31.0196,31.0378,30.9468,30.9741,152758.0
2018-07-20 12:00:00,34.05,34.05,34.03,34.04,52568.0,30.9741,30.9741,30.9559,30.965,52568.0
2018-07-20 12:30:00,34.03,34.05,34.03,34.05,35816.0,30.9559,30.9741,30.9559,30.9741,35816.0
2018-07-20 13:00:00,34.05,34.05,34.02,34.02,57913.0,30.9741,30.9741,30.9468,30.9468,57913.0
2018-07-20 13:30:00,34.02,34.08,34.02,34.08,155584.0,30.9468,31.0014,30.9468,31.0014,155584.0
2018-07-20 14:00:00,34.08,34.1,34.06,34.06,86363.0,31.0014,31.0196,30.9832,30.9832,86363.0
2018-07-20 14:30:00,34.06,34.07,34.01,34.05,108234.0,30.9832,30.9923,30.9377,30.9741,108234.0
2018-07-20 15:00:00,34.05,34.07,34.02,34.05,218735.0,30.9741,30.9923,30.9468,30.9741,218735.0
2018-07-20 15:30:00,34.05,34.11,34.03,34.09,751598.0,30.9741,31.0287,30.9559,31.0105,751598.0
2018-07-23 09:30:00,34.23,34.24,34.12,34.16,328138.0,31.1378,31.1469,31.0378,31.0741,328138.0
2018-07-23 10:00:00,34.16,34.2,34.12,34.13,308557.0,31.0741,31.1105,31.0378,31.0469,308557.0
2018-07-23 10:30:00,34.13,34.19,34.11,34.18,143248.0,31.0469,31.1014,31.0287,31.0923,143248.0
2018-07-23 11:00:00,34.18,34.18,34.12,34.14,163572.0,31.0923,31.0923,31.0378,31.0559,163572.0
2018-07-23 11:30:00,34.14,34.15,34.13,34.14,187331.0,31.0559,31.065,31.0469,31.0559,187331.0
2018-07-23 12:00:00,34.14,34.15,34.1,34.11,205958.0,31.0559,31.065,31.0196,31.0287,205958.0
2018-07-23 12:30:00,34.11,34.14,34.1,34.14,38793.0,31.0287,31.0559,31.0196,31.0559,38793.0
2018-07-23 13:00:00,34.13,34.15,34.09,34.11,139133.0,31.0469,31.065,31.0105,31.0287,139133.0
2018-07-23 13:30:00,34.11,34.13,34.11,34.11,101959.0,31.0287,31.0469,31.0287,31.0287,101959.0
2018-07-23 14:00:00,34.12,34.15,34.11,34.13,111535.0,31.0378,31.065,31.0287,31.0469,111535.0
2018-07-23 14:30:00,34.14,34.14,34.11,34.11,107491.0,31.0559,31.0559,31.0287,31.0287,107491.0
2018-07-23 15:00:00,34.11,34.12,34.09,34.09,189097.0,31.0287,31.0378,31.0105,31.0105,189097.0
2018-07-23 15:30:00,34.09,34.15,34.09,34.13,526437.0,31.0105,31.065,31.0105,31.0469,526437.0
2018-07-24 09:30:00,34.5,34.63,34.47,34.6,322990.0,31.3834,31.5017,31.3561,31.4744,322990.0
2018-07-24 10:00:00,34.6,34.62,34.56,34.59,404111.0,31.4744,31.4926,31.438,31.4653,404111.0
2018-07-24 10:30:00,34.59,34.61,34.57,34.58,160954.0,31.4653,31.4835,31.4471,31.4562,160954.0
2018-07-24 11:00:00,34.59,34.59,34.52,34.56,242595.0,31.4653,31.4653,31.4016,31.438,242595.0
2018-07-24 11:30:00,34.56,34.57,34.52,34.55,256484.0,31.438,31.4471,31.4016,31.4289,256484.0
2018-07-24 12:00:00,34.55,34.62,34.55,34.6,152501.0,31.4289,31.4926,31.4289,31.4744,152501.0
2018-07-24 12:30:00,34.59,34.61,34.52,34.55,204632.0,31.4653,31.4835,31.4016,31.4289,204632.0
2018-07-24 13:00:00,34.55,34.55,34.49,34.5,113951.0,31.4289,31.4289,31.3743,31.3834,113951.0
2018-07-24 13:30:00,34.5,34.55,34.47,34.52,146915.0,31.3834,31.4289,31.3561,31.4016,146915.0
2018-07-24 14:00:00,34.52,34.53,34.45,34.47,218459.0,31.4016,31.4107,31.3379,31.3561,218459.0
2018-07-24 14:30:00,34.46,34.5,34.45,34.5,77434.0,31.347,31.3834,31.3379,31.3834,77434.0
2018-07-24 15:00:00,34.49,34.52,34.48,34.5,79398.0,31.3743,31.4016,31.3652,31.3834,79398.0
2018-07-24 15:30:00,34.49,34.56,34.48,34.53,270872.0,31.3743,31.438,31.3652,31.4107,270872.0
2018-07-25 09:30:00,34.5,34.62,34.5,34.52,280655.0,31.3834,31.4926,31.3834,31.4016,280655.0
2018-07-25 10:00:00,34.51,34.54,34.49,34.54,189992.0,31.3925,31.4198,31.3743,31.4198,189992.0
2018-07-25 10:30:00,34.54,34.57,34.5,34.52,301060.0,31.4198,31.4471,31.3834,31.4016,301060.0
2018-07-25 11:00:00,34.52,34.55,34.49,34.54,146228.0,31.4016,31.4289,31.3743,31.4198,146228.0
2018-07-25 11:30:00,34.54,34.57,34.52,34.56,169221.0,31.4198,31.4471,31.4016,31.438,169221.0
2018-07-25 12:00:00,34.56,34.58,34.54,34.56,105608.0,31.438,31.4562,31.4198,31.438,105608.0
2018-07-25 12:30:00,34.56,34.59,34.56,34.58,141544.0,31.438,31.4653,31.438,31.4562,141544.0
2018-07-25 13:00:00,34.58,34.62,34.57,34.61,220494.0,31.4562,31.4926,31.4471,31.4835,220494.0
2018-07-25 13:30:00,34.61,34.65,34.59,34.64,400042.0,31.4835,31.5199,31.4653,31.5108,400042.0
2018-07-25 14:00:00,34.65,34.68,34.64,34.67,197132.0,31.5199,31.5472,31.5108,31.5381,197132.0
2018-07-25 14:30:00,34.67,34.71,34.67,34.7,345853.0,31.5381,31.5745,31.5381,31.5654,345853.0
2018-07-25 15:00:00,34.7,34.71,34.64,34.68,539085.0,31.5654,31.5745,31.5108,31.5472,539085.0
2018-07-25 15:30:00,34.68,34.81,34.64,34.79,807532.0,31.5472,31.6654,31.5108,31.6472,807532.0
2018-07-26 09:30:00,34.7,34.81,34.63,34.77,365351.0,31.5654,31.6654,31.5017,31.629,365351.0
2018-07-26 10:00:00,34.77,34.8,34.74,34.74,271082.0,31.629,31.6563,31.6017,31.6017,271082.0
2018-07-26 10:30:00,34.74,34.77,34.72,34.77,387044.0,31.6017,31.629,31.5836,31.629,387044.0
2018-07-26 11:00:00,34.77,34.84,34.77,34.82,243183.0,31.629,31.6927,31.629,31.6745,243183.0
2018-07-26 11:30:00,34.83,34.84,34.8,34.82,157504.0,31.6836,31.6927,31.6563,31.6745,157504.0
2018-07-26 12:00:00,34.82,34.82,34.77,34.79,37192.0,31.6745,31.6745,31.629,31.6472,37192.0
2018-07-26 12:30:00,34.79,34.79,34.75,34.76,62982.0,31.6472,31.6472,31.6108,31.6199,62982.0
2018-07-26 13:00:00,34.76,34.78,34.75,34.78,65042.0,31.6199,31.6381,31.6108,31.6381,65042.0
2018-07-26 13:30:00,34.78,34.82,34.78,34.82,823100.0,31.6381,31.6745,31.6381,31.6745,823100.0
2018-07-26 14:00:00,34.82,34.83,34.8,34.83,304195.0,31.6745,31.6836,31.6563,31.6836,304195.0
2018-07-26 14:30:00,34.83,34.84,34.81,34.83,83509.0,31.6836,31.6927,31.6654,31.6836,83509.0
2018-07-26 15:00:00,34.82,34.82,34.76,34.79,208113.0,31.6745,31.6745,31.6199,31.6472,208113.0
2018-07-26 15:30:00,34.79,34.82,34.76,34.78,333389.0,31.6472,31.6745,31.6199,31.6381,333389.0
2018-07-27 09:30:00,34.99,35.19,34.99,35.17,589712.0,31.8292,32.0111,31.8292,31.9929,589712.0
2018-07-27 10:00:00,35.18,35.23,35.17,35.21,487094.0,32.002,32.0475,31.9929,32.0293,487094.0
2018-07-27 10:30:00,35.21,35.24,35.18,35.22,479761.0,32.0293,32.0566,32.002,32.0384,479761.0
2018-07-27 11:00:00,35.22,35.24,35.2,35.21,169064.0,32.0384,32.0566,32.0202,32.0293,169064.0
2018-07-27 11:30:00,35.2,35.22,35.18,35.19,135616.0,32.0202,32.0384,32.002,32.0111,135616.0
2018-07-27 12:00:00,35.19,35.19,35.13,35.16,125719.0,32.0111,32.0111,31.9565,31.9838,125719.0
2018-07-27 12:30:00,35.16,35.16,35.05,35.05,275330.0,31.9838,31.9838,31.8837,31.8837,275330.0
2018-07-27 13:00:00,35.05,35.07,34.99,35.05,212898.0,31.8837,31.9019,31.8292,31.8837,212898.0
2018-07-27 13:30:00,35.05,35.12,35.02,35.12,1158489.0,31.8837,31.9474,31.8565,31.9474,1158489.0
2018-07-27 14:00:00,35.12,35.13,35.01,35.04,338314.0,31.9474,31.9565,31.8474,31.8746,338314.0
2018-07-27 14:30:00,35.04,35.1,35.02,35.07,287902.0,31.8746,31.9292,31.8565,31.9019,287902.0
2018-07-27 15:00:00,35.07,35.13,35.06,35.13,159631.0,31.9019,31.9565,31.8928,31.9565,159631.0
2018-07-27 15:30:00,35.13,35.19,35.09,35.16,866274.0,31.9565,32.0111,31.9201,31.9838,866274.0
2018-07-30 09:30:00,35.27,35.34,35.24,35.28,371541.0,32.0839,32.1475,32.0566,32.093,371541.0
2018-07-30 10:00:00,35.27,35.38,35.27,35.38,343923.0,32.0839,32.1839,32.0839,32.1839,343923.0
2018-07-30 10:30:00,35.38,35.38,35.32,35.34,277244.0,32.1839,32.1839,32.1294,32.1475,277244.0
2018-07-30 11:00:00,35.34,35.35,35.29,35.31,235913.0,32.1475,32.1566,32.1021,32.1203,235913.0
2018-07-30 11:30:00,35.31,35.33,35.3,35.32,178394.0,32.1203,32.1384,32.1112,32.1294,178394.0
2018-07-30 12:00:00,35.31,35.32,35.27,35.27,159779.0,32.1203,32.1294,32.0839,32.0839,159779.0
2018-07-30 12:30:00,35.27,35.28,35.21,35.25,231770.0,32.0839,32.093,32.0293,32.0657,231770.0
2018-07-30 13:00:00,35.24,35.28,35.22,35.28,239929.0,32.0566,32.093,32.0384,32.093,239929.0
2018-07-30 13:30:00,35.28,35.32,35.27,35.32,311288.0,32.093,32.1294,32.0839,32.1294,311288.0
2018-07-30 14:00:00,35.32,35.34,35.31,35.32,208889.0,32.1294,32.1475,32.1203,32.1294,208889.0
2018-07-30 14:30:00,35.32,35.37,35.31,35.35,872065.0,32.1294,32.1748,32.1203,32.1566,872065.0
2018-07-30 15:00:00,35.35,35.37,35.33,35.34,326850.0,32.1566,32.1748,32.1384,32.1475,326850.0
2018-07-30 15:30:00,35.34,35.35,35.29,35.33,695128.0,32.1475,32.1566,32.1021,32.1384,695128.0
2018-07-31 09:30:00,35.39,35.53,35.37,35.52,498243.0,32.193,32.3204,32.1748,32.3113,498243.0
2018-07-31 10:00:00,35.51,35.56,35.47,35.5,563824.0,32.3022,32.3477,32.2658,32.2931,563824.0
2018-07-31 10:30:00,35.5,35.53,35.48,35.51,292397.0,32.2931,32.3204,32.2749,32.3022,292397.0
2018-07-31 11:00:00,35.51,35.54,35.5,35.53,247069.0,32.3022,32.3295,32.2931,32.3204,247069.0
2018-07-31 11:30:00,35.53,35.58,35.52,35.57,294789.0,32.3204,32.3659,32.3113,32.3568,294789.0
2018-07-31 12:00:00,35.57,35.61,35.57,35.6,375521.0,32.3568,32.3932,32.3568,32.3841,375521.0
2018-07-31 12:30:00,35.6,35.62,35.59,35.61,225083.0,32.3841,32.4023,32.375,32.3932,225083.0
2018-07-31 13:00:00,35.62,35.62,35.59,35.6,225646.0,32.4023,32.4023,32.375,32.3841,225646.0
2018-07-31 13:30:00,35.6,35.62,35.59,35.61,122736.0,32.3841,32.4023,32.375,32.3932,122736.0
2018-07-31 14:00:00,35.61,35.64,35.59,35.63,384415.0,32.3932,32.4204,32.375,32.4113,384415.0
2018-07-31 14:30:00,35.63,35.65,35.62,35.63,238799.0,32.4113,32.4295,32.4023,32.4113,238799.0
2018-07-31 15:00:00,35.62,35.63,35.56,35.57,461362.0,32.4023,32.4113,32.3477,32.3568,461362.0
2018-07-31 15:30:00,35.57,35.64,35.54,35.63,1159981.0,32.3568,32.4204,32.3295,32.4113,1159981.0
2018-08-01 09:30:00,35.63,35.65,35.52,35.57,547002.0,32.4113,32.4295,32.3113,32.3568,547002.0
2018-08-01 10:00:00,35.57,35.61,35.56,35.61,326981.0,32.3568,32.3932,32.3477,32.3932,326981.0
2018-08-01 10:30:00,35.61,35.64,35.59,35.61,310621.0,32.3932,32.4204,32.375,32.3932,310621.0
2018-08-01 11:00:00,35.61,35.62,35.6,35.61,296621.0,32.3932,32.4023,32.3841,32.3932,296621.0
2018-08-01 11:30:00,35.61,35.61,35.57,35.58,1110101.0,32.3932,32.3932,32.3568,32.3659,1110101.0
2018-08-01 12:00:00,35.57,35.59,35.53,35.55,289177.0,32.3568,32.375,32.3204,32.3386,289177.0
2018-08-01 12:30:00,35.55,35.56,35.51,35.55,190704.0,32.3386,32.3477,32.3022,32.3386,190704.0
2018-08-01 13:00:00,35.56,35.6,35.55,35.59,322834.0,32.3477,32.3841,32.3386,32.375,322834.0
2018-08-01 13:30:00,35.59,35.6,35.52,35.56,223458.0,32.375,32.3841,32.3113,32.3477,223458.0
2018-08-01 14:00:00,35.55,35.6,35.51,35.58,186282.0,32.3386,32.3841,32.3022,32.3659,186282.0
2018-08-01 14:30:00,35.59,35.61,35.57,35.61,284438.0,32.375,32.3932,32.3568,32.3932,284438.0
2018-08-01 15:00:00,35.61,35.62,35.57,35.6,160461.0,32.3932,32.4023,32.3568,32.3841,160461.0
2018-08-01 15:30:00,35.6,35.65,35.59,35.61,382346.0,32.3841,32.4295,32.375,32.3932,382346.0
2018-08-02 09:30:00,35.2,35.39,35.07,35.13,457127.0,32.0202,32.193,31.9019,31.9565,457127.0
2018-08-02 10:00:00,35.13,35.21,35.12,35.19,326293.0,31.9565,32.0293,31.9474,32.0111,326293.0
2018-08-02 10:30:00,35.19,35.23,35.13,35.16,340088.0,32.0111,32.0475,31.9565,31.9838,340088.0
2018-08-02 11:00:00,35.16,35.22,35.16,35.2,262073.0,31.9838,32.0384,31.9838,32.0202,262073.0
2018-08-02 11:30:00,35.2,35.24,35.2,35.23,189220.0,32.0202,32.0566,32.0202,32.0475,189220.0
2018-08-02 12:00:00,35.23,35.3,35.21,35.29,134093.0,32.0475,32.1112,32.0293,32.1021,134093.0
2018-08-02 12:30:00,35.29,35.33,35.27,35.33,202272.0,32.1021,32.1384,32.0839,32.1384,202272.0
2018-08-02 13:00:00,35.33,35.36,35.32,35.34,171391.0,32.1384,32.1657,32.1294,32.1475,171391.0
2018-08-02 13:30:00,35.34,35.37,35.32,35.35,224254.0,32.1475,32.1748,32.1294,32.1566,224254.0
2018-08-02 14:00:00,35.35,35.36,35.33,35.36,116263.0,32.1566,32.1657,32.1384,32.1657,116263.0
2018-08-02 14:30:00,35.35,35.37,35.33,35.35,197917.0,32.1566,32.1748,32.1384,32.1566,197917.0
2018-08-02 15:00:00,35.34,35.36,35.33,35.36,197387.0,32.1475,32.1657,32.1384,32.1657,197387.0
2018-08-02 15:30:00,35.36,35.37,35.28,35.31,618602.0,32.1657,32.1748,32.093,32.1203,618602.0
2018-08-03 09:30:00,35.41,35.64,35.41,35.59,334445.0,32.2112,32.4204,32.2112,32.375,334445.0
2018-08-03 10:00:00,35.59,35.69,35.57,35.69,224380.0,32.375,32.4659,32.3568,32.4659,224380.0
2018-08-03 10:30:00,35.69,35.7,35.64,35.65,148535.0,32.4659,32.475,32.4204,32.4295,148535.0
2018-08-03 11:00:00,35.65,35.71,35.64,35.71,154729.0,32.4295,32.4841,32.4204,32.4841,154729.0
2018-08-03 11:30:00,35.71,35.73,35.68,35.68,159030.0,32.4841,32.5023,32.4568,32.4568,159030.0
2018-08-03 12:00:00,35.68,35.76,35.67,35.72,347164.0,32.4568,32.5296,32.4477,32.4932,347164.0
2018-08-03 12:30:00,35.72,35.72,35.69,35.71,80542.0,32.4932,32.4932,32.4659,32.4841,80542.0
2018-08-03 13:00:00,35.71,35.72,35.7,35.71,31275.0,32.4841,32.4932,32.475,32.4841,31275.0
2018-08-03 13:30:00,35.7,35.74,35.69,35.73,76631.0,32.475,32.5114,32.4659,32.5023,76631.0
2018-08-03 14:00:00,35.73,35.74,35.72,35.73,79411.0,32.5023,32.5114,32.4932,32.5023,79411.0
2018-08-03 14:30:00,35.73,35.75,35.69,35.7,130481.0,32.5023,32.5205,32.4659,32.475,130481.0
2018-08-03 15:00:00,35.7,35.74,35.69,35.72,78818.0,32.475,32.5114,32.4659,32.4932,78818.0
2018-08-03 15:30:00,35.72,35.76,35.68,35.75,603671.0,32.4932,32.5296,32.4568,32.5205,603671.0
2018-08-06 09:30:00,35.63,35.72,35.5,35.55,316420.0,32.4113,32.4932,32.2931,32.3386,316420.0
2018-08-06 10:00:00,35.55,35.62,35.54,35.57,218776.0,32.3386,32.4023,32.3295,32.3568,218776.0
2018-08-06 10:30:00,35.56,35.62,35.56,35.62,97189.0,32.3477,32.4023,32.3477,32.4023,97189.0
2018-08-06 11:00:00,35.62,35.65,35.6,35.63,109628.0,32.4023,32.4295,32.3841,32.4113,109628.0
2018-08-06 11:30:00,35.63,35.66,35.62,35.64,100946.0,32.4113,32.4386,32.4023,32.4204,100946.0
2018-08-06 12:00:00,35.65,35.67,35.63,35.65,180877.0,32.4295,32.4477,32.4113,32.4295,180877.0
2018-08-06 12:30:00,35.65,35.67,35.64,35.66,64959.0,32.4295,32.4477,32.4204,32.4386,64959.0
2018-08-06 13:00:00,35.66,35.69,35.64,35.64,49401.0,32.4386,32.4659,32.4204,32.4204,49401.0
2018-08-06 13:30:00,35.65,35.65,35.61,35.63,75056.0,32.4295,32.4295,32.3932,32.4113,75056.0
2018-08-06 14:00:00,35.63,35.64,35.59,35.64,105566.0,32.4113,32.4204,32.375,32.4204,105566.0
2018-08-06 14:30:00,35.64,35.65,35.62,35.64,100814.0,32.4204,32.4295,32.4023,32.4204,100814.0
2018-08-06 15:00:00,35.64,35.64,35.6,35.62,165787.0,32.4204,32.4204,32.3841,32.4023,165787.0
2018-08-06 15:30:00,35.62,35.62,35.54,35.55,550477.0,32.4023,32.4023,32.3295,32.3386,550477.0
2018-08-07 09:30:00,35.73,35.73,35.6,35.69,457333.0,32.5023,32.5023,32.3841,32.4659,457333.0
2018-08-07 10:00:00,35.69,35.7,35.65,35.67,325149.0,32.4659,32.475,32.4295,32.4477,325149.0
2018-08-07 10:30:00,35.66,35.71,35.66,35.7,283829.0,32.4386,32.4841,32.4386,32.475,283829.0
2018-08-07 11:00:00,35.7,35.72,35.69,35.69,241879.0,32.475,32.4932,32.4659,32.4659,241879.0
2018-08-07 11:30:00,35.69,35.71,35.68,35.7,170391.0,32.4659,32.4841,32.4568,32.475,170391.0
2018-08-07 12:00:00,35.69,35.72,35.69,35.7,133977.0,32.4659,32.4932,32.4659,32.475,133977.0
2018-08-07 12:30:00,35.7,35.7,35.68,35.69,108539.0,32.475,32.475,32.4568,32.4659,108539.0
2018-08-07 13:00:00,35.69,35.7,35.65,35.66,119345.0,32.4659,32.475,32.4295,32.4386,119345.0
2018-08-07 13:30:00,35.66,35.68,35.64,35.66,140344.0,32.4386,32.4568,32.4204,32.4386,140344.0
2018-08-07 14:00:00,35.66,35.67,35.64,35.65,254790.0,32.4386,32.4477,32.4204,32.4295,254790.0
2018-08-07 14:30:00,35.64,35.67,35.64,35.66,126659.0,32.4204,32.4477,32.4204,32.4386,126659.0
2018-08-07 15:00:00,35.66,35.66,35.63,35.64,115485.0,32.4386,32.4386,32.4113,32.4204,115485.0
2018-08-07 15:30:00,35.64,35.64,35.55,35.56,862460.0,32.4204,32.4204,32.3386,32.3477,862460.0
2018-08-08 09:30:00,35.67,35.73,35.6,35.62,245845.0,32.4477,32.5023,32.3841,32.4023,245845.0
2018-08-08 10:00:00,35.62,35.68,35.62,35.66,152866.0,32.4023,32.4568,32.4023,32.4386,152866.0
2018-08-08 10:30:00,35.66,35.74,35.64,35.73,238071.0,32.4386,32.5114,32.4204,32.5023,238071.0
2018-08-08 11:00:00,35.74,35.75,35.72,35.74,165424.0,32.5114,32.5205,32.4932,32.5114,165424.0
2018-08-08 11:30:00,35.74,35.76,35.71,35.72,88632.0,32.5114,32.5296,32.4841,32.4932,88632.0
2018-08-08 12:00:00,35.72,35.73,35.7,35.72,154132.0,32.4932,32.5023,32.475,32.4932,154132.0
2018-08-08 12:30:00,35.71,35.75,35.71,35.74,90288.0,32.4841,32.5205,32.4841,32.5114,90288.0
2018-08-08 13:00:00,35.73,35.79,35.73,35.77,97182.0,32.5023,32.5569,32.5023,32.5387,97182.0
2018-08-08 13:30:00,35.77,35.84,35.77,35.84,189218.0,32.5387,32.6024,32.5387,32.6024,189218.0
2018-08-08 14:00:00,35.84,35.86,35.82,35.85,99162.0,32.6024,32.6206,32.5842,32.6115,99162.0
2018-08-08 14:30:00,35.86,35.87,35.85,35.86,100624.0,32.6206,32.6297,32.6115,32.6206,100624.0
2018-08-08 15:00:00,35.86,35.87,35.85,35.87,123385.0,32.6206,32.6297,32.6115,32.6297,123385.0
2018-08-08 15:30:00,35.87,35.9,35.84,35.88,663188.0,32.6297,32.657,32.6024,32.6388,663188.0
2018-08-09 09:30:00,35.82,35.87,35.81,35.83,660090.0,32.5842,32.6297,32.5751,32.5933,660090.0
2018-08-09 10:00:00,35.83,35.88,35.81,35.87,285464.0,32.5933,32.6388,32.5751,32.6297,285464.0
2018-08-09 10:30:00,35.87,35.88,35.85,35.87,102363.0,32.6297,32.6388,32.6115,32.6297,102363.0
2018-08-09 11:00:00,35.87,35.88,35.82,35.84,130217.0,32.6297,32.6388,32.5842,32.6024,130217.0
2018-08-09 11:30:00,35.84,35.85,35.79,35.8,285374.0,32.6024,32.6115,32.5569,32.566,285374.0
2018-08-09 12:00:00,35.8,35.83,35.79,35.82,105553.0,32.566,32.5933,32.5569,32.5842,105553.0
2018-08-09 12:30:00,35.82,35.84,35.8,35.81,61239.0,32.5842,32.6024,32.566,32.5751,61239.0
2018-08-09 13:00:00,35.8,35.81,35.77,35.8,48371.0,32.566,32.5751,32.5387,32.566,48371.0
2018-08-09 13:30:00,35.81,35.82,35.79,35.82,61907.0,32.5751,32.5842,32.5569,32.5842,61907.0
2018-08-09 14:00:00,35.82,35.82,35.79,35.82,88594.0,32.5842,32.5842,32.5569,32.5842,88594.0
2018-08-09 14:30:00,35.81,35.83,35.8,35.8,66500.0,32.5751,32.5933,32.566,32.566,66500.0
2018-08-09 15:00:00,35.81,35.82,35.77,35.77,177667.0,32.5751,32.5842,32.5387,32.5387,177667.0
2018-08-09 15:30:00,35.77,35.78,35.71,35.73,360235.0,32.5387,32.5478,32.4841,32.5023,360235.0
2018-08-10 09:30:00,35.4,35.45,35.24,35.31,609784.0,32.2021,32.2476,32.0566,32.1203,609784.0
2018-08-10 10:00:00,35.31,35.36,35.28,35.31,335697.0,32.1203,32.1657,32.093,32.1203,335697.0
2018-08-10 10:30:00,35.31,35.39,35.31,35.37,230661.0,32.1203,32.193,32.1203,32.1748,230661.0
2018-08-10 11:00:00,35.37,35.41,35.34,35.38,183959.0,32.1748,32.2112,32.1475,32.1839,183959.0
2018-08-10 11:30:00,35.38,35.41,35.3,35.32,174977.0,32.1839,32.2112,32.1112,32.1294,174977.0
2018-08-10 12:00:00,35.31,35.35,35.29,35.34,141922.0,32.1203,32.1566,32.1021,32.1475,141922.0
2018-08-10 12:30:00,35.34,35.37,35.28,35.31,152411.0,32.1475,32.1748,32.093,32.1203,152411.0
2018-08-10 13:00:00,35.32,35.32,35.26,35.3,166318.0,32.1294,32.1294,32.0748,32.1112,166318.0
2018-08-10 13:30:00,35.3,35.33,35.27,35.29,109407.0,32.1112,32.1384,32.0839,32.1021,109407.0
2018-08-10 14:00:00,35.29,35.33,35.27,35.29,169793.0,32.1021,32.1384,32.0839,32.1021,169793.0
2018-08-10 14:30:00,35.29,35.31,35.27,35.3,87502.0,32.1021,32.1203,32.0839,32.1112,87502.0
2018-08-10 15:00:00,35.3,35.36,35.26,35.34,277639.0,32.1112,32.1657,32.0748,32.1475,277639.0
2018-08-10 15:30:00,35.34,35.34,35.28,35.28,677710.0,32.1475,32.1475,32.093,32.093,677710.0
2018-08-13 09:30:00,34.93,35.0,34.87,34.95,513488.0,31.7746,31.8383,31.72,31.7928,513488.0
2018-08-13 10:00:00,34.95,34.96,34.92,34.92,107266.0,31.7928,31.8019,31.7655,31.7655,107266.0
2018-08-13 10:30:00,34.93,34.93,34.84,34.86,133565.0,31.7746,31.7746,31.6927,31.7109,133565.0
2018-08-13 11:00:00,34.85,34.86,34.75,34.76,266475.0,31.7018,31.7109,31.6108,31.6199,266475.0
2018-08-13 11:30:00,34.75,34.82,34.72,34.72,227342.0,31.6108,31.6745,31.5836,31.5836,227342.0
2018-08-13 12:00:00,34.71,34.73,34.65,34.67,338232.0,31.5745,31.5927,31.5199,31.5381,338232.0
2018-08-13 12:30:00,34.68,34.71,34.65,34.69,128162.0,31.5472,31.5745,31.5199,31.5563,128162.0
2018-08-13 13:00:00,34.68,34.71,34.65,34.7,136634.0,31.5472,31.5745,31.5199,31.5654,136634.0
2018-08-13 13:30:00,34.71,34.73,34.68,34.71,72682.0,31.5745,31.5927,31.5472,31.5745,72682.0
2018-08-13 14:00:00,34.71,34.78,34.71,34.77,56287.0,31.5745,31.6381,31.5745,31.629,56287.0
2018-08-13 14:30:00,34.77,34.78,34.71,34.72,95142.0,31.629,31.6381,31.5745,31.5836,95142.0
2018-08-13 15:00:00,34.72,34.74,34.7,34.71,138357.0,31.5836,31.6017,31.5654,31.5745,138357.0
2018-08-13 15:30:00,34.71,34.74,34.65,34.65,534639.0,31.5745,31.6017,31.5199,31.5199,534639.0
2018-08-14 09:30:00,34.91,35.13,34.82,35.04,456649.0,31.7564,31.9565,31.6745,31.8746,456649.0
2018-08-14 10:00:00,35.04,35.12,35.03,35.11,857317.0,31.8746,31.9474,31.8655,31.9383,857317.0
2018-08-14 10:30:00,35.12,35.16,35.1,35.13,377997.0,31.9474,31.9838,31.9292,31.9565,377997.0
2018-08-14 11:00:00,35.13,35.14,35.07,35.11,202235.0,31.9565,31.9656,31.9019,31.9383,202235.0
2018-08-14 11:30:00,35.11,35.14,35.08,35.1,190183.0,31.9383,31.9656,31.911,31.9292,190183.0
2018-08-14 12:00:00,35.09,35.12,35.07,35.09,86527.0,31.9201,31.9474,31.9019,31.9201,86527.0
2018-08-14 12:30:00,35.1,35.14,35.09,35.13,349167.0,31.9292,31.9656,31.9201,31.9565,349167.0
2018-08-14 13:00:00,35.13,35.14,35.11,35.12,222486.0,31.9565,31.9656,31.9383,31.9474,222486.0
2018-08-14 13:30:00,35.13,35.17,35.11,35.16,146584.0,31.9565,31.9929,31.9383,31.9838,146584.0
2018-08-14 14:00:00,35.16,35.17,35.11,35.14,96657.0,31.9838,31.9929,31.9383,31.9656,96657.0
2018-08-14 14:30:00,35.13,35.15,35.12,35.13,86501.0,31.9565,31.9747,31.9474,31.9565,86501.0
2018-08-14 15:00:00,35.13,35.21,35.12,35.2,356773.0,31.9565,32.0293,31.9474,32.0202,356773.0
2018-08-14 15:30:00,35.2,35.22,35.14,35.17,659237.0,32.0202,32.0384,31.9656,31.9929,659237.0
2018-08-15 09:30:00,34.48,34.63,34.24,34.26,959243.0,31.3652,31.5017,31.1469,31.1651,959243.0
2018-08-15 10:00:00,34.25,34.3,34.21,34.27,668496.0,31.156,31.2015,31.1196,31.1742,668496.0
2018-08-15 10:30:00,34.27,34.35,34.24,34.24,809923.0,31.1742,31.247,31.1469,31.1469,809923.0
2018-08-15 11:00:00,34.23,34.37,34.23,34.35,440861.0,31.1378,31.2652,31.1378,31.247,440861.0
2018-08-15 11:30:00,34.35,34.45,34.34,34.4,342554.0,31.247,31.3379,31.2379,31.2925,342554.0
2018-08-15 12:00:00,34.4,34.57,34.39,34.57,652541.0,31.2925,31.4471,31.2834,31.4471,652541.0
2018-08-15 12:30:00,34.57,34.63,34.56,34.62,280350.0,31.4471,31.5017,31.438,31.4926,280350.0
2018-08-15 13:00:00,34.62,34.64,34.58,34.61,213818.0,31.4926,31.5108,31.4562,31.4835,213818.0
2018-08-15 13:30:00,34.61,34.61,34.55,34.57,328051.0,31.4835,31.4835,31.4289,31.4471,328051.0
2018-08-15 14:00:00,34.57,34.58,34.51,34.52,296134.0,31.4471,31.4562,31.3925,31.4016,296134.0
2018-08-15 14:30:00,34.52,34.59,34.51,34.59,211184.0,31.4016,31.4653,31.3925,31.4653,211184.0
2018-08-15 15:00:00,34.59,34.63,34.56,34.59,353798.0,31.4653,31.5017,31.438,31.4653,353798.0
2018-08-15 15:30:00,34.6,34.63,34.48,34.5,810899.0,31.4744,31.5017,31.3652,31.3834,810899.0
2018-08-16 09:30:00,34.76,34.9,34.71,34.88,662683.0,31.6199,31.7473,31.5745,31.7291,662683.0
2018-08-16 10:00:00,34.88,34.91,34.87,34.91,271856.0,31.7291,31.7564,31.72,31.7564,271856.0
2018-08-16 10:30:00,34.91,34.91,34.87,34.89,385478.0,31.7564,31.7564,31.72,31.7382,385478.0
2018-08-16 11:00:00,34.89,34.96,34.88,34.95,242483.0,31.7382,31.8019,31.7291,31.7928,242483.0
2018-08-16 11:30:00,34.95,34.95,34.86,34.94,180958.0,31.7928,31.7928,31.7109,31.7837,180958.0
2018-08-16 12:00:00,34.94,34.96,34.91,34.93,126331.0,31.7837,31.8019,31.7564,31.7746,126331.0
2018-08-16 12:30:00,34.93,34.93,34.82,34.91,389527.0,31.7746,31.7746,31.6745,31.7564,389527.0
2018-08-16 13:00:00,34.91,34.94,34.87,34.92,144527.0,31.7564,31.7837,31.72,31.7655,144527.0
2018-08-16 13:30:00,34.92,34.95,34.89,34.93,84961.0,31.7655,31.7928,31.7382,31.7746,84961.0
2018-08-16 14:00:00,34.92,34.93,34.87,34.87,132289.0,31.7655,31.7746,31.72,31.72,132289.0
2018-08-16 14:30:00,34.87,34.9,34.85,34.87,106604.0,31.72,31.7473,31.7018,31.72,106604.0
2018-08-16 15:00:00,34.87,34.9,34.85,34.9,106023.0,31.72,31.7473,31.7018,31.7473,106023.0
2018-08-16 15:30:00,34.89,34.92,34.8,34.83,387190.0,31.7382,31.7655,31.6563,31.6836,387190.0
2018-08-17 09:30:00,35.11,35.11,34.98,35.05,290253.0,31.9383,31.9383,31.8201,31.8837,290253.0
2018-08-17 10:00:00,35.05,35.08,35.0,35.0,444765.0,31.8837,31.911,31.8383,31.8383,444765.0
2018-08-17 10:30:00,35.0,35.17,34.99,35.17,290522.0,31.8383,31.9929,31.8292,31.9929,290522.0
2018-08-17 11:00:00,35.17,35.22,35.13,35.22,214059.0,31.9929,32.0384,31.9565,32.0384,214059.0
2018-08-17 11:30:00,35.22,35.28,35.21,35.27,617654.0,32.0384,32.093,32.0293,32.0839,617654.0
2018-08-17 12:00:00,35.27,35.27,35.22,35.23,106186.0,32.0839,32.0839,32.0384,32.0475,106186.0
2018-08-17 12:30:00,35.23,35.23,35.18,35.19,151943.0,32.0475,32.0475,32.002,32.0111,151943.0
2018-08-17 13:00:00,35.19,35.22,35.17,35.17,98529.0,32.0111,32.0384,31.9929,31.9929,98529.0
2018-08-17 13:30:00,35.18,35.22,35.17,35.2,126504.0,32.002,32.0384,31.9929,32.0202,126504.0
2018-08-17 14:00:00,35.21,35.33,35.2,35.3,1345131.0,32.0293,32.1384,32.0202,32.1112,1345131.0
2018-08-17 14:30:00,35.3,35.34,35.26,35.33,313987.0,32.1112,32.1475,32.0748,32.1384,313987.0
2018-08-17 15:00:00,35.32,35.37,35.28,35.32,390289.0,32.1294,32.1748,32.093,32.1294,390289.0
2018-08-17 15:30:00,35.33,35.4,35.31,35.37,527393.0,32.1384,32.2021,32.1203,32.1748,527393.0
2018-08-20 09:30:00,35.49,35.53,35.41,35.41,479024.0,32.284,32.3204,32.2112,32.2112,479024.0
2018-08-20 10:00:00,35.41,35.47,35.4,35.46,192893.0,32.2112,32.2658,32.2021,32.2567,192893.0
2018-08-20 10:30:00,35.45,35.48,35.38,35.41,248310.0,32.2476,32.2749,32.1839,32.2112,248310.0
2018-08-20 11:00:00,35.4,35.46,35.39,35.44,125420.0,32.2021,32.2567,32.193,32.2385,125420.0
2018-08-20 11:30:00,35.44,35.52,35.41,35.41,368748.0,32.2385,32.3113,32.2112,32.2112,368748.0
2018-08-20 12:00:00,35.41,35.52,35.4,35.5,151831.0,32.2112,32.3113,32.2021,32.2931,151831.0
2018-08-20 12:30:00,35.51,35.51,35.47,35.49,42795.0,32.3022,32.3022,32.2658,32.284,42795.0
2018-08-20 13:00:00,35.5,35.51,35.46,35.48,51693.0,32.2931,32.3022,32.2567,32.2749,51693.0
2018-08-20 13:30:00,35.48,35.49,35.44,35.47,120337.0,32.2749,32.284,32.2385,32.2658,120337.0
2018-08-20 14:00:00,35.48,35.48,35.46,35.48,43615.0,32.2749,32.2749,32.2567,32.2749,43615.0
2018-08-20 14:30:00,35.48,35.49,35.46,35.47,102256.0,32.2749,32.284,32.2567,32.2658,102256.0
2018-08-20 15:00:00,35.48,35.51,35.47,35.48,90739.0,32.2749,32.3022,32.2658,32.2749,90739.0
2018-08-20 15:30:00,35.48,35.53,35.47,35.51,331745.0,32.2749,32.3204,32.2658,32.3022,331745.0
2018-08-21 09:30:00,35.54,35.66,35.49,35.64,664067.0,32.3295,32.4386,32.284,32.4204,664067.0
2018-08-21 10:00:00,35.64,35.68,35.61,35.68,254105.0,32.4204,32.4568,32.3932,32.4568,254105.0
2018-08-21 10:30:00,35.67,35.7,35.63,35.67,288344.0,32.4477,32.475,32.4113,32.4477,288344.0
2018-08-21 11:00:00,35.67,35.67,35.62,35.65,261826.0,32.4477,32.4477,32.4023,32.4295,261826.0
2018-08-21 11:30:00,35.65,35.7,35.63,35.69,167845.0,32.4295,32.475,32.4113,32.4659,167845.0
2018-08-21 12:00:00,35.69,35.71,35.68,35.7,241358.0,32.4659,32.4841,32.4568,32.475,241358.0
2018-08-21 12:30:00,35.7,35.73,35.69,35.73,250653.0,32.475,32.5023,32.4659,32.5023,250653.0
2018-08-21 13:00:00,35.73,35.73,35.7,35.71,197418.0,32.5023,32.5023,32.475,32.4841,197418.0
2018-08-21 13:30:00,35.72,35.77,35.71,35.76,218548.0,32.4932,32.5387,32.4841,32.5296,218548.0
2018-08-21 14:00:00,35.75,35.79,35.74,35.77,167784.0,32.5205,32.5569,32.5114,32.5387,167784.0
2018-08-21 14:30:00,35.77,35.77,35.69,35.7,148530.0,32.5387,32.5387,32.4659,32.475,148530.0
2018-08-21 15:00:00,35.7,35.71,35.66,35.69,141334.0,32.475,32.4841,32.4386,32.4659,141334.0
2018-08-21 15:30:00,35.69,35.75,35.68,35.69,383983.0,32.4659,32.5205,32.4568,32.4659,383983.0
2018-08-22 09:30:00,35.8,35.8,35.73,35.76,612204.0,32.566,32.566,32.5023,32.5296,612204.0
2018-08-22 10:00:00,35.76,35.8,35.75,35.76,319481.0,32.5296,32.566,32.5205,32.5296,319481.0
2018-08-22 10:30:00,35.76,35.83,35.75,35.82,304877.0,32.5296,32.5933,32.5205,32.5842,304877.0
2018-08-22 11:00:00,35.82,35.83,35.78,35.82,197164.0,32.5842,32.5933,32.5478,32.5842,197164.0
2018-08-22 11:30:00,35.82,35.83,35.78,35.81,427676.0,32.5842,32.5933,32.5478,32.5751,427676.0
2018-08-22 12:00:00,35.8,35.81,35.76,35.77,97863.0,32.566,32.5751,32.5296,32.5387,97863.0
2018-08-22 12:30:00,35.77,35.8,35.76,35.79,127206.0,32.5387,32.566,32.5296,32.5569,127206.0
2018-08-22 13:00:00,35.79,35.81,35.77,35.79,128205.0,32.5569,32.5751,32.5387,32.5569,128205.0
2018-08-22 13:30:00,35.79,35.81,35.78,35.8,125220.0,32.5569,32.5751,32.5478,32.566,125220.0
2018-08-22 14:00:00,35.8,35.92,35.77,35.81,626219.0,32.566,32.6752,32.5387,32.5751,626219.0
2018-08-22 14:30:00,35.81,35.83,35.8,35.83,86456.0,32.5751,32.5933,32.566,32.5933,86456.0
2018-08-22 15:00:00,35.83,35.84,35.81,35.82,155287.0,32.5933,32.6024,32.5751,32.5842,155287.0
2018-08-22 15:30:00,35.82,35.82,35.76,35.77,455305.0,32.5842,32.5842,32.5296,32.5387,455305.0
2018-08-23 09:30:00,35.59,35.61,35.46,35.55,469807.0,32.375,32.3932,32.2567,32.3386,469807.0
2018-08-23 10:00:00,35.55,35.56,35.51,35.54,198363.0,32.3386,32.3477,32.3022,32.3295,198363.0
2018-08-23 10:30:00,35.54,35.55,35.5,35.51,124186.0,32.3295,32.3386,32.2931,32.3022,124186.0
2018-08-23 11:00:00,35.5,35.51,35.42,35.46,534724.0,32.2931,32.3022,32.2203,32.2567,534724.0
2018-08-23 11:30:00,35.46,35.47,35.41,35.45,191794.0,32.2567,32.2658,32.2112,32.2476,191794.0
2018-08-23 12:00:00,35.45,35.48,35.44,35.47,161730.0,32.2476,32.2749,32.2385,32.2658,161730.0
2018-08-23 12:30:00,35.47,35.49,35.44,35.45,98726.0,32.2658,32.284,32.2385,32.2476,98726.0
2018-08-23 13:00:00,35.45,35.45,35.39,35.43,200183.0,32.2476,32.2476,32.193,32.2294,200183.0
2018-08-23 13:30:00,35.43,35.44,35.4,35.42,142395.0,32.2294,32.2385,32.2021,32.2203,142395.0
2018-08-23 14:00:00,35.42,35.44,35.38,35.39,74228.0,32.2203,32.2385,32.1839,32.193,74228.0
2018-08-23 14:30:00,35.39,35.41,35.35,35.39,90591.0,32.193,32.2112,32.1566,32.193,90591.0
2018-08-23 15:00:00,35.4,35.45,35.39,35.41,231514.0,32.2021,32.2476,32.193,32.2112,231514.0
2018-08-23 15:30:00,35.42,35.42,35.34,35.36,551410.0,32.2203,32.2203,32.1475,32.1657,551410.0
2018-08-24 09:30:00,35.66,35.82,35.66,35.73,416444.0,32.4386,32.5842,32.4386,32.5023,416444.0
2018-08-24 10:00:00,35.74,35.92,35.73,35.82,488612.0,32.5114,32.6752,32.5023,32.5842,488612.0
2018-08-24 10:30:00,35.83,35.88,35.83,35.88,162200.0,32.5933,32.6388,32.5933,32.6388,162200.0
2018-08-24 11:00:00,35.88,35.9,35.86,35.89,193167.0,32.6388,32.657,32.6206,32.6479,193167.0
2018-08-24 11:30:00,35.89,35.91,35.86,35.9,297105.0,32.6479,32.6661,32.6206,32.657,297105.0
2018-08-24 12:00:00,35.89,35.9,35.85,35.86,153198.0,32.6479,32.657,32.6115,32.6206,153198.0
2018-08-24 12:30:00,35.86,35.87,35.82,35.83,146700.0,32.6206,32.6297,32.5842,32.5933,146700.0
2018-08-24 13:00:00,35.83,35.85,35.82,35.84,89203.0,32.5933,32.6115,32.5842,32.6024,89203.0
2018-08-24 13:30:00,35.84,35.84,35.79,35.82,154277.0,32.6024,32.6024,32.5569,32.5842,154277.0
2018-08-24 14:00:00,35.81,35.84,35.8,35.84,94705.0,32.5751,32.6024,32.566,32.6024,94705.0
2018-08-24 14:30:00,35.84,35.86,35.82,35.84,137282.0,32.6024,32.6206,32.5842,32.6024,137282.0
2018-08-24 15:00:00,35.84,35.89,35.84,35.87,148612.0,32.6024,32.6479,32.6024,32.6297,148612.0
2018-08-24 15:30:00,35.87,35.93,35.86,35.91,752841.0,32.6297,32.6842,32.6206,32.6661,752841.0
2018-08-27 09:30:00,36.02,36.14,35.99,36.14,908075.0,32.7661,32.8753,32.7388,32.8753,908075.0
2018-08-27 10:00:00,36.14,36.23,36.13,36.22,627301.0,32.8753,32.9571,32.8662,32.9481,627301.0
2018-08-27 10:30:00,36.22,36.22,36.17,36.2,419212.0,32.9481,32.9481,32.9026,32.9299,419212.0
2018-08-27 11:00:00,36.2,36.22,36.18,36.22,212186.0,32.9299,32.9481,32.9117,32.9481,212186.0
2018-08-27 11:30:00,36.22,36.23,36.18,36.23,202445.0,32.9481,32.9571,32.9117,32.9571,202445.0
2018-08-27 12:00:00,36.23,36.25,36.2,36.23,212136.0,32.9571,32.9753,32.9299,32.9571,212136.0
2018-08-27 12:30:00,36.24,36.25,36.22,36.23,123633.0,32.9662,32.9753,32.9481,32.9571,123633.0
2018-08-27 13:00:00,36.23,36.24,36.21,36.23,74590.0,32.9571,32.9662,32.939,32.9571,74590.0
2018-08-27 13:30:00,36.23,36.23,36.19,36.2,139529.0,32.9571,32.9571,32.9208,32.9299,139529.0
2018-08-27 14:00:00,36.2,36.23,36.2,36.21,82187.0,32.9299,32.9571,32.9299,32.939,82187.0
2018-08-27 14:30:00,36.21,36.22,36.16,36.16,189920.0,32.939,32.9481,32.8935,32.8935,189920.0
2018-08-27 15:00:00,36.17,36.18,36.15,36.16,196066.0,32.9026,32.9117,32.8844,32.8935,196066.0
2018-08-27 15:30:00,36.16,36.17,36.13,36.13,331270.0,32.8935,32.9026,32.8662,32.8662,331270.0
2018-08-28 09:30:00,36.17,36.2,36.11,36.13,303896.0,32.9026,32.9299,32.848,32.8662,303896.0
2018-08-28 10:00:00,36.13,36.13,36.05,36.08,249812.0,32.8662,32.8662,32.7934,32.8207,249812.0
2018-08-28 10:30:00,36.07,36.1,36.05,36.07,230442.0,32.8116,32.8389,32.7934,32.8116,230442.0
2018-08-28 11:00:00,36.08,36.1,36.06,36.06,116548.0,32.8207,32.8389,32.8025,32.8025,116548.0
2018-08-28 11:30:00,36.07,36.07,36.02,36.05,185402.0,32.8116,32.8116,32.7661,32.7934,185402.0
2018-08-28 12:00:00,36.04,36.06,36.02,36.03,98793.0,32.7843,32.8025,32.7661,32.7752,98793.0
2018-08-28 12:30:00,36.03,36.05,36.02,36.05,269764.0,32.7752,32.7934,32.7661,32.7934,269764.0
2018-08-28 13:00:00,36.05,36.05,36.0,36.01,180234.0,32.7934,32.7934,32.7479,32.757,180234.0
2018-08-28 13:30:00,36.02,36.02,35.98,36.0,222806.0,32.7661,32.7661,32.7297,32.7479,222806.0
2018-08-28 14:00:00,35.99,35.99,35.97,35.98,103994.0,32.7388,32.7388,32.7206,32.7297,103994.0
2018-08-28 14:30:00,35.98,35.99,35.95,35.97,343296.0,32.7297,32.7388,32.7024,32.7206,343296.0
2018-08-28 15:00:00,35.97,35.98,35.95,35.97,199592.0,32.7206,32.7297,32.7024,32.7206,199592.0
2018-08-28 15:30:00,35.97,36.0,35.96,35.99,536819.0,32.7206,32.7479,32.7115,32.7388,536819.0
2018-08-29 09:30:00,35.77,35.78,35.67,35.77,478388.0,32.5387,32.5478,32.4477,32.5387,478388.0
2018-08-29 10:00:00,35.76,35.82,35.75,35.8,294906.0,32.5296,32.5842,32.5205,32.566,294906.0
2018-08-29 10:30:00,35.8,35.83,35.75,35.77,477384.0,32.566,32.5933,32.5205,32.5387,477384.0
2018-08-29 11:00:00,35.78,35.85,35.78,35.84,158424.0,32.5478,32.6115,32.5478,32.6024,158424.0
2018-08-29 11:30:00,35.84,35.86,35.83,35.84,97426.0,32.6024,32.6206,32.5933,32.6024,97426.0
2018-08-29 12:00:00,35.85,35.86,35.83,35.84,120832.0,32.6115,32.6206,32.5933,32.6024,120832.0
2018-08-29 12:30:00,35.83,35.85,35.83,35.84,66565.0,32.5933,32.6115,32.5933,32.6024,66565.0
2018-08-29 13:00:00,35.84,35.86,35.83,35.84,86416.0,32.6024,32.6206,32.5933,32.6024,86416.0
2018-08-29 13:30:00,35.84,35.84,35.78,35.79,84596.0,32.6024,32.6024,32.5478,32.5569,84596.0
2018-08-29 14:00:00,35.8,35.82,35.78,35.8,85089.0,32.566,32.5842,32.5478,32.566,85089.0
2018-08-29 14:30:00,35.8,35.82,35.78,35.78,87123.0,32.566,32.5842,32.5478,32.5478,87123.0
2018-08-29 15:00:00,35.79,35.85,35.79,35.84,87693.0,32.5569,32.6115,32.5569,32.6024,87693.0
2018-08-29 15:30:00,35.84,35.87,35.81,35.86,560013.0,32.6024,32.6297,32.5751,32.6206,560013.0
2018-08-30 09:30:00,35.53,35.53,35.3,35.33,634231.0,32.3204,32.3204,32.1112,32.1384,634231.0
2018-08-30 10:00:00,35.32,35.45,35.32,35.39,296448.0,32.1294,32.2476,32.1294,32.193,296448.0
2018-08-30 10:30:00,35.4,35.43,35.38,35.4,407252.0,32.2021,32.2294,32.1839,32.2021,407252.0
2018-08-30 11:00:00,35.4,35.43,35.29,35.32,248918.0,32.2021,32.2294,32.1021,32.1294,248918.0
2018-08-30 11:30:00,35.32,35.36,35.28,35.31,276470.0,32.1294,32.1657,32.093,32.1203,276470.0
2018-08-30 12:00:00,35.32,35.4,35.31,35.38,222591.0,32.1294,32.2021,32.1203,32.1839,222591.0
2018-08-30 12:30:00,35.39,35.46,35.39,35.45,109268.0,32.193,32.2567,32.193,32.2476,109268.0
2018-08-30 13:00:00,35.44,35.46,35.42,35.43,121775.0,32.2385,32.2567,32.2203,32.2294,121775.0
2018-08-30 13:30:00,35.43,35.45,35.41,35.45,93647.0,32.2294,32.2476,32.2112,32.2476,93647.0
2018-08-30 14:00:00,35.45,35.46,35.31,35.36,308990.0,32.2476,32.2567,32.1203,32.1657,308990.0
2018-08-30 14:30:00,35.36,35.45,35.35,35.44,394364.0,32.1657,32.2476,32.1566,32.2385,394364.0
2018-08-30 15:00:00,35.45,35.48,35.4,35.48,524232.0,32.2476,32.2749,32.2021,32.2749,524232.0
2018-08-30 15:30:00,35.48,35.52,35.42,35.45,695778.0,32.2749,32.3113,32.2203,32.2476,695778.0
2018-08-31 09:30:00,35.38,35.61,35.38,35.6,781486.0,32.1839,32.3932,32.1839,32.3841,781486.0
2018-08-31 10:00:00,35.6,35.74,35.6,35.69,791929.0,32.3841,32.5114,32.3841,32.4659,791929.0
2018-08-31 10:30:00,35.69,35.73,35.68,35.68,342152.0,32.4659,32.5023,32.4568,32.4568,342152.0
2018-08-31 11:00:00,35.68,35.7,35.46,35.47,528124.0,32.4568,32.475,32.2567,32.2658,528124.0
2018-08-31 11:30:00,35.47,35.51,35.45,35.47,220436.0,32.2658,32.3022,32.2476,32.2658,220436.0
2018-08-31 12:00:00,35.47,35.49,35.44,35.48,190780.0,32.2658,32.284,32.2385,32.2749,190780.0
2018-08-31 12:30:00,35.47,35.54,35.45,35.54,195160.0,32.2658,32.3295,32.2476,32.3295,195160.0
2018-08-31 13:00:00,35.54,35.59,35.52,35.58,161150.0,32.3295,32.375,32.3113,32.3659,161150.0
2018-08-31 13:30:00,35.58,35.63,35.56,35.62,240907.0,32.3659,32.4113,32.3477,32.4023,240907.0
2018-08-31 14:00:00,35.63,35.66,35.61,35.66,229924.0,32.4113,32.4386,32.3932,32.4386,229924.0
2018-08-31 14:30:00,35.66,35.71,35.66,35.69,233285.0,32.4386,32.4841,32.4386,32.4659,233285.0
2018-08-31 15:00:00,35.69,35.72,35.66,35.67,232409.0,32.4659,32.4932,32.4386,32.4477,232409.0
2018-08-31 15:30:00,35.67,35.72,35.65,35.66,818725.0,32.4477,32.4932,32.4295,32.4386,818725.0
2018-09-04 09:30:00,34.72,34.72,34.51,34.62,436573.0,31.5836,31.5836,31.3925,31.4926,436573.0
2018-09-04 10:00:00,34.62,34.68,34.59,34.64,345504.0,31.4926,31.5472,31.4653,31.5108,345504.0
2018-09-04 10:30:00,34.65,34.68,34.59,34.65,422732.0,31.5199,31.5472,31.4653,31.5199,422732.0
2018-09-04 11:00:00,34.65,34.69,34.63,34.65,456219.0,31.5199,31.5563,31.5017,31.5199,456219.0
2018-09-04 11:30:00,34.65,34.68,34.59,34.6,415781.0,31.5199,31.5472,31.4653,31.4744,415781.0
2018-09-04 12:00:00,34.61,34.64,34.59,34.64,129567.0,31.4835,31.5108,31.4653,31.5108,129567.0
2018-09-04 12:30:00,34.64,34.68,34.62,34.66,235125.0,31.5108,31.5472,31.4926,31.529,235125.0
2018-09-04 13:00:00,34.66,34.71,34.66,34.68,802309.0,31.529,31.5745,31.529,31.5472,802309.0
2018-09-04 13:30:00,34.68,34.72,34.67,34.7,168225.0,31.5472,31.5836,31.5381,31.5654,168225.0
2018-09-04 14:00:00,34.7,34.7,34.68,34.69,90766.0,31.5654,31.5654,31.5472,31.5563,90766.0
2018-09-04 14:30:00,34.69,34.7,34.67,34.7,157106.0,31.5563,31.5654,31.5381,31.5654,157106.0
2018-09-04 15:00:00,34.7,34.71,34.67,34.68,80960.0,31.5654,31.5745,31.5381,31.5472,80960.0
2018-09-04 15:30:00,34.67,34.69,34.61,34.63,954323.0,31.5381,31.5563,31.4835,31.5017,954323.0
2018-09-05 09:30:00,34.46,34.51,34.34,34.46,951752.0,31.347,31.3925,31.2379,31.347,951752.0
2018-09-05 10:00:00,34.47,34.52,34.45,34.52,967142.0,31.3561,31.4016,31.3379,31.4016,967142.0
2018-09-05 10:30:00,34.52,34.56,34.45,34.54,775278.0,31.4016,31.438,31.3379,31.4198,775278.0
2018-09-05 11:00:00,34.55,34.55,34.42,34.44,428539.0,31.4289,31.4289,31.3107,31.3288,428539.0
2018-09-05 11:30:00,34.44,34.55,34.43,34.55,297357.0,31.3288,31.4289,31.3198,31.4289,297357.0
2018-09-05 12:00:00,34.55,34.6,34.55,34.59,178344.0,31.4289,31.4744,31.4289,31.4653,178344.0
2018-09-05 12:30:00,34.59,34.66,34.59,34.62,435765.0,31.4653,31.529,31.4653,31.4926,435765.0
2018-09-05 13:00:00,34.63,34.65,34.61,34.63,207445.0,31.5017,31.5199,31.4835,31.5017,207445.0
2018-09-05 13:30:00,34.63,34.68,34.62,34.64,576587.0,31.5017,31.5472,31.4926,31.5108,576587.0
2018-09-05 14:00:00,34.64,34.67,34.62,34.66,360489.0,31.5108,31.5381,31.4926,31.529,360489.0
2018-09-05 14:30:00,34.66,34.68,34.62,34.65,287984.0,31.529,31.5472,31.4926,31.5199,287984.0
2018-09-05 15:00:00,34.66,34.69,34.64,34.66,443692.0,31.529,31.5563,31.5108,31.529,443692.0
2018-09-05 15:30:00,34.66,34.7,34.64,34.69,808477.0,31.529,31.5654,31.5108,31.5563,808477.0
2018-09-06 09:30:00,34.51,34.62,34.38,34.61,1056000.0,31.3925,31.4926,31.2743,31.4835,1056000.0
2018-09-06 10:00:00,34.61,34.63,34.54,34.62,1788841.0,31.4835,31.5017,31.4198,31.4926,1788841.0
2018-09-06 10:30:00,34.62,34.62,34.52,34.55,994822.0,31.4926,31.4926,31.4016,31.4289,994822.0
2018-09-06 11:00:00,34.55,34.56,34.49,34.55,1046451.0,31.4289,31.438,31.3743,31.4289,1046451.0
2018-09-06 11:30:00,34.55,34.66,34.55,34.63,563019.0,31.4289,31.529,31.4289,31.5017,563019.0
2018-09-06 12:00:00,34.63,34.64,34.6,34.64,409182.0,31.5017,31.5108,31.4744,31.5108,409182.0
2018-09-06 12:30:00,34.64,34.65,34.6,34.6,373513.0,31.5108,31.5199,31.4744,31.4744,373513.0
2018-09-06 13:00:00,34.61,34.65,34.6,34.65,290116.0,31.4835,31.5199,31.4744,31.5199,290116.0
2018-09-06 13:30:00,34.65,34.68,34.64,34.67,407115.0,31.5199,31.5472,31.5108,31.5381,407115.0
2018-09-06 14:00:00,34.66,34.7,34.66,34.67,333715.0,31.529,31.5654,31.529,31.5381,333715.0
2018-09-06 14:30:00,34.68,34.73,34.68,34.71,453419.0,31.5472,31.5927,31.5472,31.5745,453419.0
2018-09-06 15:00:00,34.72,34.75,34.71,34.73,420683.0,31.5836,31.6108,31.5745,31.5927,420683.0
2018-09-06 15:30:00,34.73,34.75,34.66,34.73,1227359.0,31.5927,31.6108,31.529,31.5927,1227359.0
2018-09-07 09:30:00,34.72,34.86,34.72,34.82,759170.0,31.5836,31.7109,31.5836,31.6745,759170.0
2018-09-07 10:00:00,34.82,34.88,34.81,34.82,509561.0,31.6745,31.7291,31.6654,31.6745,509561.0
2018-09-07 10:30:00,34.82,34.84,34.76,34.79,346114.0,31.6745,31.6927,31.6199,31.6472,346114.0
2018-09-07 11:00:00,34.8,34.8,34.68,34.71,506551.0,31.6563,31.6563,31.5472,31.5745,506551.0
2018-09-07 11:30:00,34.71,34.72,34.67,34.69,329728.0,31.5745,31.5836,31.5381,31.5563,329728.0
2018-09-07 12:00:00,34.69,34.7,34.56,34.57,713909.0,31.5563,31.5654,31.438,31.4471,713909.0
2018-09-07 12:30:00,34.56,34.65,34.56,34.63,391426.0,31.438,31.5199,31.438,31.5017,391426.0
2018-09-07 13:00:00,34.64,34.64,34.56,34.59,519418.0,31.5108,31.5108,31.438,31.4653,519418.0
2018-09-07 13:30:00,34.59,34.6,34.57,34.58,229445.0,31.4653,31.4744,31.4471,31.4562,229445.0
2018-09-07 14:00:00,34.58,34.64,34.58,34.63,286719.0,31.4562,31.5108,31.4562,31.5017,286719.0
2018-09-07 14:30:00,34.63,34.65,34.6,34.63,237627.0,31.5017,31.5199,31.4744,31.5017,237627.0
2018-09-07 15:00:00,34.63,34.63,34.58,34.6,297250.0,31.5017,31.5017,31.4562,31.4744,297250.0
2018-09-07 15:30:00,34.61,34.64,34.56,34.59,574424.0,31.4835,31.5108,31.438,31.4653,574424.0
2018-09-10 09:30:00,34.14,34.23,34.02,34.06,959583.0,31.0559,31.1378,30.9468,30.9832,959583.0
2018-09-10 10:00:00,34.05,34.07,34.03,34.05,370468.0,30.9741,30.9923,30.9559,30.9741,370468.0
2018-09-10 10:30:00,34.06,34.07,34.01,34.01,355766.0,30.9832,30.9923,30.9377,30.9377,355766.0
2018-09-10 11:00:00,34.01,34.06,34.0,34.05,540167.0,30.9377,30.9832,30.9286,30.9741,540167.0
2018-09-10 11:30:00,34.05,34.09,34.04,34.04,425454.0,30.9741,31.0105,30.965,30.965,425454.0
2018-09-10 12:00:00,34.04,34.06,34.03,34.04,475683.0,30.965,30.9832,30.9559,30.965,475683.0
2018-09-10 12:30:00,34.04,34.06,34.01,34.02,582929.0,30.965,30.9832,30.9377,30.9468,582929.0
2018-09-10 13:00:00,34.02,34.03,33.99,33.99,341547.0,30.9468,30.9559,30.9195,30.9195,341547.0
2018-09-10 13:30:00,33.99,34.0,33.94,33.95,217625.0,30.9195,30.9286,30.874,30.8831,217625.0
2018-09-10 14:00:00,33.95,33.97,33.93,33.95,220867.0,30.8831,30.9013,30.8649,30.8831,220867.0
2018-09-10 14:30:00,33.95,33.99,33.94,33.97,221817.0,30.8831,30.9195,30.874,30.9013,221817.0
2018-09-10 15:00:00,33.98,34.02,33.97,34.0,299060.0,30.9104,30.9468,30.9013,30.9286,299060.0
2018-09-10 15:30:00,34.0,34.01,33.96,33.96,950805.0,30.9286,30.9377,30.8922,30.8922,950805.0
2018-09-11 09:30:00,33.57,33.63,33.47,33.63,835575.0,30.5374,30.592,30.4465,30.592,835575.0
2018-09-11 10:00:00,33.63,33.76,33.62,33.72,594540.0,30.592,30.7103,30.5829,30.6739,594540.0
2018-09-11 10:30:00,33.72,33.73,33.6,33.64,241396.0,30.6739,30.683,30.5647,30.6011,241396.0
2018-09-11 11:00:00,33.64,33.72,33.63,33.71,819526.0,30.6011,30.6739,30.592,30.6648,819526.0
2018-09-11 11:30:00,33.72,33.74,33.69,33.73,351023.0,30.6739,30.6921,30.6466,30.683,351023.0
2018-09-11 12:00:00,33.73,33.74,33.7,33.72,234255.0,30.683,30.6921,30.6557,30.6739,234255.0
2018-09-11 12:30:00,33.72,33.76,33.71,33.76,118452.0,30.6739,30.7103,30.6648,30.7103,118452.0
2018-09-11 13:00:00,33.76,33.76,33.71,33.72,77227.0,30.7103,30.7103,30.6648,30.6739,77227.0
2018-09-11 13:30:00,33.72,33.74,33.71,33.74,87377.0,30.6739,30.6921,30.6648,30.6921,87377.0
2018-09-11 14:00:00,33.73,33.74,33.71,33.72,118948.0,30.683,30.6921,30.6648,30.6739,118948.0
2018-09-11 14:30:00,33.72,33.75,33.71,33.73,93086.0,30.6739,30.7012,30.6648,30.683,93086.0
2018-09-11 15:00:00,33.73,33.75,33.72,33.75,188947.0,30.683,30.7012,30.6739,30.7012,188947.0
2018-09-11 15:30:00,33.75,33.81,33.74,33.8,575739.0,30.7012,30.7558,30.6921,30.7467,575739.0
2018-09-12 09:30:00,34.11,34.17,34.07,34.09,900591.0,31.0287,31.0832,30.9923,31.0105,900591.0
2018-09-12 10:00:00,34.09,34.17,34.03,34.05,888655.0,31.0105,31.0832,30.9559,30.9741,888655.0
2018-09-12 10:30:00,34.04,34.05,33.95,33.96,483890.0,30.965,30.9741,30.8831,30.8922,483890.0
2018-09-12 11:00:00,33.96,34.36,33.91,34.3,2146319.0,30.8922,31.2561,30.8467,31.2015,2146319.0
2018-09-12 11:30:00,34.3,34.38,34.14,34.16,767266.0,31.2015,31.2743,31.0559,31.0741,767266.0
2018-09-12 12:00:00,34.15,34.29,34.13,34.28,522811.0,31.065,31.1924,31.0469,31.1833,522811.0
2018-09-12 12:30:00,34.27,34.36,34.27,34.36,337033.0,31.1742,31.2561,31.1742,31.2561,337033.0
2018-09-12 13:00:00,34.36,34.39,34.35,34.38,254060.0,31.2561,31.2834,31.247,31.2743,254060.0
2018-09-12 13:30:00,34.38,34.4,34.33,34.37,279075.0,31.2743,31.2925,31.2288,31.2652,279075.0
2018-09-12 14:00:00,34.37,34.37,34.32,34.34,257207.0,31.2652,31.2652,31.2197,31.2379,257207.0
2018-09-12 14:30:00,34.34,34.36,34.3,34.33,261436.0,31.2379,31.2561,31.2015,31.2288,261436.0
2018-09-12 15:00:00,34.33,34.34,34.29,34.33,288473.0,31.2288,31.2379,31.1924,31.2288,288473.0
2018-09-12 15:30:00,34.32,34.34,34.28,34.31,893485.0,31.2197,31.2379,31.1833,31.2106,893485.0
2018-09-13 09:30:00,34.66,34.71,34.51,34.67,779511.0,31.529,31.5745,31.3925,31.5381,779511.0
2018-09-13 10:00:00,34.67,34.68,34.51,34.55,821510.0,31.5381,31.5472,31.3925,31.4289,821510.0
2018-09-13 10:30:00,34.55,34.6,34.51,34.56,870066.0,31.4289,31.4744,31.3925,31.438,870066.0
2018-09-13 11:00:00,34.55,34.59,34.5,34.52,463021.0,31.4289,31.4653,31.3834,31.4016,463021.0
2018-09-13 11:30:00,34.52,34.56,34.46,34.55,318755.0,31.4016,31.438,31.347,31.4289,318755.0
2018-09-13 12:00:00,34.56,34.64,34.55,34.63,321335.0,31.438,31.5108,31.4289,31.5017,321335.0
2018-09-13 12:30:00,34.64,34.66,34.63,34.65,327255.0,31.5108,31.529,31.5017,31.5199,327255.0
2018-09-13 13:00:00,34.65,34.67,34.64,34.67,184959.0,31.5199,31.5381,31.5108,31.5381,184959.0
2018-09-13 13:30:00,34.67,34.71,34.67,34.7,124750.0,31.5381,31.5745,31.5381,31.5654,124750.0
2018-09-13 14:00:00,34.7,34.72,34.68,34.71,205045.0,31.5654,31.5836,31.5472,31.5745,205045.0
2018-09-13 14:30:00,34.71,34.74,34.7,34.73,180913.0,31.5745,31.6017,31.5654,31.5927,180913.0
2018-09-13 15:00:00,34.73,34.74,34.66,34.68,193656.0,31.5927,31.6017,31.529,31.5472,193656.0
2018-09-13 15:30:00,34.68,34.69,34.62,34.66,535888.0,31.5472,31.5563,31.4926,31.529,535888.0
2018-09-14 09:30:00,34.75,34.77,34.66,34.66,628343.0,31.6108,31.629,31.529,31.529,628343.0
2018-09-14 10:00:00,34.66,34.67,34.58,34.61,255045.0,31.529,31.5381,31.4562,31.4835,255045.0
2018-09-14 10:30:00,34.61,34.72,34.61,34.71,423579.0,31.4835,31.5836,31.4835,31.5745,423579.0
2018-09-14 11:00:00,34.71,34.77,34.7,34.76,420832.0,31.5745,31.629,31.5654,31.6199,420832.0
2018-09-14 11:30:00,34.77,34.78,34.71,34.73,223331.0,31.629,31.6381,31.5745,31.5927,223331.0
2018-09-14 12:00:00,34.73,34.73,34.5,34.55,951802.0,31.5927,31.5927,31.3834,31.4289,951802.0
2018-09-14 12:30:00,34.55,34.58,34.5,34.55,238271.0,31.4289,31.4562,31.3834,31.4289,238271.0
2018-09-14 13:00:00,34.55,34.61,34.52,34.59,211385.0,31.4289,31.4835,31.4016,31.4653,211385.0
2018-09-14 13:30:00,34.59,34.61,34.57,34.6,194377.0,31.4653,31.4835,31.4471,31.4744,194377.0
2018-09-14 14:00:00,34.6,34.61,34.56,34.57,245851.0,31.4744,31.4835,31.438,31.4471,245851.0
2018-09-14 14:30:00,34.57,34.61,34.55,34.61,174387.0,31.4471,31.4835,31.4289,31.4835,174387.0
2018-09-14 15:00:00,34.6,34.63,34.58,34.59,193487.0,31.4744,31.5017,31.4562,31.4653,193487.0
2018-09-14 15:30:00,34.59,34.63,34.54,34.55,585262.0,31.4653,31.5017,31.4198,31.4289,585262.0
2018-09-17 09:30:00,34.06,34.09,34.01,34.07,466947.0,30.9832,31.0105,30.9377,30.9923,466947.0
2018-09-17 10:00:00,34.08,34.11,34.02,34.04,513158.0,31.0014,31.0287,30.9468,30.965,513158.0
2018-09-17 10:30:00,34.04,34.05,33.96,33.97,300188.0,30.965,30.9741,30.8922,30.9013,300188.0
2018-09-17 11:00:00,33.97,34.03,33.96,34.02,331985.0,30.9013,30.9559,30.8922,30.9468,331985.0
2018-09-17 11:30:00,34.02,34.05,34.0,34.02,138145.0,30.9468,30.9741,30.9286,30.9468,138145.0
2018-09-17 12:00:00,34.03,34.05,34.02,34.04,75300.0,30.9559,30.9741,30.9468,30.965,75300.0
2018-09-17 12:30:00,34.03,34.03,33.98,34.02,360124.0,30.9559,30.9559,30.9104,30.9468,360124.0
2018-09-17 13:00:00,34.02,34.04,33.98,34.0,107097.0,30.9468,30.965,30.9104,30.9286,107097.0
2018-09-17 13:30:00,34.0,34.0,33.95,33.99,133997.0,30.9286,30.9286,30.8831,30.9195,133997.0
2018-09-17 14:00:00,33.99,34.0,33.97,33.98,91046.0,30.9195,30.9286,30.9013,30.9104,91046.0
2018-09-17 14:30:00,33.97,33.98,33.92,33.94,280756.0,30.9013,30.9104,30.8558,30.874,280756.0
2018-09-17 15:00:00,33.94,33.97,33.89,33.91,279440.0,30.874,30.9013,30.8285,30.8467,279440.0
2018-09-17 15:30:00,33.91,33.92,33.86,33.88,876370.0,30.8467,30.8558,30.8012,30.8194,876370.0
2018-09-18 09:30:00,33.51,33.69,33.51,33.61,571801.0,30.4829,30.6466,30.4829,30.5738,571801.0
2018-09-18 10:00:00,33.61,33.61,33.51,33.59,334598.0,30.5738,30.5738,30.4829,30.5556,334598.0
2018-09-18 10:30:00,33.59,33.68,33.59,33.68,397319.0,30.5556,30.6375,30.5556,30.6375,397319.0
2018-09-18 11:00:00,33.68,33.69,33.65,33.69,242664.0,30.6375,30.6466,30.6102,30.6466,242664.0
2018-09-18 11:30:00,33.69,33.69,33.65,33.67,142781.0,30.6466,30.6466,30.6102,30.6284,142781.0
2018-09-18 12:00:00,33.66,33.69,33.64,33.65,75766.0,30.6193,30.6466,30.6011,30.6102,75766.0
2018-09-18 12:30:00,33.65,33.66,33.61,33.62,116070.0,30.6102,30.6193,30.5738,30.5829,116070.0
2018-09-18 13:00:00,33.62,33.66,33.61,33.62,61818.0,30.5829,30.6193,30.5738,30.5829,61818.0
2018-09-18 13:30:00,33.62,33.64,33.61,33.64,70566.0,30.5829,30.6011,30.5738,30.6011,70566.0
2018-09-18 14:00:00,33.64,33.69,33.63,33.68,135205.0,30.6011,30.6466,30.592,30.6375,135205.0
2018-09-18 14:30:00,33.67,33.68,33.64,33.65,81629.0,30.6284,30.6375,30.6011,30.6102,81629.0
2018-09-18 15:00:00,33.65,33.66,33.64,33.66,112777.0,30.6102,30.6193,30.6011,30.6193,112777.0
2018-09-18 15:30:00,33.66,33.67,33.62,33.64,431562.0,30.6193,30.6284,30.5829,30.6011,431562.0
2018-09-19 09:30:00,33.83,33.86,33.75,33.85,418572.0,30.774,30.8012,30.7012,30.7921,418572.0
2018-09-19 10:00:00,33.85,33.88,33.81,33.84,334222.0,30.7921,30.8194,30.7558,30.783,334222.0
2018-09-19 10:30:00,33.84,33.91,33.84,33.89,172611.0,30.783,30.8467,30.783,30.8285,172611.0
2018-09-19 11:00:00,33.9,33.97,33.88,33.94,360629.0,30.8376,30.9013,30.8194,30.874,360629.0
2018-09-19 11:30:00,33.94,33.95,33.9,33.94,223684.0,30.874,30.8831,30.8376,30.874,223684.0
2018-09-19 12:00:00,33.94,33.96,33.92,33.93,100831.0,30.874,30.8922,30.8558,30.8649,100831.0
2018-09-19 12:30:00,33.94,33.98,33.91,33.97,130675.0,30.874,30.9104,30.8467,30.9013,130675.0
2018-09-19 13:00:00,33.97,33.98,33.93,33.94,101832.0,30.9013,30.9104,30.8649,30.874,101832.0
2018-09-19 13:30:00,33.94,33.98,33.93,33.97,60487.0,30.874,30.9104,30.8649,30.9013,60487.0
2018-09-19 14:00:00,33.97,33.98,33.95,33.95,48438.0,30.9013,30.9104,30.8831,30.8831,48438.0
2018-09-19 14:30:00,33.96,33.98,33.95,33.97,73342.0,30.8922,30.9104,30.8831,30.9013,73342.0
2018-09-19 15:00:00,33.97,34.01,33.96,34.0,223145.0,30.9013,30.9377,30.8922,30.9286,223145.0
2018-09-19 15:30:00,34.0,34.04,33.99,34.02,793394.0,30.9286,30.965,30.9195,30.9468,793394.0
2018-09-20 09:30:00,34.11,34.32,34.11,34.18,689773.0,31.0287,31.2197,31.0287,31.0923,689773.0
2018-09-20 10:00:00,34.18,34.26,34.18,34.2,364848.0,31.0923,31.1651,31.0923,31.1105,364848.0
2018-09-20 10:30:00,34.2,34.29,34.19,34.26,282477.0,31.1105,31.1924,31.1014,31.1651,282477.0
2018-09-20 11:00:00,34.26,34.29,34.24,34.25,258034.0,31.1651,31.1924,31.1469,31.156,258034.0
2018-09-20 11:30:00,34.25,34.29,34.23,34.28,156859.0,31.156,31.1924,31.1378,31.1833,156859.0
2018-09-20 12:00:00,34.28,34.3,34.26,34.29,136921.0,31.1833,31.2015,31.1651,31.1924,136921.0
2018-09-20 12:30:00,34.28,34.32,34.28,34.3,208068.0,31.1833,31.2197,31.1833,31.2015,208068.0
2018-09-20 13:00:00,34.3,34.34,34.29,34.33,274232.0,31.2015,31.2379,31.1924,31.2288,274232.0
2018-09-20 13:30:00,34.33,34.35,34.32,34.34,155696.0,31.2288,31.247,31.2197,31.2379,155696.0
2018-09-20 14:00:00,34.35,34.38,34.34,34.38,207635.0,31.247,31.2743,31.2379,31.2743,207635.0
2018-09-20 14:30:00,34.38,34.41,34.37,34.4,248950.0,31.2743,31.3016,31.2652,31.2925,248950.0
2018-09-20 15:00:00,34.4,34.44,34.38,34.43,152371.0,31.2925,31.3288,31.2743,31.3198,152371.0
2018-09-20 15:30:00,34.43,34.44,34.36,34.38,937486.0,31.3198,31.3288,31.2561,31.2743,937486.0
2018-09-21 09:30:00,33.4,33.4,33.21,33.37,951145.0,30.3828,30.3828,30.21,30.3555,951145.0
2018-09-21 10:00:00,33.36,33.45,33.36,33.44,486660.0,30.3464,30.4283,30.3464,30.4192,486660.0
2018-09-21 10:30:00,33.44,33.47,33.42,33.45,259547.0,30.4192,30.4465,30.401,30.4283,259547.0
2018-09-21 11:00:00,33.45,33.52,33.44,33.52,503321.0,30.4283,30.492,30.4192,30.492,503321.0
2018-09-21 11:30:00,33.52,33.52,33.47,33.48,407801.0,30.492,30.492,30.4465,30.4556,407801.0
2018-09-21 12:00:00,33.49,33.49,33.46,33.47,215759.0,30.4647,30.4647,30.4374,30.4465,215759.0
2018-09-21 12:30:00,33.46,33.48,33.44,33.45,228548.0,30.4374,30.4556,30.4192,30.4283,228548.0
2018-09-21 13:00:00,33.45,33.48,33.43,33.44,219086.0,30.4283,30.4556,30.4101,30.4192,219086.0
2018-09-21 13:30:00,33.45,33.48,33.43,33.46,151659.0,30.4283,30.4556,30.4101,30.4374,151659.0
2018-09-21 14:00:00,33.46,33.48,33.42,33.48,254440.0,30.4374,30.4556,30.401,30.4556,254440.0
2018-09-21 14:30:00,33.48,33.51,33.47,33.51,407970.0,30.4556,30.4829,30.4465,30.4829,407970.0
2018-09-21 15:00:00,33.5,33.55,33.49,33.54,733175.0,30.4738,30.5192,30.4647,30.5101,733175.0
2018-09-21 15:30:00,33.54,33.58,33.49,33.55,973683.0,30.5101,30.5465,30.4647,30.5192,973683.0
2018-09-24 09:30:00,32.69,32.78,32.59,32.64,932462.0,29.7369,29.8188,29.646,29.6915,932462.0
2018-09-24 10:00:00,32.64,32.66,32.56,32.59,520143.0,29.6915,29.7096,29.6187,29.646,520143.0
2018-09-24 10:30:00,32.59,32.62,32.55,32.61,489093.0,29.646,29.6733,29.6096,29.6642,489093.0
2018-09-24 11:00:00,32.62,32.63,32.54,32.61,1195662.0,29.6733,29.6824,29.6005,29.6642,1195662.0
2018-09-24 11:30:00,32.6,32.61,32.55,32.59,1005191.0,29.6551,29.6642,29.6096,29.646,1005191.0
2018-09-24 12:00:00,32.6,32.63,32.58,32.61,488552.0,29.6551,29.6824,29.6369,29.6642,488552.0
2018-09-24 12:30:00,32.61,32.63,32.6,32.61,99395.0,29.6642,29.6824,29.6551,29.6642,99395.0
2018-09-24 13:00:00,32.61,32.63,32.59,32.61,130609.0,29.6642,29.6824,29.646,29.6642,130609.0
2018-09-24 13:30:00,32.62,32.63,32.6,32.6,96777.0,29.6733,29.6824,29.6551,29.6551,96777.0
2018-09-24 14:00:00,32.6,32.63,32.59,32.61,99630.0,29.6551,29.6824,29.646,29.6642,99630.0
2018-09-24 14:30:00,32.6,32.63,32.6,32.61,106848.0,29.6551,29.6824,29.6551,29.6642,106848.0
2018-09-24 15:00:00,32.61,32.65,32.59,32.64,213821.0,29.6642,29.7005,29.646,29.6915,213821.0
2018-09-24 15:30:00,32.64,32.67,32.61,32.66,1138434.0,29.6915,29.7187,29.6642,29.7096,1138434.0
2018-09-25 09:30:00,33.03,33.07,32.98,33.01,502569.0,30.0462,30.0826,30.0007,30.028,502569.0
2018-09-25 10:00:00,33.02,33.03,32.97,33.0,265638.0,30.0371,30.0462,29.9916,30.0189,265638.0
2018-09-25 10:30:00,33.0,33.07,32.99,33.02,207287.0,30.0189,30.0826,30.0098,30.0371,207287.0
2018-09-25 11:00:00,33.02,33.07,33.0,33.07,166873.0,30.0371,30.0826,30.0189,30.0826,166873.0
2018-09-25 11:30:00,33.07,33.1,33.05,33.06,237730.0,30.0826,30.1099,30.0644,30.0735,237730.0
2018-09-25 12:00:00,33.07,33.07,33.05,33.05,111817.0,30.0826,30.0826,30.0644,30.0644,111817.0
2018-09-25 12:30:00,33.05,33.06,33.03,33.05,78355.0,30.0644,30.0735,30.0462,30.0644,78355.0
2018-09-25 13:00:00,33.05,33.05,33.02,33.03,59423.0,30.0644,30.0644,30.0371,30.0462,59423.0
2018-09-25 13:30:00,33.03,33.03,33.0,33.02,125172.0,30.0462,30.0462,30.0189,30.0371,125172.0
2018-09-25 14:00:00,33.02,33.08,33.02,33.05,236984.0,30.0371,30.0917,30.0371,30.0644,236984.0
2018-09-25 14:30:00,33.06,33.08,33.05,33.07,69756.0,30.0735,30.0917,30.0644,30.0826,69756.0
2018-09-25 15:00:00,33.07,33.1,33.06,33.09,151554.0,30.0826,30.1099,30.0735,30.1008,151554.0
2018-09-25 15:30:00,33.08,33.09,33.03,33.04,734700.0,30.0917,30.1008,30.0462,30.0553,734700.0
2018-09-26 09:30:00,32.94,33.01,32.87,32.98,461326.0,29.9644,30.028,29.9007,30.0007,461326.0
2018-09-26 10:00:00,32.99,33.02,32.96,32.99,245117.0,30.0098,30.0371,29.9825,30.0098,245117.0
2018-09-26 10:30:00,32.99,33.05,32.97,33.04,208628.0,30.0098,30.0644,29.9916,30.0553,208628.0
2018-09-26 11:00:00,33.04,33.05,33.02,33.04,198572.0,30.0553,30.0644,30.0371,30.0553,198572.0
2018-09-26 11:30:00,33.05,33.05,33.01,33.03,238810.0,30.0644,30.0644,30.028,30.0462,238810.0
2018-09-26 12:00:00,33.04,33.09,33.02,33.09,249744.0,30.0553,30.1008,30.0371,30.1008,249744.0
2018-09-26 12:30:00,33.09,33.12,33.08,33.12,193845.0,30.1008,30.1281,30.0917,30.1281,193845.0
2018-09-26 13:00:00,33.11,33.12,33.06,33.07,179931.0,30.119,30.1281,30.0735,30.0826,179931.0
2018-09-26 13:30:00,33.07,33.09,33.04,33.05,359880.0,30.0826,30.1008,30.0553,30.0644,359880.0
2018-09-26 14:00:00,33.06,33.25,33.03,33.17,912099.0,30.0735,30.2463,30.0462,30.1736,912099.0
2018-09-26 14:30:00,33.17,33.22,33.04,33.19,456637.0,30.1736,30.2191,30.0553,30.1918,456637.0
2018-09-26 15:00:00,33.18,33.26,33.14,33.25,576958.0,30.1827,30.2554,30.1463,30.2463,576958.0
2018-09-26 15:30:00,33.25,33.25,33.09,33.16,1022250.0,30.2463,30.2463,30.1008,30.1645,1022250.0
2018-09-27 09:30:00,32.83,32.83,32.67,32.81,990493.0,29.8643,29.8643,29.7187,29.8461,990493.0
2018-09-27 10:00:00,32.8,32.91,32.8,32.91,499045.0,29.837,29.9371,29.837,29.9371,499045.0
2018-09-27 10:30:00,32.91,32.93,32.88,32.91,309328.0,29.9371,29.9553,29.9098,29.9371,309328.0
2018-09-27 11:00:00,32.91,32.94,32.85,32.87,267264.0,29.9371,29.9644,29.8825,29.9007,267264.0
2018-09-27 11:30:00,32.87,32.88,32.84,32.88,361461.0,29.9007,29.9098,29.8734,29.9098,361461.0
2018-09-27 12:00:00,32.88,32.94,32.87,32.9,1264292.0,29.9098,29.9644,29.9007,29.928,1264292.0
2018-09-27 12:30:00,32.9,32.92,32.87,32.88,206444.0,29.928,29.9462,29.9007,29.9098,206444.0
2018-09-27 13:00:00,32.88,32.88,32.83,32.85,362912.0,29.9098,29.9098,29.8643,29.8825,362912.0
2018-09-27 13:30:00,32.85,32.87,32.82,32.87,271888.0,29.8825,29.9007,29.8552,29.9007,271888.0
2018-09-27 14:00:00,32.87,32.87,32.82,32.83,231479.0,29.9007,29.9007,29.8552,29.8643,231479.0
2018-09-27 14:30:00,32.83,32.86,32.82,32.86,208347.0,29.8643,29.8916,29.8552,29.8916,208347.0
2018-09-27 15:00:00,32.86,32.87,32.8,32.8,322674.0,29.8916,29.9007,29.837,29.837,322674.0
2018-09-27 15:30:00,32.8,32.85,32.79,32.82,816687.0,29.837,29.8825,29.8279,29.8552,816687.0
2018-09-28 09:30:00,32.54,32.54,32.46,32.51,675737.0,29.6005,29.6005,29.5277,29.5732,675737.0
2018-09-28 10:00:00,32.51,32.51,32.43,32.49,501149.0,29.5732,29.5732,29.5004,29.555,501149.0
2018-09-28 10:30:00,32.49,32.61,32.48,32.59,404294.0,29.555,29.6642,29.5459,29.646,404294.0
2018-09-28 11:00:00,32.6,32.62,32.57,32.57,291197.0,29.6551,29.6733,29.6278,29.6278,291197.0
2018-09-28 11:30:00,32.58,32.59,32.5,32.51,429827.0,29.6369,29.646,29.5641,29.5732,429827.0
2018-09-28 12:00:00,32.51,32.53,32.47,32.48,256489.0,29.5732,29.5914,29.5368,29.5459,256489.0
2018-09-28 12:30:00,32.48,32.5,32.42,32.45,336860.0,29.5459,29.5641,29.4913,29.5186,336860.0
2018-09-28 13:00:00,32.45,32.45,32.41,32.44,318853.0,29.5186,29.5186,29.4822,29.5095,318853.0
2018-09-28 13:30:00,32.43,32.44,32.41,32.41,273074.0,29.5004,29.5095,29.4822,29.4822,273074.0
2018-09-28 14:00:00,32.41,32.42,32.39,32.4,261249.0,29.4822,29.4913,29.464,29.4731,261249.0
2018-09-28 14:30:00,32.39,32.4,32.37,32.38,218642.0,29.464,29.4731,29.4458,29.4549,218642.0
2018-09-28 15:00:00,32.38,32.4,32.36,32.38,435616.0,29.4549,29.4731,29.4367,29.4549,435616.0
2018-09-28 15:30:00,32.38,32.5,32.37,32.5,1581500.0,29.4549,29.5641,29.4458,29.5641,1581500.0
2018-10-01 09:30:00,32.69,32.75,32.64,32.66,404343.0,29.7369,29.7915,29.6915,29.7096,404343.0
2018-10-01 10:00:00,32.66,32.71,32.63,32.69,503130.0,29.7096,29.7551,29.6824,29.7369,503130.0
2018-10-01 10:30:00,32.69,32.69,32.54,32.57,325193.0,29.7369,29.7369,29.6005,29.6278,325193.0
2018-10-01 11:00:00,32.58,32.61,32.56,32.58,233734.0,29.6369,29.6642,29.6187,29.6369,233734.0
2018-10-01 11:30:00,32.58,32.58,32.5,32.52,447571.0,29.6369,29.6369,29.5641,29.5823,447571.0
2018-10-01 12:00:00,32.52,32.54,32.5,32.52,198589.0,29.5823,29.6005,29.5641,29.5823,198589.0
2018-10-01 12:30:00,32.52,32.53,32.48,32.5,193965.0,29.5823,29.5914,29.5459,29.5641,193965.0
2018-10-01 13:00:00,32.49,32.52,32.49,32.5,126918.0,29.555,29.5823,29.555,29.5641,126918.0
2018-10-01 13:30:00,32.51,32.51,32.46,32.47,103267.0,29.5732,29.5732,29.5277,29.5368,103267.0
2018-10-01 14:00:00,32.47,32.49,32.45,32.48,94807.0,29.5368,29.555,29.5186,29.5459,94807.0
2018-10-01 14:30:00,32.48,32.51,32.47,32.51,103060.0,29.5459,29.5732,29.5368,29.5732,103060.0
2018-10-01 15:00:00,32.51,32.52,32.43,32.45,205920.0,29.5732,29.5823,29.5004,29.5186,205920.0
2018-10-01 15:30:00,32.45,32.45,32.37,32.42,657230.0,29.5186,29.5186,29.4458,29.4913,657230.0
2018-10-02 09:30:00,32.22,32.25,32.19,32.25,644629.0,29.3094,29.3367,29.2821,29.3367,644629.0
2018-10-02 10:00:00,32.24,32.26,32.17,32.21,514942.0,29.3276,29.3458,29.2639,29.3003,514942.0
2018-10-02 10:30:00,32.2,32.25,32.14,32.24,485238.0,29.2912,29.3367,29.2366,29.3276,485238.0
2018-10-02 11:00:00,32.24,32.3,32.24,32.3,181243.0,29.3276,29.3822,29.3276,29.3822,181243.0
2018-10-02 11:30:00,32.3,32.32,32.26,32.32,308822.0,29.3822,29.4004,29.3458,29.4004,308822.0
2018-10-02 12:00:00,32.32,32.33,32.29,32.3,157767.0,29.4004,29.4095,29.3731,29.3822,157767.0
2018-10-02 12:30:00,32.3,32.31,32.25,32.27,126902.0,29.3822,29.3913,29.3367,29.3549,126902.0
2018-10-02 13:00:00,32.27,32.3,32.26,32.28,107363.0,29.3549,29.3822,29.3458,29.364,107363.0
2018-10-02 13:30:00,32.29,32.32,32.28,32.3,88625.0,29.3731,29.4004,29.364,29.3822,88625.0
2018-10-02 14:00:00,32.3,32.33,32.3,32.32,110765.0,29.3822,29.4095,29.3822,29.4004,110765.0
2018-10-02 14:30:00,32.32,32.33,32.29,32.29,112057.0,29.4004,29.4095,29.3731,29.3731,112057.0
2018-10-02 15:00:00,32.3,32.3,32.26,32.27,150081.0,29.3822,29.3822,29.3458,29.3549,150081.0
2018-10-02 15:30:00,32.27,32.31,32.24,32.25,631541.0,29.3549,29.3913,29.3276,29.3367,631541.0
2018-10-03 09:30:00,31.99,31.99,31.87,31.91,748787.0,29.1002,29.1002,28.991,29.0274,748787.0
2018-10-03 10:00:00,31.91,31.98,31.88,31.96,314610.0,29.0274,29.0911,29.0001,29.0729,314610.0
2018-10-03 10:30:00,31.96,31.99,31.93,31.95,330816.0,29.0729,29.1002,29.0456,29.0638,330816.0
2018-10-03 11:00:00,31.95,31.95,31.88,31.91,185563.0,29.0638,29.0638,29.0001,29.0274,185563.0
2018-10-03 11:30:00,31.91,31.91,31.83,31.84,193260.0,29.0274,29.0274,28.9546,28.9637,193260.0
2018-10-03 12:00:00,31.84,31.86,31.81,31.86,251760.0,28.9637,28.9819,28.9364,28.9819,251760.0
2018-10-03 12:30:00,31.85,31.86,31.78,31.79,334743.0,28.9728,28.9819,28.9091,28.9182,334743.0
2018-10-03 13:00:00,31.79,31.81,31.72,31.74,188432.0,28.9182,28.9364,28.8546,28.8728,188432.0
2018-10-03 13:30:00,31.74,31.76,31.65,31.67,274004.0,28.8728,28.8909,28.7909,28.8091,274004.0
2018-10-03 14:00:00,31.68,31.68,31.57,31.58,301846.0,28.8182,28.8182,28.7181,28.7272,301846.0
2018-10-03 14:30:00,31.58,31.59,31.47,31.5,950159.0,28.7272,28.7363,28.6271,28.6544,950159.0
2018-10-03 15:00:00,31.5,31.5,31.41,31.43,436569.0,28.6544,28.6544,28.5726,28.5908,436569.0
2018-10-03 15:30:00,31.42,31.49,31.42,31.48,1032260.0,28.5817,28.6453,28.5817,28.6362,1032260.0
2018-10-04 09:30:00,30.95,31.0,30.88,30.94,1517450.0,28.1541,28.1996,28.0904,28.145,1517450.0
2018-10-04 10:00:00,30.94,30.94,30.81,30.85,971474.0,28.145,28.145,28.0268,28.0632,971474.0
2018-10-04 10:30:00,30.85,30.87,30.73,30.73,794318.0,28.0632,28.0813,27.954,27.954,794318.0
2018-10-04 11:00:00,30.73,30.78,30.66,30.66,646677.0,27.954,27.9995,27.8903,27.8903,646677.0
2018-10-04 11:30:00,30.66,30.68,30.62,30.64,662786.0,27.8903,27.9085,27.8539,27.8721,662786.0
2018-10-04 12:00:00,30.64,30.65,30.53,30.57,1192964.0,27.8721,27.8812,27.7721,27.8084,1192964.0
2018-10-04 12:30:00,30.56,30.64,30.54,30.57,836639.0,27.7993,27.8721,27.7812,27.8084,836639.0
2018-10-04 13:00:00,30.56,30.58,30.51,30.57,637223.0,27.7993,27.8175,27.7539,27.8084,637223.0
2018-10-04 13:30:00,30.57,30.57,30.49,30.52,519023.0,27.8084,27.8084,27.7357,27.763,519023.0
2018-10-04 14:00:00,30.52,30.53,30.46,30.49,316913.0,27.763,27.7721,27.7084,27.7357,316913.0
2018-10-04 14:30:00,30.49,30.6,30.47,30.6,705121.0,27.7357,27.8357,27.7175,27.8357,705121.0
2018-10-04 15:00:00,30.6,30.61,30.5,30.5,831294.0,27.8357,27.8448,27.7448,27.7448,831294.0
2018-10-04 15:30:00,30.5,30.52,30.44,30.45,1715218.0,27.7448,27.763,27.6902,27.6993,1715218.0
2018-10-05 09:30:00,29.82,30.0,29.75,29.77,1292179.0,27.1262,27.2899,27.0625,27.0807,1292179.0
2018-10-05 10:00:00,29.77,29.79,29.69,29.79,777835.0,27.0807,27.0989,27.0079,27.0989,777835.0
2018-10-05 10:30:00,29.79,29.82,29.76,29.8,510486.0,27.0989,27.1262,27.0716,27.108,510486.0
2018-10-05 11:00:00,29.8,29.8,29.64,29.65,733471.0,27.108,27.108,26.9625,26.9716,733471.0
2018-10-05 11:30:00,29.64,29.65,29.5,29.51,626117.0,26.9625,26.9716,26.8351,26.8442,626117.0
2018-10-05 12:00:00,29.51,29.54,29.5,29.53,438580.0,26.8442,26.8715,26.8351,26.8624,438580.0
2018-10-05 12:30:00,29.52,29.52,29.45,29.46,427173.0,26.8533,26.8533,26.7896,26.7987,427173.0
2018-10-05 13:00:00,29.46,29.49,29.43,29.44,432118.0,26.7987,26.826,26.7714,26.7805,432118.0
2018-10-05 13:30:00,29.45,29.56,29.43,29.54,400068.0,26.7896,26.8897,26.7714,26.8715,400068.0
2018-10-05 14:00:00,29.54,29.6,29.52,29.6,397802.0,26.8715,26.9261,26.8533,26.9261,397802.0
2018-10-05 14:30:00,29.59,29.64,29.58,29.62,562124.0,26.917,26.9625,26.9079,26.9443,562124.0
2018-10-05 15:00:00,29.62,29.64,29.6,29.61,266942.0,26.9443,26.9625,26.9261,26.9352,266942.0
2018-10-05 15:30:00,29.62,29.67,29.56,29.66,865378.0,26.9443,26.9897,26.8897,26.9807,865378.0
2018-10-08 09:30:00,29.76,29.89,29.75,29.82,454829.0,27.0716,27.1899,27.0625,27.1262,454829.0
2018-10-08 10:00:00,29.83,29.9,29.81,29.86,407491.0,27.1353,27.199,27.1171,27.1626,407491.0
2018-10-08 10:30:00,29.86,29.86,29.82,29.85,352175.0,27.1626,27.1626,27.1262,27.1535,352175.0
2018-10-08 11:00:00,29.84,29.87,29.81,29.86,530030.0,27.1444,27.1717,27.1171,27.1626,530030.0
2018-10-08 11:30:00,29.86,29.86,29.75,29.82,450227.0,27.1626,27.1626,27.0625,27.1262,450227.0
2018-10-08 12:00:00,29.82,29.88,29.79,29.88,209816.0,27.1262,27.1808,27.0989,27.1808,209816.0
2018-10-08 12:30:00,29.88,29.88,29.84,29.85,185298.0,27.1808,27.1808,27.1444,27.1535,185298.0
2018-10-08 13:00:00,29.85,29.89,29.84,29.86,198642.0,27.1535,27.1899,27.1444,27.1626,198642.0
2018-10-08 13:30:00,29.86,29.94,29.85,29.93,197574.0,27.1626,27.2354,27.1535,27.2263,197574.0
2018-10-08 14:00:00,29.93,30.05,29.91,30.04,357038.0,27.2263,27.3354,27.2081,27.3263,357038.0
2018-10-08 14:30:00,30.04,30.09,30.03,30.07,161563.0,27.3263,27.3718,27.3172,27.3536,161563.0
2018-10-08 15:00:00,30.06,30.11,30.05,30.08,343779.0,27.3445,27.39,27.3354,27.3627,343779.0
2018-10-08 15:30:00,30.08,30.15,30.07,30.15,1062738.0,27.3627,27.4264,27.3536,27.4264,1062738.0
2018-10-09 09:30:00,29.71,29.75,29.58,29.72,652988.0,27.0261,27.0625,26.9079,27.0352,652988.0
2018-10-09 10:00:00,29.72,29.85,29.72,29.85,274711.0,27.0352,27.1535,27.0352,27.1535,274711.0
2018-10-09 10:30:00,29.84,29.88,29.78,29.8,283469.0,27.1444,27.1808,27.0898,27.108,283469.0
2018-10-09 11:00:00,29.79,29.85,29.77,29.84,245156.0,27.0989,27.1535,27.0807,27.1444,245156.0
2018-10-09 11:30:00,29.84,29.88,29.82,29.87,229348.0,27.1444,27.1808,27.1262,27.1717,229348.0
2018-10-09 12:00:00,29.88,29.93,29.86,29.92,471599.0,27.1808,27.2263,27.1626,27.2172,471599.0
2018-10-09 12:30:00,29.92,29.93,29.85,29.88,175411.0,27.2172,27.2263,27.1535,27.1808,175411.0
2018-10-09 13:00:00,29.88,29.92,29.85,29.9,129087.0,27.1808,27.2172,27.1535,27.199,129087.0
2018-10-09 13:30:00,29.9,29.91,29.85,29.89,165320.0,27.199,27.2081,27.1535,27.1899,165320.0
2018-10-09 14:00:00,29.89,29.9,29.86,29.89,353115.0,27.1899,27.199,27.1626,27.1899,353115.0
2018-10-09 14:30:00,29.9,29.9,29.8,29.83,512508.0,27.199,27.199,27.108,27.1353,512508.0
2018-10-09 15:00:00,29.83,29.84,29.76,29.77,210302.0,27.1353,27.1444,27.0716,27.0807,210302.0
2018-10-09 15:30:00,29.77,29.79,29.73,29.73,820221.0,27.0807,27.0989,27.0443,27.0443,820221.0
2018-10-10 09:30:00,30.13,30.2,29.92,29.96,1052455.0,27.4082,27.4719,27.2172,27.2536,1052455.0
2018-10-10 10:00:00,29.96,30.03,29.92,30.02,948118.0,27.2536,27.3172,27.2172,27.3081,948118.0
2018-10-10 10:30:00,30.02,30.04,29.94,29.97,487348.0,27.3081,27.3263,27.2354,27.2626,487348.0
2018-10-10 11:00:00,29.97,29.97,29.82,29.88,287262.0,27.2626,27.2626,27.1262,27.1808,287262.0
2018-10-10 11:30:00,29.87,29.97,29.84,29.93,225684.0,27.1717,27.2626,27.1444,27.2263,225684.0
2018-10-10 12:00:00,29.92,29.94,29.89,29.92,103084.0,27.2172,27.2354,27.1899,27.2172,103084.0
2018-10-10 12:30:00,29.91,29.94,29.88,29.91,237372.0,27.2081,27.2354,27.1808,27.2081,237372.0
2018-10-10 13:00:00,29.9,29.97,29.84,29.95,285177.0,27.199,27.2626,27.1444,27.2445,285177.0
2018-10-10 13:30:00,29.95,29.96,29.85,29.87,125175.0,27.2445,27.2536,27.1535,27.1717,125175.0
2018-10-10 14:00:00,29.88,29.88,29.77,29.8,345102.0,27.1808,27.1808,27.0807,27.108,345102.0
2018-10-10 14:30:00,29.8,29.82,29.71,29.74,245792.0,27.108,27.1262,27.0261,27.0534,245792.0
2018-10-10 15:00:00,29.74,29.75,29.63,29.73,456287.0,27.0534,27.0625,26.9534,27.0443,456287.0
2018-10-10 15:30:00,29.74,29.74,29.6,29.64,1482345.0,27.0534,27.0534,26.9261,26.9625,1482345.0
2018-10-11 09:30:00,29.8,29.99,29.74,29.97,1094685.0,27.108,27.2808,27.0534,27.2626,1094685.0
2018-10-11 10:00:00,29.97,29.97,29.82,29.9,825751.0,27.2626,27.2626,27.1262,27.199,825751.0
2018-10-11 10:30:00,29.9,29.96,29.79,29.8,656233.0,27.199,27.2536,27.0989,27.108,656233.0
2018-10-11 11:00:00,29.8,29.8,29.6,29.71,766446.0,27.108,27.108,26.9261,27.0261,766446.0
2018-10-11 11:30:00,29.72,29.82,29.64,29.79,613502.0,27.0352,27.1262,26.9625,27.0989,613502.0
2018-10-11 12:00:00,29.78,29.97,29.78,29.9,242312.0,27.0898,27.2626,27.0898,27.199,242312.0
2018-10-11 12:30:00,29.9,29.93,29.8,29.82,309497.0,27.199,27.2263,27.108,27.1262,309497.0
2018-10-11 13:00:00,29.82,29.85,29.77,29.83,242469.0,27.1262,27.1535,27.0807,27.1353,242469.0
2018-10-11 13:30:00,29.83,29.88,29.76,29.87,434272.0,27.1353,27.1808,27.0716,27.1717,434272.0
2018-10-11 14:00:00,29.86,29.87,29.74,29.75,269525.0,27.1626,27.1717,27.0534,27.0625,269525.0
2018-10-11 14:30:00,29.74,29.74,29.48,29.63,819937.0,27.0534,27.0534,26.8169,26.9534,819937.0
2018-10-11 15:00:00,29.62,29.84,29.57,29.79,961748.0,26.9443,27.1444,26.8988,27.0989,961748.0
2018-10-11 15:30:00,29.8,29.85,29.68,29.74,1387603.0,27.108,27.1535,26.9988,27.0534,1387603.0
2018-10-12 09:30:00,30.47,30.68,30.47,30.55,1558617.0,27.7175,27.9085,27.7175,27.7903,1558617.0
2018-10-12 10:00:00,30.54,30.61,30.5,30.51,694265.0,27.7812,27.8448,27.7448,27.7539,694265.0
2018-10-12 10:30:00,30.51,30.63,30.5,30.61,446141.0,27.7539,27.863,27.7448,27.8448,446141.0
2018-10-12 11:00:00,30.61,30.62,30.56,30.58,267607.0,27.8448,27.8539,27.7993,27.8175,267607.0
2018-10-12 11:30:00,30.58,30.6,30.48,30.5,423524.0,27.8175,27.8357,27.7266,27.7448,423524.0
2018-10-12 12:00:00,30.5,30.5,30.41,30.42,302598.0,27.7448,27.7448,27.6629,27.672,302598.0
2018-10-12 12:30:00,30.42,30.45,30.3,30.41,398545.0,27.672,27.6993,27.5628,27.6629,398545.0
2018-10-12 13:00:00,30.41,30.48,30.38,30.43,350075.0,27.6629,27.7266,27.6356,27.6811,350075.0
2018-10-12 13:30:00,30.43,30.5,30.39,30.43,508670.0,27.6811,27.7448,27.6447,27.6811,508670.0
2018-10-12 14:00:00,30.43,30.49,30.35,30.49,632104.0,27.6811,27.7357,27.6083,27.7357,632104.0
2018-10-12 14:30:00,30.49,30.57,30.44,30.55,416768.0,27.7357,27.8084,27.6902,27.7903,416768.0
2018-10-12 15:00:00,30.56,30.61,30.49,30.6,431098.0,27.7993,27.8448,27.7357,27.8357,431098.0
2018-10-12 15:30:00,30.6,30.7,30.53,30.62,1398721.0,27.8357,27.9267,27.7721,27.8539,1398721.0
2018-10-15 09:30:00,30.57,30.7,30.53,30.59,546536.0,27.8084,27.9267,27.7721,27.8266,546536.0
2018-10-15 10:00:00,30.59,30.63,30.53,30.61,381774.0,27.8266,27.863,27.7721,27.8448,381774.0
2018-10-15 10:30:00,30.61,30.67,30.6,30.66,181583.0,27.8448,27.8994,27.8357,27.8903,181583.0
2018-10-15 11:00:00,30.66,30.73,30.64,30.71,173263.0,27.8903,27.954,27.8721,27.9358,173263.0
2018-10-15 11:30:00,30.72,30.72,30.6,30.62,292630.0,27.9449,27.9449,27.8357,27.8539,292630.0
2018-10-15 12:00:00,30.61,30.62,30.53,30.58,228423.0,27.8448,27.8539,27.7721,27.8175,228423.0
2018-10-15 12:30:00,30.58,30.63,30.56,30.61,151318.0,27.8175,27.863,27.7993,27.8448,151318.0
2018-10-15 13:00:00,30.6,30.66,30.59,30.61,126439.0,27.8357,27.8903,27.8266,27.8448,126439.0
2018-10-15 13:30:00,30.61,30.67,30.6,30.66,111894.0,27.8448,27.8994,27.8357,27.8903,111894.0
2018-10-15 14:00:00,30.66,30.66,30.55,30.56,131605.0,27.8903,27.8903,27.7903,27.7993,131605.0
2018-10-15 14:30:00,30.55,30.69,30.54,30.68,149981.0,27.7903,27.9176,27.7812,27.9085,149981.0
2018-10-15 15:00:00,30.68,30.7,30.59,30.6,166628.0,27.9085,27.9267,27.8266,27.8357,166628.0
2018-10-15 15:30:00,30.59,30.6,30.49,30.54,630846.0,27.8266,27.8357,27.7357,27.7812,630846.0
2018-10-16 09:30:00,31.06,31.18,31.04,31.18,561528.0,28.2542,28.3633,28.236,28.3633,561528.0
2018-10-16 10:00:00,31.18,31.23,31.17,31.2,584443.0,28.3633,28.4088,28.3542,28.3815,584443.0
2018-10-16 10:30:00,31.19,31.28,31.17,31.28,500329.0,28.3724,28.4543,28.3542,28.4543,500329.0
2018-10-16 11:00:00,31.28,31.32,31.25,31.32,271808.0,28.4543,28.4907,28.427,28.4907,271808.0
2018-10-16 11:30:00,31.31,31.35,31.29,31.35,235694.0,28.4816,28.518,28.4634,28.518,235694.0
2018-10-16 12:00:00,31.35,31.36,31.29,31.31,116518.0,28.518,28.5271,28.4634,28.4816,116518.0
2018-10-16 12:30:00,31.32,31.39,31.3,31.39,166405.0,28.4907,28.5544,28.4725,28.5544,166405.0
2018-10-16 13:00:00,31.39,31.42,31.37,31.4,375486.0,28.5544,28.5817,28.5362,28.5635,375486.0
2018-10-16 13:30:00,31.4,31.45,31.39,31.4,151174.0,28.5635,28.609,28.5544,28.5635,151174.0
2018-10-16 14:00:00,31.4,31.4,31.36,31.39,143447.0,28.5635,28.5635,28.5271,28.5544,143447.0
2018-10-16 14:30:00,31.4,31.41,31.28,31.29,335941.0,28.5635,28.5726,28.4543,28.4634,335941.0
2018-10-16 15:00:00,31.29,31.31,31.26,31.29,263624.0,28.4634,28.4816,28.4361,28.4634,263624.0
2018-10-16 15:30:00,31.29,31.39,31.27,31.38,858008.0,28.4634,28.5544,28.4452,28.5453,858008.0
2018-10-17 09:30:00,30.4,30.4,30.29,30.37,857095.0,27.6538,27.6538,27.5537,27.6265,857095.0
2018-10-17 10:00:00,30.37,30.44,30.35,30.4,493989.0,27.6265,27.6902,27.6083,27.6538,493989.0
2018-10-17 10:30:00,30.39,30.41,30.3,30.37,685560.0,27.6447,27.6629,27.5628,27.6265,685560.0
2018-10-17 11:00:00,30.37,30.48,30.34,30.47,181477.0,27.6265,27.7266,27.5992,27.7175,181477.0
2018-10-17 11:30:00,30.47,30.52,30.43,30.5,180385.0,27.7175,27.763,27.6811,27.7448,180385.0
2018-10-17 12:00:00,30.5,30.54,30.48,30.51,119111.0,27.7448,27.7812,27.7266,27.7539,119111.0
2018-10-17 12:30:00,30.5,30.53,30.45,30.5,143347.0,27.7448,27.7721,27.6993,27.7448,143347.0
2018-10-17 13:00:00,30.5,30.52,30.45,30.46,112079.0,27.7448,27.763,27.6993,27.7084,112079.0
2018-10-17 13:30:00,30.46,30.51,30.44,30.51,256957.0,27.7084,27.7539,27.6902,27.7539,256957.0
2018-10-17 14:00:00,30.5,30.56,30.4,30.43,348921.0,27.7448,27.7993,27.6538,27.6811,348921.0
2018-10-17 14:30:00,30.43,30.53,30.42,30.51,239904.0,27.6811,27.7721,27.672,27.7539,239904.0
2018-10-17 15:00:00,30.5,30.51,30.42,30.46,222928.0,27.7448,27.7539,27.672,27.7084,222928.0
2018-10-17 15:30:00,30.45,30.45,30.37,30.39,955052.0,27.6993,27.6993,27.6265,27.6447,955052.0
2018-10-18 09:30:00,30.26,30.26,30.02,30.03,510521.0,27.5264,27.5264,27.3081,27.3172,510521.0
2018-10-18 10:00:00,30.03,30.06,29.99,30.05,421894.0,27.3172,27.3445,27.2808,27.3354,421894.0
2018-10-18 10:30:00,30.05,30.13,30.05,30.12,332891.0,27.3354,27.4082,27.3354,27.3991,332891.0
2018-10-18 11:00:00,30.12,30.12,29.98,29.99,249418.0,27.3991,27.3991,27.2717,27.2808,249418.0
2018-10-18 11:30:00,30.0,30.0,29.82,29.84,483469.0,27.2899,27.2899,27.1262,27.1444,483469.0
2018-10-18 12:00:00,29.84,29.92,29.83,29.89,300631.0,27.1444,27.2172,27.1353,27.1899,300631.0
2018-10-18 12:30:00,29.88,29.94,29.85,29.85,226427.0,27.1808,27.2354,27.1535,27.1535,226427.0
2018-10-18 13:00:00,29.85,29.87,29.73,29.75,228077.0,27.1535,27.1717,27.0443,27.0625,228077.0
2018-10-18 13:30:00,29.75,29.78,29.67,29.69,466752.0,27.0625,27.0898,26.9897,27.0079,466752.0
2018-10-18 14:00:00,29.68,29.76,29.67,29.72,320389.0,26.9988,27.0716,26.9897,27.0352,320389.0
2018-10-18 14:30:00,29.72,29.8,29.7,29.75,332627.0,27.0352,27.108,27.017,27.0625,332627.0
2018-10-18 15:00:00,29.76,29.79,29.69,29.77,463842.0,27.0716,27.0989,27.0079,27.0807,463842.0
2018-10-18 15:30:00,29.77,29.81,29.72,29.75,1206414.0,27.0807,27.1171,27.0352,27.0625,1206414.0
2018-10-19 09:30:00,30.0,30.07,29.87,30.03,517813.0,27.2899,27.3536,27.1717,27.3172,517813.0
2018-10-19 10:00:00,30.03,30.08,29.96,29.98,400199.0,27.3172,27.3627,27.2536,27.2717,400199.0
2018-10-19 10:30:00,29.98,30.01,29.94,29.99,298589.0,27.2717,27.299,27.2354,27.2808,298589.0
2018-10-19 11:00:00,30.0,30.02,29.88,29.89,452088.0,27.2899,27.3081,27.1808,27.1899,452088.0
2018-10-19 11:30:00,29.89,29.95,29.87,29.93,277952.0,27.1899,27.2445,27.1717,27.2263,277952.0
2018-10-19 12:00:00,29.93,29.95,29.81,29.82,338188.0,27.2263,27.2445,27.1171,27.1262,338188.0
2018-10-19 12:30:00,29.82,29.91,29.78,29.9,368532.0,27.1262,27.2081,27.0898,27.199,368532.0
2018-10-19 13:00:00,29.9,29.92,29.83,29.9,248677.0,27.199,27.2172,27.1353,27.199,248677.0
2018-10-19 13:30:00,29.9,29.92,29.82,29.82,218676.0,27.199,27.2172,27.1262,27.1262,218676.0
2018-10-19 14:00:00,29.83,29.85,29.76,29.81,370914.0,27.1353,27.1535,27.0716,27.1171,370914.0
2018-10-19 14:30:00,29.82,29.83,29.78,29.79,203339.0,27.1262,27.1353,27.0898,27.0989,203339.0
2018-10-19 15:00:00,29.79,29.86,29.75,29.85,343578.0,27.0989,27.1626,27.0625,27.1535,343578.0
2018-10-19 15:30:00,29.85,29.9,29.81,29.88,1383729.0,27.1535,27.199,27.1171,27.1808,1383729.0
2018-10-22 09:30:00,29.68,29.76,29.54,29.58,542563.0,26.9988,27.0716,26.8715,26.9079,542563.0
2018-10-22 10:00:00,29.57,29.6,29.52,29.55,267003.0,26.8988,26.9261,26.8533,26.8806,267003.0
2018-10-22 10:30:00,29.55,29.7,29.52,29.67,214179.0,26.8806,27.017,26.8533,26.9897,214179.0
2018-10-22 11:00:00,29.66,29.66,29.57,29.58,220372.0,26.9807,26.9807,26.8988,26.9079,220372.0
2018-10-22 11:30:00,29.58,29.58,29.48,29.51,111863.0,26.9079,26.9079,26.8169,26.8442,111863.0
2018-10-22 12:00:00,29.51,29.54,29.45,29.5,176396.0,26.8442,26.8715,26.7896,26.8351,176396.0
2018-10-22 12:30:00,29.5,29.54,29.49,29.51,255761.0,26.8351,26.8715,26.826,26.8442,255761.0
2018-10-22 13:00:00,29.52,29.57,29.5,29.5,149397.0,26.8533,26.8988,26.8351,26.8351,149397.0
2018-10-22 13:30:00,29.51,29.55,29.49,29.49,258629.0,26.8442,26.8806,26.826,26.826,258629.0
2018-10-22 14:00:00,29.49,29.51,29.47,29.48,265172.0,26.826,26.8442,26.8078,26.8169,265172.0
2018-10-22 14:30:00,29.47,29.53,29.47,29.52,154715.0,26.8078,26.8624,26.8078,26.8533,154715.0
2018-10-22 15:00:00,29.51,29.56,29.5,29.53,228985.0,26.8442,26.8897,26.8351,26.8624,228985.0
2018-10-22 15:30:00,29.52,29.56,29.49,29.49,370801.0,26.8533,26.8897,26.826,26.826,370801.0
2018-10-23 09:30:00,29.31,29.45,29.28,29.36,575404.0,26.6623,26.7896,26.635,26.7078,575404.0
2018-10-23 10:00:00,29.36,29.37,29.17,29.26,435877.0,26.7078,26.7168,26.5349,26.6168,435877.0
2018-10-23 10:30:00,29.25,29.31,29.2,29.28,343795.0,26.6077,26.6623,26.5622,26.635,343795.0
2018-10-23 11:00:00,29.29,29.43,29.26,29.42,328580.0,26.6441,26.7714,26.6168,26.7623,328580.0
2018-10-23 11:30:00,29.42,29.44,29.35,29.36,297343.0,26.7623,26.7805,26.6987,26.7078,297343.0
2018-10-23 12:00:00,29.36,29.48,29.35,29.47,397677.0,26.7078,26.8169,26.6987,26.8078,397677.0
2018-10-23 12:30:00,29.46,29.55,29.46,29.48,516955.0,26.7987,26.8806,26.7987,26.8169,516955.0
2018-10-23 13:00:00,29.49,29.59,29.47,29.57,516959.0,26.826,26.917,26.8078,26.8988,516959.0
2018-10-23 13:30:00,29.57,29.59,29.49,29.51,355751.0,26.8988,26.917,26.826,26.8442,355751.0
2018-10-23 14:00:00,29.51,29.64,29.5,29.63,318644.0,26.8442,26.9625,26.8351,26.9534,318644.0
2018-10-23 14:30:00,29.64,29.74,29.63,29.73,475240.0,26.9625,27.0534,26.9534,27.0443,475240.0
2018-10-23 15:00:00,29.72,29.79,29.71,29.74,888507.0,27.0352,27.0989,27.0261,27.0534,888507.0
2018-10-23 15:30:00,29.74,29.76,29.61,29.61,972104.0,27.0534,27.0716,26.9352,26.9352,972104.0
2018-10-24 09:30:00,29.74,29.77,29.61,29.62,767482.0,27.0534,27.0807,26.9352,26.9443,767482.0
2018-10-24 10:00:00,29.62,29.67,29.57,29.61,863465.0,26.9443,26.9897,26.8988,26.9352,863465.0
2018-10-24 10:30:00,29.6,29.65,29.57,29.6,302083.0,26.9261,26.9716,26.8988,26.9261,302083.0
2018-10-24 11:00:00,29.59,29.6,29.49,29.51,518277.0,26.917,26.9261,26.826,26.8442,518277.0
2018-10-24 11:30:00,29.51,29.66,29.5,29.64,256192.0,26.8442,26.9807,26.8351,26.9625,256192.0
2018-10-24 12:00:00,29.63,29.67,29.57,29.58,187114.0,26.9534,26.9897,26.8988,26.9079,187114.0
2018-10-24 12:30:00,29.59,29.59,29.51,29.55,137155.0,26.917,26.917,26.8442,26.8806,137155.0
2018-10-24 13:00:00,29.55,29.55,29.45,29.46,252556.0,26.8806,26.8806,26.7896,26.7987,252556.0
2018-10-24 13:30:00,29.47,29.53,29.44,29.5,234475.0,26.8078,26.8624,26.7805,26.8351,234475.0
2018-10-24 14:00:00,29.5,29.57,29.43,29.55,275025.0,26.8351,26.8988,26.7714,26.8806,275025.0
2018-10-24 14:30:00,29.56,29.58,29.48,29.51,127338.0,26.8897,26.9079,26.8169,26.8442,127338.0
2018-10-24 15:00:00,29.5,29.5,29.35,29.37,293371.0,26.8351,26.8351,26.6987,26.7168,293371.0
2018-10-24 15:30:00,29.37,29.41,29.22,29.26,1134346.0,26.7168,26.7532,26.5804,26.6168,1134346.0
2018-10-25 09:30:00,29.32,29.45,29.29,29.42,577479.0,26.6714,26.7896,26.6441,26.7623,577479.0
2018-10-25 10:00:00,29.43,29.54,29.42,29.54,556862.0,26.7714,26.8715,26.7623,26.8715,556862.0
2018-10-25 10:30:00,29.54,29.6,29.5,29.51,361745.0,26.8715,26.9261,26.8351,26.8442,361745.0
2018-10-25 11:00:00,29.5,29.64,29.44,29.63,307307.0,26.8351,26.9625,26.7805,26.9534,307307.0
2018-10-25 11:30:00,29.63,29.65,29.54,29.55,102569.0,26.9534,26.9716,26.8715,26.8806,102569.0
2018-10-25 12:00:00,29.55,29.56,29.48,29.51,107473.0,26.8806,26.8897,26.8169,26.8442,107473.0
2018-10-25 12:30:00,29.5,29.59,29.5,29.58,84634.0,26.8351,26.917,26.8351,26.9079,84634.0
2018-10-25 13:00:00,29.58,29.6,29.52,29.59,97271.0,26.9079,26.9261,26.8533,26.917,97271.0
2018-10-25 13:30:00,29.58,29.62,29.55,29.55,83660.0,26.9079,26.9443,26.8806,26.8806,83660.0
2018-10-25 14:00:00,29.55,29.64,29.53,29.63,190896.0,26.8806,26.9625,26.8624,26.9534,190896.0
2018-10-25 14:30:00,29.62,29.66,29.62,29.64,170272.0,26.9443,26.9807,26.9443,26.9625,170272.0
2018-10-25 15:00:00,29.64,29.66,29.58,29.6,384411.0,26.9625,26.9807,26.9079,26.9261,384411.0
2018-10-25 15:30:00,29.61,29.63,29.47,29.52,851273.0,26.9352,26.9534,26.8078,26.8533,851273.0
2018-10-26 09:30:00,29.14,29.25,29.08,29.21,706111.0,26.5076,26.6077,26.453,26.5713,706111.0
2018-10-26 10:00:00,29.2,29.2,29.04,29.09,666306.0,26.5622,26.5622,26.4167,26.4621,666306.0
2018-10-26 10:30:00,29.09,29.09,28.96,28.99,751453.0,26.4621,26.4621,26.3439,26.3712,751453.0
2018-10-26 11:00:00,28.98,29.26,28.97,29.25,597894.0,26.3621,26.6168,26.353,26.6077,597894.0
2018-10-26 11:30:00,29.25,29.34,29.19,29.28,347409.0,26.6077,26.6896,26.5531,26.635,347409.0
2018-10-26 12:00:00,29.28,29.44,29.27,29.41,228752.0,26.635,26.7805,26.6259,26.7532,228752.0
2018-10-26 12:30:00,29.4,29.5,29.38,29.42,195998.0,26.7441,26.8351,26.7259,26.7623,195998.0
2018-10-26 13:00:00,29.42,29.51,29.36,29.37,207042.0,26.7623,26.8442,26.7078,26.7168,207042.0
2018-10-26 13:30:00,29.36,29.41,29.3,29.38,177266.0,26.7078,26.7532,26.6532,26.7259,177266.0
2018-10-26 14:00:00,29.38,29.4,29.26,29.35,254301.0,26.7259,26.7441,26.6168,26.6987,254301.0
2018-10-26 14:30:00,29.34,29.4,29.19,29.21,218217.0,26.6896,26.7441,26.5531,26.5713,218217.0
2018-10-26 15:00:00,29.21,29.37,29.17,29.34,323086.0,26.5713,26.7168,26.5349,26.6896,323086.0
2018-10-26 15:30:00,29.33,29.44,29.24,29.32,704402.0,26.6805,26.7805,26.5986,26.6714,704402.0
2018-10-29 09:30:00,29.86,29.96,29.8,29.87,935197.0,27.1626,27.2536,27.108,27.1717,935197.0
2018-10-29 10:00:00,29.87,29.96,29.87,29.94,353437.0,27.1717,27.2536,27.1717,27.2354,353437.0
2018-10-29 10:30:00,29.95,29.97,29.89,29.94,421587.0,27.2445,27.2626,27.1899,27.2354,421587.0
2018-10-29 11:00:00,29.94,29.97,29.85,29.9,280665.0,27.2354,27.2626,27.1535,27.199,280665.0
2018-10-29 11:30:00,29.9,29.98,29.83,29.84,506467.0,27.199,27.2717,27.1353,27.1444,506467.0
2018-10-29 12:00:00,29.83,29.86,29.75,29.79,244067.0,27.1353,27.1626,27.0625,27.0989,244067.0
2018-10-29 12:30:00,29.79,29.83,29.71,29.73,390661.0,27.0989,27.1353,27.0261,27.0443,390661.0
2018-10-29 13:00:00,29.73,29.83,29.72,29.74,165296.0,27.0443,27.1353,27.0352,27.0534,165296.0
2018-10-29 13:30:00,29.73,29.84,29.73,29.77,212125.0,27.0443,27.1444,27.0443,27.0807,212125.0
2018-10-29 14:00:00,29.77,29.78,29.64,29.67,273075.0,27.0807,27.0898,26.9625,26.9897,273075.0
2018-10-29 14:30:00,29.67,29.68,29.57,29.58,260462.0,26.9897,26.9988,26.8988,26.9079,260462.0
2018-10-29 15:00:00,29.59,29.59,29.41,29.44,447662.0,26.917,26.917,26.7532,26.7805,447662.0
2018-10-29 15:30:00,29.43,29.59,29.27,29.57,1018637.0,26.7714,26.917,26.6259,26.8988,1018637.0
2018-10-30 09:30:00,29.6,29.89,29.6,29.87,585194.0,26.9261,27.1899,26.9261,27.1717,585194.0
2018-10-30 10:00:00,29.87,29.88,29.77,29.78,453058.0,27.1717,27.1808,27.0807,27.0898,453058.0
2018-10-30 10:30:00,29.79,29.8,29.67,29.73,341257.0,27.0989,27.108,26.9897,27.0443,341257.0
2018-10-30 11:00:00,29.73,29.79,29.69,29.78,309910.0,27.0443,27.0989,27.0079,27.0898,309910.0
2018-10-30 11:30:00,29.78,29.91,29.77,29.8,185863.0,27.0898,27.2081,27.0807,27.108,185863.0
2018-10-30 12:00:00,29.81,29.87,29.79,29.83,149553.0,27.1171,27.1717,27.0989,27.1353,149553.0
2018-10-30 12:30:00,29.83,29.83,29.72,29.74,203017.0,27.1353,27.1353,27.0352,27.0534,203017.0
2018-10-30 13:00:00,29.73,29.77,29.68,29.68,162508.0,27.0443,27.0807,26.9988,26.9988,162508.0
2018-10-30 13:30:00,29.68,29.78,29.64,29.78,139221.0,26.9988,27.0898,26.9625,27.0898,139221.0
2018-10-30 14:00:00,29.78,29.79,29.67,29.71,155525.0,27.0898,27.0989,26.9897,27.0261,155525.0
2018-10-30 14:30:00,29.71,29.85,29.68,29.84,416099.0,27.0261,27.1535,26.9988,27.1444,416099.0
2018-10-30 15:00:00,29.84,29.88,29.78,29.86,305674.0,27.1444,27.1808,27.0898,27.1626,305674.0
2018-10-30 15:30:00,29.86,29.9,29.84,29.87,1231547.0,27.1626,27.199,27.1444,27.1717,1231547.0
2018-10-31 09:30:00,30.24,30.34,30.17,30.26,1338880.0,27.5083,27.5992,27.4446,27.5264,1338880.0
2018-10-31 10:00:00,30.26,30.28,30.17,30.21,394156.0,27.5264,27.5446,27.4446,27.481,394156.0
2018-10-31 10:30:00,30.21,30.23,30.14,30.17,335892.0,27.481,27.4992,27.4173,27.4446,335892.0
2018-10-31 11:00:00,30.18,30.25,30.12,30.24,193464.0,27.4537,27.5174,27.3991,27.5083,193464.0
2018-10-31 11:30:00,30.24,30.25,30.17,30.23,262293.0,27.5083,27.5174,27.4446,27.4992,262293.0
2018-10-31 12:00:00,30.23,30.24,30.14,30.19,185342.0,27.4992,27.5083,27.4173,27.4628,185342.0
2018-10-31 12:30:00,30.19,30.21,30.14,30.17,277948.0,27.4628,27.481,27.4173,27.4446,277948.0
2018-10-31 13:00:00,30.17,30.24,30.15,30.21,153278.0,27.4446,27.5083,27.4264,27.481,153278.0
2018-10-31 13:30:00,30.21,30.23,30.17,30.23,93559.0,27.481,27.4992,27.4446,27.4992,93559.0
2018-10-31 14:00:00,30.23,30.28,30.19,30.28,206285.0,27.4992,27.5446,27.4628,27.5446,206285.0
2018-10-31 14:30:00,30.27,30.27,30.24,30.25,94192.0,27.5355,27.5355,27.5083,27.5174,94192.0
2018-10-31 15:00:00,30.25,30.26,30.2,30.21,374931.0,27.5174,27.5264,27.4719,27.481,374931.0
2018-10-31 15:30:00,30.21,30.22,30.13,30.14,812979.0,27.481,27.4901,27.4082,27.4173,812979.0
2018-11-01 09:30:00,30.5,30.61,30.46,30.52,608408.0,27.7448,27.8448,27.7084,27.763,608408.0
2018-11-01 10:00:00,30.51,30.69,30.48,30.68,484691.0,27.7539,27.9176,27.7266,27.9085,484691.0
2018-11-01 10:30:00,30.68,30.79,30.68,30.77,312971.0,27.9085,28.0086,27.9085,27.9904,312971.0
2018-11-01 11:00:00,30.78,30.79,30.72,30.78,313969.0,27.9995,28.0086,27.9449,27.9995,313969.0
2018-11-01 11:30:00,30.78,30.82,30.73,30.78,206785.0,27.9995,28.0359,27.954,27.9995,206785.0
2018-11-01 12:00:00,30.78,30.84,30.76,30.83,307149.0,27.9995,28.0541,27.9813,28.045,307149.0
2018-11-01 12:30:00,30.82,31.01,30.82,31.01,553088.0,28.0359,28.2087,28.0359,28.2087,553088.0
2018-11-01 13:00:00,31.01,31.02,30.91,31.0,309930.0,28.2087,28.2178,28.1177,28.1996,309930.0
2018-11-01 13:30:00,31.0,31.0,30.92,30.94,332128.0,28.1996,28.1996,28.1268,28.145,332128.0
2018-11-01 14:00:00,30.94,31.0,30.9,30.99,395190.0,28.145,28.1996,28.1086,28.1905,395190.0
2018-11-01 14:30:00,30.99,31.01,30.96,31.01,382280.0,28.1905,28.2087,28.1632,28.2087,382280.0
2018-11-01 15:00:00,31.0,31.04,30.99,31.04,522407.0,28.1996,28.236,28.1905,28.236,522407.0
2018-11-01 15:30:00,31.04,31.07,31.01,31.07,875167.0,28.236,28.2633,28.2087,28.2633,875167.0
2018-11-02 09:30:00,31.31,31.49,31.24,31.46,1244434.0,28.4816,28.6453,28.4179,28.618,1244434.0
2018-11-02 10:00:00,31.46,31.47,31.32,31.33,473535.0,28.618,28.6271,28.4907,28.4998,473535.0
2018-11-02 10:30:00,31.33,31.36,31.16,31.29,1108716.0,28.4998,28.5271,28.3451,28.4634,1108716.0
2018-11-02 11:00:00,31.29,31.3,31.11,31.16,575731.0,28.4634,28.4725,28.2997,28.3451,575731.0
2018-11-02 11:30:00,31.15,31.17,31.09,31.12,371637.0,28.3361,28.3542,28.2815,28.3088,371637.0
2018-11-02 12:00:00,31.12,31.12,31.03,31.11,206749.0,28.3088,28.3088,28.2269,28.2997,206749.0
2018-11-02 12:30:00,31.11,31.12,30.94,30.99,283672.0,28.2997,28.3088,28.145,28.1905,283672.0
2018-11-02 13:00:00,30.99,31.08,30.95,31.06,233456.0,28.1905,28.2724,28.1541,28.2542,233456.0
2018-11-02 13:30:00,31.06,31.1,31.01,31.05,287619.0,28.2542,28.2906,28.2087,28.2451,287619.0
2018-11-02 14:00:00,31.04,31.23,31.01,31.21,396540.0,28.236,28.4088,28.2087,28.3906,396540.0
2018-11-02 14:30:00,31.2,31.21,31.1,31.16,433626.0,28.3815,28.3906,28.2906,28.3451,433626.0
2018-11-02 15:00:00,31.16,31.21,31.08,31.19,486253.0,28.3451,28.3906,28.2724,28.3724,486253.0
2018-11-02 15:30:00,31.2,31.31,31.17,31.22,1724713.0,28.3815,28.4816,28.3542,28.3997,1724713.0
2018-11-05 09:30:00,31.27,31.42,31.25,31.37,1168383.0,28.4452,28.5817,28.427,28.5362,1168383.0
2018-11-05 10:00:00,31.37,31.39,31.33,31.39,676022.0,28.5362,28.5544,28.4998,28.5544,676022.0
2018-11-05 10:30:00,31.39,31.41,31.34,31.38,554563.0,28.5544,28.5726,28.5089,28.5453,554563.0
2018-11-05 11:00:00,31.38,31.39,31.29,31.31,432222.0,28.5453,28.5544,28.4634,28.4816,432222.0
2018-11-05 11:30:00,31.3,31.34,31.26,31.34,289728.0,28.4725,28.5089,28.4361,28.5089,289728.0
2018-11-05 12:00:00,31.34,31.35,31.31,31.34,213235.0,28.5089,28.518,28.4816,28.5089,213235.0
2018-11-05 12:30:00,31.34,31.36,31.33,31.35,233329.0,28.5089,28.5271,28.4998,28.518,233329.0
2018-11-05 13:00:00,31.35,31.4,31.35,31.4,198473.0,28.518,28.5635,28.518,28.5635,198473.0
2018-11-05 13:30:00,31.4,31.45,31.38,31.44,452677.0,28.5635,28.609,28.5453,28.5999,452677.0
2018-11-05 14:00:00,31.44,31.47,31.42,31.46,319042.0,28.5999,28.6271,28.5817,28.618,319042.0
2018-11-05 14:30:00,31.46,31.52,31.43,31.52,378839.0,28.618,28.6726,28.5908,28.6726,378839.0
2018-11-05 15:00:00,31.52,31.56,31.48,31.53,1211802.0,28.6726,28.709,28.6362,28.6817,1211802.0
2018-11-05 15:30:00,31.53,31.54,31.48,31.53,654985.0,28.6817,28.6908,28.6362,28.6817,654985.0
2018-11-06 09:30:00,31.33,31.33,31.21,31.31,727472.0,28.4998,28.4998,28.3906,28.4816,727472.0
2018-11-06 10:00:00,31.31,31.33,31.27,31.28,428527.0,28.4816,28.4998,28.4452,28.4543,428527.0
2018-11-06 10:30:00,31.28,31.3,31.23,31.28,258206.0,28.4543,28.4725,28.4088,28.4543,258206.0
2018-11-06 11:00:00,31.29,31.31,31.22,31.23,522153.0,28.4634,28.4816,28.3997,28.4088,522153.0
2018-11-06 11:30:00,31.23,31.26,31.22,31.24,248582.0,28.4088,28.4361,28.3997,28.4179,248582.0
2018-11-06 12:00:00,31.24,31.27,31.22,31.23,144767.0,28.4179,28.4452,28.3997,28.4088,144767.0
2018-11-06 12:30:00,31.24,31.28,31.23,31.24,161107.0,28.4179,28.4543,28.4088,28.4179,161107.0
2018-11-06 13:00:00,31.24,31.25,31.2,31.2,233063.0,28.4179,28.427,28.3815,28.3815,233063.0
2018-11-06 13:30:00,31.2,31.26,31.19,31.24,190969.0,28.3815,28.4361,28.3724,28.4179,190969.0
2018-11-06 14:00:00,31.24,31.24,31.16,31.18,326002.0,28.4179,28.4179,28.3451,28.3633,326002.0
2018-11-06 14:30:00,31.17,31.23,31.17,31.23,250909.0,28.3542,28.4088,28.3542,28.4088,250909.0
2018-11-06 15:00:00,31.23,31.27,31.21,31.26,258124.0,28.4088,28.4452,28.3906,28.4361,258124.0
2018-11-06 15:30:00,31.26,31.3,31.25,31.27,651976.0,28.4361,28.4725,28.427,28.4452,651976.0
2018-11-07 09:30:00,31.86,31.94,31.79,31.82,951809.0,28.9819,29.0547,28.9182,28.9455,951809.0
2018-11-07 10:00:00,31.82,31.89,31.8,31.89,1219702.0,28.9455,29.0092,28.9273,29.0092,1219702.0
2018-11-07 10:30:00,31.89,31.93,31.87,31.9,1056761.0,29.0092,29.0456,28.991,29.0183,1056761.0
2018-11-07 11:00:00,31.9,31.9,31.81,31.82,877732.0,29.0183,29.0183,28.9364,28.9455,877732.0
2018-11-07 11:30:00,31.82,31.87,31.8,31.86,554468.0,28.9455,28.991,28.9273,28.9819,554468.0
2018-11-07 12:00:00,31.86,31.89,31.85,31.89,338378.0,28.9819,29.0092,28.9728,29.0092,338378.0
2018-11-07 12:30:00,31.89,31.95,31.88,31.95,238298.0,29.0092,29.0638,29.0001,29.0638,238298.0
2018-11-07 13:00:00,31.95,31.96,31.91,31.95,296595.0,29.0638,29.0729,29.0274,29.0638,296595.0
2018-11-07 13:30:00,31.95,31.96,31.91,31.94,168372.0,29.0638,29.0729,29.0274,29.0547,168372.0
2018-11-07 14:00:00,31.94,32.0,31.93,31.99,224882.0,29.0547,29.1093,29.0456,29.1002,224882.0
2018-11-07 14:30:00,31.99,32.0,31.98,32.0,387254.0,29.1002,29.1093,29.0911,29.1093,387254.0
2018-11-07 15:00:00,32.0,32.04,31.99,32.04,471386.0,29.1093,29.1457,29.1002,29.1457,471386.0
2018-11-07 15:30:00,32.04,32.12,32.01,32.07,1121939.0,29.1457,29.2184,29.1184,29.1729,1121939.0
2018-11-08 09:30:00,31.65,31.82,31.65,31.79,697658.0,28.7909,28.9455,28.7909,28.9182,697658.0
2018-11-08 10:00:00,31.78,31.79,31.68,31.68,424670.0,28.9091,28.9182,28.8182,28.8182,424670.0
2018-11-08 10:30:00,31.68,31.68,31.6,31.65,768594.0,28.8182,28.8182,28.7454,28.7909,768594.0
2018-11-08 11:00:00,31.65,31.65,31.57,31.57,376073.0,28.7909,28.7909,28.7181,28.7181,376073.0
2018-11-08 11:30:00,31.57,31.64,31.57,31.6,356585.0,28.7181,28.7818,28.7181,28.7454,356585.0
2018-11-08 12:00:00,31.6,31.6,31.55,31.55,360306.0,28.7454,28.7454,28.6999,28.6999,360306.0
2018-11-08 12:30:00,31.55,31.55,31.51,31.53,317533.0,28.6999,28.6999,28.6635,28.6817,317533.0
2018-11-08 13:00:00,31.52,31.55,31.52,31.53,293156.0,28.6726,28.6999,28.6726,28.6817,293156.0
2018-11-08 13:30:00,31.53,31.57,31.52,31.57,315100.0,28.6817,28.7181,28.6726,28.7181,315100.0
2018-11-08 14:00:00,31.57,31.61,31.46,31.46,507008.0,28.7181,28.7545,28.618,28.618,507008.0
2018-11-08 14:30:00,31.47,31.49,31.38,31.41,599502.0,28.6271,28.6453,28.5453,28.5726,599502.0
2018-11-08 15:00:00,31.42,31.45,31.38,31.42,556669.0,28.5817,28.609,28.5453,28.5817,556669.0
2018-11-08 15:30:00,31.41,31.43,31.37,31.4,1270933.0,28.5726,28.5908,28.5362,28.5635,1270933.0
2018-11-09 09:30:00,31.51,31.55,31.43,31.47,839350.0,28.6635,28.6999,28.5908,28.6271,839350.0
2018-11-09 10:00:00,31.48,31.5,31.43,31.47,497578.0,28.6362,28.6544,28.5908,28.6271,497578.0
2018-11-09 10:30:00,31.47,31.5,31.44,31.46,548083.0,28.6271,28.6544,28.5999,28.618,548083.0
2018-11-09 11:00:00,31.46,31.48,31.41,31.42,532212.0,28.618,28.6362,28.5726,28.5817,532212.0
2018-11-09 11:30:00,31.42,31.43,31.28,31.29,544896.0,28.5817,28.5908,28.4543,28.4634,544896.0
2018-11-09 12:00:00,31.29,31.31,31.27,31.3,526982.0,28.4634,28.4816,28.4452,28.4725,526982.0
2018-11-09 12:30:00,31.29,31.34,31.28,31.3,405419.0,28.4634,28.5089,28.4543,28.4725,405419.0
2018-11-09 13:00:00,31.3,31.3,31.25,31.26,526852.0,28.4725,28.4725,28.427,28.4361,526852.0
2018-11-09 13:30:00,31.26,31.26,31.22,31.23,494111.0,28.4361,28.4361,28.3997,28.4088,494111.0
2018-11-09 14:00:00,31.22,31.25,31.18,31.2,559758.0,28.3997,28.427,28.3633,28.3815,559758.0
2018-11-09 14:30:00,31.2,31.29,31.18,31.26,581926.0,28.3815,28.4634,28.3633,28.4361,581926.0
2018-11-09 15:00:00,31.26,31.31,31.23,31.29,606850.0,28.4361,28.4816,28.4088,28.4634,606850.0
2018-11-09 15:30:00,31.29,31.33,31.27,31.27,1024546.0,28.4634,28.4998,28.4452,28.4452,1024546.0
2018-11-12 09:30:00,31.01,31.04,30.89,30.91,1503065.0,28.2087,28.236,28.0995,28.1177,1503065.0
2018-11-12 10:00:00,30.9,30.97,30.87,30.95,1124739.0,28.1086,28.1723,28.0813,28.1541,1124739.0
2018-11-12 10:30:00,30.94,30.94,30.85,30.86,279968.0,28.145,28.145,28.0632,28.0722,279968.0
2018-11-12 11:00:00,30.86,30.88,30.74,30.77,233327.0,28.0722,28.0904,27.9631,27.9904,233327.0
2018-11-12 11:30:00,30.77,30.91,30.77,30.9,192996.0,27.9904,28.1177,27.9904,28.1086,192996.0
2018-11-12 12:00:00,30.91,30.95,30.89,30.92,270747.0,28.1177,28.1541,28.0995,28.1268,270747.0
2018-11-12 12:30:00,30.93,30.97,30.89,30.94,166755.0,28.1359,28.1723,28.0995,28.145,166755.0
2018-11-12 13:00:00,30.94,30.95,30.89,30.93,142361.0,28.145,28.1541,28.0995,28.1359,142361.0
2018-11-12 13:30:00,30.93,30.98,30.89,30.97,167140.0,28.1359,28.1814,28.0995,28.1723,167140.0
2018-11-12 14:00:00,30.97,31.03,30.96,30.96,120982.0,28.1723,28.2269,28.1632,28.1632,120982.0
2018-11-12 14:30:00,30.96,31.01,30.93,30.93,123162.0,28.1632,28.2087,28.1359,28.1359,123162.0
2018-11-12 15:00:00,30.92,30.95,30.87,30.89,153887.0,28.1268,28.1541,28.0813,28.0995,153887.0
2018-11-12 15:30:00,30.88,30.91,30.79,30.84,470128.0,28.0904,28.1177,28.0086,28.0541,470128.0
2018-11-13 09:30:00,31.38,31.54,31.38,31.47,591203.0,28.5453,28.6908,28.5453,28.6271,591203.0
2018-11-13 10:00:00,31.47,31.51,31.39,31.4,392217.0,28.6271,28.6635,28.5544,28.5635,392217.0
2018-11-13 10:30:00,31.39,31.59,31.38,31.58,366866.0,28.5544,28.7363,28.5453,28.7272,366866.0
2018-11-13 11:00:00,31.57,31.74,31.57,31.68,468174.0,28.7181,28.8728,28.7181,28.8182,468174.0
2018-11-13 11:30:00,31.68,31.76,31.65,31.72,303265.0,28.8182,28.8909,28.7909,28.8546,303265.0
2018-11-13 12:00:00,31.72,31.76,31.67,31.72,254424.0,28.8546,28.8909,28.8091,28.8546,254424.0
2018-11-13 12:30:00,31.72,31.72,31.62,31.62,213989.0,28.8546,28.8546,28.7636,28.7636,213989.0
2018-11-13 13:00:00,31.63,31.67,31.59,31.62,191047.0,28.7727,28.8091,28.7363,28.7636,191047.0
2018-11-13 13:30:00,31.63,31.7,31.61,31.66,339523.0,28.7727,28.8364,28.7545,28.8,339523.0
2018-11-13 14:00:00,31.67,31.68,31.57,31.62,439254.0,28.8091,28.8182,28.7181,28.7636,439254.0
2018-11-13 14:30:00,31.62,31.68,31.6,31.66,358213.0,28.7636,28.8182,28.7454,28.8,358213.0
2018-11-13 15:00:00,31.66,31.71,31.61,31.64,551838.0,28.8,28.8455,28.7545,28.7818,551838.0
2018-11-13 15:30:00,31.64,31.71,31.6,31.69,1140797.0,28.7818,28.8455,28.7454,28.8273,1140797.0
2018-11-14 09:30:00,31.73,31.91,31.73,31.84,584987.0,28.8637,29.0274,28.8637,28.9637,584987.0
2018-11-14 10:00:00,31.84,31.85,31.59,31.64,375086.0,28.9637,28.9728,28.7363,28.7818,375086.0
2018-11-14 10:30:00,31.64,31.69,31.57,31.6,209204.0,28.7818,28.8273,28.7181,28.7454,209204.0
2018-11-14 11:00:00,31.59,31.65,31.55,31.64,248809.0,28.7363,28.7909,28.6999,28.7818,248809.0
2018-11-14 11:30:00,31.64,31.68,31.59,31.68,169582.0,28.7818,28.8182,28.7363,28.8182,169582.0
2018-11-14 12:00:00,31.68,31.76,31.64,31.76,205543.0,28.8182,28.8909,28.7818,28.8909,205543.0
2018-11-14 12:30:00,31.75,31.76,31.64,31.67,305434.0,28.8819,28.8909,28.7818,28.8091,305434.0
2018-11-14 13:00:00,31.66,31.73,31.63,31.67,333654.0,28.8,28.8637,28.7727,28.8091,333654.0
2018-11-14 13:30:00,31.67,31.68,31.58,31.65,236841.0,28.8091,28.8182,28.7272,28.7909,236841.0
2018-11-14 14:00:00,31.65,31.7,31.56,31.63,385097.0,28.7909,28.8364,28.709,28.7727,385097.0
2018-11-14 14:30:00,31.62,31.8,31.61,31.8,415269.0,28.7636,28.9273,28.7545,28.9273,415269.0
2018-11-14 15:00:00,31.79,31.91,31.77,31.85,588416.0,28.9182,29.0274,28.9,28.9728,588416.0
2018-11-14 15:30:00,31.84,31.85,31.72,31.77,649430.0,28.9637,28.9728,28.8546,28.9,649430.0
2018-11-15 09:30:00,31.78,31.85,31.66,31.78,617430.0,28.9091,28.9728,28.8,28.9091,617430.0
2018-11-15 10:00:00,31.77,31.87,31.75,31.82,337761.0,28.9,28.991,28.8819,28.9455,337761.0
2018-11-15 10:30:00,31.82,31.82,31.7,31.79,344054.0,28.9455,28.9455,28.8364,28.9182,344054.0
2018-11-15 11:00:00,31.79,31.95,31.77,31.94,318529.0,28.9182,29.0638,28.9,29.0547,318529.0
2018-11-15 11:30:00,31.94,32.02,31.92,32.01,354455.0,29.0547,29.1275,29.0365,29.1184,354455.0
2018-11-15 12:00:00,32.01,32.04,31.95,32.01,265383.0,29.1184,29.1457,29.0638,29.1184,265383.0
2018-11-15 12:30:00,32.01,32.05,31.93,31.95,297078.0,29.1184,29.1547,29.0456,29.0638,297078.0
2018-11-15 13:00:00,31.95,32.12,31.89,32.12,470791.0,29.0638,29.2184,29.0092,29.2184,470791.0
2018-11-15 13:30:00,32.12,32.16,32.04,32.14,460942.0,29.2184,29.2548,29.1457,29.2366,460942.0
2018-11-15 14:00:00,32.15,32.16,32.1,32.13,414199.0,29.2457,29.2548,29.2002,29.2275,414199.0
2018-11-15 14:30:00,32.13,32.18,32.06,32.07,300864.0,29.2275,29.273,29.1638,29.1729,300864.0
2018-11-15 15:00:00,32.07,32.15,31.96,32.04,651014.0,29.1729,29.2457,29.0729,29.1457,651014.0
2018-11-15 15:30:00,32.04,32.15,32.04,32.13,598510.0,29.1457,29.2457,29.1457,29.2275,598510.0
2018-11-16 09:30:00,32.06,32.06,31.96,32.04,479603.0,29.1638,29.1638,29.0729,29.1457,479603.0
2018-11-16 10:00:00,32.05,32.13,32.02,32.13,182674.0,29.1547,29.2275,29.1275,29.2275,182674.0
2018-11-16 10:30:00,32.13,32.2,32.08,32.09,515263.0,29.2275,29.2912,29.182,29.1911,515263.0
2018-11-16 11:00:00,32.09,32.17,32.08,32.15,143853.0,29.1911,29.2639,29.182,29.2457,143853.0
2018-11-16 11:30:00,32.15,32.22,32.1,32.2,311489.0,29.2457,29.3094,29.2002,29.2912,311489.0
2018-11-16 12:00:00,32.2,32.24,32.18,32.22,201060.0,29.2912,29.3276,29.273,29.3094,201060.0
2018-11-16 12:30:00,32.22,32.41,32.19,32.35,818836.0,29.3094,29.4822,29.2821,29.4276,818836.0
2018-11-16 13:00:00,32.36,32.37,32.25,32.29,415065.0,29.4367,29.4458,29.3367,29.3731,415065.0
2018-11-16 13:30:00,32.29,32.32,32.25,32.31,219884.0,29.3731,29.4004,29.3367,29.3913,219884.0
2018-11-16 14:00:00,32.3,32.37,32.3,32.36,196032.0,29.3822,29.4458,29.3822,29.4367,196032.0
2018-11-16 14:30:00,32.37,32.4,32.35,32.38,134639.0,29.4458,29.4731,29.4276,29.4549,134639.0
2018-11-16 15:00:00,32.38,32.44,32.38,32.41,288240.0,29.4549,29.5095,29.4549,29.4822,288240.0
2018-11-16 15:30:00,32.41,32.43,32.28,32.31,588957.0,29.4822,29.5004,29.364,29.3913,588957.0
2018-11-19 09:30:00,32.44,32.5,32.4,32.44,409664.0,29.5095,29.5641,29.4731,29.5095,409664.0
2018-11-19 10:00:00,32.44,32.48,32.36,32.47,394401.0,29.5095,29.5459,29.4367,29.5368,394401.0
2018-11-19 10:30:00,32.46,32.55,32.42,32.51,213066.0,29.5277,29.6096,29.4913,29.5732,213066.0
2018-11-19 11:00:00,32.51,32.53,32.44,32.45,210055.0,29.5732,29.5914,29.5095,29.5186,210055.0
2018-11-19 11:30:00,32.45,32.46,32.33,32.37,354931.0,29.5186,29.5277,29.4095,29.4458,354931.0
2018-11-19 12:00:00,32.37,32.41,32.32,32.41,162774.0,29.4458,29.4822,29.4004,29.4822,162774.0
2018-11-19 12:30:00,32.4,32.48,32.35,32.45,220673.0,29.4731,29.5459,29.4276,29.5186,220673.0
2018-11-19 13:00:00,32.45,32.46,32.4,32.42,188743.0,29.5186,29.5277,29.4731,29.4913,188743.0
2018-11-19 13:30:00,32.43,32.47,32.38,32.4,264124.0,29.5004,29.5368,29.4549,29.4731,264124.0
2018-11-19 14:00:00,32.4,32.41,32.34,32.4,320863.0,29.4731,29.4822,29.4186,29.4731,320863.0
2018-11-19 14:30:00,32.4,32.46,32.36,32.45,233874.0,29.4731,29.5277,29.4367,29.5186,233874.0
2018-11-19 15:00:00,32.44,32.47,32.4,32.43,291486.0,29.5095,29.5368,29.4731,29.5004,291486.0
2018-11-19 15:30:00,32.43,32.44,32.33,32.38,428674.0,29.5004,29.5095,29.4095,29.4549,428674.0
2018-11-20 09:30:00,32.02,32.1,31.88,31.92,629301.0,29.1275,29.2002,29.0001,29.0365,629301.0
2018-11-20 10:00:00,31.91,31.95,31.76,31.85,659675.0,29.0274,29.0638,28.8909,28.9728,659675.0
2018-11-20 10:30:00,31.85,31.99,31.82,31.96,423497.0,28.9728,29.1002,28.9455,29.0729,423497.0
2018-11-20 11:00:00,31.96,32.01,31.88,31.89,300412.0,29.0729,29.1184,29.0001,29.0092,300412.0
2018-11-20 11:30:00,31.9,32.04,31.85,32.02,222388.0,29.0183,29.1457,28.9728,29.1275,222388.0
2018-11-20 12:00:00,32.02,32.07,31.97,32.05,181135.0,29.1275,29.1729,29.082,29.1547,181135.0
2018-11-20 12:30:00,32.05,32.07,31.95,31.96,150462.0,29.1547,29.1729,29.0638,29.0729,150462.0
2018-11-20 13:00:00,31.96,31.99,31.88,31.92,277054.0,29.0729,29.1002,29.0001,29.0365,277054.0
2018-11-20 13:30:00,31.92,31.97,31.87,31.88,250148.0,29.0365,29.082,28.991,29.0001,250148.0
2018-11-20 14:00:00,31.87,31.91,31.83,31.85,307471.0,28.991,29.0274,28.9546,28.9728,307471.0
2018-11-20 14:30:00,31.86,31.94,31.84,31.85,337131.0,28.9819,29.0547,28.9637,28.9728,337131.0
2018-11-20 15:00:00,31.85,31.93,31.81,31.9,289303.0,28.9728,29.0456,28.9364,29.0183,289303.0
2018-11-20 15:30:00,31.9,31.91,31.81,31.83,1247874.0,29.0183,29.0274,28.9364,28.9546,1247874.0
2018-11-21 09:30:00,32.14,32.2,32.1,32.18,692105.0,29.2366,29.2912,29.2002,29.273,692105.0
2018-11-21 10:00:00,32.19,32.25,32.13,32.2,535711.0,29.2821,29.3367,29.2275,29.2912,535711.0
2018-11-21 10:30:00,32.2,32.24,32.17,32.22,252702.0,29.2912,29.3276,29.2639,29.3094,252702.0
2018-11-21 11:00:00,32.23,32.33,32.2,32.3,206938.0,29.3185,29.4095,29.2912,29.3822,206938.0
2018-11-21 11:30:00,32.31,32.33,32.26,32.27,150783.0,29.3913,29.4095,29.3458,29.3549,150783.0
2018-11-21 12:00:00,32.27,32.29,32.18,32.22,217585.0,29.3549,29.3731,29.273,29.3094,217585.0
2018-11-21 12:30:00,32.21,32.25,32.19,32.25,46644.0,29.3003,29.3367,29.2821,29.3367,46644.0
2018-11-21 13:00:00,32.25,32.26,32.2,32.23,76399.0,29.3367,29.3458,29.2912,29.3185,76399.0
2018-11-21 13:30:00,32.23,32.27,32.22,32.27,119370.0,29.3185,29.3549,29.3094,29.3549,119370.0
2018-11-21 14:00:00,32.27,32.3,32.25,32.29,133332.0,29.3549,29.3822,29.3367,29.3731,133332.0
2018-11-21 14:30:00,32.3,32.3,32.26,32.26,58941.0,29.3822,29.3822,29.3458,29.3458,58941.0
2018-11-21 15:00:00,32.26,32.28,32.19,32.2,151007.0,29.3458,29.364,29.2821,29.2912,151007.0
2018-11-21 15:30:00,32.2,32.25,32.15,32.23,498162.0,29.2912,29.3367,29.2457,29.3185,498162.0
2018-11-23 09:30:00,32.13,32.22,32.11,32.16,439224.0,29.2275,29.3094,29.2093,29.2548,439224.0
2018-11-23 10:00:00,32.16,32.2,32.14,32.16,291577.0,29.2548,29.2912,29.2366,29.2548,291577.0
2018-11-23 10:30:00,32.16,32.23,32.15,32.19,246214.0,29.2548,29.3185,29.2457,29.2821,246214.0
2018-11-23 11:00:00,32.2,32.26,32.2,32.2,155673.0,29.2912,29.3458,29.2912,29.2912,155673.0
2018-11-23 11:30:00,32.2,32.21,32.13,32.14,249900.0,29.2912,29.3003,29.2275,29.2366,249900.0
2018-11-23 12:00:00,32.14,32.17,32.12,32.14,140834.0,29.2366,29.2639,29.2184,29.2366,140834.0
2018-11-23 12:30:00,32.14,32.2,32.08,32.09,448775.0,29.2366,29.2912,29.182,29.1911,448775.0
2018-11-26 09:30:00,32.17,32.28,32.15,32.28,567149.0,29.2639,29.364,29.2457,29.364,567149.0
2018-11-26 10:00:00,32.27,32.28,32.13,32.18,463609.0,29.3549,29.364,29.2275,29.273,463609.0
2018-11-26 10:30:00,32.18,32.26,32.17,32.26,331786.0,29.273,29.3458,29.2639,29.3458,331786.0
2018-11-26 11:00:00,32.26,32.26,32.2,32.2,145147.0,29.3458,29.3458,29.2912,29.2912,145147.0
2018-11-26 11:30:00,32.2,32.21,32.16,32.2,213003.0,29.2912,29.3003,29.2548,29.2912,213003.0
2018-11-26 12:00:00,32.2,32.23,32.16,32.16,218878.0,29.2912,29.3185,29.2548,29.2548,218878.0
2018-11-26 12:30:00,32.16,32.17,32.13,32.17,157229.0,29.2548,29.2639,29.2275,29.2639,157229.0
2018-11-26 13:00:00,32.17,32.21,32.15,32.19,122106.0,29.2639,29.3003,29.2457,29.2821,122106.0
2018-11-26 13:30:00,32.2,32.25,32.18,32.25,228521.0,29.2912,29.3367,29.273,29.3367,228521.0
2018-11-26 14:00:00,32.25,32.27,32.22,32.25,157347.0,29.3367,29.3549,29.3094,29.3367,157347.0
2018-11-26 14:30:00,32.26,32.29,32.2,32.23,140456.0,29.3458,29.3731,29.2912,29.3185,140456.0
2018-11-26 15:00:00,32.24,32.26,32.19,32.2,125721.0,29.3276,29.3458,29.2821,29.2912,125721.0
2018-11-26 15:30:00,32.2,32.29,32.19,32.28,826732.0,29.2912,29.3731,29.2821,29.364,826732.0
2018-11-27 09:30:00,32.38,32.41,32.29,32.34,457911.0,29.4549,29.4822,29.3731,29.4186,457911.0
2018-11-27 10:00:00,32.34,32.41,32.3,32.37,354995.0,29.4186,29.4822,29.3822,29.4458,354995.0
2018-11-27 10:30:00,32.38,32.45,32.34,32.42,352299.0,29.4549,29.5186,29.4186,29.4913,352299.0
2018-11-27 11:00:00,32.41,32.48,32.4,32.47,407873.0,29.4822,29.5459,29.4731,29.5368,407873.0
2018-11-27 11:30:00,32.47,32.47,32.39,32.45,218491.0,29.5368,29.5368,29.464,29.5186,218491.0
2018-11-27 12:00:00,32.45,32.47,32.36,32.38,230275.0,29.5186,29.5368,29.4367,29.4549,230275.0
2018-11-27 12:30:00,32.37,32.42,32.36,32.4,143732.0,29.4458,29.4913,29.4367,29.4731,143732.0
2018-11-27 13:00:00,32.4,32.44,32.34,32.39,314656.0,29.4731,29.5095,29.4186,29.464,314656.0
2018-11-27 13:30:00,32.4,32.43,32.37,32.43,190752.0,29.4731,29.5004,29.4458,29.5004,190752.0
2018-11-27 14:00:00,32.43,32.47,32.43,32.45,150508.0,29.5004,29.5368,29.5004,29.5186,150508.0
2018-11-27 14:30:00,32.46,32.5,32.45,32.48,226324.0,29.5277,29.5641,29.5186,29.5459,226324.0
2018-11-27 15:00:00,32.47,32.48,32.44,32.46,162223.0,29.5368,29.5459,29.5095,29.5277,162223.0
2018-11-27 15:30:00,32.46,32.55,32.45,32.54,349909.0,29.5277,29.6096,29.5186,29.6005,349909.0
2018-11-28 09:30:00,32.63,32.68,32.53,32.57,396680.0,29.6824,29.7278,29.5914,29.6278,396680.0
2018-11-28 10:00:00,32.57,32.59,32.48,32.48,284341.0,29.6278,29.646,29.5459,29.5459,284341.0
2018-11-28 10:30:00,32.49,32.58,32.48,32.56,205647.0,29.555,29.6369,29.5459,29.6187,205647.0
2018-11-28 11:00:00,32.56,32.64,32.56,32.63,274126.0,29.6187,29.6915,29.6187,29.6824,274126.0
2018-11-28 11:30:00,32.63,32.66,32.6,32.63,204860.0,29.6824,29.7096,29.6551,29.6824,204860.0
2018-11-28 12:00:00,32.63,33.02,32.63,33.01,795270.0,29.6824,30.0371,29.6824,30.028,795270.0
2018-11-28 12:30:00,33.01,33.09,32.94,33.07,383628.0,30.028,30.1008,29.9644,30.0826,383628.0
2018-11-28 13:00:00,33.07,33.12,33.01,33.06,334560.0,30.0826,30.1281,30.028,30.0735,334560.0
2018-11-28 13:30:00,33.05,33.14,33.04,33.11,258009.0,30.0644,30.1463,30.0553,30.119,258009.0
2018-11-28 14:00:00,33.12,33.16,33.09,33.09,266052.0,30.1281,30.1645,30.1008,30.1008,266052.0
2018-11-28 14:30:00,33.1,33.14,33.07,33.08,156730.0,30.1099,30.1463,30.0826,30.0917,156730.0
2018-11-28 15:00:00,33.08,33.11,33.05,33.1,248690.0,30.0917,30.119,30.0644,30.1099,248690.0
2018-11-28 15:30:00,33.09,33.18,33.08,33.16,629706.0,30.1008,30.1827,30.0917,30.1645,629706.0
2018-11-29 09:30:00,33.45,33.49,33.35,33.48,691110.0,30.4283,30.4647,30.3373,30.4556,691110.0
2018-11-29 10:00:00,33.47,33.49,33.41,33.43,590208.0,30.4465,30.4647,30.3919,30.4101,590208.0
2018-11-29 10:30:00,33.42,33.53,33.36,33.42,696835.0,30.401,30.5011,30.3464,30.401,696835.0
2018-11-29 11:00:00,33.42,33.55,33.39,33.51,456352.0,30.401,30.5192,30.3737,30.4829,456352.0
2018-11-29 11:30:00,33.51,33.59,33.46,33.57,390334.0,30.4829,30.5556,30.4374,30.5374,390334.0
2018-11-29 12:00:00,33.57,33.61,33.54,33.61,336190.0,30.5374,30.5738,30.5101,30.5738,336190.0
2018-11-29 12:30:00,33.61,33.64,33.57,33.62,252300.0,30.5738,30.6011,30.5374,30.5829,252300.0
2018-11-29 13:00:00,33.62,33.63,33.54,33.58,132178.0,30.5829,30.592,30.5101,30.5465,132178.0
2018-11-29 13:30:00,33.58,33.61,33.54,33.59,203784.0,30.5465,30.5738,30.5101,30.5556,203784.0
2018-11-29 14:00:00,33.58,33.66,33.56,33.66,340521.0,30.5465,30.6193,30.5283,30.6193,340521.0
2018-11-29 14:30:00,33.65,33.71,33.65,33.71,298836.0,30.6102,30.6648,30.6102,30.6648,298836.0
2018-11-29 15:00:00,33.71,33.73,33.63,33.65,343907.0,30.6648,30.683,30.592,30.6102,343907.0
2018-11-29 15:30:00,33.64,33.65,33.49,33.51,1054699.0,30.6011,30.6102,30.4647,30.4829,1054699.0
2018-11-30 09:30:00,33.49,33.54,33.42,33.49,927530.0,30.4647,30.5101,30.401,30.4647,927530.0
2018-11-30 10:00:00,33.48,33.54,33.44,33.45,509186.0,30.4556,30.5101,30.4192,30.4283,509186.0
2018-11-30 10:30:00,33.45,33.5,33.43,33.46,485778.0,30.4283,30.4738,30.4101,30.4374,485778.0
2018-11-30 11:00:00,33.46,33.47,33.39,33.4,269579.0,30.4374,30.4465,30.3737,30.3828,269579.0
2018-11-30 11:30:00,33.4,33.45,33.37,33.44,263070.0,30.3828,30.4283,30.3555,30.4192,263070.0
2018-11-30 12:00:00,33.43,33.47,33.41,33.41,239976.0,30.4101,30.4465,30.3919,30.3919,239976.0
2018-11-30 12:30:00,33.41,33.45,33.39,33.4,233340.0,30.3919,30.4283,30.3737,30.3828,233340.0
2018-11-30 13:00:00,33.39,33.42,33.37,33.4,160409.0,30.3737,30.401,30.3555,30.3828,160409.0
2018-11-30 13:30:00,33.4,33.49,33.38,33.46,238453.0,30.3828,30.4647,30.3646,30.4374,238453.0
2018-11-30 14:00:00,33.46,33.46,33.39,33.4,266107.0,30.4374,30.4374,30.3737,30.3828,266107.0
2018-11-30 14:30:00,33.4,33.43,33.37,33.38,407822.0,30.3828,30.4101,30.3555,30.3646,407822.0
2018-11-30 15:00:00,33.38,33.4,33.35,33.37,312392.0,30.3646,30.3828,30.3373,30.3555,312392.0
2018-11-30 15:30:00,33.37,33.42,33.33,33.4,787745.0,30.3555,30.401,30.3191,30.3828,787745.0
2018-12-03 09:30:00,33.23,33.27,33.08,33.1,507755.0,30.2282,30.2645,30.0917,30.1099,507755.0
2018-12-03 10:00:00,33.11,33.2,33.06,33.18,411817.0,30.119,30.2009,30.0735,30.1827,411817.0
2018-12-03 10:30:00,33.19,33.2,33.05,33.07,308253.0,30.1918,30.2009,30.0644,30.0826,308253.0
2018-12-03 11:00:00,33.07,33.17,33.05,33.16,408653.0,30.0826,30.1736,30.0644,30.1645,408653.0
2018-12-03 11:30:00,33.17,33.18,33.03,33.06,376860.0,30.1736,30.1827,30.0462,30.0735,376860.0
2018-12-03 12:00:00,33.06,33.19,33.04,33.18,229473.0,30.0735,30.1918,30.0553,30.1827,229473.0
2018-12-03 12:30:00,33.19,33.24,33.18,33.2,310721.0,30.1918,30.2373,30.1827,30.2009,310721.0
2018-12-03 13:00:00,33.2,33.25,33.19,33.23,266070.0,30.2009,30.2463,30.1918,30.2282,266070.0
2018-12-03 13:30:00,33.23,33.23,33.14,33.16,167198.0,30.2282,30.2282,30.1463,30.1645,167198.0
2018-12-03 14:00:00,33.16,33.18,33.1,33.16,208366.0,30.1645,30.1827,30.1099,30.1645,208366.0
2018-12-03 14:30:00,33.17,33.2,33.15,33.19,224681.0,30.1736,30.2009,30.1554,30.1918,224681.0
2018-12-03 15:00:00,33.18,33.21,33.15,33.16,221320.0,30.1827,30.21,30.1554,30.1645,221320.0
2018-12-03 15:30:00,33.17,33.28,33.16,33.27,2202980.0,30.1736,30.2736,30.1645,30.2645,2202980.0
2018-12-04 09:30:00,33.26,33.26,33.13,33.18,453836.0,30.2554,30.2554,30.1372,30.1827,453836.0
2018-12-04 10:00:00,33.18,33.23,33.15,33.2,506831.0,30.1827,30.2282,30.1554,30.2009,506831.0
2018-12-04 10:30:00,33.2,33.22,33.16,33.16,344710.0,30.2009,30.2191,30.1645,30.1645,344710.0
2018-12-04 11:00:00,33.16,33.24,33.13,33.2,301101.0,30.1645,30.2373,30.1372,30.2009,301101.0
2018-12-04 11:30:00,33.2,33.24,33.15,33.16,256292.0,30.2009,30.2373,30.1554,30.1645,256292.0
2018-12-04 12:00:00,33.15,33.17,32.87,32.88,779428.0,30.1554,30.1736,29.9007,29.9098,779428.0
2018-12-04 12:30:00,32.88,32.99,32.8,32.9,426089.0,29.9098,30.0098,29.837,29.928,426089.0
2018-12-04 13:00:00,32.89,32.95,32.76,32.82,300447.0,29.9189,29.9734,29.8006,29.8552,300447.0
2018-12-04 13:30:00,32.82,32.89,32.75,32.86,436202.0,29.8552,29.9189,29.7915,29.8916,436202.0
2018-12-04 14:00:00,32.86,32.91,32.8,32.8,216887.0,29.8916,29.9371,29.837,29.837,216887.0
2018-12-04 14:30:00,32.81,32.94,32.81,32.89,291138.0,29.8461,29.9644,29.8461,29.9189,291138.0
2018-12-04 15:00:00,32.89,32.93,32.85,32.87,204147.0,29.9189,29.9553,29.8825,29.9007,204147.0
2018-12-04 15:30:00,32.86,32.94,32.79,32.8,1484666.0,29.8916,29.9644,29.8279,29.837,1484666.0
2018-12-06 09:30:00,31.97,32.18,31.9,32.04,1276567.0,29.082,29.273,29.0183,29.1457,1276567.0
2018-12-06 10:00:00,32.04,32.17,32.02,32.17,606416.0,29.1457,29.2639,29.1275,29.2639,606416.0
2018-12-06 10:30:00,32.17,32.19,31.98,32.0,642786.0,29.2639,29.2821,29.0911,29.1093,642786.0
2018-12-06 11:00:00,32.0,32.02,31.83,31.84,537198.0,29.1093,29.1275,28.9546,28.9637,537198.0
2018-12-06 11:30:00,31.84,32.1,31.82,32.08,455401.0,28.9637,29.2002,28.9455,29.182,455401.0
2018-12-06 12:00:00,32.07,32.19,32.02,32.18,314502.0,29.1729,29.2821,29.1275,29.273,314502.0
2018-12-06 12:30:00,32.18,32.26,32.15,32.23,283792.0,29.273,29.3458,29.2457,29.3185,283792.0
2018-12-06 13:00:00,32.23,32.24,32.15,32.18,227194.0,29.3185,29.3276,29.2457,29.273,227194.0
2018-12-06 13:30:00,32.17,32.37,32.15,32.37,318418.0,29.2639,29.4458,29.2457,29.4458,318418.0
2018-12-06 14:00:00,32.37,32.4,32.23,32.3,362881.0,29.4458,29.4731,29.3185,29.3822,362881.0
2018-12-06 14:30:00,32.3,32.33,32.18,32.33,254500.0,29.3822,29.4095,29.273,29.4095,254500.0
2018-12-06 15:00:00,32.33,32.39,32.28,32.37,374087.0,29.4095,29.464,29.364,29.4458,374087.0
2018-12-06 15:30:00,32.37,32.49,32.36,32.48,1065679.0,29.4458,29.555,29.4367,29.5459,1065679.0
2018-12-07 09:30:00,32.21,32.33,32.1,32.16,609349.0,29.3003,29.4095,29.2002,29.2548,609349.0
2018-12-07 10:00:00,32.16,32.19,32.0,32.09,481760.0,29.2548,29.2821,29.1093,29.1911,481760.0
2018-12-07 10:30:00,32.08,32.1,31.97,32.08,286081.0,29.182,29.2002,29.082,29.182,286081.0
2018-12-07 11:00:00,32.08,32.09,31.89,31.93,243704.0,29.182,29.1911,29.0092,29.0456,243704.0
2018-12-07 11:30:00,31.92,31.99,31.89,31.9,413490.0,29.0365,29.1002,29.0092,29.0183,413490.0
2018-12-07 12:00:00,31.9,31.96,31.84,31.86,375645.0,29.0183,29.0729,28.9637,28.9819,375645.0
2018-12-07 12:30:00,31.85,31.91,31.76,31.9,259501.0,28.9728,29.0274,28.8909,29.0183,259501.0
2018-12-07 13:00:00,31.9,31.95,31.78,31.84,349550.0,29.0183,29.0638,28.9091,28.9637,349550.0
2018-12-07 13:30:00,31.83,31.85,31.73,31.74,296888.0,28.9546,28.9728,28.8637,28.8728,296888.0
2018-12-07 14:00:00,31.74,31.79,31.68,31.74,367706.0,28.8728,28.9182,28.8182,28.8728,367706.0
2018-12-07 14:30:00,31.75,31.76,31.65,31.67,409676.0,28.8819,28.8909,28.7909,28.8091,409676.0
2018-12-07 15:00:00,31.67,31.75,31.64,31.74,376213.0,28.8091,28.8819,28.7818,28.8728,376213.0
2018-12-07 15:30:00,31.74,31.81,31.66,31.67,855354.0,28.8728,28.9364,28.8,28.8091,855354.0
2018-12-10 09:30:00,30.56,30.63,30.38,30.41,908769.0,27.7993,27.863,27.6356,27.6629,908769.0
2018-12-10 10:00:00,30.42,30.49,30.36,30.41,811955.0,27.672,27.7357,27.6174,27.6629,811955.0
2018-12-10 10:30:00,30.4,30.44,30.24,30.26,567855.0,27.6538,27.6902,27.5083,27.5264,567855.0
2018-12-10 11:00:00,30.26,30.27,30.12,30.19,697006.0,27.5264,27.5355,27.3991,27.4628,697006.0
2018-12-10 11:30:00,30.19,30.35,30.19,30.29,496693.0,27.4628,27.6083,27.4628,27.5537,496693.0
2018-12-10 12:00:00,30.3,30.37,30.27,30.3,459812.0,27.5628,27.6265,27.5355,27.5628,459812.0
2018-12-10 12:30:00,30.3,30.47,30.3,30.39,313757.0,27.5628,27.7175,27.5628,27.6447,313757.0
2018-12-10 13:00:00,30.39,30.42,30.32,30.33,412415.0,27.6447,27.672,27.581,27.5901,412415.0
2018-12-10 13:30:00,30.33,30.41,30.32,30.37,223399.0,27.5901,27.6629,27.581,27.6265,223399.0
2018-12-10 14:00:00,30.37,30.39,30.31,30.35,268634.0,27.6265,27.6447,27.5719,27.6083,268634.0
2018-12-10 14:30:00,30.34,30.4,30.32,30.33,279540.0,27.5992,27.6538,27.581,27.5901,279540.0
2018-12-10 15:00:00,30.33,30.35,30.28,30.32,214357.0,27.5901,27.6083,27.5446,27.581,214357.0
2018-12-10 15:30:00,30.32,30.4,30.32,30.33,1131631.0,27.581,27.6538,27.581,27.5901,1131631.0
2018-12-11 09:30:00,31.28,31.4,31.23,31.27,609755.0,28.4543,28.5635,28.4088,28.4452,609755.0
2018-12-11 10:00:00,31.27,31.35,31.21,31.3,268033.0,28.4452,28.518,28.3906,28.4725,268033.0
2018-12-11 10:30:00,31.31,31.32,31.21,31.24,197098.0,28.4816,28.4907,28.3906,28.4179,197098.0
2018-12-11 11:00:00,31.23,31.28,31.18,31.22,354303.0,28.4088,28.4543,28.3633,28.3997,354303.0
2018-12-11 11:30:00,31.23,31.24,31.15,31.23,256902.0,28.4088,28.4179,28.3361,28.4088,256902.0
2018-12-11 12:00:00,31.22,31.22,31.1,31.14,332990.0,28.3997,28.3997,28.2906,28.327,332990.0
2018-12-11 12:30:00,31.13,31.21,31.11,31.17,383374.0,28.3179,28.3906,28.2997,28.3542,383374.0
2018-12-11 13:00:00,31.16,31.19,31.11,31.17,307764.0,28.3451,28.3724,28.2997,28.3542,307764.0
2018-12-11 13:30:00,31.17,31.19,31.09,31.11,249276.0,28.3542,28.3724,28.2815,28.2997,249276.0
2018-12-11 14:00:00,31.11,31.35,31.1,31.35,453942.0,28.2997,28.518,28.2906,28.518,453942.0
2018-12-11 14:30:00,31.35,31.39,31.32,31.34,320565.0,28.518,28.5544,28.4907,28.5089,320565.0
2018-12-11 15:00:00,31.34,31.42,31.29,31.36,378340.0,28.5089,28.5817,28.4634,28.5271,378340.0
2018-12-11 15:30:00,31.36,31.41,31.28,31.3,1026376.0,28.5271,28.5726,28.4543,28.4725,1026376.0
2018-12-12 09:30:00,32.08,32.29,32.08,32.29,2710644.0,29.182,29.3731,29.182,29.3731,2710644.0
2018-12-12 10:00:00,32.29,32.37,32.26,32.31,494024.0,29.3731,29.4458,29.3458,29.3913,494024.0
2018-12-12 10:30:00,32.31,32.38,32.28,32.34,489463.0,29.3913,29.4549,29.364,29.4186,489463.0
2018-12-12 11:00:00,32.34,32.37,32.29,32.31,334990.0,29.4186,29.4458,29.3731,29.3913,334990.0
2018-12-12 11:30:00,32.31,32.39,32.3,32.37,306855.0,29.3913,29.464,29.3822,29.4458,306855.0
2018-12-12 12:00:00,32.37,32.44,32.36,32.44,226642.0,29.4458,29.5095,29.4367,29.5095,226642.0
2018-12-12 12:30:00,32.44,32.47,32.39,32.46,228136.0,29.5095,29.5368,29.464,29.5277,228136.0
2018-12-12 13:00:00,32.47,32.48,32.42,32.45,248746.0,29.5368,29.5459,29.4913,29.5186,248746.0
2018-12-12 13:30:00,32.44,32.44,32.37,32.4,153532.0,29.5095,29.5095,29.4458,29.4731,153532.0
2018-12-12 14:00:00,32.4,32.41,32.32,32.34,337346.0,29.4731,29.4822,29.4004,29.4186,337346.0
2018-12-12 14:30:00,32.34,32.39,32.29,32.38,255914.0,29.4186,29.464,29.3731,29.4549,255914.0
2018-12-12 15:00:00,32.37,32.41,32.31,32.35,277501.0,29.4458,29.4822,29.3913,29.4276,277501.0
2018-12-12 15:30:00,32.36,32.41,32.29,32.34,1129572.0,29.4367,29.4822,29.3731,29.4186,1129572.0
2018-12-13 09:30:00,32.49,32.51,32.37,32.41,415394.0,29.555,29.5732,29.4458,29.4822,415394.0
2018-12-13 10:00:00,32.41,32.59,32.4,32.47,358684.0,29.4822,29.646,29.4731,29.5368,358684.0
2018-12-13 10:30:00,32.47,32.51,32.4,32.48,390992.0,29.5368,29.5732,29.4731,29.5459,390992.0
2018-12-13 11:00:00,32.48,32.49,32.41,32.47,601452.0,29.5459,29.555,29.4822,29.5368,601452.0
2018-12-13 11:30:00,32.46,32.55,32.43,32.45,315750.0,29.5277,29.6096,29.5004,29.5186,315750.0
2018-12-13 12:00:00,32.45,32.51,32.41,32.42,283752.0,29.5186,29.5732,29.4822,29.4913,283752.0
2018-12-13 12:30:00,32.43,32.51,32.42,32.48,226024.0,29.5004,29.5732,29.4913,29.5459,226024.0
2018-12-13 13:00:00,32.49,32.53,32.44,32.52,310965.0,29.555,29.5914,29.5095,29.5823,310965.0
2018-12-13 13:30:00,32.52,32.59,32.43,32.45,560085.0,29.5823,29.646,29.5004,29.5186,560085.0
2018-12-13 14:00:00,32.45,32.47,32.4,32.46,188674.0,29.5186,29.5368,29.4731,29.5277,188674.0
2018-12-13 14:30:00,32.45,32.5,32.41,32.48,148319.0,29.5186,29.5641,29.4822,29.5459,148319.0
2018-12-13 15:00:00,32.48,32.48,32.43,32.44,234989.0,29.5459,29.5459,29.5004,29.5095,234989.0
2018-12-13 15:30:00,32.44,32.49,32.38,32.41,1050851.0,29.5095,29.555,29.4549,29.4822,1050851.0
2018-12-14 09:30:00,32.32,32.33,32.21,32.32,443815.0,29.4004,29.4095,29.3003,29.4004,443815.0
2018-12-14 10:00:00,32.32,32.43,32.3,32.38,310618.0,29.4004,29.5004,29.3822,29.4549,310618.0
2018-12-14 10:30:00,32.37,32.46,32.34,32.4,434319.0,29.4458,29.5277,29.4186,29.4731,434319.0
2018-12-14 11:00:00,32.41,32.45,32.39,32.43,233871.0,29.4822,29.5186,29.464,29.5004,233871.0
2018-12-14 11:30:00,32.44,32.51,32.35,32.36,263724.0,29.5095,29.5732,29.4276,29.4367,263724.0
2018-12-14 12:00:00,32.37,32.42,32.36,32.38,217359.0,29.4458,29.4913,29.4367,29.4549,217359.0
2018-12-14 12:30:00,32.38,32.42,32.34,32.36,125557.0,29.4549,29.4913,29.4186,29.4367,125557.0
2018-12-14 13:00:00,32.36,32.41,32.33,32.37,98506.0,29.4367,29.4822,29.4095,29.4458,98506.0
2018-12-14 13:30:00,32.37,32.38,32.32,32.34,129559.0,29.4458,29.4549,29.4004,29.4186,129559.0
2018-12-14 14:00:00,32.34,32.37,32.3,32.36,145436.0,29.4186,29.4458,29.3822,29.4367,145436.0
2018-12-14 14:30:00,32.35,32.38,32.3,32.35,162512.0,29.4276,29.4549,29.3822,29.4276,162512.0
2018-12-14 15:00:00,32.35,32.43,32.35,32.37,282142.0,29.4276,29.5004,29.4276,29.4458,282142.0
2018-12-14 15:30:00,32.37,32.39,32.25,32.26,543627.0,29.4458,29.464,29.3367,29.3458,543627.0
2018-12-17 09:30:00,32.64,32.7,32.49,32.57,581572.0,29.6915,29.746,29.555,29.6278,581572.0
2018-12-17 10:00:00,32.57,32.65,32.52,32.63,533038.0,29.6278,29.7005,29.5823,29.6824,533038.0
2018-12-17 10:30:00,32.63,32.74,32.6,32.72,371586.0,29.6824,29.7824,29.6551,29.7642,371586.0
2018-12-17 11:00:00,32.72,32.78,32.69,32.75,134767.0,29.7642,29.8188,29.7369,29.7915,134767.0
2018-12-17 11:30:00,32.75,32.75,32.68,32.74,229950.0,29.7915,29.7915,29.7278,29.7824,229950.0
2018-12-17 12:00:00,32.73,32.77,32.69,32.72,254785.0,29.7733,29.8097,29.7369,29.7642,254785.0
2018-12-17 12:30:00,32.71,32.71,32.59,32.6,370849.0,29.7551,29.7551,29.646,29.6551,370849.0
2018-12-17 13:00:00,32.6,32.65,32.58,32.59,150901.0,29.6551,29.7005,29.6369,29.646,150901.0
2018-12-17 13:30:00,32.59,32.62,32.5,32.55,265588.0,29.646,29.6733,29.5641,29.6096,265588.0
2018-12-17 14:00:00,32.55,32.57,32.46,32.51,346637.0,29.6096,29.6278,29.5277,29.5732,346637.0
2018-12-17 14:30:00,32.52,32.62,32.51,32.54,244788.0,29.5823,29.6733,29.5732,29.6005,244788.0
2018-12-17 15:00:00,32.54,32.6,32.47,32.48,403677.0,29.6005,29.6551,29.5368,29.5459,403677.0
2018-12-17 15:30:00,32.49,32.51,32.37,32.47,901433.0,29.555,29.5732,29.4458,29.5368,901433.0
2018-12-18 09:30:00,33.0,33.13,32.94,33.11,1301989.0,30.2474,30.3666,30.1924,30.3483,1301989.0
2018-12-18 10:00:00,33.11,33.13,33.06,33.12,266563.0,30.3483,30.3666,30.3024,30.3574,266563.0
2018-12-18 10:30:00,33.12,33.17,33.06,33.07,346907.0,30.3574,30.4033,30.3024,30.3116,346907.0
2018-12-18 11:00:00,33.07,33.11,33.04,33.09,204787.0,30.3116,30.3483,30.2841,30.3299,204787.0
2018-12-18 11:30:00,33.09,33.17,33.08,33.15,196828.0,30.3299,30.4033,30.3208,30.3849,196828.0
2018-12-18 12:00:00,33.14,33.24,33.14,33.15,431944.0,30.3758,30.4674,30.3758,30.3849,431944.0
2018-12-18 12:30:00,33.15,33.23,33.14,33.2,201743.0,30.3849,30.4582,30.3758,30.4308,201743.0
2018-12-18 13:00:00,33.2,33.28,33.18,33.26,332928.0,30.4308,30.5041,30.4124,30.4857,332928.0
2018-12-18 13:30:00,33.26,33.33,33.24,33.27,282893.0,30.4857,30.5499,30.4674,30.4949,282893.0
2018-12-18 14:00:00,33.27,33.37,33.26,33.36,298624.0,30.4949,30.5866,30.4857,30.5774,298624.0
2018-12-18 14:30:00,33.36,33.36,33.18,33.19,359822.0,30.5774,30.5774,30.4124,30.4216,359822.0
2018-12-18 15:00:00,33.18,33.28,33.15,33.25,464729.0,30.4124,30.5041,30.3849,30.4766,464729.0
2018-12-18 15:30:00,33.26,33.32,33.22,33.25,1289565.0,30.4857,30.5407,30.4491,30.4766,1289565.0
2018-12-19 09:30:00,33.28,33.54,33.28,33.48,455201.0,30.5041,30.7424,30.5041,30.6874,455201.0
2018-12-19 10:00:00,33.48,33.52,33.47,33.5,381039.0,30.6874,30.7241,30.6782,30.7057,381039.0
2018-12-19 10:30:00,33.51,33.53,33.43,33.45,467945.0,30.7149,30.7332,30.6416,30.6599,467945.0
2018-12-19 11:00:00,33.45,33.46,33.39,33.41,253997.0,30.6599,30.6691,30.6049,30.6232,253997.0
2018-12-19 11:30:00,33.41,33.5,33.38,33.49,320959.0,30.6232,30.7057,30.5957,30.6966,320959.0
2018-12-19 12:00:00,33.49,33.52,33.46,33.48,196372.0,30.6966,30.7241,30.6691,30.6874,196372.0
2018-12-19 12:30:00,33.48,33.49,33.45,33.45,125755.0,30.6874,30.6966,30.6599,30.6599,125755.0
2018-12-19 13:00:00,33.45,33.46,33.38,33.44,213386.0,30.6599,30.6691,30.5957,30.6507,213386.0
2018-12-19 13:30:00,33.44,33.53,33.42,33.49,296498.0,30.6507,30.7332,30.6324,30.6966,296498.0
2018-12-19 14:00:00,33.49,33.49,32.92,33.13,1008186.0,30.6966,30.6966,30.1741,30.3666,1008186.0
2018-12-19 14:30:00,33.13,33.21,32.81,32.85,2190442.0,30.3666,30.4399,30.0733,30.1099,2190442.0
2018-12-19 15:00:00,32.84,32.84,32.61,32.7,1434811.0,30.1008,30.1008,29.89,29.9725,1434811.0
2018-12-19 15:30:00,32.71,32.81,32.67,32.8,1333483.0,29.9816,30.0733,29.945,30.0641,1333483.0
2018-12-20 09:30:00,33.42,33.63,33.41,33.57,1018253.0,30.6324,30.8249,30.6232,30.7699,1018253.0
2018-12-20 10:00:00,33.57,33.62,33.5,33.55,612374.0,30.7699,30.8157,30.7057,30.7516,612374.0
2018-12-20 10:30:00,33.55,33.65,33.5,33.56,539898.0,30.7516,30.8432,30.7057,30.7607,539898.0
2018-12-20 11:00:00,33.56,33.58,33.37,33.41,658858.0,30.7607,30.7791,30.5866,30.6232,658858.0
2018-12-20 11:30:00,33.41,33.45,33.24,33.32,457825.0,30.6232,30.6599,30.4674,30.5407,457825.0
2018-12-20 12:00:00,33.32,33.48,33.32,33.48,398874.0,30.5407,30.6874,30.5407,30.6874,398874.0
2018-12-20 12:30:00,33.48,33.5,33.38,33.45,336316.0,30.6874,30.7057,30.5957,30.6599,336316.0
2018-12-20 13:00:00,33.45,33.45,33.36,33.41,251253.0,30.6599,30.6599,30.5774,30.6232,251253.0
2018-12-20 13:30:00,33.41,33.44,33.34,33.35,511225.0,30.6232,30.6507,30.5591,30.5682,511225.0
2018-12-20 14:00:00,33.35,33.39,33.22,33.39,587511.0,30.5682,30.6049,30.4491,30.6049,587511.0
2018-12-20 14:30:00,33.39,33.52,33.38,33.4,618297.0,30.6049,30.7241,30.5957,30.6141,618297.0
2018-12-20 15:00:00,33.4,33.47,33.31,33.41,517688.0,30.6141,30.6782,30.5316,30.6232,517688.0
2018-12-20 15:30:00,33.42,33.49,33.33,33.38,956124.0,30.6324,30.6966,30.5499,30.5957,956124.0
2018-12-21 09:30:00,32.91,32.95,32.71,32.86,1083058.0,30.1649,30.2016,29.9816,30.1191,1083058.0
2018-12-21 10:00:00,32.86,33.03,32.8,32.9,623636.0,30.1191,30.2749,30.0641,30.1558,623636.0
2018-12-21 10:30:00,32.9,32.9,32.8,32.87,388353.0,30.1558,30.1558,30.0641,30.1283,388353.0
2018-12-21 11:00:00,32.86,32.9,32.74,32.9,364483.0,30.1191,30.1558,30.0091,30.1558,364483.0
2018-12-21 11:30:00,32.9,32.92,32.75,32.77,273032.0,30.1558,30.1741,30.0183,30.0366,273032.0
2018-12-21 12:00:00,32.77,32.8,32.69,32.69,278906.0,30.0366,30.0641,29.9633,29.9633,278906.0
2018-12-21 12:30:00,32.69,32.81,32.64,32.71,330750.0,29.9633,30.0733,29.9175,29.9816,330750.0
2018-12-21 13:00:00,32.72,32.83,32.71,32.77,180711.0,29.9908,30.0916,29.9816,30.0366,180711.0
2018-12-21 13:30:00,32.77,32.85,32.75,32.76,213406.0,30.0366,30.1099,30.0183,30.0275,213406.0
2018-12-21 14:00:00,32.76,32.79,32.7,32.72,229703.0,30.0275,30.055,29.9725,29.9908,229703.0
2018-12-21 14:30:00,32.73,32.78,32.64,32.74,391649.0,30.0,30.0458,29.9175,30.0091,391649.0
2018-12-21 15:00:00,32.74,32.77,32.62,32.62,333042.0,30.0091,30.0366,29.8991,29.8991,333042.0
2018-12-21 15:30:00,32.62,32.72,32.57,32.59,1413184.0,29.8991,29.9908,29.8533,29.8716,1413184.0
2018-12-24 09:30:00,32.5,32.5,32.37,32.45,342113.0,29.7891,29.7891,29.67,29.7433,342113.0
2018-12-24 10:00:00,32.44,32.49,32.36,32.44,495344.0,29.7341,29.78,29.6608,29.7341,495344.0
2018-12-24 10:30:00,32.45,32.54,32.42,32.47,387915.0,29.7433,29.8258,29.7158,29.7616,387915.0
2018-12-24 11:00:00,32.47,32.51,32.36,32.4,332796.0,29.7616,29.7983,29.6608,29.6975,332796.0
2018-12-24 11:30:00,32.4,32.48,32.35,32.36,259252.0,29.6975,29.7708,29.6517,29.6608,259252.0
2018-12-24 12:00:00,32.37,32.43,32.31,32.37,359423.0,29.67,29.725,29.615,29.67,359423.0
2018-12-24 12:30:00,32.38,32.42,32.28,32.29,341283.0,29.6791,29.7158,29.5875,29.5967,341283.0
2018-12-26 09:30:00,32.51,32.81,32.51,32.55,414447.0,29.7983,30.0733,29.7983,29.835,414447.0
2018-12-26 10:00:00,32.55,32.64,32.48,32.59,324487.0,29.835,29.9175,29.7708,29.8716,324487.0
2018-12-26 10:30:00,32.6,32.64,32.52,32.55,266115.0,29.8808,29.9175,29.8075,29.835,266115.0
2018-12-26 11:00:00,32.56,32.73,32.55,32.72,529992.0,29.8441,30.0,29.835,29.9908,529992.0
2018-12-26 11:30:00,32.72,32.83,32.68,32.82,304579.0,29.9908,30.0916,29.9541,30.0824,304579.0
2018-12-26 12:00:00,32.82,32.83,32.62,32.63,355555.0,30.0824,30.0916,29.8991,29.9083,355555.0
2018-12-26 12:30:00,32.64,32.77,32.62,32.72,150319.0,29.9175,30.0366,29.8991,29.9908,150319.0
2018-12-26 13:00:00,32.72,32.73,32.59,32.6,188984.0,29.9908,30.0,29.8716,29.8808,188984.0
2018-12-26 13:30:00,32.61,32.74,32.59,32.73,124690.0,29.89,30.0091,29.8716,30.0,124690.0
2018-12-26 14:00:00,32.73,32.76,32.65,32.65,152893.0,30.0,30.0275,29.9266,29.9266,152893.0
2018-12-26 14:30:00,32.66,32.7,32.61,32.66,225826.0,29.9358,29.9725,29.89,29.9358,225826.0
2018-12-26 15:00:00,32.66,32.8,32.62,32.8,251685.0,29.9358,30.0641,29.8991,30.0641,251685.0
2018-12-26 15:30:00,32.8,32.84,32.73,32.8,543903.0,30.0641,30.1008,30.0,30.0641,543903.0
2018-12-27 09:30:00,32.55,32.74,32.52,32.59,738771.0,29.835,30.0091,29.8075,29.8716,738771.0
2018-12-27 10:00:00,32.59,32.65,32.55,32.61,581343.0,29.8716,29.9266,29.835,29.89,581343.0
2018-12-27 10:30:00,32.61,32.7,32.57,32.68,373099.0,29.89,29.9725,29.8533,29.9541,373099.0
2018-12-27 11:00:00,32.68,32.8,32.64,32.79,496580.0,29.9541,30.0641,29.9175,30.055,496580.0
2018-12-27 11:30:00,32.79,32.81,32.7,32.75,358242.0,30.055,30.0733,29.9725,30.0183,358242.0
2018-12-27 12:00:00,32.74,32.75,32.64,32.66,213780.0,30.0091,30.0183,29.9175,29.9358,213780.0
2018-12-27 12:30:00,32.65,32.73,32.63,32.72,141546.0,29.9266,30.0,29.9083,29.9908,141546.0
2018-12-27 13:00:00,32.71,32.74,32.68,32.68,224773.0,29.9816,30.0091,29.9541,29.9541,224773.0
2018-12-27 13:30:00,32.68,32.73,32.61,32.63,247034.0,29.9541,30.0,29.89,29.9083,247034.0
2018-12-27 14:00:00,32.63,32.66,32.58,32.66,263108.0,29.9083,29.9358,29.8625,29.9358,263108.0
2018-12-27 14:30:00,32.65,32.77,32.61,32.77,289245.0,29.9266,30.0366,29.89,30.0366,289245.0
2018-12-27 15:00:00,32.77,32.92,32.73,32.91,498755.0,30.0366,30.1741,30.0,30.1649,498755.0
2018-12-27 15:30:00,32.91,33.03,32.87,33.01,819520.0,30.1649,30.2749,30.1283,30.2566,819520.0
2018-12-28 09:30:00,33.21,33.26,33.07,33.23,887725.0,30.4542,30.5,30.3258,30.4725,887725.0
2018-12-28 10:00:00,33.23,33.24,33.1,33.11,260566.0,30.4725,30.4817,30.3533,30.3625,260566.0
2018-12-28 10:30:00,33.11,33.24,33.09,33.19,421641.0,30.3625,30.4817,30.3441,30.4358,421641.0
2018-12-28 11:00:00,33.18,33.26,33.17,33.26,444267.0,30.4266,30.5,30.4175,30.5,444267.0
2018-12-28 11:30:00,33.26,33.34,33.24,33.33,274517.0,30.5,30.5734,30.4817,30.5642,274517.0
2018-12-28 12:00:00,33.33,33.37,33.3,33.36,218454.0,30.5642,30.6009,30.5367,30.5917,218454.0
2018-12-28 12:30:00,33.35,33.39,33.29,33.3,214337.0,30.5825,30.6192,30.5275,30.5367,214337.0
2018-12-28 13:00:00,33.3,33.38,33.28,33.3,121532.0,30.5367,30.6101,30.5183,30.5367,121532.0
2018-12-28 13:30:00,33.3,33.38,33.26,33.37,139004.0,30.5367,30.6101,30.5,30.6009,139004.0
2018-12-28 14:00:00,33.37,33.47,33.36,33.4,468940.0,30.6009,30.6926,30.5917,30.6284,468940.0
2018-12-28 14:30:00,33.4,33.52,33.39,33.5,294002.0,30.6284,30.7384,30.6192,30.7201,294002.0
2018-12-28 15:00:00,33.49,33.51,33.29,33.34,478953.0,30.7109,30.7293,30.5275,30.5734,478953.0
2018-12-28 15:30:00,33.34,33.41,33.3,33.39,743245.0,30.5734,30.6376,30.5367,30.6192,743245.0
2018-12-31 09:30:00,33.44,33.5,33.25,33.27,159386.0,30.6651,30.7201,30.4908,30.5092,159386.0
2018-12-31 10:00:00,33.27,33.33,33.26,33.3,122503.0,30.5092,30.5642,30.5,30.5367,122503.0
2018-12-31 10:30:00,33.31,33.31,33.18,33.2,244359.0,30.5459,30.5459,30.4266,30.445,244359.0
2018-12-31 11:00:00,33.21,33.24,33.17,33.23,233586.0,30.4542,30.4817,30.4175,30.4725,233586.0
2018-12-31 11:30:00,33.23,33.26,33.16,33.25,297189.0,30.4725,30.5,30.4083,30.4908,297189.0
2018-12-31 12:00:00,33.25,33.27,33.18,33.18,188831.0,30.4908,30.5092,30.4266,30.4266,188831.0
2018-12-31 12:30:00,33.19,33.23,33.17,33.2,183871.0,30.4358,30.4725,30.4175,30.445,183871.0
2018-12-31 13:00:00,33.21,33.29,33.2,33.29,186927.0,30.4542,30.5275,30.445,30.5275,186927.0
2018-12-31 13:30:00,33.29,33.29,33.2,33.22,133177.0,30.5275,30.5275,30.445,30.4633,133177.0
2018-12-31 14:00:00,33.22,33.25,33.17,33.18,236576.0,30.4633,30.4908,30.4175,30.4266,236576.0
2018-12-31 14:30:00,33.18,33.24,33.17,33.18,225567.0,30.4266,30.4817,30.4175,30.4266,225567.0
2018-12-31 15:00:00,33.19,33.24,33.18,33.22,219427.0,30.4358,30.4817,30.4266,30.4633,219427.0
2018-12-31 15:30:00,33.22,33.33,33.18,33.33,482545.0,30.4633,30.5642,30.4266,30.5642,482545.0
2019-01-02 09:30:00,32.76,32.93,32.74,32.88,471570.0,30.0415,30.1974,30.0232,30.1515,471570.0
2019-01-02 10:00:00,32.88,33.0,32.86,32.94,332981.0,30.1515,30.2616,30.1332,30.2066,332981.0
2019-01-02 10:30:00,32.93,33.03,32.9,33.01,239902.0,30.1974,30.2891,30.1699,30.2708,239902.0
2019-01-02 11:00:00,33.02,33.04,32.92,32.93,408903.0,30.2799,30.2983,30.1882,30.1974,408903.0
2019-01-02 11:30:00,32.92,32.99,32.89,32.95,359778.0,30.1882,30.2524,30.1607,30.2157,359778.0
2019-01-02 12:00:00,32.94,32.97,32.87,32.93,202609.0,30.2066,30.2341,30.1424,30.1974,202609.0
2019-01-02 12:30:00,32.93,32.99,32.92,32.93,188665.0,30.1974,30.2524,30.1882,30.1974,188665.0
2019-01-02 13:00:00,32.94,32.96,32.9,32.95,142792.0,30.2066,30.2249,30.1699,30.2157,142792.0
2019-01-02 13:30:00,32.95,32.99,32.91,32.98,92230.0,30.2157,30.2524,30.1791,30.2432,92230.0
2019-01-02 14:00:00,32.98,33.0,32.93,32.98,411157.0,30.2432,30.2616,30.1974,30.2432,411157.0
2019-01-02 14:30:00,32.98,33.02,32.95,32.97,349749.0,30.2432,30.2799,30.2157,30.2341,349749.0
2019-01-02 15:00:00,32.96,32.97,32.87,32.91,201269.0,30.2249,30.2341,30.1424,30.1791,201269.0
2019-01-02 15:30:00,32.91,33.02,32.88,32.97,646137.0,30.1791,30.2799,30.1515,30.2341,646137.0
2019-01-03 09:30:00,32.43,32.44,32.28,32.3,773858.0,29.7389,29.7481,29.6013,29.6197,773858.0
2019-01-03 10:00:00,32.29,32.32,32.21,32.26,593428.0,29.6105,29.638,29.5371,29.583,593428.0
2019-01-03 10:30:00,32.26,32.27,32.16,32.27,440952.0,29.583,29.5922,29.4913,29.5922,440952.0
2019-01-03 11:00:00,32.27,32.34,32.25,32.27,249537.0,29.5922,29.6564,29.5738,29.5922,249537.0
2019-01-03 11:30:00,32.27,32.45,32.26,32.38,424367.0,29.5922,29.7572,29.583,29.693,424367.0
2019-01-03 12:00:00,32.38,32.41,32.33,32.35,198385.0,29.693,29.7205,29.6472,29.6655,198385.0
2019-01-03 12:30:00,32.35,32.4,32.31,32.37,125226.0,29.6655,29.7114,29.6288,29.6839,125226.0
2019-01-03 13:00:00,32.37,32.37,32.26,32.34,168971.0,29.6839,29.6839,29.583,29.6564,168971.0
2019-01-03 13:30:00,32.34,32.37,32.27,32.29,178226.0,29.6564,29.6839,29.5922,29.6105,178226.0
2019-01-03 14:00:00,32.28,32.36,32.26,32.36,189844.0,29.6013,29.6747,29.583,29.6747,189844.0
2019-01-03 14:30:00,32.36,32.38,32.23,32.25,221383.0,29.6747,29.693,29.5555,29.5738,221383.0
2019-01-03 15:00:00,32.25,32.3,32.22,32.3,254101.0,29.5738,29.6197,29.5463,29.6197,254101.0
2019-01-03 15:30:00,32.3,32.35,32.24,32.24,652172.0,29.6197,29.6655,29.5647,29.5647,652172.0
2019-01-04 09:30:00,32.62,32.69,32.59,32.67,1001883.0,29.9131,29.9773,29.8856,29.959,1001883.0
2019-01-04 10:00:00,32.67,32.94,32.67,32.94,936965.0,29.959,30.2066,29.959,30.2066,936965.0
2019-01-04 10:30:00,32.94,33.11,32.92,33.08,985021.0,30.2066,30.3625,30.1882,30.3349,985021.0
2019-01-04 11:00:00,33.08,33.13,33.02,33.06,640420.0,30.3349,30.3808,30.2799,30.3166,640420.0
2019-01-04 11:30:00,33.05,33.18,33.03,33.16,584710.0,30.3074,30.4266,30.2891,30.4083,584710.0
2019-01-04 12:00:00,33.16,33.19,33.11,33.17,394368.0,30.4083,30.4358,30.3625,30.4175,394368.0
2019-01-04 12:30:00,33.17,33.26,33.16,33.22,464569.0,30.4175,30.5,30.4083,30.4633,464569.0
2019-01-04 13:00:00,33.22,33.29,33.21,33.25,365333.0,30.4633,30.5275,30.4542,30.4908,365333.0
2019-01-04 13:30:00,33.25,33.27,33.17,33.21,388008.0,30.4908,30.5092,30.4175,30.4542,388008.0
2019-01-04 14:00:00,33.21,33.25,33.17,33.24,420881.0,30.4542,30.4908,30.4175,30.4817,420881.0
2019-01-04 14:30:00,33.23,33.26,33.16,33.16,607819.0,30.4725,30.5,30.4083,30.4083,607819.0
2019-01-04 15:00:00,33.17,33.25,33.17,33.23,498708.0,30.4175,30.4908,30.4175,30.4725,498708.0
2019-01-04 15:30:00,33.23,33.3,33.22,33.26,1502270.0,30.4725,30.5367,30.4633,30.5,1502270.0
2019-01-07 09:30:00,33.03,33.03,32.78,32.86,978887.0,30.2891,30.2891,30.0598,30.1332,978887.0
2019-01-07 10:00:00,32.86,32.87,32.76,32.8,494480.0,30.1332,30.1424,30.0415,30.0782,494480.0
2019-01-07 10:30:00,32.79,32.85,32.77,32.8,293638.0,30.069,30.124,30.0507,30.0782,293638.0
2019-01-07 11:00:00,32.8,32.85,32.76,32.77,387338.0,30.0782,30.124,30.0415,30.0507,387338.0
2019-01-07 11:30:00,32.78,32.85,32.76,32.85,334102.0,30.0598,30.124,30.0415,30.124,334102.0
2019-01-07 12:00:00,32.85,32.86,32.79,32.84,313562.0,30.124,30.1332,30.069,30.1149,313562.0
2019-01-07 12:30:00,32.84,32.87,32.82,32.86,198113.0,30.1149,30.1424,30.0965,30.1332,198113.0
2019-01-07 13:00:00,32.86,32.92,32.86,32.91,102341.0,30.1332,30.1882,30.1332,30.1791,102341.0
2019-01-07 13:30:00,32.91,32.92,32.83,32.84,158223.0,30.1791,30.1882,30.1057,30.1149,158223.0
2019-01-07 14:00:00,32.84,32.87,32.81,32.84,175374.0,30.1149,30.1424,30.0874,30.1149,175374.0
2019-01-07 14:30:00,32.84,32.84,32.78,32.8,190090.0,30.1149,30.1149,30.0598,30.0782,190090.0
2019-01-07 15:00:00,32.8,32.84,32.79,32.84,255416.0,30.0782,30.1149,30.069,30.1149,255416.0
2019-01-07 15:30:00,32.84,32.84,32.77,32.81,590932.0,30.1149,30.1149,30.0507,30.0874,590932.0
2019-01-08 09:30:00,32.82,32.94,32.82,32.87,451761.0,30.0965,30.2066,30.0965,30.1424,451761.0
2019-01-08 10:00:00,32.87,32.91,32.8,32.82,320311.0,30.1424,30.1791,30.0782,30.0965,320311.0
2019-01-08 10:30:00,32.82,32.85,32.77,32.82,220820.0,30.0965,30.124,30.0507,30.0965,220820.0
2019-01-08 11:00:00,32.82,32.89,32.81,32.87,128012.0,30.0965,30.1607,30.0874,30.1424,128012.0
2019-01-08 11:30:00,32.86,32.87,32.82,32.86,142127.0,30.1332,30.1424,30.0965,30.1332,142127.0
2019-01-08 12:00:00,32.86,32.92,32.84,32.9,208272.0,30.1332,30.1882,30.1149,30.1699,208272.0
2019-01-08 12:30:00,32.9,32.92,32.84,32.88,102063.0,30.1699,30.1882,30.1149,30.1515,102063.0
2019-01-08 13:00:00,32.87,32.9,32.83,32.88,175997.0,30.1424,30.1699,30.1057,30.1515,175997.0
2019-01-08 13:30:00,32.88,32.93,32.85,32.91,210398.0,30.1515,30.1974,30.124,30.1791,210398.0
2019-01-08 14:00:00,32.91,32.95,32.9,32.94,100312.0,30.1791,30.2157,30.1699,30.2066,100312.0
2019-01-08 14:30:00,32.94,32.97,32.92,32.95,124210.0,30.2066,30.2341,30.1882,30.2157,124210.0
2019-01-08 15:00:00,32.95,32.98,32.94,32.97,78576.0,30.2157,30.2432,30.2066,30.2341,78576.0
2019-01-08 15:30:00,32.97,32.99,32.9,32.91,350711.0,30.2341,30.2524,30.1699,30.1791,350711.0
2019-01-09 09:30:00,32.83,32.96,32.79,32.92,309690.0,30.1057,30.2249,30.069,30.1882,309690.0
2019-01-09 10:00:00,32.93,32.99,32.92,32.95,178640.0,30.1974,30.2524,30.1882,30.2157,178640.0
2019-01-09 10:30:00,32.95,32.97,32.88,32.93,213234.0,30.2157,30.2341,30.1515,30.1974,213234.0
2019-01-09 11:00:00,32.93,32.98,32.87,32.94,208829.0,30.1974,30.2432,30.1424,30.2066,208829.0
2019-01-09 11:30:00,32.94,32.97,32.9,32.9,236906.0,30.2066,30.2341,30.1699,30.1699,236906.0
2019-01-09 12:00:00,32.91,32.91,32.83,32.87,245356.0,30.1791,30.1791,30.1057,30.1424,245356.0
2019-01-09 12:30:00,32.87,32.94,32.86,32.93,227574.0,30.1424,30.2066,30.1332,30.1974,227574.0
2019-01-09 13:00:00,32.93,32.97,32.9,32.95,189191.0,30.1974,30.2341,30.1699,30.2157,189191.0
2019-01-09 13:30:00,32.96,32.96,32.93,32.94,123115.0,30.2249,30.2249,30.1974,30.2066,123115.0
2019-01-09 14:00:00,32.95,33.02,32.91,32.93,300489.0,30.2157,30.2799,30.1791,30.1974,300489.0
2019-01-09 14:30:00,32.93,32.99,32.91,32.94,127975.0,30.1974,30.2524,30.1791,30.2066,127975.0
2019-01-09 15:00:00,32.94,32.96,32.89,32.9,148032.0,30.2066,30.2249,30.1607,30.1699,148032.0
2019-01-09 15:30:00,32.89,32.94,32.87,32.93,407163.0,30.1607,30.2066,30.1424,30.1974,407163.0
2019-01-10 09:30:00,32.73,32.74,32.64,32.71,510859.0,30.014,30.0232,29.9315,29.9956,510859.0
2019-01-10 10:00:00,32.7,32.77,32.68,32.77,272867.0,29.9865,30.0507,29.9681,30.0507,272867.0
2019-01-10 10:30:00,32.77,32.79,32.73,32.77,233717.0,30.0507,30.069,30.014,30.0507,233717.0
2019-01-10 11:00:00,32.77,32.8,32.75,32.77,132857.0,30.0507,30.0782,30.0323,30.0507,132857.0
2019-01-10 11:30:00,32.78,32.86,32.77,32.85,111368.0,30.0598,30.1332,30.0507,30.124,111368.0
2019-01-10 12:00:00,32.84,32.88,32.79,32.86,249399.0,30.1149,30.1515,30.069,30.1332,249399.0
2019-01-10 12:30:00,32.86,32.97,32.86,32.91,191747.0,30.1332,30.2341,30.1332,30.1791,191747.0
2019-01-10 13:00:00,32.91,32.92,32.79,32.81,96980.0,30.1791,30.1882,30.069,30.0874,96980.0
2019-01-10 13:30:00,32.81,32.89,32.8,32.88,202915.0,30.0874,30.1607,30.0782,30.1515,202915.0
2019-01-10 14:00:00,32.88,32.96,32.88,32.91,272507.0,30.1515,30.2249,30.1515,30.1791,272507.0
2019-01-10 14:30:00,32.91,32.92,32.87,32.92,102246.0,30.1791,30.1882,30.1424,30.1882,102246.0
2019-01-10 15:00:00,32.92,32.96,32.9,32.94,209198.0,30.1882,30.2249,30.1699,30.2066,209198.0
2019-01-10 15:30:00,32.94,32.98,32.91,32.96,518608.0,30.2066,30.2432,30.1791,30.2249,518608.0
2019-01-11 09:30:00,32.57,32.67,32.57,32.67,452189.0,29.8673,29.959,29.8673,29.959,452189.0
2019-01-11 10:00:00,32.67,32.72,32.65,32.7,248627.0,29.959,30.0048,29.9406,29.9865,248627.0
2019-01-11 10:30:00,32.7,32.81,32.69,32.8,437870.0,29.9865,30.0874,29.9773,30.0782,437870.0
2019-01-11 11:00:00,32.8,32.81,32.75,32.77,217829.0,30.0782,30.0874,30.0323,30.0507,217829.0
2019-01-11 11:30:00,32.78,32.81,32.76,32.77,128654.0,30.0598,30.0874,30.0415,30.0507,128654.0
2019-01-11 12:00:00,32.78,32.81,32.76,32.78,104253.0,30.0598,30.0874,30.0415,30.0598,104253.0
2019-01-11 12:30:00,32.78,32.81,32.76,32.77,58129.0,30.0598,30.0874,30.0415,30.0507,58129.0
2019-01-11 13:00:00,32.77,32.79,32.73,32.75,106599.0,30.0507,30.069,30.014,30.0323,106599.0
2019-01-11 13:30:00,32.75,32.8,32.74,32.78,214633.0,30.0323,30.0782,30.0232,30.0598,214633.0
2019-01-11 14:00:00,32.78,32.82,32.76,32.78,145795.0,30.0598,30.0965,30.0415,30.0598,145795.0
2019-01-11 14:30:00,32.77,32.78,32.72,32.73,215192.0,30.0507,30.0598,30.0048,30.014,215192.0
2019-01-11 15:00:00,32.73,32.75,32.7,32.7,97508.0,30.014,30.0323,29.9865,29.9865,97508.0
2019-01-11 15:30:00,32.71,32.76,32.7,32.75,332334.0,29.9956,30.0415,29.9865,30.0323,332334.0
2019-01-14 09:30:00,32.34,32.38,32.22,32.36,430905.0,29.6564,29.693,29.5463,29.6747,430905.0
2019-01-14 10:00:00,32.35,32.44,32.32,32.41,855217.0,29.6655,29.7481,29.638,29.7205,855217.0
2019-01-14 10:30:00,32.41,32.48,32.41,32.45,134668.0,29.7205,29.7847,29.7205,29.7572,134668.0
2019-01-14 11:00:00,32.45,32.45,32.36,32.39,229347.0,29.7572,29.7572,29.6747,29.7022,229347.0
2019-01-14 11:30:00,32.38,32.47,32.38,32.45,138923.0,29.693,29.7756,29.693,29.7572,138923.0
2019-01-14 12:00:00,32.45,32.49,32.42,32.47,108955.0,29.7572,29.7939,29.7297,29.7756,108955.0
2019-01-14 12:30:00,32.47,32.47,32.45,32.45,33479.0,29.7756,29.7756,29.7572,29.7572,33479.0
2019-01-14 13:00:00,32.45,32.46,32.43,32.44,76801.0,29.7572,29.7664,29.7389,29.7481,76801.0
2019-01-14 13:30:00,32.44,32.47,32.42,32.43,57868.0,29.7481,29.7756,29.7297,29.7389,57868.0
2019-01-14 14:00:00,32.42,32.44,32.4,32.41,170537.0,29.7297,29.7481,29.7114,29.7205,170537.0
2019-01-14 14:30:00,32.42,32.44,32.4,32.43,39031.0,29.7297,29.7481,29.7114,29.7389,39031.0
2019-01-14 15:00:00,32.43,32.46,32.41,32.44,98302.0,29.7389,29.7664,29.7205,29.7481,98302.0
2019-01-14 15:30:00,32.43,32.44,32.28,32.3,2585550.0,29.7389,29.7481,29.6013,29.6197,2585550.0
2019-01-15 09:30:00,32.71,32.71,32.62,32.66,872882.0,29.9956,29.9956,29.9131,29.9498,872882.0
2019-01-15 10:00:00,32.66,32.73,32.59,32.64,429869.0,29.9498,30.014,29.8856,29.9315,429869.0
2019-01-15 10:30:00,32.65,32.79,32.62,32.78,399749.0,29.9406,30.069,29.9131,30.0598,399749.0
2019-01-15 11:00:00,32.78,32.79,32.68,32.68,239540.0,30.0598,30.069,29.9681,29.9681,239540.0
2019-01-15 11:30:00,32.69,32.73,32.65,32.72,323351.0,29.9773,30.014,29.9406,30.0048,323351.0
2019-01-15 12:00:00,32.72,32.75,32.69,32.7,114004.0,30.0048,30.0323,29.9773,29.9865,114004.0
2019-01-15 12:30:00,32.7,32.7,32.61,32.62,168669.0,29.9865,29.9865,29.9039,29.9131,168669.0
2019-01-15 13:00:00,32.62,32.63,32.59,32.62,281610.0,29.9131,29.9223,29.8856,29.9131,281610.0
2019-01-15 13:30:00,32.62,32.64,32.59,32.64,360525.0,29.9131,29.9315,29.8856,29.9315,360525.0
2019-01-15 14:00:00,32.64,32.65,32.57,32.59,249144.0,29.9315,29.9406,29.8673,29.8856,249144.0
2019-01-15 14:30:00,32.58,32.6,32.55,32.58,458033.0,29.8764,29.8948,29.8489,29.8764,458033.0
2019-01-15 15:00:00,32.58,32.6,32.55,32.56,332107.0,29.8764,29.8948,29.8489,29.8581,332107.0
2019-01-15 15:30:00,32.55,32.6,32.55,32.58,609144.0,29.8489,29.8948,29.8489,29.8764,609144.0
2019-01-16 09:30:00,32.63,32.86,32.63,32.84,411498.0,29.9223,30.1332,29.9223,30.1149,411498.0
2019-01-16 10:00:00,32.84,32.86,32.8,32.82,250516.0,30.1149,30.1332,30.0782,30.0965,250516.0
2019-01-16 10:30:00,32.82,32.88,32.79,32.88,195816.0,30.0965,30.1515,30.069,30.1515,195816.0
2019-01-16 11:00:00,32.88,32.92,32.85,32.91,289058.0,30.1515,30.1882,30.124,30.1791,289058.0
2019-01-16 11:30:00,32.91,32.93,32.89,32.93,268507.0,30.1791,30.1974,30.1607,30.1974,268507.0
2019-01-16 12:00:00,32.92,32.98,32.92,32.94,467385.0,30.1882,30.2432,30.1882,30.2066,467385.0
2019-01-16 12:30:00,32.94,32.96,32.91,32.95,130756.0,30.2066,30.2249,30.1791,30.2157,130756.0
2019-01-16 13:00:00,32.94,32.95,32.92,32.94,112700.0,30.2066,30.2157,30.1882,30.2066,112700.0
2019-01-16 13:30:00,32.93,32.94,32.91,32.93,68484.0,30.1974,30.2066,30.1791,30.1974,68484.0
2019-01-16 14:00:00,32.93,32.95,32.92,32.94,177621.0,30.1974,30.2157,30.1882,30.2066,177621.0
2019-01-16 14:30:00,32.94,32.94,32.89,32.9,114225.0,30.2066,30.2066,30.1607,30.1699,114225.0
2019-01-16 15:00:00,32.9,32.92,32.88,32.92,185234.0,30.1699,30.1882,30.1515,30.1882,185234.0
2019-01-16 15:30:00,32.91,32.92,32.87,32.89,632303.0,30.1791,30.1882,30.1424,30.1607,632303.0
2019-01-17 09:30:00,32.7,32.83,32.7,32.81,339393.0,29.9865,30.1057,29.9865,30.0874,339393.0
2019-01-17 10:00:00,32.8,32.83,32.77,32.83,222260.0,30.0782,30.1057,30.0507,30.1057,222260.0
2019-01-17 10:30:00,32.83,32.83,32.76,32.79,94206.0,30.1057,30.1057,30.0415,30.069,94206.0
2019-01-17 11:00:00,32.79,32.86,32.78,32.86,217666.0,30.069,30.1332,30.0598,30.1332,217666.0
2019-01-17 11:30:00,32.86,32.9,32.84,32.89,139318.0,30.1332,30.1699,30.1149,30.1607,139318.0
2019-01-17 12:00:00,32.88,32.89,32.84,32.85,105277.0,30.1515,30.1607,30.1149,30.124,105277.0
2019-01-17 12:30:00,32.85,32.89,32.82,32.84,160257.0,30.124,30.1607,30.0965,30.1149,160257.0
2019-01-17 13:00:00,32.84,32.89,32.84,32.88,186937.0,30.1149,30.1607,30.1149,30.1515,186937.0
2019-01-17 13:30:00,32.89,32.89,32.86,32.89,275348.0,30.1607,30.1607,30.1332,30.1607,275348.0
2019-01-17 14:00:00,32.89,32.91,32.87,32.88,118554.0,30.1607,30.1791,30.1424,30.1515,118554.0
2019-01-17 14:30:00,32.88,33.03,32.85,32.93,686603.0,30.1515,30.2891,30.124,30.1974,686603.0
2019-01-17 15:00:00,32.94,32.97,32.91,32.97,328674.0,30.2066,30.2341,30.1791,30.2341,328674.0
2019-01-17 15:30:00,32.96,33.04,32.89,33.01,697815.0,30.2249,30.2983,30.1607,30.2708,697815.0
2019-01-18 09:30:00,32.81,32.82,32.77,32.8,340149.0,30.0874,30.0965,30.0507,30.0782,340149.0
2019-01-18 10:00:00,32.8,32.85,32.72,32.73,865764.0,30.0782,30.124,30.0048,30.014,865764.0
2019-01-18 10:30:00,32.73,32.78,32.7,32.77,623100.0,30.014,30.0598,29.9865,30.0507,623100.0
2019-01-18 11:00:00,32.77,32.81,32.71,32.78,320584.0,30.0507,30.0874,29.9956,30.0598,320584.0
2019-01-18 11:30:00,32.77,32.8,32.75,32.77,348462.0,30.0507,30.0782,30.0323,30.0507,348462.0
2019-01-18 12:00:00,32.78,32.83,32.74,32.8,474488.0,30.0598,30.1057,30.0232,30.0782,474488.0
2019-01-18 12:30:00,32.8,32.83,32.79,32.8,223066.0,30.0782,30.1057,30.069,30.0782,223066.0
2019-01-18 13:00:00,32.8,32.84,32.78,32.8,289012.0,30.0782,30.1149,30.0598,30.0782,289012.0
2019-01-18 13:30:00,32.8,32.84,32.79,32.83,86886.0,30.0782,30.1149,30.069,30.1057,86886.0
2019-01-18 14:00:00,32.82,32.84,32.79,32.81,112291.0,30.0965,30.1149,30.069,30.0874,112291.0
2019-01-18 14:30:00,32.8,32.82,32.77,32.8,93049.0,30.0782,30.0965,30.0507,30.0782,93049.0
2019-01-18 15:00:00,32.8,32.83,32.78,32.8,81047.0,30.0782,30.1057,30.0598,30.0782,81047.0
2019-01-18 15:30:00,32.8,32.81,32.76,32.77,386457.0,30.0782,30.0874,30.0415,30.0507,386457.0
2019-01-22 09:30:00,32.57,32.6,32.52,32.59,966201.0,29.8673,29.8948,29.8214,29.8856,966201.0
2019-01-22 10:00:00,32.59,32.6,32.47,32.55,460722.0,29.8856,29.8948,29.7756,29.8489,460722.0
2019-01-22 10:30:00,32.55,32.59,32.54,32.55,405035.0,29.8489,29.8856,29.8398,29.8489,405035.0
2019-01-22 11:00:00,32.55,32.58,32.52,32.56,596660.0,29.8489,29.8764,29.8214,29.8581,596660.0
2019-01-22 11:30:00,32.55,32.59,32.53,32.54,244265.0,29.8489,29.8856,29.8306,29.8398,244265.0
2019-01-22 12:00:00,32.54,32.57,32.53,32.55,178366.0,29.8398,29.8673,29.8306,29.8489,178366.0
2019-01-22 12:30:00,32.55,32.58,32.54,32.57,93037.0,29.8489,29.8764,29.8398,29.8673,93037.0
2019-01-22 13:00:00,32.56,32.57,32.46,32.49,218242.0,29.8581,29.8673,29.7664,29.7939,218242.0
2019-01-22 13:30:00,32.49,32.54,32.47,32.51,243839.0,29.7939,29.8398,29.7756,29.8122,243839.0
2019-01-22 14:00:00,32.5,32.51,32.46,32.47,172466.0,29.8031,29.8122,29.7664,29.7756,172466.0
2019-01-22 14:30:00,32.46,32.48,32.43,32.45,194188.0,29.7664,29.7847,29.7389,29.7572,194188.0
2019-01-22 15:00:00,32.45,32.48,32.41,32.48,345654.0,29.7572,29.7847,29.7205,29.7847,345654.0
2019-01-22 15:30:00,32.48,32.56,32.44,32.53,759378.0,29.7847,29.8581,29.7481,29.8306,759378.0
2019-01-23 09:30:00,32.45,32.48,32.41,32.47,407698.0,29.7572,29.7847,29.7205,29.7756,407698.0
2019-01-23 10:00:00,32.47,32.52,32.45,32.45,237968.0,29.7756,29.8214,29.7572,29.7572,237968.0
2019-01-23 10:30:00,32.45,32.5,32.43,32.44,107712.0,29.7572,29.8031,29.7389,29.7481,107712.0
2019-01-23 11:00:00,32.45,32.49,32.4,32.46,163862.0,29.7572,29.7939,29.7114,29.7664,163862.0
2019-01-23 11:30:00,32.46,32.48,32.37,32.38,148956.0,29.7664,29.7847,29.6839,29.693,148956.0
2019-01-23 12:00:00,32.39,32.43,32.36,32.43,137079.0,29.7022,29.7389,29.6747,29.7389,137079.0
2019-01-23 12:30:00,32.42,32.49,32.42,32.48,159778.0,29.7297,29.7939,29.7297,29.7847,159778.0
2019-01-23 13:00:00,32.48,32.52,32.45,32.5,101166.0,29.7847,29.8214,29.7572,29.8031,101166.0
2019-01-23 13:30:00,32.5,32.53,32.49,32.51,115118.0,29.8031,29.8306,29.7939,29.8122,115118.0
2019-01-23 14:00:00,32.51,32.55,32.48,32.52,84651.0,29.8122,29.8489,29.7847,29.8214,84651.0
2019-01-23 14:30:00,32.52,32.53,32.44,32.49,112295.0,29.8214,29.8306,29.7481,29.7939,112295.0
2019-01-23 15:00:00,32.48,32.55,32.48,32.55,68389.0,29.7847,29.8489,29.7847,29.8489,68389.0
2019-01-23 15:30:00,32.55,32.58,32.51,32.58,319303.0,29.8489,29.8764,29.8122,29.8764,319303.0
2019-01-24 09:30:00,32.66,32.8,32.66,32.79,576821.0,29.9498,30.0782,29.9498,30.069,576821.0
2019-01-24 10:00:00,32.78,32.88,32.76,32.87,332745.0,30.0598,30.1515,30.0415,30.1424,332745.0
2019-01-24 10:30:00,32.86,32.86,32.8,32.84,395089.0,30.1332,30.1332,30.0782,30.1149,395089.0
2019-01-24 11:00:00,32.84,32.87,32.81,32.84,204508.0,30.1149,30.1424,30.0874,30.1149,204508.0
2019-01-24 11:30:00,32.84,32.91,32.82,32.89,262172.0,30.1149,30.1791,30.0965,30.1607,262172.0
2019-01-24 12:00:00,32.89,32.89,32.83,32.84,133778.0,30.1607,30.1607,30.1057,30.1149,133778.0
2019-01-24 12:30:00,32.84,32.86,32.8,32.82,172030.0,30.1149,30.1332,30.0782,30.0965,172030.0
2019-01-24 13:00:00,32.83,32.83,32.77,32.82,216269.0,30.1057,30.1057,30.0507,30.0965,216269.0
2019-01-24 13:30:00,32.81,32.86,32.8,32.84,135544.0,30.0874,30.1332,30.0782,30.1149,135544.0
2019-01-24 14:00:00,32.84,32.87,32.83,32.87,118322.0,30.1149,30.1424,30.1057,30.1424,118322.0
2019-01-24 14:30:00,32.87,32.89,32.83,32.85,348231.0,30.1424,30.1607,30.1057,30.124,348231.0
2019-01-24 15:00:00,32.85,32.89,32.84,32.88,184228.0,30.124,30.1607,30.1149,30.1515,184228.0
2019-01-24 15:30:00,32.88,32.9,32.82,32.84,647088.0,30.1515,30.1699,30.0965,30.1149,647088.0
2019-01-25 09:30:00,32.57,32.63,32.53,32.63,535088.0,29.8673,29.9223,29.8306,29.9223,535088.0
2019-01-25 10:00:00,32.63,32.68,32.61,32.66,315930.0,29.9223,29.9681,29.9039,29.9498,315930.0
2019-01-25 10:30:00,32.67,32.69,32.64,32.67,220414.0,29.959,29.9773,29.9315,29.959,220414.0
2019-01-25 11:00:00,32.67,32.67,32.58,32.62,408637.0,29.959,29.959,29.8764,29.9131,408637.0
2019-01-25 11:30:00,32.62,32.68,32.61,32.68,241515.0,29.9131,29.9681,29.9039,29.9681,241515.0
2019-01-25 12:00:00,32.68,32.72,32.65,32.7,329178.0,29.9681,30.0048,29.9406,29.9865,329178.0
2019-01-25 12:30:00,32.7,32.72,32.64,32.69,297397.0,29.9865,30.0048,29.9315,29.9773,297397.0
2019-01-25 13:00:00,32.69,32.71,32.65,32.68,150686.0,29.9773,29.9956,29.9406,29.9681,150686.0
2019-01-25 13:30:00,32.69,32.71,32.66,32.69,159183.0,29.9773,29.9956,29.9498,29.9773,159183.0
2019-01-25 14:00:00,32.7,32.71,32.67,32.69,227131.0,29.9865,29.9956,29.959,29.9773,227131.0
2019-01-25 14:30:00,32.69,32.7,32.63,32.66,348099.0,29.9773,29.9865,29.9223,29.9498,348099.0
2019-01-25 15:00:00,32.66,32.69,32.65,32.67,232493.0,29.9498,29.9773,29.9406,29.959,232493.0
2019-01-25 15:30:00,32.67,32.68,32.64,32.65,495741.0,29.959,29.9681,29.9315,29.9406,495741.0
2019-01-28 09:30:00,31.91,32.0,31.86,31.91,610903.0,29.262,29.3446,29.2162,29.262,610903.0
2019-01-28 10:00:00,31.9,31.96,31.88,31.93,1214916.0,29.2529,29.3079,29.2345,29.2804,1214916.0
2019-01-28 10:30:00,31.92,31.99,31.91,31.97,378315.0,29.2712,29.3354,29.262,29.3171,378315.0
2019-01-28 11:00:00,31.96,32.05,31.96,32.02,195370.0,29.3079,29.3904,29.3079,29.3629,195370.0
2019-01-28 11:30:00,32.02,32.03,31.94,31.94,336705.0,29.3629,29.3721,29.2895,29.2895,336705.0
2019-01-28 12:00:00,31.94,32.04,31.92,32.04,100110.0,29.2895,29.3812,29.2712,29.3812,100110.0
2019-01-28 12:30:00,32.04,32.05,32.02,32.03,94580.0,29.3812,29.3904,29.3629,29.3721,94580.0
2019-01-28 13:00:00,32.03,32.07,32.01,32.04,258358.0,29.3721,29.4088,29.3537,29.3812,258358.0
2019-01-28 13:30:00,32.04,32.1,32.03,32.08,158073.0,29.3812,29.4363,29.3721,29.4179,158073.0
2019-01-28 14:00:00,32.08,32.09,32.05,32.08,109467.0,29.4179,29.4271,29.3904,29.4179,109467.0
2019-01-28 14:30:00,32.08,32.13,32.08,32.09,197713.0,29.4179,29.4638,29.4179,29.4271,197713.0
2019-01-28 15:00:00,32.09,32.12,32.06,32.1,183546.0,29.4271,29.4546,29.3996,29.4363,183546.0
2019-01-28 15:30:00,32.09,32.12,32.08,32.09,675871.0,29.4271,29.4546,29.4179,29.4271,675871.0
2019-01-29 09:30:00,32.07,32.14,32.05,32.1,796103.0,29.4088,29.4729,29.3904,29.4363,796103.0
2019-01-29 10:00:00,32.1,32.14,32.01,32.09,200835.0,29.4363,29.4729,29.3537,29.4271,200835.0
2019-01-29 10:30:00,32.09,32.11,31.92,31.96,373177.0,29.4271,29.4454,29.2712,29.3079,373177.0
2019-01-29 11:00:00,31.96,32.0,31.92,31.98,473702.0,29.3079,29.3446,29.2712,29.3262,473702.0
2019-01-29 11:30:00,31.98,32.02,31.98,31.99,137501.0,29.3262,29.3629,29.3262,29.3354,137501.0
2019-01-29 12:00:00,31.99,32.05,31.97,32.04,191863.0,29.3354,29.3904,29.3171,29.3812,191863.0
2019-01-29 12:30:00,32.04,32.04,31.99,32.01,345565.0,29.3812,29.3812,29.3354,29.3537,345565.0
2019-01-29 13:00:00,32.01,32.03,31.99,32.02,171268.0,29.3537,29.3721,29.3354,29.3629,171268.0
2019-01-29 13:30:00,32.02,32.03,31.99,32.01,59706.0,29.3629,29.3721,29.3354,29.3537,59706.0
2019-01-29 14:00:00,32.0,32.02,31.99,32.0,25933.0,29.3446,29.3629,29.3354,29.3446,25933.0
2019-01-29 14:30:00,31.99,32.02,31.96,31.96,106566.0,29.3354,29.3629,29.3079,29.3079,106566.0
2019-01-29 15:00:00,31.96,32.02,31.96,32.01,67615.0,29.3079,29.3629,29.3079,29.3537,67615.0
2019-01-29 15:30:00,32.01,32.03,31.98,32.01,308395.0,29.3537,29.3721,29.3262,29.3537,308395.0
2019-01-30 09:30:00,31.93,31.97,31.85,31.86,1141137.0,29.2804,29.3171,29.207,29.2162,1141137.0
2019-01-30 10:00:00,31.86,31.86,31.8,31.82,665323.0,29.2162,29.2162,29.1612,29.1795,665323.0
2019-01-30 10:30:00,31.82,31.85,31.78,31.81,627327.0,29.1795,29.207,29.1428,29.1703,627327.0
2019-01-30 11:00:00,31.81,31.86,31.8,31.83,477150.0,29.1703,29.2162,29.1612,29.1887,477150.0
2019-01-30 11:30:00,31.82,31.88,31.81,31.88,370530.0,29.1795,29.2345,29.1703,29.2345,370530.0
2019-01-30 12:00:00,31.88,31.95,31.87,31.92,217740.0,29.2345,29.2987,29.2254,29.2712,217740.0
2019-01-30 12:30:00,31.92,31.96,31.91,31.93,229369.0,29.2712,29.3079,29.262,29.2804,229369.0
2019-01-30 13:00:00,31.93,31.96,31.9,31.93,229473.0,29.2804,29.3079,29.2529,29.2804,229473.0
2019-01-30 13:30:00,31.93,31.94,31.87,31.9,282917.0,29.2804,29.2895,29.2254,29.2529,282917.0
2019-01-30 14:00:00,31.89,32.33,31.88,32.27,937477.0,29.2437,29.6472,29.2345,29.5922,937477.0
2019-01-30 14:30:00,32.27,32.39,32.24,32.38,658510.0,29.5922,29.7022,29.5647,29.693,658510.0
2019-01-30 15:00:00,32.38,32.39,32.3,32.32,596236.0,29.693,29.7022,29.6197,29.638,596236.0
2019-01-30 15:30:00,32.32,32.35,32.23,32.34,1340902.0,29.638,29.6655,29.5555,29.6564,1340902.0
2019-01-31 09:30:00,32.58,32.64,32.51,32.62,484981.0,29.8764,29.9315,29.8122,29.9131,484981.0
2019-01-31 10:00:00,32.62,32.67,32.59,32.67,323671.0,29.9131,29.959,29.8856,29.959,323671.0
2019-01-31 10:30:00,32.67,32.72,32.64,32.67,343819.0,29.959,30.0048,29.9315,29.959,343819.0
2019-01-31 11:00:00,32.67,32.69,32.61,32.66,282702.0,29.959,29.9773,29.9039,29.9498,282702.0
2019-01-31 11:30:00,32.66,32.8,32.66,32.78,209333.0,29.9498,30.0782,29.9498,30.0598,209333.0
2019-01-31 12:00:00,32.79,32.8,32.76,32.77,205251.0,30.069,30.0782,30.0415,30.0507,205251.0
2019-01-31 12:30:00,32.77,32.78,32.74,32.76,211550.0,30.0507,30.0598,30.0232,30.0415,211550.0
2019-01-31 13:00:00,32.77,32.79,32.75,32.76,288226.0,30.0507,30.069,30.0323,30.0415,288226.0
2019-01-31 13:30:00,32.76,32.78,32.74,32.77,160061.0,30.0415,30.0598,30.0232,30.0507,160061.0
2019-01-31 14:00:00,32.77,32.79,32.74,32.76,221857.0,30.0507,30.069,30.0232,30.0415,221857.0
2019-01-31 14:30:00,32.77,32.77,32.72,32.75,171319.0,30.0507,30.0507,30.0048,30.0323,171319.0
2019-01-31 15:00:00,32.74,32.75,32.71,32.72,180419.0,30.0232,30.0323,29.9956,30.0048,180419.0
2019-01-31 15:30:00,32.73,32.83,32.71,32.8,738194.0,30.014,30.1057,29.9956,30.0782,738194.0
2019-02-01 09:30:00,32.65,32.68,32.56,32.58,664109.0,29.9406,29.9681,29.8581,29.8764,664109.0
2019-02-01 10:00:00,32.59,32.64,32.55,32.58,426103.0,29.8856,29.9315,29.8489,29.8764,426103.0
2019-02-01 10:30:00,32.58,32.59,32.53,32.55,203447.0,29.8764,29.8856,29.8306,29.8489,203447.0
2019-02-01 11:00:00,32.55,32.59,32.51,32.58,131797.0,29.8489,29.8856,29.8122,29.8764,131797.0
2019-02-01 11:30:00,32.58,32.62,32.56,32.59,148358.0,29.8764,29.9131,29.8581,29.8856,148358.0
2019-02-01 12:00:00,32.59,32.6,32.55,32.56,198397.0,29.8856,29.8948,29.8489,29.8581,198397.0
2019-02-01 12:30:00,32.56,32.6,32.55,32.59,202224.0,29.8581,29.8948,29.8489,29.8856,202224.0
2019-02-01 13:00:00,32.59,32.6,32.52,32.55,194316.0,29.8856,29.8948,29.8214,29.8489,194316.0
2019-02-01 13:30:00,32.55,32.58,32.53,32.55,223695.0,29.8489,29.8764,29.8306,29.8489,223695.0
2019-02-01 14:00:00,32.55,32.55,32.47,32.48,220206.0,29.8489,29.8489,29.7756,29.7847,220206.0
2019-02-01 14:30:00,32.49,32.51,32.44,32.47,112771.0,29.7939,29.8122,29.7481,29.7756,112771.0
2019-02-01 15:00:00,32.47,32.48,32.45,32.48,154639.0,29.7756,29.7847,29.7572,29.7847,154639.0
2019-02-01 15:30:00,32.48,32.52,32.44,32.47,607019.0,29.7847,29.8214,29.7481,29.7756,607019.0
2019-02-04 09:30:00,32.35,32.49,32.35,32.45,243793.0,29.6655,29.7939,29.6655,29.7572,243793.0
2019-02-04 10:00:00,32.45,32.52,32.42,32.48,193943.0,29.7572,29.8214,29.7297,29.7847,193943.0
2019-02-04 10:30:00,32.48,32.53,32.46,32.53,204919.0,29.7847,29.8306,29.7664,29.8306,204919.0
2019-02-04 11:00:00,32.53,32.62,32.53,32.6,275799.0,29.8306,29.9131,29.8306,29.8948,275799.0
2019-02-04 11:30:00,32.6,32.62,32.59,32.61,209638.0,29.8948,29.9131,29.8856,29.9039,209638.0
2019-02-04 12:00:00,32.62,32.62,32.57,32.57,190820.0,29.9131,29.9131,29.8673,29.8673,190820.0
2019-02-04 12:30:00,32.57,32.61,32.57,32.61,79898.0,29.8673,29.9039,29.8673,29.9039,79898.0
2019-02-04 13:00:00,32.6,32.61,32.58,32.58,58879.0,29.8948,29.9039,29.8764,29.8764,58879.0
2019-02-04 13:30:00,32.58,32.6,32.57,32.58,70842.0,29.8764,29.8948,29.8673,29.8764,70842.0
2019-02-04 14:00:00,32.58,32.59,32.55,32.55,257185.0,29.8764,29.8856,29.8489,29.8489,257185.0
2019-02-04 14:30:00,32.55,32.56,32.52,32.54,267020.0,29.8489,29.8581,29.8214,29.8398,267020.0
2019-02-04 15:00:00,32.54,32.54,32.5,32.5,335156.0,29.8398,29.8398,29.8031,29.8031,335156.0
2019-02-04 15:30:00,32.5,32.54,32.49,32.54,753853.0,29.8031,29.8398,29.7939,29.8398,753853.0
2019-02-05 09:30:00,32.62,32.73,32.62,32.7,406938.0,29.9131,30.014,29.9131,29.9865,406938.0
2019-02-05 10:00:00,32.7,32.75,32.68,32.74,187485.0,29.9865,30.0323,29.9681,30.0232,187485.0
2019-02-05 10:30:00,32.75,32.79,32.74,32.78,158175.0,30.0323,30.069,30.0232,30.0598,158175.0
2019-02-05 11:00:00,32.78,32.79,32.74,32.75,149753.0,30.0598,30.069,30.0232,30.0323,149753.0
2019-02-05 11:30:00,32.76,32.8,32.75,32.78,122544.0,30.0415,30.0782,30.0323,30.0598,122544.0
2019-02-05 12:00:00,32.78,32.8,32.76,32.78,215276.0,30.0598,30.0782,30.0415,30.0598,215276.0
2019-02-05 12:30:00,32.78,32.8,32.75,32.75,117083.0,30.0598,30.0782,30.0323,30.0323,117083.0
2019-02-05 13:00:00,32.76,32.79,32.75,32.78,89812.0,30.0415,30.069,30.0323,30.0598,89812.0
2019-02-05 13:30:00,32.78,32.79,32.77,32.78,112635.0,30.0598,30.069,30.0507,30.0598,112635.0
2019-02-05 14:00:00,32.79,32.83,32.78,32.81,169256.0,30.069,30.1057,30.0598,30.0874,169256.0
2019-02-05 14:30:00,32.81,32.82,32.8,32.8,313822.0,30.0874,30.0965,30.0782,30.0782,313822.0
2019-02-05 15:00:00,32.8,32.82,32.78,32.8,286658.0,30.0782,30.0965,30.0598,30.0782,286658.0
2019-02-05 15:30:00,32.8,32.82,32.78,32.81,498506.0,30.0782,30.0965,30.0598,30.0874,498506.0
2019-02-06 09:30:00,33.05,33.14,33.01,33.02,522692.0,30.3074,30.39,30.2708,30.2799,522692.0
2019-02-06 10:00:00,33.02,33.05,32.98,33.02,494839.0,30.2799,30.3074,30.2432,30.2799,494839.0
2019-02-06 10:30:00,33.03,33.09,33.02,33.05,346750.0,30.2891,30.3441,30.2799,30.3074,346750.0
2019-02-06 11:00:00,33.05,33.08,32.97,33.02,278795.0,30.3074,30.3349,30.2341,30.2799,278795.0
2019-02-06 11:30:00,33.02,33.08,33.02,33.06,455078.0,30.2799,30.3349,30.2799,30.3166,455078.0
2019-02-06 12:00:00,33.06,33.07,33.02,33.05,277216.0,30.3166,30.3258,30.2799,30.3074,277216.0
2019-02-06 12:30:00,33.05,33.07,33.05,33.05,168935.0,30.3074,30.3258,30.3074,30.3074,168935.0
2019-02-06 13:00:00,33.05,33.06,33.0,33.01,143367.0,30.3074,30.3166,30.2616,30.2708,143367.0
2019-02-06 13:30:00,33.01,33.02,33.0,33.01,135703.0,30.2708,30.2799,30.2616,30.2708,135703.0
2019-02-06 14:00:00,33.01,33.01,32.96,32.97,162484.0,30.2708,30.2708,30.2249,30.2341,162484.0
2019-02-06 14:30:00,32.97,32.97,32.91,32.95,126697.0,30.2341,30.2341,30.1791,30.2157,126697.0
2019-02-06 15:00:00,32.95,32.97,32.94,32.95,190387.0,30.2157,30.2341,30.2066,30.2157,190387.0
2019-02-06 15:30:00,32.95,32.95,32.86,32.94,834556.0,30.2157,30.2157,30.1332,30.2066,834556.0
2019-02-07 09:30:00,33.06,33.19,33.05,33.17,1344697.0,30.3166,30.4358,30.3074,30.4175,1344697.0
2019-02-07 10:00:00,33.18,33.22,33.14,33.2,392481.0,30.4266,30.4633,30.39,30.445,392481.0
2019-02-07 10:30:00,33.2,33.23,33.17,33.18,509730.0,30.445,30.4725,30.4175,30.4266,509730.0
2019-02-07 11:00:00,33.17,33.23,33.14,33.15,459192.0,30.4175,30.4725,30.39,30.3991,459192.0
2019-02-07 11:30:00,33.15,33.15,33.07,33.1,519344.0,30.3991,30.3991,30.3258,30.3533,519344.0
2019-02-07 12:00:00,33.1,33.22,33.08,33.2,187642.0,30.3533,30.4633,30.3349,30.445,187642.0
2019-02-07 12:30:00,33.2,33.22,33.14,33.16,249817.0,30.445,30.4633,30.39,30.4083,249817.0
2019-02-07 13:00:00,33.16,33.23,33.15,33.23,234548.0,30.4083,30.4725,30.3991,30.4725,234548.0
2019-02-07 13:30:00,33.23,33.27,33.22,33.24,218811.0,30.4725,30.5092,30.4633,30.4817,218811.0
2019-02-07 14:00:00,33.24,33.24,33.17,33.23,146871.0,30.4817,30.4817,30.4175,30.4725,146871.0
2019-02-07 14:30:00,33.23,33.23,33.18,33.18,309397.0,30.4725,30.4725,30.4266,30.4266,309397.0
2019-02-07 15:00:00,33.18,33.2,33.15,33.18,217708.0,30.4266,30.445,30.3991,30.4266,217708.0
2019-02-07 15:30:00,33.18,33.22,33.16,33.21,690560.0,30.4266,30.4633,30.4083,30.4542,690560.0
2019-02-08 09:30:00,32.7,32.71,32.59,32.61,407956.0,29.9865,29.9956,29.8856,29.9039,407956.0
2019-02-08 10:00:00,32.61,32.62,32.54,32.55,262464.0,29.9039,29.9131,29.8398,29.8489,262464.0
2019-02-08 10:30:00,32.55,32.62,32.55,32.58,356613.0,29.8489,29.9131,29.8489,29.8764,356613.0
2019-02-08 11:00:00,32.58,32.6,32.54,32.58,166634.0,29.8764,29.8948,29.8398,29.8764,166634.0
2019-02-08 11:30:00,32.58,32.63,32.55,32.63,206124.0,29.8764,29.9223,29.8489,29.9223,206124.0
2019-02-08 12:00:00,32.63,32.64,32.6,32.63,71679.0,29.9223,29.9315,29.8948,29.9223,71679.0
2019-02-08 12:30:00,32.63,32.69,32.63,32.67,86039.0,29.9223,29.9773,29.9223,29.959,86039.0
2019-02-08 13:00:00,32.68,32.69,32.65,32.68,56758.0,29.9681,29.9773,29.9406,29.9681,56758.0
2019-02-08 13:30:00,32.67,32.71,32.66,32.7,159834.0,29.959,29.9956,29.9498,29.9865,159834.0
2019-02-08 14:00:00,32.7,32.71,32.67,32.7,57737.0,29.9865,29.9956,29.959,29.9865,57737.0
2019-02-08 14:30:00,32.71,32.72,32.66,32.68,223928.0,29.9956,30.0048,29.9498,29.9681,223928.0
2019-02-08 15:00:00,32.67,32.68,32.64,32.67,163477.0,29.959,29.9681,29.9315,29.959,163477.0
2019-02-08 15:30:00,32.67,32.67,32.63,32.65,475214.0,29.959,29.959,29.9223,29.9406,475214.0
2019-02-11 09:30:00,32.57,32.66,32.57,32.61,491810.0,29.8673,29.9498,29.8673,29.9039,491810.0
2019-02-11 10:00:00,32.61,32.64,32.57,32.58,175230.0,29.9039,29.9315,29.8673,29.8764,175230.0
2019-02-11 10:30:00,32.58,32.59,32.53,32.56,135630.0,29.8764,29.8856,29.8306,29.8581,135630.0
2019-02-11 11:00:00,32.57,32.58,32.51,32.55,90499.0,29.8673,29.8764,29.8122,29.8489,90499.0
2019-02-11 11:30:00,32.55,32.57,32.51,32.52,150724.0,29.8489,29.8673,29.8122,29.8214,150724.0
2019-02-11 12:00:00,32.52,32.54,32.5,32.52,284022.0,29.8214,29.8398,29.8031,29.8214,284022.0
2019-02-11 12:30:00,32.52,32.53,32.49,32.49,98731.0,29.8214,29.8306,29.7939,29.7939,98731.0
2019-02-11 13:00:00,32.49,32.51,32.46,32.47,82529.0,29.7939,29.8122,29.7664,29.7756,82529.0
2019-02-11 13:30:00,32.48,32.48,32.44,32.45,49055.0,29.7847,29.7847,29.7481,29.7572,49055.0
2019-02-11 14:00:00,32.45,32.47,32.44,32.47,62713.0,29.7572,29.7756,29.7481,29.7756,62713.0
2019-02-11 14:30:00,32.47,32.48,32.43,32.45,69673.0,29.7756,29.7847,29.7389,29.7572,69673.0
2019-02-11 15:00:00,32.45,32.48,32.44,32.47,83270.0,29.7572,29.7847,29.7481,29.7756,83270.0
2019-02-11 15:30:00,32.47,32.48,32.43,32.43,338404.0,29.7756,29.7847,29.7389,29.7389,338404.0
2019-02-12 09:30:00,32.69,32.73,32.63,32.69,218379.0,29.9773,30.014,29.9223,29.9773,218379.0
2019-02-12 10:00:00,32.69,32.7,32.63,32.66,225484.0,29.9773,29.9865,29.9223,29.9498,225484.0
2019-02-12 10:30:00,32.66,32.7,32.63,32.69,95475.0,29.9498,29.9865,29.9223,29.9773,95475.0
2019-02-12 11:00:00,32.68,32.73,32.66,32.72,135477.0,29.9681,30.014,29.9498,30.0048,135477.0
2019-02-12 11:30:00,32.71,32.73,32.7,32.7,70486.0,29.9956,30.014,29.9865,29.9865,70486.0
2019-02-12 12:00:00,32.7,32.74,32.69,32.72,109759.0,29.9865,30.0232,29.9773,30.0048,109759.0
2019-02-12 12:30:00,32.72,32.74,32.72,32.73,48753.0,30.0048,30.0232,30.0048,30.014,48753.0
2019-02-12 13:00:00,32.74,32.76,32.72,32.76,55567.0,30.0232,30.0415,30.0048,30.0415,55567.0
2019-02-12 13:30:00,32.76,32.8,32.75,32.79,67067.0,30.0415,30.0782,30.0323,30.069,67067.0
2019-02-12 14:00:00,32.79,32.79,32.75,32.76,71254.0,30.069,30.069,30.0323,30.0415,71254.0
2019-02-12 14:30:00,32.76,32.76,32.73,32.75,50550.0,30.0415,30.0415,30.014,30.0323,50550.0
2019-02-12 15:00:00,32.74,32.74,32.72,32.73,71830.0,30.0232,30.0232,30.0048,30.014,71830.0
2019-02-12 15:30:00,32.73,32.75,32.7,32.74,514330.0,30.014,30.0323,29.9865,30.0232,514330.0
2019-02-13 09:30:00,32.39,32.44,32.35,32.36,418846.0,29.7022,29.7481,29.6655,29.6747,418846.0
2019-02-13 10:00:00,32.36,32.36,32.28,32.33,234198.0,29.6747,29.6747,29.6013,29.6472,234198.0
2019-02-13 10:30:00,32.32,32.35,32.25,32.27,254542.0,29.638,29.6655,29.5738,29.5922,254542.0
2019-02-13 11:00:00,32.27,32.29,32.2,32.21,323273.0,29.5922,29.6105,29.528,29.5371,323273.0
2019-02-13 11:30:00,32.2,32.21,32.14,32.19,281618.0,29.528,29.5371,29.4729,29.5188,281618.0
2019-02-13 12:00:00,32.19,32.2,32.17,32.17,36811.0,29.5188,29.528,29.5005,29.5005,36811.0
2019-02-13 12:30:00,32.18,32.2,32.15,32.18,106876.0,29.5096,29.528,29.4821,29.5096,106876.0
2019-02-13 13:00:00,32.17,32.19,32.15,32.16,68710.0,29.5005,29.5188,29.4821,29.4913,68710.0
2019-02-13 13:30:00,32.16,32.17,32.14,32.14,80750.0,29.4913,29.5005,29.4729,29.4729,80750.0
2019-02-13 14:00:00,32.14,32.15,32.11,32.12,77901.0,29.4729,29.4821,29.4454,29.4546,77901.0
2019-02-13 14:30:00,32.12,32.18,32.11,32.17,107912.0,29.4546,29.5096,29.4454,29.5005,107912.0
2019-02-13 15:00:00,32.17,32.23,32.17,32.22,97610.0,29.5005,29.5555,29.5005,29.5463,97610.0
2019-02-13 15:30:00,32.23,32.24,32.17,32.19,640359.0,29.5555,29.5647,29.5005,29.5188,640359.0
2019-02-14 09:30:00,32.17,32.18,32.11,32.16,429089.0,29.5005,29.5096,29.4454,29.4913,429089.0
2019-02-14 10:00:00,32.16,32.2,32.12,32.19,238586.0,29.4913,29.528,29.4546,29.5188,238586.0
2019-02-14 10:30:00,32.18,32.19,32.02,32.11,335774.0,29.5096,29.5188,29.3629,29.4454,335774.0
2019-02-14 11:00:00,32.11,32.17,32.08,32.13,264365.0,29.4454,29.5005,29.4179,29.4638,264365.0
2019-02-14 11:30:00,32.13,32.22,32.12,32.22,202360.0,29.4638,29.5463,29.4546,29.5463,202360.0
2019-02-14 12:00:00,32.23,32.34,32.22,32.34,206411.0,29.5555,29.6564,29.5463,29.6564,206411.0
2019-02-14 12:30:00,32.34,32.36,32.32,32.36,166121.0,29.6564,29.6747,29.638,29.6747,166121.0
2019-02-14 13:00:00,32.36,32.36,32.32,32.34,76780.0,29.6747,29.6747,29.638,29.6564,76780.0
2019-02-14 13:30:00,32.34,32.35,32.31,32.33,60845.0,29.6564,29.6655,29.6288,29.6472,60845.0
2019-02-14 14:00:00,32.32,32.37,32.31,32.34,85654.0,29.638,29.6839,29.6288,29.6564,85654.0
2019-02-14 14:30:00,32.34,32.35,32.29,32.3,126934.0,29.6564,29.6655,29.6105,29.6197,126934.0
2019-02-14 15:00:00,32.31,32.36,32.29,32.3,113909.0,29.6288,29.6747,29.6105,29.6197,113909.0
2019-02-14 15:30:00,32.3,32.33,32.27,32.28,331086.0,29.6197,29.6472,29.5922,29.6013,331086.0
2019-02-15 09:30:00,32.02,32.09,31.91,31.94,545812.0,29.3629,29.4271,29.262,29.2895,545812.0
2019-02-15 10:00:00,31.94,31.98,31.93,31.96,270979.0,29.2895,29.3262,29.2804,29.3079,270979.0
2019-02-15 10:30:00,31.96,32.04,31.96,32.0,238039.0,29.3079,29.3812,29.3079,29.3446,238039.0
2019-02-15 11:00:00,32.01,32.02,31.97,32.02,121513.0,29.3537,29.3629,29.3171,29.3629,121513.0
2019-02-15 11:30:00,32.02,32.02,31.98,32.01,66251.0,29.3629,29.3629,29.3262,29.3537,66251.0
2019-02-15 12:00:00,32.01,32.01,31.98,31.99,94913.0,29.3537,29.3537,29.3262,29.3354,94913.0
2019-02-15 12:30:00,31.99,31.99,31.92,31.93,121249.0,29.3354,29.3354,29.2712,29.2804,121249.0
2019-02-15 13:00:00,31.93,31.94,31.92,31.93,75934.0,29.2804,29.2895,29.2712,29.2804,75934.0
2019-02-15 13:30:00,31.92,31.96,31.92,31.95,267491.0,29.2712,29.3079,29.2712,29.2987,267491.0
2019-02-15 14:00:00,31.96,31.97,31.91,31.92,365277.0,29.3079,29.3171,29.262,29.2712,365277.0
2019-02-15 14:30:00,31.91,31.93,31.9,31.92,215781.0,29.262,29.2804,29.2529,29.2712,215781.0
2019-02-15 15:00:00,31.92,31.92,31.87,31.88,209567.0,29.2712,29.2712,29.2254,29.2345,209567.0
2019-02-15 15:30:00,31.88,31.95,31.87,31.95,722129.0,29.2345,29.2987,29.2254,29.2987,722129.0
2019-02-19 09:30:00,31.47,31.58,31.4,31.57,651845.0,28.8585,28.9594,28.7944,28.9502,651845.0
2019-02-19 10:00:00,31.57,31.64,31.56,31.57,247343.0,28.9502,29.0144,28.9411,28.9502,247343.0
2019-02-19 10:30:00,31.57,31.61,31.55,31.6,277534.0,28.9502,28.9869,28.9319,28.9778,277534.0
2019-02-19 11:00:00,31.6,31.61,31.56,31.58,343342.0,28.9778,28.9869,28.9411,28.9594,343342.0
2019-02-19 11:30:00,31.58,31.63,31.58,31.63,208015.0,28.9594,29.0053,28.9594,29.0053,208015.0
2019-02-19 12:00:00,31.63,31.67,31.6,31.67,198899.0,29.0053,29.0419,28.9778,29.0419,198899.0
2019-02-19 12:30:00,31.67,31.68,31.64,31.66,108224.0,29.0419,29.0511,29.0144,29.0328,108224.0
2019-02-19 13:00:00,31.66,31.71,31.66,31.71,165542.0,29.0328,29.0786,29.0328,29.0786,165542.0
2019-02-19 13:30:00,31.7,31.7,31.66,31.69,98894.0,29.0695,29.0695,29.0328,29.0603,98894.0
2019-02-19 14:00:00,31.69,31.7,31.68,31.69,125831.0,29.0603,29.0695,29.0511,29.0603,125831.0
2019-02-19 14:30:00,31.69,31.7,31.68,31.7,243571.0,29.0603,29.0695,29.0511,29.0695,243571.0
2019-02-19 15:00:00,31.7,31.7,31.68,31.69,199746.0,29.0695,29.0695,29.0511,29.0603,199746.0
2019-02-19 15:30:00,31.69,31.69,31.64,31.67,444272.0,29.0603,29.0603,29.0144,29.0419,444272.0
2019-02-20 09:30:00,32.08,32.1,32.0,32.07,253567.0,29.4179,29.4363,29.3446,29.4088,253567.0
2019-02-20 10:00:00,32.07,32.16,32.06,32.14,245597.0,29.4088,29.4913,29.3996,29.4729,245597.0
2019-02-20 10:30:00,32.15,32.2,32.13,32.19,884542.0,29.4821,29.528,29.4638,29.5188,884542.0
2019-02-20 11:00:00,32.19,32.2,32.12,32.15,441710.0,29.5188,29.528,29.4546,29.4821,441710.0
2019-02-20 11:30:00,32.15,32.17,32.12,32.15,256500.0,29.4821,29.5005,29.4546,29.4821,256500.0
2019-02-20 12:00:00,32.15,32.15,32.09,32.1,211281.0,29.4821,29.4821,29.4271,29.4363,211281.0
2019-02-20 12:30:00,32.09,32.11,32.07,32.08,93793.0,29.4271,29.4454,29.4088,29.4179,93793.0
2019-02-20 13:00:00,32.08,32.11,32.08,32.09,79252.0,29.4179,29.4454,29.4179,29.4271,79252.0
2019-02-20 13:30:00,32.09,32.12,32.08,32.08,78972.0,29.4271,29.4546,29.4179,29.4179,78972.0
2019-02-20 14:00:00,32.08,32.12,31.96,32.01,346568.0,29.4179,29.4546,29.3079,29.3537,346568.0
2019-02-20 14:30:00,32.01,32.07,32.0,32.03,62978.0,29.3537,29.4088,29.3446,29.3721,62978.0
2019-02-20 15:00:00,32.03,32.08,32.02,32.07,123261.0,29.3721,29.4179,29.3629,29.4088,123261.0
2019-02-20 15:30:00,32.07,32.09,32.03,32.07,669562.0,29.4088,29.4271,29.3721,29.4088,669562.0
2019-02-21 09:30:00,32.19,32.22,32.13,32.17,394165.0,29.5188,29.5463,29.4638,29.5005,394165.0
2019-02-21 10:00:00,32.17,32.18,32.11,32.11,127847.0,29.5005,29.5096,29.4454,29.4454,127847.0
2019-02-21 10:30:00,32.11,32.13,32.07,32.09,197854.0,29.4454,29.4638,29.4088,29.4271,197854.0
2019-02-21 11:00:00,32.1,32.12,32.04,32.05,253383.0,29.4363,29.4546,29.3812,29.3904,253383.0
2019-02-21 11:30:00,32.05,32.13,32.05,32.11,207467.0,29.3904,29.4638,29.3904,29.4454,207467.0
2019-02-21 12:00:00,32.11,32.12,32.07,32.12,100351.0,29.4454,29.4546,29.4088,29.4546,100351.0
2019-02-21 12:30:00,32.12,32.15,32.11,32.13,129653.0,29.4546,29.4821,29.4454,29.4638,129653.0
2019-02-21 13:00:00,32.13,32.14,32.09,32.1,73478.0,29.4638,29.4729,29.4271,29.4363,73478.0
2019-02-21 13:30:00,32.1,32.13,32.08,32.13,40696.0,29.4363,29.4638,29.4179,29.4638,40696.0
2019-02-21 14:00:00,32.13,32.13,32.07,32.08,415176.0,29.4638,29.4638,29.4088,29.4179,415176.0
2019-02-21 14:30:00,32.08,32.1,32.06,32.08,40510.0,29.4179,29.4363,29.3996,29.4179,40510.0
2019-02-21 15:00:00,32.07,32.11,32.07,32.08,36898.0,29.4088,29.4454,29.4088,29.4179,36898.0
2019-02-21 15:30:00,32.08,32.17,32.06,32.16,352204.0,29.4179,29.5005,29.3996,29.4913,352204.0
2019-02-22 09:30:00,32.41,32.42,32.3,32.41,314623.0,29.7205,29.7297,29.6197,29.7205,314623.0
2019-02-22 10:00:00,32.41,32.45,32.4,32.43,114634.0,29.7205,29.7572,29.7114,29.7389,114634.0
2019-02-22 10:30:00,32.44,32.48,32.42,32.42,182222.0,29.7481,29.7847,29.7297,29.7297,182222.0
2019-02-22 11:00:00,32.43,32.48,32.41,32.48,85080.0,29.7389,29.7847,29.7205,29.7847,85080.0
2019-02-22 11:30:00,32.48,32.48,32.44,32.45,73433.0,29.7847,29.7847,29.7481,29.7572,73433.0
2019-02-22 12:00:00,32.44,32.49,32.42,32.43,126687.0,29.7481,29.7939,29.7297,29.7389,126687.0
2019-02-22 12:30:00,32.43,32.45,32.42,32.45,146643.0,29.7389,29.7572,29.7297,29.7572,146643.0
2019-02-22 13:00:00,32.44,32.44,32.41,32.41,149827.0,29.7481,29.7481,29.7205,29.7205,149827.0
2019-02-22 13:30:00,32.42,32.43,32.4,32.41,94289.0,29.7297,29.7389,29.7114,29.7205,94289.0
2019-02-22 14:00:00,32.41,32.42,32.38,32.38,118004.0,29.7205,29.7297,29.693,29.693,118004.0
2019-02-22 14:30:00,32.38,32.39,32.35,32.35,189169.0,29.693,29.7022,29.6655,29.6655,189169.0
2019-02-22 15:00:00,32.35,32.36,32.34,32.35,194703.0,29.6655,29.6747,29.6564,29.6655,194703.0
2019-02-22 15:30:00,32.35,32.44,32.33,32.44,679314.0,29.6655,29.7481,29.6472,29.7481,679314.0
2019-02-25 09:30:00,32.76,32.82,32.62,32.72,848103.0,30.0415,30.0965,29.9131,30.0048,848103.0
2019-02-25 10:00:00,32.73,32.83,32.71,32.8,809568.0,30.014,30.1057,29.9956,30.0782,809568.0
2019-02-25 10:30:00,32.79,32.92,32.79,32.91,451916.0,30.069,30.1882,30.069,30.1791,451916.0
2019-02-25 11:00:00,32.91,32.91,32.87,32.88,83715.0,30.1791,30.1791,30.1424,30.1515,83715.0
2019-02-25 11:30:00,32.88,32.89,32.87,32.87,72023.0,30.1515,30.1607,30.1424,30.1424,72023.0
2019-02-25 12:00:00,32.87,32.87,32.78,32.79,99292.0,30.1424,30.1424,30.0598,30.069,99292.0
2019-02-25 12:30:00,32.78,32.81,32.77,32.8,119798.0,30.0598,30.0874,30.0507,30.0782,119798.0
2019-02-25 13:00:00,32.8,32.81,32.79,32.8,39627.0,30.0782,30.0874,30.069,30.0782,39627.0
2019-02-25 13:30:00,32.8,32.81,32.8,32.81,83133.0,30.0782,30.0874,30.0782,30.0874,83133.0
2019-02-25 14:00:00,32.81,32.85,32.8,32.85,76061.0,30.0874,30.124,30.0782,30.124,76061.0
2019-02-25 14:30:00,32.84,32.85,32.81,32.81,161508.0,30.1149,30.124,30.0874,30.0874,161508.0
2019-02-25 15:00:00,32.82,32.84,32.81,32.82,101813.0,30.0965,30.1149,30.0874,30.0965,101813.0
2019-02-25 15:30:00,32.82,32.87,32.8,32.82,858150.0,30.0965,30.1424,30.0782,30.0965,858150.0
2019-02-26 09:30:00,32.46,32.56,32.44,32.55,1220018.0,29.7664,29.8581,29.7481,29.8489,1220018.0
2019-02-26 10:00:00,32.55,32.62,32.55,32.59,733990.0,29.8489,29.9131,29.8489,29.8856,733990.0
2019-02-26 10:30:00,32.59,32.63,32.57,32.6,239610.0,29.8856,29.9223,29.8673,29.8948,239610.0
2019-02-26 11:00:00,32.59,32.69,32.59,32.68,71192.0,29.8856,29.9773,29.8856,29.9681,71192.0
2019-02-26 11:30:00,32.68,32.72,32.66,32.71,376591.0,29.9681,30.0048,29.9498,29.9956,376591.0
2019-02-26 12:00:00,32.7,32.71,32.66,32.68,76850.0,29.9865,29.9956,29.9498,29.9681,76850.0
2019-02-26 12:30:00,32.68,32.68,32.64,32.65,50461.0,29.9681,29.9681,29.9315,29.9406,50461.0
2019-02-26 13:00:00,32.65,32.7,32.65,32.7,57829.0,29.9406,29.9865,29.9406,29.9865,57829.0
2019-02-26 13:30:00,32.7,32.75,32.69,32.74,185257.0,29.9865,30.0323,29.9773,30.0232,185257.0
2019-02-26 14:00:00,32.74,32.75,32.72,32.74,146488.0,30.0232,30.0323,30.0048,30.0232,146488.0
2019-02-26 14:30:00,32.73,32.78,32.73,32.77,102681.0,30.014,30.0598,30.014,30.0507,102681.0
2019-02-26 15:00:00,32.77,32.77,32.73,32.73,70450.0,30.0507,30.0507,30.014,30.014,70450.0
2019-02-26 15:30:00,32.73,32.74,32.65,32.65,721960.0,30.014,30.0232,29.9406,29.9406,721960.0
2019-02-27 09:30:00,32.44,32.5,32.36,32.38,762369.0,29.7481,29.8031,29.6747,29.693,762369.0
2019-02-27 10:00:00,32.38,32.4,32.29,32.32,499785.0,29.693,29.7114,29.6105,29.638,499785.0
2019-02-27 10:30:00,32.32,32.38,32.3,32.33,603077.0,29.638,29.693,29.6197,29.6472,603077.0
2019-02-27 11:00:00,32.33,32.38,32.31,32.35,355538.0,29.6472,29.693,29.6288,29.6655,355538.0
2019-02-27 11:30:00,32.34,32.4,32.31,32.36,633247.0,29.6564,29.7114,29.6288,29.6747,633247.0
2019-02-27 12:00:00,32.36,32.38,32.34,32.36,162467.0,29.6747,29.693,29.6564,29.6747,162467.0
2019-02-27 12:30:00,32.36,32.39,32.35,32.38,184325.0,29.6747,29.7022,29.6655,29.693,184325.0
2019-02-27 13:00:00,32.38,32.42,32.38,32.41,67561.0,29.693,29.7297,29.693,29.7205,67561.0
2019-02-27 13:30:00,32.41,32.42,32.37,32.4,157287.0,29.7205,29.7297,29.6839,29.7114,157287.0
2019-02-27 14:00:00,32.4,32.41,32.38,32.41,93187.0,29.7114,29.7205,29.693,29.7205,93187.0
2019-02-27 14:30:00,32.41,32.44,32.39,32.43,231692.0,29.7205,29.7481,29.7022,29.7389,231692.0
2019-02-27 15:00:00,32.43,32.46,32.41,32.41,149361.0,29.7389,29.7664,29.7205,29.7205,149361.0
2019-02-27 15:30:00,32.41,32.46,32.41,32.41,516831.0,29.7205,29.7664,29.7205,29.7205,516831.0
2019-02-28 09:30:00,32.61,32.64,32.57,32.62,594131.0,29.9039,29.9315,29.8673,29.9131,594131.0
2019-02-28 10:00:00,32.62,32.62,32.54,32.58,475954.0,29.9131,29.9131,29.8398,29.8764,475954.0
2019-02-28 10:30:00,32.59,32.74,32.59,32.71,807890.0,29.8856,30.0232,29.8856,29.9956,807890.0
2019-02-28 11:00:00,32.7,32.72,32.66,32.69,395529.0,29.9865,30.0048,29.9498,29.9773,395529.0
2019-02-28 11:30:00,32.69,32.7,32.65,32.66,379016.0,29.9773,29.9865,29.9406,29.9498,379016.0
2019-02-28 12:00:00,32.67,32.73,32.66,32.72,182192.0,29.959,30.014,29.9498,30.0048,182192.0
2019-02-28 12:30:00,32.73,32.74,32.69,32.71,242740.0,30.014,30.0232,29.9773,29.9956,242740.0
2019-02-28 13:00:00,32.71,32.74,32.7,32.72,150717.0,29.9956,30.0232,29.9865,30.0048,150717.0
2019-02-28 13:30:00,32.73,32.74,32.72,32.74,146384.0,30.014,30.0232,30.0048,30.0232,146384.0
2019-02-28 14:00:00,32.74,32.75,32.7,32.71,218529.0,30.0232,30.0323,29.9865,29.9956,218529.0
2019-02-28 14:30:00,32.7,32.71,32.67,32.67,148863.0,29.9865,29.9956,29.959,29.959,148863.0
2019-02-28 15:00:00,32.68,32.7,32.67,32.67,278554.0,29.9681,29.9865,29.959,29.959,278554.0
2019-02-28 15:30:00,32.67,32.7,32.63,32.69,1124323.0,29.959,29.9865,29.9223,29.9773,1124323.0
2019-03-01 09:30:00,32.8,32.86,32.73,32.75,663434.0,30.0782,30.1332,30.014,30.0323,663434.0
2019-03-01 10:00:00,32.75,32.78,32.7,32.73,435804.0,30.0323,30.0598,29.9865,30.014,435804.0
2019-03-01 10:30:00,32.72,32.73,32.68,32.7,365388.0,30.0048,30.014,29.9681,29.9865,365388.0
2019-03-01 11:00:00,32.7,32.71,32.61,32.63,564875.0,29.9865,29.9956,29.9039,29.9223,564875.0
2019-03-01 11:30:00,32.63,32.66,32.6,32.63,301441.0,29.9223,29.9498,29.8948,29.9223,301441.0
2019-03-01 12:00:00,32.63,32.65,32.62,32.65,143021.0,29.9223,29.9406,29.9131,29.9406,143021.0
2019-03-01 12:30:00,32.65,32.65,32.63,32.63,105542.0,29.9406,29.9406,29.9223,29.9223,105542.0
2019-03-01 13:00:00,32.63,32.69,32.63,32.66,105350.0,29.9223,29.9773,29.9223,29.9498,105350.0
2019-03-01 13:30:00,32.66,32.69,32.64,32.64,168344.0,29.9498,29.9773,29.9315,29.9315,168344.0
2019-03-01 14:00:00,32.64,32.66,32.6,32.64,200423.0,29.9315,29.9498,29.8948,29.9315,200423.0
2019-03-01 14:30:00,32.64,32.65,32.6,32.61,205080.0,29.9315,29.9406,29.8948,29.9039,205080.0
2019-03-01 15:00:00,32.6,32.61,32.57,32.58,341519.0,29.8948,29.9039,29.8673,29.8764,341519.0
2019-03-01 15:30:00,32.59,32.61,32.55,32.57,741998.0,29.8856,29.9039,29.8489,29.8673,741998.0
2019-03-04 09:30:00,32.55,32.67,32.5,32.55,551181.0,29.8489,29.959,29.8031,29.8489,551181.0
2019-03-04 10:00:00,32.54,32.55,32.5,32.51,228449.0,29.8398,29.8489,29.8031,29.8122,228449.0
2019-03-04 10:30:00,32.52,32.52,32.44,32.45,361378.0,29.8214,29.8214,29.7481,29.7572,361378.0
2019-03-04 11:00:00,32.44,32.45,32.39,32.39,332670.0,29.7481,29.7572,29.7022,29.7022,332670.0
2019-03-04 11:30:00,32.39,32.41,32.31,32.34,346565.0,29.7022,29.7205,29.6288,29.6564,346565.0
2019-03-04 12:00:00,32.33,32.38,32.31,32.38,283330.0,29.6472,29.693,29.6288,29.693,283330.0
2019-03-04 12:30:00,32.37,32.42,32.34,32.41,209469.0,29.6839,29.7297,29.6564,29.7205,209469.0
2019-03-04 13:00:00,32.41,32.44,32.36,32.44,137548.0,29.7205,29.7481,29.6747,29.7481,137548.0
2019-03-04 13:30:00,32.43,32.49,32.42,32.45,160185.0,29.7389,29.7939,29.7297,29.7572,160185.0
2019-03-04 14:00:00,32.46,32.46,32.42,32.45,193034.0,29.7664,29.7664,29.7297,29.7572,193034.0
2019-03-04 14:30:00,32.44,32.47,32.43,32.44,166601.0,29.7481,29.7756,29.7389,29.7481,166601.0
2019-03-04 15:00:00,32.45,32.46,32.43,32.45,169810.0,29.7572,29.7664,29.7389,29.7572,169810.0
2019-03-04 15:30:00,32.44,32.49,32.43,32.44,771922.0,29.7481,29.7939,29.7389,29.7481,771922.0
2019-03-05 09:30:00,33.17,33.23,33.14,33.21,421567.0,30.4175,30.4725,30.39,30.4542,421567.0
2019-03-05 10:00:00,33.22,33.23,33.1,33.12,369704.0,30.4633,30.4725,30.3533,30.3716,369704.0
2019-03-05 10:30:00,33.12,33.3,33.12,33.3,1028815.0,30.3716,30.5367,30.3716,30.5367,1028815.0
2019-03-05 11:00:00,33.3,33.37,33.28,33.34,376009.0,30.5367,30.6009,30.5183,30.5734,376009.0
2019-03-05 11:30:00,33.34,33.35,33.31,33.33,582583.0,30.5734,30.5825,30.5459,30.5642,582583.0
2019-03-05 12:00:00,33.33,33.34,33.3,33.33,345738.0,30.5642,30.5734,30.5367,30.5642,345738.0
2019-03-05 12:30:00,33.33,33.36,33.32,33.36,190303.0,30.5642,30.5917,30.555,30.5917,190303.0
2019-03-05 13:00:00,33.36,33.36,33.34,33.36,197088.0,30.5917,30.5917,30.5734,30.5917,197088.0
2019-03-05 13:30:00,33.36,33.37,33.34,33.37,273665.0,30.5917,30.6009,30.5734,30.6009,273665.0
2019-03-05 14:00:00,33.37,33.4,33.36,33.4,403108.0,30.6009,30.6284,30.5917,30.6284,403108.0
2019-03-05 14:30:00,33.4,33.44,33.38,33.44,251655.0,30.6284,30.6651,30.6101,30.6651,251655.0
2019-03-05 15:00:00,33.44,33.45,33.41,33.44,277516.0,30.6651,30.6742,30.6376,30.6651,277516.0
2019-03-05 15:30:00,33.45,33.5,33.43,33.45,2469263.0,30.6742,30.7201,30.6559,30.6742,2469263.0
2019-03-06 09:30:00,33.71,33.8,33.68,33.79,657080.0,30.9127,30.9952,30.8852,30.986,657080.0
2019-03-06 10:00:00,33.78,33.81,33.76,33.78,706860.0,30.9769,31.0044,30.9585,30.9769,706860.0
2019-03-06 10:30:00,33.78,33.82,33.76,33.79,305414.0,30.9769,31.0135,30.9585,30.986,305414.0
2019-03-06 11:00:00,33.79,33.81,33.76,33.8,365864.0,30.986,31.0044,30.9585,30.9952,365864.0
2019-03-06 11:30:00,33.8,33.82,33.72,33.75,250784.0,30.9952,31.0135,30.9218,30.9493,250784.0
2019-03-06 12:00:00,33.75,33.79,33.73,33.76,149263.0,30.9493,30.986,30.931,30.9585,149263.0
2019-03-06 12:30:00,33.76,33.77,33.71,33.72,192158.0,30.9585,30.9677,30.9127,30.9218,192158.0
2019-03-06 13:00:00,33.73,33.74,33.69,33.71,157915.0,30.931,30.9402,30.8943,30.9127,157915.0
2019-03-06 13:30:00,33.72,33.76,33.71,33.75,122437.0,30.9218,30.9585,30.9127,30.9493,122437.0
2019-03-06 14:00:00,33.74,33.77,33.72,33.73,173502.0,30.9402,30.9677,30.9218,30.931,173502.0
2019-03-06 14:30:00,33.73,33.74,33.71,33.73,128854.0,30.931,30.9402,30.9127,30.931,128854.0
2019-03-06 15:00:00,33.73,33.73,33.71,33.73,200142.0,30.931,30.931,30.9127,30.931,200142.0
2019-03-06 15:30:00,33.73,33.76,33.71,33.76,585312.0,30.931,30.9585,30.9127,30.9585,585312.0
2019-03-07 09:30:00,33.74,33.74,33.59,33.66,1175768.0,30.9402,30.9402,30.8026,30.8668,1175768.0
2019-03-07 10:00:00,33.66,33.68,33.58,33.62,604655.0,30.8668,30.8852,30.7935,30.8301,604655.0
2019-03-07 10:30:00,33.62,33.64,33.58,33.58,467734.0,30.8301,30.8485,30.7935,30.7935,467734.0
2019-03-07 11:00:00,33.58,33.61,33.54,33.57,508017.0,30.7935,30.821,30.7568,30.7843,508017.0
2019-03-07 11:30:00,33.58,33.64,33.56,33.56,176182.0,30.7935,30.8485,30.7751,30.7751,176182.0
2019-03-07 12:00:00,33.55,33.62,33.54,33.61,176121.0,30.7659,30.8301,30.7568,30.821,176121.0
2019-03-07 12:30:00,33.61,33.62,33.57,33.59,129894.0,30.821,30.8301,30.7843,30.8026,129894.0
2019-03-07 13:00:00,33.59,33.59,33.49,33.52,603227.0,30.8026,30.8026,30.7109,30.7384,603227.0
2019-03-07 13:30:00,33.52,33.54,33.47,33.48,109587.0,30.7384,30.7568,30.6926,30.7018,109587.0
2019-03-07 14:00:00,33.48,33.5,33.44,33.48,233662.0,30.7018,30.7201,30.6651,30.7018,233662.0
2019-03-07 14:30:00,33.48,33.48,33.39,33.4,257834.0,30.7018,30.7018,30.6192,30.6284,257834.0
2019-03-07 15:00:00,33.41,33.42,33.38,33.4,187260.0,30.6376,30.6467,30.6101,30.6284,187260.0
2019-03-07 15:30:00,33.4,33.47,33.37,33.45,937282.0,30.6284,30.6926,30.6009,30.6742,937282.0
2019-03-08 09:30:00,33.43,33.51,33.4,33.43,1278447.0,30.6559,30.7293,30.6284,30.6559,1278447.0
2019-03-08 10:00:00,33.43,33.49,33.39,33.41,832728.0,30.6559,30.7109,30.6192,30.6376,832728.0
2019-03-08 10:30:00,33.41,33.45,33.36,33.38,371639.0,30.6376,30.6742,30.5917,30.6101,371639.0
2019-03-08 11:00:00,33.37,33.46,33.37,33.45,219347.0,30.6009,30.6834,30.6009,30.6742,219347.0
2019-03-08 11:30:00,33.45,33.46,33.37,33.39,276831.0,30.6742,30.6834,30.6009,30.6192,276831.0
2019-03-08 12:00:00,33.38,33.41,33.37,33.41,149256.0,30.6101,30.6376,30.6009,30.6376,149256.0
2019-03-08 12:30:00,33.41,33.41,33.38,33.41,110795.0,30.6376,30.6376,30.6101,30.6376,110795.0
2019-03-08 13:00:00,33.41,33.42,33.37,33.4,60711.0,30.6376,30.6467,30.6009,30.6284,60711.0
2019-03-08 13:30:00,33.4,33.4,33.33,33.34,345392.0,30.6284,30.6284,30.5642,30.5734,345392.0
2019-03-08 14:00:00,33.34,33.37,33.31,33.36,229137.0,30.5734,30.6009,30.5459,30.5917,229137.0
2019-03-08 14:30:00,33.36,33.39,33.35,33.39,168451.0,30.5917,30.6192,30.5825,30.6192,168451.0
2019-03-08 15:00:00,33.39,33.4,33.35,33.35,129022.0,30.6192,30.6284,30.5825,30.5825,129022.0
2019-03-08 15:30:00,33.36,33.44,33.34,33.43,578860.0,30.5917,30.6651,30.5734,30.6559,578860.0
2019-03-11 09:30:00,34.16,34.27,34.11,34.26,666532.0,31.3253,31.4262,31.2795,31.417,666532.0
2019-03-11 10:00:00,34.26,34.31,34.24,34.29,329533.0,31.417,31.4629,31.3987,31.4445,329533.0
2019-03-11 10:30:00,34.29,34.33,34.27,34.33,182898.0,31.4445,31.4812,31.4262,31.4812,182898.0
2019-03-11 11:00:00,34.33,34.34,34.3,34.32,117121.0,31.4812,31.4904,31.4537,31.472,117121.0
2019-03-11 11:30:00,34.33,34.33,34.3,34.32,96519.0,31.4812,31.4812,31.4537,31.472,96519.0
2019-03-11 12:00:00,34.32,34.34,34.3,34.32,109989.0,31.472,31.4904,31.4537,31.472,109989.0
2019-03-11 12:30:00,34.32,34.36,34.31,34.34,168054.0,31.472,31.5087,31.4629,31.4904,168054.0
2019-03-11 13:00:00,34.35,34.38,34.34,34.37,53425.0,31.4996,31.5271,31.4904,31.5179,53425.0
2019-03-11 13:30:00,34.37,34.4,34.36,34.39,98810.0,31.5179,31.5454,31.5087,31.5362,98810.0
2019-03-11 14:00:00,34.39,34.4,34.38,34.39,51725.0,31.5362,31.5454,31.5271,31.5362,51725.0
2019-03-11 14:30:00,34.39,34.42,34.38,34.41,126269.0,31.5362,31.5637,31.5271,31.5546,126269.0
2019-03-11 15:00:00,34.41,34.41,34.34,34.35,1401175.0,31.5546,31.5546,31.4904,31.4996,1401175.0
2019-03-11 15:30:00,34.35,34.39,34.33,34.38,1345633.0,31.4996,31.5362,31.4812,31.5271,1345633.0
2019-03-12 09:30:00,34.53,34.63,34.49,34.59,652098.0,31.6646,31.7563,31.6279,31.7196,652098.0
2019-03-12 10:00:00,34.59,34.6,34.55,34.57,407092.0,31.7196,31.7288,31.683,31.7013,407092.0
2019-03-12 10:30:00,34.57,34.62,34.56,34.61,174549.0,31.7013,31.7472,31.6921,31.738,174549.0
2019-03-12 11:00:00,34.61,34.61,34.54,34.59,168423.0,31.738,31.738,31.6738,31.7196,168423.0
2019-03-12 11:30:00,34.58,34.61,34.56,34.61,195212.0,31.7105,31.738,31.6921,31.738,195212.0
2019-03-12 12:00:00,34.61,34.63,34.58,34.6,138244.0,31.738,31.7563,31.7105,31.7288,138244.0
2019-03-12 12:30:00,34.61,34.62,34.58,34.59,82686.0,31.738,31.7472,31.7105,31.7196,82686.0
2019-03-12 13:00:00,34.59,34.61,34.58,34.61,96414.0,31.7196,31.738,31.7105,31.738,96414.0
2019-03-12 13:30:00,34.61,34.64,34.59,34.63,127823.0,31.738,31.7655,31.7196,31.7563,127823.0
2019-03-12 14:00:00,34.63,34.66,34.62,34.64,105444.0,31.7563,31.7838,31.7472,31.7655,105444.0
2019-03-12 14:30:00,34.64,34.67,34.63,34.66,94764.0,31.7655,31.793,31.7563,31.7838,94764.0
2019-03-12 15:00:00,34.66,34.67,34.62,34.66,131033.0,31.7838,31.793,31.7472,31.7838,131033.0
2019-03-12 15:30:00,34.66,34.67,34.62,34.63,520940.0,31.7838,31.793,31.7472,31.7563,520940.0
2019-03-13 09:30:00,34.72,34.76,34.66,34.73,652397.0,31.8389,31.8755,31.7838,31.848,652397.0
2019-03-13 10:00:00,34.73,34.73,34.63,34.64,278059.0,31.848,31.848,31.7563,31.7655,278059.0
2019-03-13 10:30:00,34.64,34.66,34.59,34.59,303313.0,31.7655,31.7838,31.7196,31.7196,303313.0
2019-03-13 11:00:00,34.59,34.6,34.47,34.51,1469580.0,31.7196,31.7288,31.6096,31.6463,1469580.0
2019-03-13 11:30:00,34.51,34.63,34.5,34.61,332871.0,31.6463,31.7563,31.6371,31.738,332871.0
2019-03-13 12:00:00,34.62,34.66,34.56,34.59,202758.0,31.7472,31.7838,31.6921,31.7196,202758.0
2019-03-13 12:30:00,34.59,34.62,34.58,34.62,139942.0,31.7196,31.7472,31.7105,31.7472,139942.0
2019-03-13 13:00:00,34.62,34.63,34.6,34.61,99904.0,31.7472,31.7563,31.7288,31.738,99904.0
2019-03-13 13:30:00,34.61,34.61,34.59,34.6,83810.0,31.738,31.738,31.7196,31.7288,83810.0
2019-03-13 14:00:00,34.6,34.61,34.57,34.59,249424.0,31.7288,31.738,31.7013,31.7196,249424.0
2019-03-13 14:30:00,34.59,34.63,34.55,34.62,247030.0,31.7196,31.7563,31.683,31.7472,247030.0
2019-03-13 15:00:00,34.62,34.62,34.54,34.55,256766.0,31.7472,31.7472,31.6738,31.683,256766.0
2019-03-13 15:30:00,34.55,34.57,34.52,34.55,605513.0,31.683,31.7013,31.6555,31.683,605513.0
2019-03-14 09:30:00,34.63,34.66,34.59,34.6,485397.0,31.7563,31.7838,31.7196,31.7288,485397.0
2019-03-14 10:00:00,34.6,34.6,34.53,34.59,167706.0,31.7288,31.7288,31.6646,31.7196,167706.0
2019-03-14 10:30:00,34.59,34.62,34.55,34.58,280712.0,31.7196,31.7472,31.683,31.7105,280712.0
2019-03-14 11:00:00,34.58,34.63,34.56,34.59,133765.0,31.7105,31.7563,31.6921,31.7196,133765.0
2019-03-14 11:30:00,34.59,34.65,34.56,34.65,152884.0,31.7196,31.7747,31.6921,31.7747,152884.0
2019-03-14 12:00:00,34.65,34.67,34.63,34.63,115798.0,31.7747,31.793,31.7563,31.7563,115798.0
2019-03-14 12:30:00,34.64,34.65,34.62,34.63,50721.0,31.7655,31.7747,31.7472,31.7563,50721.0
2019-03-14 13:00:00,34.64,34.67,34.63,34.65,29169.0,31.7655,31.793,31.7563,31.7747,29169.0
2019-03-14 13:30:00,34.65,34.66,34.61,34.63,41608.0,31.7747,31.7838,31.738,31.7563,41608.0
2019-03-14 14:00:00,34.63,34.69,34.62,34.68,111998.0,31.7563,31.8113,31.7472,31.8022,111998.0
2019-03-14 14:30:00,34.68,34.69,34.66,34.68,72430.0,31.8022,31.8113,31.7838,31.8022,72430.0
2019-03-14 15:00:00,34.67,34.69,34.66,34.69,62116.0,31.793,31.8113,31.7838,31.8113,62116.0
2019-03-14 15:30:00,34.69,34.7,34.65,34.66,496079.0,31.8113,31.8205,31.7747,31.7838,496079.0
2019-03-15 09:30:00,34.97,35.09,34.88,35.05,818251.0,32.0681,32.1782,31.9856,32.1415,818251.0
2019-03-15 10:00:00,35.05,35.1,35.01,35.09,314890.0,32.1415,32.1873,32.1048,32.1782,314890.0
2019-03-15 10:30:00,35.1,35.15,35.09,35.14,235842.0,32.1873,32.2332,32.1782,32.224,235842.0
2019-03-15 11:00:00,35.14,35.18,35.12,35.17,263674.0,32.224,32.2607,32.2057,32.2515,263674.0
2019-03-15 11:30:00,35.18,35.19,35.13,35.15,208496.0,32.2607,32.2699,32.2148,32.2332,208496.0
2019-03-15 12:00:00,35.15,35.2,35.13,35.16,248171.0,32.2332,32.279,32.2148,32.2423,248171.0
2019-03-15 12:30:00,35.16,35.21,35.15,35.2,441267.0,32.2423,32.2882,32.2332,32.279,441267.0
2019-03-15 13:00:00,35.2,35.22,35.17,35.18,103950.0,32.279,32.2974,32.2515,32.2607,103950.0
2019-03-15 13:30:00,35.19,35.23,35.18,35.19,87825.0,32.2699,32.3065,32.2607,32.2699,87825.0
2019-03-15 14:00:00,35.18,35.19,35.14,35.15,127461.0,32.2607,32.2699,32.224,32.2332,127461.0
2019-03-15 14:30:00,35.15,35.18,35.14,35.17,108898.0,32.2332,32.2607,32.224,32.2515,108898.0
2019-03-15 15:00:00,35.16,35.17,35.12,35.13,287000.0,32.2423,32.2515,32.2057,32.2148,287000.0
2019-03-15 15:30:00,35.13,35.15,35.11,35.14,1124529.0,32.2148,32.2332,32.1965,32.224,1124529.0
2019-03-18 09:30:00,35.27,35.39,35.25,35.37,676701.0,32.3432,32.4533,32.3249,32.4349,676701.0
2019-03-18 10:00:00,35.37,35.41,35.34,35.34,319367.0,32.4349,32.4716,32.4074,32.4074,319367.0
2019-03-18 10:30:00,35.34,35.35,35.29,35.33,270989.0,32.4074,32.4166,32.3616,32.3982,270989.0
2019-03-18 11:00:00,35.33,35.36,35.32,35.34,151637.0,32.3982,32.4257,32.3891,32.4074,151637.0
2019-03-18 11:30:00,35.34,35.38,35.28,35.35,433845.0,32.4074,32.4441,32.3524,32.4166,433845.0
2019-03-18 12:00:00,35.36,35.39,35.35,35.39,314026.0,32.4257,32.4533,32.4166,32.4533,314026.0
2019-03-18 12:30:00,35.38,35.39,35.37,35.39,102819.0,32.4441,32.4533,32.4349,32.4533,102819.0
2019-03-18 13:00:00,35.39,35.4,35.37,35.39,224755.0,32.4533,32.4624,32.4349,32.4533,224755.0
2019-03-18 13:30:00,35.39,35.43,35.38,35.43,418275.0,32.4533,32.4899,32.4441,32.4899,418275.0
2019-03-18 14:00:00,35.43,35.43,35.4,35.42,240933.0,32.4899,32.4899,32.4624,32.4808,240933.0
2019-03-18 14:30:00,35.43,35.45,35.42,35.45,111186.0,32.4899,32.5083,32.4808,32.5083,111186.0
2019-03-18 15:00:00,35.45,35.46,35.43,35.45,249198.0,32.5083,32.5174,32.4899,32.5083,249198.0
2019-03-18 15:30:00,35.45,35.47,35.43,35.47,338507.0,32.5083,32.5266,32.4899,32.5266,338507.0
2019-03-19 09:30:00,35.44,35.45,35.36,35.39,425357.0,32.4991,32.5083,32.4257,32.4533,425357.0
2019-03-19 10:00:00,35.39,35.45,35.38,35.41,195018.0,32.4533,32.5083,32.4441,32.4716,195018.0
2019-03-19 10:30:00,35.41,35.42,35.36,35.38,391026.0,32.4716,32.4808,32.4257,32.4441,391026.0
2019-03-19 11:00:00,35.38,35.42,35.37,35.4,418123.0,32.4441,32.4808,32.4349,32.4624,418123.0
2019-03-19 11:30:00,35.39,35.44,35.38,35.44,106217.0,32.4533,32.4991,32.4441,32.4991,106217.0
2019-03-19 12:00:00,35.44,35.47,35.43,35.46,219330.0,32.4991,32.5266,32.4899,32.5174,219330.0
2019-03-19 12:30:00,35.46,35.47,35.33,35.38,260650.0,32.5174,32.5266,32.3982,32.4441,260650.0
2019-03-19 13:00:00,35.37,35.44,35.36,35.43,191393.0,32.4349,32.4991,32.4257,32.4899,191393.0
2019-03-19 13:30:00,35.42,35.46,35.4,35.41,159773.0,32.4808,32.5174,32.4624,32.4716,159773.0
2019-03-19 14:00:00,35.41,35.44,35.4,35.44,87511.0,32.4716,32.4991,32.4624,32.4991,87511.0
2019-03-19 14:30:00,35.44,35.48,35.43,35.43,185871.0,32.4991,32.5358,32.4899,32.4899,185871.0
2019-03-19 15:00:00,35.43,35.44,35.4,35.41,175650.0,32.4899,32.4991,32.4624,32.4716,175650.0
2019-03-19 15:30:00,35.41,35.42,35.35,35.4,663846.0,32.4716,32.4808,32.4166,32.4624,663846.0
2019-03-20 09:30:00,35.32,35.41,35.29,35.29,331661.0,32.3891,32.4716,32.3616,32.3616,331661.0
2019-03-20 10:00:00,35.29,35.34,35.29,35.31,123694.0,32.3616,32.4074,32.3616,32.3799,123694.0
2019-03-20 10:30:00,35.32,35.33,35.28,35.32,171624.0,32.3891,32.3982,32.3524,32.3891,171624.0
2019-03-20 11:00:00,35.32,35.36,35.31,35.33,96752.0,32.3891,32.4257,32.3799,32.3982,96752.0
2019-03-20 11:30:00,35.32,35.34,35.25,35.26,63165.0,32.3891,32.4074,32.3249,32.334,63165.0
2019-03-20 12:00:00,35.25,35.31,35.25,35.3,71857.0,32.3249,32.3799,32.3249,32.3707,71857.0
2019-03-20 12:30:00,35.3,35.31,35.21,35.27,343800.0,32.3707,32.3799,32.2882,32.3432,343800.0
2019-03-20 13:00:00,35.27,35.29,35.26,35.27,62353.0,32.3432,32.3616,32.334,32.3432,62353.0
2019-03-20 13:30:00,35.27,35.35,35.26,35.29,127501.0,32.3432,32.4166,32.334,32.3616,127501.0
2019-03-20 14:00:00,35.29,35.74,35.29,35.74,1020120.0,32.3616,32.7742,32.3616,32.7742,1020120.0
2019-03-20 14:30:00,35.74,35.84,35.71,35.84,1300446.0,32.7742,32.8659,32.7467,32.8659,1300446.0
2019-03-20 15:00:00,35.84,35.84,35.71,35.73,1013219.0,32.8659,32.8659,32.7467,32.765,1013219.0
2019-03-20 15:30:00,35.73,35.73,35.65,35.65,1012507.0,32.765,32.765,32.6917,32.6917,1012507.0
2019-03-21 09:30:00,35.44,35.55,35.41,35.53,795299.0,32.4991,32.6,32.4716,32.5816,795299.0
2019-03-21 10:00:00,35.52,35.55,35.47,35.52,238949.0,32.5725,32.6,32.5266,32.5725,238949.0
2019-03-21 10:30:00,35.53,35.54,35.5,35.54,144828.0,32.5816,32.5908,32.5541,32.5908,144828.0
2019-03-21 11:00:00,35.54,35.57,35.5,35.52,372505.0,32.5908,32.6183,32.5541,32.5725,372505.0
2019-03-21 11:30:00,35.52,35.53,35.43,35.48,346907.0,32.5725,32.5816,32.4899,32.5358,346907.0
2019-03-21 12:00:00,35.48,35.49,35.35,35.36,138604.0,32.5358,32.545,32.4166,32.4257,138604.0
2019-03-21 12:30:00,35.37,35.4,35.35,35.4,125602.0,32.4349,32.4624,32.4166,32.4624,125602.0
2019-03-21 13:00:00,35.4,35.43,35.37,35.39,51455.0,32.4624,32.4899,32.4349,32.4533,51455.0
2019-03-21 13:30:00,35.39,35.43,35.38,35.41,212301.0,32.4533,32.4899,32.4441,32.4716,212301.0
2019-03-21 14:00:00,35.42,35.47,35.41,35.46,573312.0,32.4808,32.5266,32.4716,32.5174,573312.0
2019-03-21 14:30:00,35.46,35.49,35.46,35.47,54289.0,32.5174,32.545,32.5174,32.5266,54289.0
2019-03-21 15:00:00,35.48,35.52,35.47,35.5,71628.0,32.5358,32.5725,32.5266,32.5541,71628.0
2019-03-21 15:30:00,35.51,35.54,35.49,35.54,372789.0,32.5633,32.5908,32.545,32.5908,372789.0
2019-03-22 09:30:00,34.93,35.03,34.89,34.9,1196846.0,32.0314,32.1231,31.9947,32.0039,1196846.0
2019-03-22 10:00:00,34.9,34.92,34.83,34.83,698701.0,32.0039,32.0223,31.9397,31.9397,698701.0
2019-03-22 10:30:00,34.84,34.87,34.78,34.78,567789.0,31.9489,31.9764,31.8939,31.8939,567789.0
2019-03-22 11:00:00,34.78,34.8,34.73,34.76,430414.0,31.8939,31.9122,31.848,31.8755,430414.0
2019-03-22 11:30:00,34.76,34.77,34.68,34.7,389706.0,31.8755,31.8847,31.8022,31.8205,389706.0
2019-03-22 12:00:00,34.7,34.75,34.68,34.72,485136.0,31.8205,31.8664,31.8022,31.8389,485136.0
2019-03-22 12:30:00,34.72,34.75,34.68,34.71,87891.0,31.8389,31.8664,31.8022,31.8297,87891.0
2019-03-22 13:00:00,34.71,34.75,34.7,34.7,50110.0,31.8297,31.8664,31.8205,31.8205,50110.0
2019-03-22 13:30:00,34.7,34.74,34.65,34.68,286446.0,31.8205,31.8572,31.7747,31.8022,286446.0
2019-03-22 14:00:00,34.68,34.79,34.66,34.78,118972.0,31.8022,31.903,31.7838,31.8939,118972.0
2019-03-22 14:30:00,34.77,34.79,34.75,34.76,250680.0,31.8847,31.903,31.8664,31.8755,250680.0
2019-03-22 15:00:00,34.77,34.77,34.72,34.73,249709.0,31.8847,31.8847,31.8389,31.848,249709.0
2019-03-22 15:30:00,34.72,34.73,34.67,34.69,650839.0,31.8389,31.848,31.793,31.8113,650839.0
2019-03-25 09:30:00,34.66,34.75,34.64,34.68,317084.0,31.7838,31.8664,31.7655,31.8022,317084.0
2019-03-25 10:00:00,34.68,34.7,34.63,34.67,325715.0,31.8022,31.8205,31.7563,31.793,325715.0
2019-03-25 10:30:00,34.67,34.71,34.63,34.7,625316.0,31.793,31.8297,31.7563,31.8205,625316.0
2019-03-25 11:00:00,34.7,34.75,34.69,34.75,438677.0,31.8205,31.8664,31.8113,31.8664,438677.0
2019-03-25 11:30:00,34.74,34.74,34.68,34.68,114562.0,31.8572,31.8572,31.8022,31.8022,114562.0
2019-03-25 12:00:00,34.68,34.73,34.66,34.7,122592.0,31.8022,31.848,31.7838,31.8205,122592.0
2019-03-25 12:30:00,34.7,34.71,34.64,34.68,98367.0,31.8205,31.8297,31.7655,31.8022,98367.0
2019-03-25 13:00:00,34.68,34.68,34.63,34.63,166844.0,31.8022,31.8022,31.7563,31.7563,166844.0
2019-03-25 13:30:00,34.64,34.65,34.62,34.63,111876.0,31.7655,31.7747,31.7472,31.7563,111876.0
2019-03-25 14:00:00,34.62,34.64,34.56,34.58,413362.0,31.7472,31.7655,31.6921,31.7105,413362.0
2019-03-25 14:30:00,34.58,34.59,34.56,34.59,298036.0,31.7105,31.7196,31.6921,31.7196,298036.0
2019-03-25 15:00:00,34.59,34.66,34.58,34.64,167894.0,31.7196,31.7838,31.7105,31.7655,167894.0
2019-03-25 15:30:00,34.64,34.65,34.58,34.62,471688.0,31.7655,31.7747,31.7105,31.7472,471688.0
2019-03-26 09:30:00,35.06,35.1,34.98,35.02,457483.0,32.1506,32.1873,32.0773,32.114,457483.0
2019-03-26 10:00:00,35.02,35.03,34.99,35.01,245682.0,32.114,32.1231,32.0864,32.1048,245682.0
2019-03-26 10:30:00,35.01,35.05,34.98,35.04,382595.0,32.1048,32.1415,32.0773,32.1323,382595.0
2019-03-26 11:00:00,35.05,35.06,34.96,35.0,163207.0,32.1415,32.1506,32.0589,32.0956,163207.0
2019-03-26 11:30:00,35.01,35.03,34.95,34.97,182565.0,32.1048,32.1231,32.0498,32.0681,182565.0
2019-03-26 12:00:00,34.97,34.98,34.92,34.93,107963.0,32.0681,32.0773,32.0223,32.0314,107963.0
2019-03-26 12:30:00,34.93,34.95,34.92,34.93,171381.0,32.0314,32.0498,32.0223,32.0314,171381.0
2019-03-26 13:00:00,34.94,34.96,34.9,34.91,197728.0,32.0406,32.0589,32.0039,32.0131,197728.0
2019-03-26 13:30:00,34.91,34.92,34.88,34.88,143289.0,32.0131,32.0223,31.9856,31.9856,143289.0
2019-03-26 14:00:00,34.89,34.9,34.86,34.87,244123.0,31.9947,32.0039,31.9672,31.9764,244123.0
2019-03-26 14:30:00,34.88,34.9,34.86,34.89,167292.0,31.9856,32.0039,31.9672,31.9947,167292.0
2019-03-26 15:00:00,34.88,34.9,34.85,34.85,364487.0,31.9856,32.0039,31.9581,31.9581,364487.0
2019-03-26 15:30:00,34.86,34.95,34.84,34.94,1055691.0,31.9672,32.0498,31.9489,32.0406,1055691.0
2019-03-27 09:30:00,34.75,34.83,34.69,34.77,418561.0,31.8664,31.9397,31.8113,31.8847,418561.0
2019-03-27 10:00:00,34.76,34.79,34.72,34.77,239887.0,31.8755,31.903,31.8389,31.8847,239887.0
2019-03-27 10:30:00,34.76,34.79,34.66,34.68,293646.0,31.8755,31.903,31.7838,31.8022,293646.0
2019-03-27 11:00:00,34.68,34.69,34.59,34.59,213598.0,31.8022,31.8113,31.7196,31.7196,213598.0
2019-03-27 11:30:00,34.59,34.61,34.52,34.53,244995.0,31.7196,31.738,31.6555,31.6646,244995.0
2019-03-27 12:00:00,34.52,34.68,34.52,34.66,283969.0,31.6555,31.8022,31.6555,31.7838,283969.0
2019-03-27 12:30:00,34.66,34.72,34.65,34.71,259330.0,31.7838,31.8389,31.7747,31.8297,259330.0
2019-03-27 13:00:00,34.71,34.74,34.68,34.71,233157.0,31.8297,31.8572,31.8022,31.8297,233157.0
2019-03-27 13:30:00,34.72,34.74,34.7,34.73,83429.0,31.8389,31.8572,31.8205,31.848,83429.0
2019-03-27 14:00:00,34.73,34.73,34.69,34.71,293254.0,31.848,31.848,31.8113,31.8297,293254.0
2019-03-27 14:30:00,34.71,34.72,34.67,34.69,111586.0,31.8297,31.8389,31.793,31.8113,111586.0
2019-03-27 15:00:00,34.69,34.72,34.67,34.7,150697.0,31.8113,31.8389,31.793,31.8205,150697.0
2019-03-27 15:30:00,34.71,34.73,34.61,34.63,1109699.0,31.8297,31.848,31.738,31.7563,1109699.0
2019-03-28 09:30:00,35.03,35.09,35.01,35.04,642662.0,32.1231,32.1782,32.1048,32.1323,642662.0
2019-03-28 10:00:00,35.04,35.08,35.02,35.02,439962.0,32.1323,32.169,32.114,32.114,439962.0
2019-03-28 10:30:00,35.03,35.06,35.02,35.04,347082.0,32.1231,32.1506,32.114,32.1323,347082.0
2019-03-28 11:00:00,35.03,35.06,35.0,35.01,177025.0,32.1231,32.1506,32.0956,32.1048,177025.0
2019-03-28 11:30:00,35.02,35.04,34.97,35.02,979086.0,32.114,32.1323,32.0681,32.114,979086.0
2019-03-28 12:00:00,35.03,35.04,34.97,35.02,275365.0,32.1231,32.1323,32.0681,32.114,275365.0
2019-03-28 12:30:00,35.02,35.09,35.01,35.09,241303.0,32.114,32.1782,32.1048,32.1782,241303.0
2019-03-28 13:00:00,35.09,35.09,35.08,35.09,92288.0,32.1782,32.1782,32.169,32.1782,92288.0
2019-03-28 13:30:00,35.08,35.15,35.07,35.15,172611.0,32.169,32.2332,32.1598,32.2332,172611.0
2019-03-28 14:00:00,35.15,35.17,35.12,35.14,116789.0,32.2332,32.2515,32.2057,32.224,116789.0
2019-03-28 14:30:00,35.13,35.14,35.09,35.1,127968.0,32.2148,32.224,32.1782,32.1873,127968.0
2019-03-28 15:00:00,35.11,35.14,35.1,35.11,143565.0,32.1965,32.224,32.1873,32.1965,143565.0
2019-03-28 15:30:00,35.11,35.13,35.09,35.12,543085.0,32.1965,32.2148,32.1782,32.2057,543085.0
2019-03-29 09:30:00,35.34,35.4,35.25,35.27,364492.0,32.4074,32.4624,32.3249,32.3432,364492.0
2019-03-29 10:00:00,35.27,35.29,35.23,35.26,200215.0,32.3432,32.3616,32.3065,32.334,200215.0
2019-03-29 10:30:00,35.26,35.26,35.13,35.17,191898.0,32.334,32.334,32.2148,32.2515,191898.0
2019-03-29 11:00:00,35.16,35.22,35.16,35.22,278432.0,32.2423,32.2974,32.2423,32.2974,278432.0
2019-03-29 11:30:00,35.22,35.25,35.2,35.21,226136.0,32.2974,32.3249,32.279,32.2882,226136.0
2019-03-29 12:00:00,35.21,35.28,35.18,35.27,176697.0,32.2882,32.3524,32.2607,32.3432,176697.0
2019-03-29 12:30:00,35.27,35.32,35.25,35.27,358337.0,32.3432,32.3891,32.3249,32.3432,358337.0
2019-03-29 13:00:00,35.27,35.27,35.21,35.22,70440.0,32.3432,32.3432,32.2882,32.2974,70440.0
2019-03-29 13:30:00,35.22,35.25,35.21,35.24,165816.0,32.2974,32.3249,32.2882,32.3157,165816.0
2019-03-29 14:00:00,35.24,35.27,35.22,35.26,113298.0,32.3157,32.3432,32.2974,32.334,113298.0
2019-03-29 14:30:00,35.26,35.28,35.24,35.26,101821.0,32.334,32.3524,32.3157,32.334,101821.0
2019-03-29 15:00:00,35.26,35.28,35.22,35.23,85049.0,32.334,32.3524,32.2974,32.3065,85049.0
2019-03-29 15:30:00,35.23,35.26,35.21,35.25,454477.0,32.3065,32.334,32.2882,32.3249,454477.0
2019-04-01 09:30:00,35.55,35.59,35.48,35.51,517017.0,32.6,32.6367,32.5358,32.5633,517017.0
2019-04-01 10:00:00,35.51,35.54,35.48,35.54,518561.0,32.5633,32.5908,32.5358,32.5908,518561.0
2019-04-01 10:30:00,35.55,35.6,35.54,35.59,299072.0,32.6,32.6458,32.5908,32.6367,299072.0
2019-04-01 11:00:00,35.6,35.61,35.54,35.58,300080.0,32.6458,32.655,32.5908,32.6275,300080.0
2019-04-01 11:30:00,35.58,35.61,35.55,35.61,409381.0,32.6275,32.655,32.6,32.655,409381.0
2019-04-01 12:00:00,35.6,35.6,35.56,35.57,159237.0,32.6458,32.6458,32.6091,32.6183,159237.0
2019-04-01 12:30:00,35.58,35.6,35.57,35.59,183695.0,32.6275,32.6458,32.6183,32.6367,183695.0
2019-04-01 13:00:00,35.59,35.6,35.56,35.57,87774.0,32.6367,32.6458,32.6091,32.6183,87774.0
2019-04-01 13:30:00,35.57,35.59,35.56,35.59,89257.0,32.6183,32.6367,32.6091,32.6367,89257.0
2019-04-01 14:00:00,35.58,35.61,35.58,35.61,177125.0,32.6275,32.655,32.6275,32.655,177125.0
2019-04-01 14:30:00,35.61,35.63,35.6,35.63,97783.0,32.655,32.6733,32.6458,32.6733,97783.0
2019-04-01 15:00:00,35.63,35.66,35.6,35.66,237701.0,32.6733,32.7009,32.6458,32.7009,237701.0
2019-04-01 15:30:00,35.66,35.67,35.62,35.65,936186.0,32.7009,32.71,32.6642,32.6917,936186.0
2019-04-02 09:30:00,35.88,35.9,35.84,35.86,365422.0,32.9026,32.9209,32.8659,32.8843,365422.0
2019-04-02 10:00:00,35.86,35.87,35.8,35.8,557938.0,32.8843,32.8934,32.8292,32.8292,557938.0
2019-04-02 10:30:00,35.8,35.83,35.77,35.77,405797.0,32.8292,32.8567,32.8017,32.8017,405797.0
2019-04-02 11:00:00,35.77,35.83,35.72,35.79,242201.0,32.8017,32.8567,32.7559,32.8201,242201.0
2019-04-02 11:30:00,35.79,35.84,35.77,35.82,130478.0,32.8201,32.8659,32.8017,32.8476,130478.0
2019-04-02 12:00:00,35.82,35.84,35.77,35.77,185694.0,32.8476,32.8659,32.8017,32.8017,185694.0
2019-04-02 12:30:00,35.78,35.81,35.77,35.8,158728.0,32.8109,32.8384,32.8017,32.8292,158728.0
2019-04-02 13:00:00,35.79,35.82,35.77,35.78,107221.0,32.8201,32.8476,32.8017,32.8109,107221.0
2019-04-02 13:30:00,35.79,35.82,35.79,35.8,117368.0,32.8201,32.8476,32.8201,32.8292,117368.0
2019-04-02 14:00:00,35.8,35.84,35.79,35.83,54478.0,32.8292,32.8659,32.8201,32.8567,54478.0
2019-04-02 14:30:00,35.84,35.86,35.83,35.84,163480.0,32.8659,32.8843,32.8567,32.8659,163480.0
2019-04-02 15:00:00,35.83,35.84,35.8,35.81,106006.0,32.8567,32.8659,32.8292,32.8384,106006.0
2019-04-02 15:30:00,35.81,35.82,35.77,35.81,442068.0,32.8384,32.8476,32.8017,32.8384,442068.0
2019-04-03 09:30:00,35.74,35.82,35.73,35.78,674478.0,32.7742,32.8476,32.765,32.8109,674478.0
2019-04-03 10:00:00,35.78,35.84,35.76,35.8,440300.0,32.8109,32.8659,32.7926,32.8292,440300.0
2019-04-03 10:30:00,35.79,35.88,35.79,35.86,387668.0,32.8201,32.9026,32.8201,32.8843,387668.0
2019-04-03 11:00:00,35.86,35.89,35.84,35.86,245898.0,32.8843,32.9118,32.8659,32.8843,245898.0
2019-04-03 11:30:00,35.86,35.94,35.86,35.93,292464.0,32.8843,32.9576,32.8843,32.9484,292464.0
2019-04-03 12:00:00,35.93,35.94,35.89,35.91,333274.0,32.9484,32.9576,32.9118,32.9301,333274.0
2019-04-03 12:30:00,35.9,35.92,35.87,35.89,116531.0,32.9209,32.9393,32.8934,32.9118,116531.0
2019-04-03 13:00:00,35.89,35.92,35.88,35.9,91461.0,32.9118,32.9393,32.9026,32.9209,91461.0
2019-04-03 13:30:00,35.9,35.92,35.86,35.87,136532.0,32.9209,32.9393,32.8843,32.8934,136532.0
2019-04-03 14:00:00,35.87,35.9,35.86,35.9,91580.0,32.8934,32.9209,32.8843,32.9209,91580.0
2019-04-03 14:30:00,35.89,35.9,35.86,35.9,129638.0,32.9118,32.9209,32.8843,32.9209,129638.0
2019-04-03 15:00:00,35.9,35.91,35.86,35.91,262118.0,32.9209,32.9301,32.8843,32.9301,262118.0
2019-04-03 15:30:00,35.9,35.94,35.88,35.92,562736.0,32.9209,32.9576,32.9026,32.9393,562736.0
2019-04-04 09:30:00,35.44,35.55,35.42,35.54,586998.0,32.4991,32.6,32.4808,32.5908,586998.0
2019-04-04 10:00:00,35.54,35.6,35.53,35.56,253641.0,32.5908,32.6458,32.5816,32.6091,253641.0
2019-04-04 10:30:00,35.56,35.63,35.52,35.62,234055.0,32.6091,32.6733,32.5725,32.6642,234055.0
2019-04-04 11:00:00,35.61,35.62,35.55,35.6,459352.0,32.655,32.6642,32.6,32.6458,459352.0
2019-04-04 11:30:00,35.61,35.64,35.58,35.61,164604.0,32.655,32.6825,32.6275,32.655,164604.0
2019-04-04 12:00:00,35.61,35.63,35.56,35.57,314888.0,32.655,32.6733,32.6091,32.6183,314888.0
2019-04-04 12:30:00,35.57,35.6,35.55,35.57,327241.0,32.6183,32.6458,32.6,32.6183,327241.0
2019-04-04 13:00:00,35.57,35.61,35.56,35.6,87221.0,32.6183,32.655,32.6091,32.6458,87221.0
2019-04-04 13:30:00,35.6,35.62,35.58,35.59,107514.0,32.6458,32.6642,32.6275,32.6367,107514.0
2019-04-04 14:00:00,35.59,35.61,35.57,35.58,163054.0,32.6367,32.655,32.6183,32.6275,163054.0
2019-04-04 14:30:00,35.58,35.58,35.56,35.57,102227.0,32.6275,32.6275,32.6091,32.6183,102227.0
2019-04-04 15:00:00,35.57,35.58,35.53,35.54,142724.0,32.6183,32.6275,32.5816,32.5908,142724.0
2019-04-04 15:30:00,35.54,35.54,35.5,35.52,885233.0,32.5908,32.5908,32.5541,32.5725,885233.0
2019-04-05 09:30:00,35.68,35.68,35.61,35.66,707804.0,32.7192,32.7192,32.655,32.7009,707804.0
2019-04-05 10:00:00,35.67,35.77,35.66,35.74,881561.0,32.71,32.8017,32.7009,32.7742,881561.0
2019-04-05 10:30:00,35.75,35.81,35.74,35.79,581749.0,32.7834,32.8384,32.7742,32.8201,581749.0
2019-04-05 11:00:00,35.79,35.8,35.75,35.78,176089.0,32.8201,32.8292,32.7834,32.8109,176089.0
2019-04-05 11:30:00,35.77,35.79,35.76,35.77,132857.0,32.8017,32.8201,32.7926,32.8017,132857.0
2019-04-05 12:00:00,35.77,35.78,35.74,35.78,98954.0,32.8017,32.8109,32.7742,32.8109,98954.0
2019-04-05 12:30:00,35.78,35.79,35.74,35.76,103520.0,32.8109,32.8201,32.7742,32.7926,103520.0
2019-04-05 13:00:00,35.76,35.78,35.75,35.77,86808.0,32.7926,32.8109,32.7834,32.8017,86808.0
2019-04-05 13:30:00,35.76,35.78,35.75,35.77,59304.0,32.7926,32.8109,32.7834,32.8017,59304.0
2019-04-05 14:00:00,35.78,35.79,35.75,35.76,197712.0,32.8109,32.8201,32.7834,32.7926,197712.0
2019-04-05 14:30:00,35.77,35.79,35.75,35.78,90788.0,32.8017,32.8201,32.7834,32.8109,90788.0
2019-04-05 15:00:00,35.78,35.78,35.74,35.76,196605.0,32.8109,32.8109,32.7742,32.7926,196605.0
2019-04-05 15:30:00,35.76,35.76,35.71,35.73,309316.0,32.7926,32.7926,32.7467,32.765,309316.0
2019-04-08 09:30:00,35.26,35.33,35.23,35.26,467479.0,32.334,32.3982,32.3065,32.334,467479.0
2019-04-08 10:00:00,35.25,35.32,35.23,35.31,172276.0,32.3249,32.3891,32.3065,32.3799,172276.0
2019-04-08 10:30:00,35.3,35.31,35.25,35.26,99317.0,32.3707,32.3799,32.3249,32.334,99317.0
2019-04-08 11:00:00,35.26,35.28,35.24,35.28,270780.0,32.334,32.3524,32.3157,32.3524,270780.0
2019-04-08 11:30:00,35.28,35.31,35.27,35.27,135262.0,32.3524,32.3799,32.3432,32.3432,135262.0
2019-04-08 12:00:00,35.27,35.28,35.24,35.27,41452.0,32.3432,32.3524,32.3157,32.3432,41452.0
2019-04-08 12:30:00,35.26,35.31,35.25,35.31,434444.0,32.334,32.3799,32.3249,32.3799,434444.0
2019-04-08 13:00:00,35.31,35.34,35.3,35.33,129249.0,32.3799,32.4074,32.3707,32.3982,129249.0
2019-04-08 13:30:00,35.33,35.34,35.31,35.34,148219.0,32.3982,32.4074,32.3799,32.4074,148219.0
2019-04-08 14:00:00,35.34,35.36,35.33,35.34,55774.0,32.4074,32.4257,32.3982,32.4074,55774.0
2019-04-08 14:30:00,35.34,35.36,35.34,35.36,84021.0,32.4074,32.4257,32.4074,32.4257,84021.0
2019-04-08 15:00:00,35.36,35.36,35.34,35.34,125906.0,32.4257,32.4257,32.4074,32.4074,125906.0
2019-04-08 15:30:00,35.34,35.35,35.31,35.33,222353.0,32.4074,32.4166,32.3799,32.3982,222353.0
2019-04-09 09:30:00,35.5,35.55,35.46,35.52,201816.0,32.5541,32.6,32.5174,32.5725,201816.0
2019-04-09 10:00:00,35.52,35.53,35.48,35.52,223651.0,32.5725,32.5816,32.5358,32.5725,223651.0
2019-04-09 10:30:00,35.53,35.55,35.5,35.55,99681.0,32.5816,32.6,32.5541,32.6,99681.0
2019-04-09 11:00:00,35.55,35.59,35.48,35.48,205239.0,32.6,32.6367,32.5358,32.5358,205239.0
2019-04-09 11:30:00,35.49,35.55,35.48,35.53,58257.0,32.545,32.6,32.5358,32.5816,58257.0
2019-04-09 12:00:00,35.53,35.57,35.53,35.55,31109.0,32.5816,32.6183,32.5816,32.6,31109.0
2019-04-09 12:30:00,35.55,35.57,35.54,35.54,59294.0,32.6,32.6183,32.5908,32.5908,59294.0
2019-04-09 13:00:00,35.53,35.56,35.53,35.54,60493.0,32.5816,32.6091,32.5816,32.5908,60493.0
2019-04-09 13:30:00,35.54,35.56,35.53,35.55,31827.0,32.5908,32.6091,32.5816,32.6,31827.0
2019-04-09 14:00:00,35.55,35.57,35.53,35.53,29685.0,32.6,32.6183,32.5816,32.5816,29685.0
2019-04-09 14:30:00,35.53,35.54,35.51,35.52,39353.0,32.5816,32.5908,32.5633,32.5725,39353.0
2019-04-09 15:00:00,35.52,35.54,35.52,35.52,49228.0,32.5725,32.5908,32.5725,32.5725,49228.0
2019-04-09 15:30:00,35.52,35.57,35.52,35.53,282691.0,32.5725,32.6183,32.5725,32.5816,282691.0
2019-04-10 09:30:00,35.42,35.49,35.4,35.47,387549.0,32.4808,32.545,32.4624,32.5266,387549.0
2019-04-10 10:00:00,35.47,35.48,35.42,35.46,284180.0,32.5266,32.5358,32.4808,32.5174,284180.0
2019-04-10 10:30:00,35.47,35.49,35.44,35.47,168207.0,32.5266,32.545,32.4991,32.5266,168207.0
2019-04-10 11:00:00,35.47,35.51,35.46,35.47,94285.0,32.5266,32.5633,32.5174,32.5266,94285.0
2019-04-10 11:30:00,35.48,35.52,35.47,35.5,139626.0,32.5358,32.5725,32.5266,32.5541,139626.0
2019-04-10 12:00:00,35.5,35.51,35.47,35.51,85492.0,32.5541,32.5633,32.5266,32.5633,85492.0
2019-04-10 12:30:00,35.51,35.52,35.5,35.51,63711.0,32.5633,32.5725,32.5541,32.5633,63711.0
2019-04-10 13:00:00,35.5,35.53,35.49,35.51,78177.0,32.5541,32.5816,32.545,32.5633,78177.0
2019-04-10 13:30:00,35.52,35.53,35.49,35.5,62621.0,32.5725,32.5816,32.545,32.5541,62621.0
2019-04-10 14:00:00,35.5,35.52,35.46,35.48,69073.0,32.5541,32.5725,32.5174,32.5358,69073.0
2019-04-10 14:30:00,35.48,35.52,35.47,35.51,87005.0,32.5358,32.5725,32.5266,32.5633,87005.0
2019-04-10 15:00:00,35.51,35.53,35.5,35.51,76943.0,32.5633,32.5816,32.5541,32.5633,76943.0
2019-04-10 15:30:00,35.52,35.52,35.45,35.48,288751.0,32.5725,32.5725,32.5083,32.5358,288751.0
2019-04-11 09:30:00,35.5,35.5,35.42,35.44,228272.0,32.5541,32.5541,32.4808,32.4991,228272.0
2019-04-11 10:00:00,35.45,35.5,35.42,35.47,186577.0,32.5083,32.5541,32.4808,32.5266,186577.0
2019-04-11 10:30:00,35.47,35.48,35.45,35.48,263883.0,32.5266,32.5358,32.5083,32.5358,263883.0
2019-04-11 11:00:00,35.48,35.49,35.44,35.45,168784.0,32.5358,32.545,32.4991,32.5083,168784.0
2019-04-11 11:30:00,35.45,35.46,35.38,35.4,214268.0,32.5083,32.5174,32.4441,32.4624,214268.0
2019-04-11 12:00:00,35.4,35.41,35.36,35.37,97423.0,32.4624,32.4716,32.4257,32.4349,97423.0
2019-04-11 12:30:00,35.37,35.39,35.36,35.38,67775.0,32.4349,32.4533,32.4257,32.4441,67775.0
2019-04-11 13:00:00,35.38,35.41,35.37,35.39,83767.0,32.4441,32.4716,32.4349,32.4533,83767.0
2019-04-11 13:30:00,35.39,35.39,35.37,35.39,26159.0,32.4533,32.4533,32.4349,32.4533,26159.0
2019-04-11 14:00:00,35.38,35.39,35.36,35.36,104037.0,32.4441,32.4533,32.4257,32.4257,104037.0
2019-04-11 14:30:00,35.36,35.38,35.36,35.37,41903.0,32.4257,32.4441,32.4257,32.4349,41903.0
2019-04-11 15:00:00,35.37,35.39,35.36,35.39,39869.0,32.4349,32.4533,32.4257,32.4533,39869.0
2019-04-11 15:30:00,35.39,35.42,35.39,35.41,331189.0,32.4533,32.4808,32.4533,32.4716,331189.0
2019-04-12 09:30:00,35.42,35.49,35.39,35.41,439742.0,32.4808,32.545,32.4533,32.4716,439742.0
2019-04-12 10:00:00,35.41,35.47,35.4,35.46,121385.0,32.4716,32.5266,32.4624,32.5174,121385.0
2019-04-12 10:30:00,35.46,35.47,35.41,35.43,119098.0,32.5174,32.5266,32.4716,32.4899,119098.0
2019-04-12 11:00:00,35.44,35.45,35.38,35.38,191028.0,32.4991,32.5083,32.4441,32.4441,191028.0
2019-04-12 11:30:00,35.38,35.44,35.37,35.43,153995.0,32.4441,32.4991,32.4349,32.4899,153995.0
2019-04-12 12:00:00,35.42,35.46,35.4,35.44,221735.0,32.4808,32.5174,32.4624,32.4991,221735.0
2019-04-12 12:30:00,35.44,35.44,35.4,35.43,80521.0,32.4991,32.4991,32.4624,32.4899,80521.0
2019-04-12 13:00:00,35.43,35.46,35.43,35.45,36401.0,32.4899,32.5174,32.4899,32.5083,36401.0
2019-04-12 13:30:00,35.45,35.46,35.42,35.45,62430.0,32.5083,32.5174,32.4808,32.5083,62430.0
2019-04-12 14:00:00,35.45,35.47,35.44,35.45,33006.0,32.5083,32.5266,32.4991,32.5083,33006.0
2019-04-12 14:30:00,35.46,35.47,35.41,35.41,95862.0,32.5174,32.5266,32.4716,32.4716,95862.0
2019-04-12 15:00:00,35.41,35.43,35.41,35.43,70627.0,32.4716,32.4899,32.4716,32.4899,70627.0
2019-04-12 15:30:00,35.43,35.46,35.41,35.42,675381.0,32.4899,32.5174,32.4716,32.4808,675381.0
2019-04-15 09:30:00,35.51,35.58,35.41,35.45,390844.0,32.5633,32.6275,32.4716,32.5083,390844.0
2019-04-15 10:00:00,35.45,35.52,35.44,35.49,374123.0,32.5083,32.5725,32.4991,32.545,374123.0
2019-04-15 10:30:00,35.49,35.51,35.45,35.48,335310.0,32.545,32.5633,32.5083,32.5358,335310.0
2019-04-15 11:00:00,35.49,35.49,35.46,35.48,48460.0,32.545,32.545,32.5174,32.5358,48460.0
2019-04-15 11:30:00,35.48,35.5,35.46,35.47,42868.0,32.5358,32.5541,32.5174,32.5266,42868.0
2019-04-15 12:00:00,35.47,35.48,35.44,35.47,37390.0,32.5266,32.5358,32.4991,32.5266,37390.0
2019-04-15 12:30:00,35.47,35.51,35.47,35.5,92071.0,32.5266,32.5633,32.5266,32.5541,92071.0
2019-04-15 13:00:00,35.5,35.51,35.48,35.5,62438.0,32.5541,32.5633,32.5358,32.5541,62438.0
2019-04-15 13:30:00,35.5,35.51,35.47,35.49,68754.0,32.5541,32.5633,32.5266,32.545,68754.0
2019-04-15 14:00:00,35.49,35.5,35.48,35.48,36498.0,32.545,32.5541,32.5358,32.5358,36498.0
2019-04-15 14:30:00,35.49,35.5,35.47,35.5,97900.0,32.545,32.5541,32.5266,32.5541,97900.0
2019-04-15 15:00:00,35.5,35.51,35.49,35.51,66349.0,32.5541,32.5633,32.545,32.5633,66349.0
2019-04-15 15:30:00,35.51,35.54,35.48,35.53,386075.0,32.5633,32.5908,32.5358,32.5816,386075.0
2019-04-16 09:30:00,35.69,35.77,35.68,35.74,432554.0,32.7284,32.8017,32.7192,32.7742,432554.0
2019-04-16 10:00:00,35.74,35.75,35.69,35.71,241759.0,32.7742,32.7834,32.7284,32.7467,241759.0
2019-04-16 10:30:00,35.71,35.72,35.67,35.68,203160.0,32.7467,32.7559,32.71,32.7192,203160.0
2019-04-16 11:00:00,35.69,35.72,35.68,35.7,60318.0,32.7284,32.7559,32.7192,32.7375,60318.0
2019-04-16 11:30:00,35.7,35.73,35.67,35.72,155985.0,32.7375,32.765,32.71,32.7559,155985.0
2019-04-16 12:00:00,35.72,35.75,35.72,35.75,86387.0,32.7559,32.7834,32.7559,32.7834,86387.0
2019-04-16 12:30:00,35.75,35.75,35.72,35.73,122180.0,32.7834,32.7834,32.7559,32.765,122180.0
2019-04-16 13:00:00,35.73,35.75,35.73,35.73,132787.0,32.765,32.7834,32.765,32.765,132787.0
2019-04-16 13:30:00,35.73,35.74,35.71,35.72,33284.0,32.765,32.7742,32.7467,32.7559,33284.0
2019-04-16 14:00:00,35.71,35.72,35.7,35.7,53286.0,32.7467,32.7559,32.7375,32.7375,53286.0
2019-04-16 14:30:00,35.7,35.72,35.69,35.69,38850.0,32.7375,32.7559,32.7284,32.7284,38850.0
2019-04-16 15:00:00,35.7,35.72,35.69,35.7,87871.0,32.7375,32.7559,32.7284,32.7375,87871.0
2019-04-16 15:30:00,35.7,35.71,35.66,35.7,589636.0,32.7375,32.7467,32.7009,32.7375,589636.0
2019-04-17 09:30:00,35.89,35.94,35.86,35.89,394914.0,32.9118,32.9576,32.8843,32.9118,394914.0
2019-04-17 10:00:00,35.89,35.93,35.87,35.93,403884.0,32.9118,32.9484,32.8934,32.9484,403884.0
2019-04-17 10:30:00,35.92,35.96,35.88,35.88,326717.0,32.9393,32.976,32.9026,32.9026,326717.0
2019-04-17 11:00:00,35.88,35.89,35.81,35.81,201012.0,32.9026,32.9118,32.8384,32.8384,201012.0
2019-04-17 11:30:00,35.81,35.84,35.78,35.82,127652.0,32.8384,32.8659,32.8109,32.8476,127652.0
2019-04-17 12:00:00,35.82,35.85,35.79,35.84,62047.0,32.8476,32.8751,32.8201,32.8659,62047.0
2019-04-17 12:30:00,35.84,35.87,35.84,35.87,48770.0,32.8659,32.8934,32.8659,32.8934,48770.0
2019-04-17 13:00:00,35.86,35.88,35.85,35.85,64878.0,32.8843,32.9026,32.8751,32.8751,64878.0
2019-04-17 13:30:00,35.86,35.88,35.85,35.86,99527.0,32.8843,32.9026,32.8751,32.8843,99527.0
2019-04-17 14:00:00,35.86,35.87,35.79,35.8,145627.0,32.8843,32.8934,32.8201,32.8292,145627.0
2019-04-17 14:30:00,35.8,35.85,35.8,35.85,112568.0,32.8292,32.8751,32.8292,32.8751,112568.0
2019-04-17 15:00:00,35.85,35.87,35.84,35.86,109622.0,32.8751,32.8934,32.8659,32.8843,109622.0
2019-04-17 15:30:00,35.86,35.86,35.82,35.86,595367.0,32.8843,32.8843,32.8476,32.8843,595367.0
2019-04-18 09:30:00,35.74,35.79,35.73,35.75,318966.0,32.7742,32.8201,32.765,32.7834,318966.0
2019-04-18 10:00:00,35.74,35.75,35.67,35.68,384815.0,32.7742,32.7834,32.71,32.7192,384815.0
2019-04-18 10:30:00,35.68,35.71,35.64,35.7,747160.0,32.7192,32.7467,32.6825,32.7375,747160.0
2019-04-18 11:00:00,35.7,35.78,35.68,35.77,547502.0,32.7375,32.8109,32.7192,32.8017,547502.0
2019-04-18 11:30:00,35.77,35.83,35.77,35.82,167225.0,32.8017,32.8567,32.8017,32.8476,167225.0
2019-04-18 12:00:00,35.82,35.83,35.81,35.83,68096.0,32.8476,32.8567,32.8384,32.8567,68096.0
2019-04-18 12:30:00,35.83,35.85,35.81,35.82,111891.0,32.8567,32.8751,32.8384,32.8476,111891.0
2019-04-18 13:00:00,35.82,35.83,35.8,35.82,49921.0,32.8476,32.8567,32.8292,32.8476,49921.0
2019-04-18 13:30:00,35.82,35.85,35.81,35.84,50309.0,32.8476,32.8751,32.8384,32.8659,50309.0
2019-04-18 14:00:00,35.84,35.84,35.82,35.83,32945.0,32.8659,32.8659,32.8476,32.8567,32945.0
2019-04-18 14:30:00,35.83,35.84,35.81,35.83,106911.0,32.8567,32.8659,32.8384,32.8567,106911.0
2019-04-18 15:00:00,35.83,35.83,35.82,35.83,36194.0,32.8567,32.8567,32.8476,32.8567,36194.0
2019-04-18 15:30:00,35.82,35.83,35.78,35.78,206424.0,32.8476,32.8567,32.8109,32.8109,206424.0
2019-04-22 09:30:00,35.06,35.09,34.94,35.09,256821.0,32.1506,32.1782,32.0406,32.1782,256821.0
2019-04-22 10:00:00,35.08,35.09,35.01,35.01,223855.0,32.169,32.1782,32.1048,32.1048,223855.0
2019-04-22 10:30:00,35.01,35.03,34.95,35.02,228093.0,32.1048,32.1231,32.0498,32.114,228093.0
2019-04-22 11:00:00,35.02,35.07,35.01,35.07,115207.0,32.114,32.1598,32.1048,32.1598,115207.0
2019-04-22 11:30:00,35.07,35.09,35.06,35.07,71372.0,32.1598,32.1782,32.1506,32.1598,71372.0
2019-04-22 12:00:00,35.06,35.07,35.05,35.07,47026.0,32.1506,32.1598,32.1415,32.1598,47026.0
2019-04-22 12:30:00,35.07,35.09,35.07,35.07,149485.0,32.1598,32.1782,32.1598,32.1598,149485.0
2019-04-22 13:00:00,35.08,35.09,35.07,35.08,78653.0,32.169,32.1782,32.1598,32.169,78653.0
2019-04-22 13:30:00,35.08,35.1,35.05,35.05,176682.0,32.169,32.1873,32.1415,32.1415,176682.0
2019-04-22 14:00:00,35.05,35.06,35.04,35.04,47225.0,32.1415,32.1506,32.1323,32.1323,47225.0
2019-04-22 14:30:00,35.04,35.05,35.02,35.02,100846.0,32.1323,32.1415,32.114,32.114,100846.0
2019-04-22 15:00:00,35.02,35.05,35.02,35.04,35326.0,32.114,32.1415,32.114,32.1323,35326.0
2019-04-22 15:30:00,35.05,35.06,35.0,35.02,486048.0,32.1415,32.1506,32.0956,32.114,486048.0
2019-04-23 09:30:00,35.01,35.06,34.98,35.02,351684.0,32.1048,32.1506,32.0773,32.114,351684.0
2019-04-23 10:00:00,35.03,35.04,34.97,35.0,231551.0,32.1231,32.1323,32.0681,32.0956,231551.0
2019-04-23 10:30:00,35.0,35.02,34.97,35.01,167756.0,32.0956,32.114,32.0681,32.1048,167756.0
2019-04-23 11:00:00,35.02,35.07,35.01,35.05,176991.0,32.114,32.1598,32.1048,32.1415,176991.0
2019-04-23 11:30:00,35.05,35.13,35.05,35.12,195096.0,32.1415,32.2148,32.1415,32.2057,195096.0
2019-04-23 12:00:00,35.13,35.14,35.11,35.12,211900.0,32.2148,32.224,32.1965,32.2057,211900.0
2019-04-23 12:30:00,35.12,35.12,35.07,35.08,352941.0,32.2057,32.2057,32.1598,32.169,352941.0
2019-04-23 13:00:00,35.08,35.1,35.07,35.08,76186.0,32.169,32.1873,32.1598,32.169,76186.0
2019-04-23 13:30:00,35.08,35.08,35.05,35.05,61619.0,32.169,32.169,32.1415,32.1415,61619.0
2019-04-23 14:00:00,35.05,35.08,35.05,35.07,57869.0,32.1415,32.169,32.1415,32.1598,57869.0
2019-04-23 14:30:00,35.07,35.08,35.05,35.08,43645.0,32.1598,32.169,32.1415,32.169,43645.0
2019-04-23 15:00:00,35.07,35.09,35.06,35.08,72635.0,32.1598,32.1782,32.1506,32.169,72635.0
2019-04-23 15:30:00,35.07,35.08,35.03,35.05,452254.0,32.1598,32.169,32.1231,32.1415,452254.0
2019-04-24 09:30:00,35.31,35.34,35.16,35.21,669714.0,32.3799,32.4074,32.2423,32.2882,669714.0
2019-04-24 10:00:00,35.2,35.2,35.13,35.19,407405.0,32.279,32.279,32.2148,32.2699,407405.0
2019-04-24 10:30:00,35.2,35.24,35.17,35.23,350777.0,32.279,32.3157,32.2515,32.3065,350777.0
2019-04-24 11:00:00,35.24,35.26,35.22,35.23,177596.0,32.3157,32.334,32.2974,32.3065,177596.0
2019-04-24 11:30:00,35.23,35.28,35.23,35.24,77854.0,32.3065,32.3524,32.3065,32.3157,77854.0
2019-04-24 12:00:00,35.25,35.25,35.18,35.19,92501.0,32.3249,32.3249,32.2607,32.2699,92501.0
2019-04-24 12:30:00,35.19,35.19,35.12,35.12,199340.0,32.2699,32.2699,32.2057,32.2057,199340.0
2019-04-24 13:00:00,35.12,35.15,35.1,35.14,169943.0,32.2057,32.2332,32.1873,32.224,169943.0
2019-04-24 13:30:00,35.14,35.14,35.07,35.08,191322.0,32.224,32.224,32.1598,32.169,191322.0
2019-04-24 14:00:00,35.08,35.1,35.07,35.08,183946.0,32.169,32.1873,32.1598,32.169,183946.0
2019-04-24 14:30:00,35.08,35.09,35.06,35.08,154055.0,32.169,32.1782,32.1506,32.169,154055.0
2019-04-24 15:00:00,35.08,35.12,35.07,35.11,607045.0,32.169,32.2057,32.1598,32.1965,607045.0
2019-04-24 15:30:00,35.1,35.12,35.07,35.07,554319.0,32.1873,32.2057,32.1598,32.1598,554319.0
2019-04-25 09:30:00,34.91,34.94,34.87,34.92,494713.0,32.0131,32.0406,31.9764,32.0223,494713.0
2019-04-25 10:00:00,34.92,34.96,34.87,34.91,437934.0,32.0223,32.0589,31.9764,32.0131,437934.0
2019-04-25 10:30:00,34.91,35.0,34.89,34.99,283916.0,32.0131,32.0956,31.9947,32.0864,283916.0
2019-04-25 11:00:00,34.99,35.06,34.98,35.04,155347.0,32.0864,32.1506,32.0773,32.1323,155347.0
2019-04-25 11:30:00,35.04,35.08,35.02,35.06,137910.0,32.1323,32.169,32.114,32.1506,137910.0
2019-04-25 12:00:00,35.06,35.07,35.02,35.04,102670.0,32.1506,32.1598,32.114,32.1323,102670.0
2019-04-25 12:30:00,35.03,35.03,34.99,35.01,179213.0,32.1231,32.1231,32.0864,32.1048,179213.0
2019-04-25 13:00:00,35.0,35.02,34.97,35.01,102300.0,32.0956,32.114,32.0681,32.1048,102300.0
2019-04-25 13:30:00,35.02,35.03,35.0,35.01,84668.0,32.114,32.1231,32.0956,32.1048,84668.0
2019-04-25 14:00:00,35.01,35.03,35.0,35.02,62797.0,32.1048,32.1231,32.0956,32.114,62797.0
2019-04-25 14:30:00,35.02,35.04,35.02,35.04,56990.0,32.114,32.1323,32.114,32.1323,56990.0
2019-04-25 15:00:00,35.04,35.05,35.02,35.04,180027.0,32.1323,32.1415,32.114,32.1323,180027.0
2019-04-25 15:30:00,35.04,35.06,35.03,35.06,482759.0,32.1323,32.1506,32.1231,32.1506,482759.0
2019-04-26 09:30:00,35.32,35.39,35.29,35.32,632635.0,32.3891,32.4533,32.3616,32.3891,632635.0
2019-04-26 10:00:00,35.31,35.48,35.31,35.47,270144.0,32.3799,32.5358,32.3799,32.5266,270144.0
2019-04-26 10:30:00,35.47,35.52,35.46,35.46,332982.0,32.5266,32.5725,32.5174,32.5174,332982.0
2019-04-26 11:00:00,35.46,35.54,35.45,35.54,89844.0,32.5174,32.5908,32.5083,32.5908,89844.0
2019-04-26 11:30:00,35.54,35.54,35.5,35.51,122767.0,32.5908,32.5908,32.5541,32.5633,122767.0
2019-04-26 12:00:00,35.52,35.53,35.5,35.52,185442.0,32.5725,32.5816,32.5541,32.5725,185442.0
2019-04-26 12:30:00,35.52,35.53,35.49,35.5,55485.0,32.5725,32.5816,32.545,32.5541,55485.0
2019-04-26 13:00:00,35.5,35.5,35.46,35.48,92635.0,32.5541,32.5541,32.5174,32.5358,92635.0
2019-04-26 13:30:00,35.48,35.48,35.45,35.46,39118.0,32.5358,32.5358,32.5083,32.5174,39118.0
2019-04-26 14:00:00,35.45,35.47,35.43,35.45,65230.0,32.5083,32.5266,32.4899,32.5083,65230.0
2019-04-26 14:30:00,35.45,35.46,35.41,35.44,99024.0,32.5083,32.5174,32.4716,32.4991,99024.0
2019-04-26 15:00:00,35.45,35.47,35.43,35.45,36829.0,32.5083,32.5266,32.4899,32.5083,36829.0
2019-04-26 15:30:00,35.45,35.54,35.44,35.54,681094.0,32.5083,32.5908,32.4991,32.5908,681094.0
2019-04-29 09:30:00,35.48,35.55,35.48,35.5,316133.0,32.5358,32.6,32.5358,32.5541,316133.0
2019-04-29 10:00:00,35.5,35.51,35.48,35.51,163263.0,32.5541,32.5633,32.5358,32.5633,163263.0
2019-04-29 10:30:00,35.51,35.56,35.49,35.55,256116.0,32.5633,32.6091,32.545,32.6,256116.0
2019-04-29 11:00:00,35.55,35.56,35.5,35.51,247984.0,32.6,32.6091,32.5541,32.5633,247984.0
2019-04-29 11:30:00,35.5,35.53,35.48,35.5,212356.0,32.5541,32.5816,32.5358,32.5541,212356.0
2019-04-29 12:00:00,35.5,35.52,35.49,35.51,47273.0,32.5541,32.5725,32.545,32.5633,47273.0
2019-04-29 12:30:00,35.51,35.56,35.51,35.55,278666.0,32.5633,32.6091,32.5633,32.6,278666.0
2019-04-29 13:00:00,35.55,35.55,35.51,35.52,31318.0,32.6,32.6,32.5633,32.5725,31318.0
2019-04-29 13:30:00,35.52,35.52,35.5,35.51,52758.0,32.5725,32.5725,32.5541,32.5633,52758.0
2019-04-29 14:00:00,35.51,35.53,35.5,35.52,136747.0,32.5633,32.5816,32.5541,32.5725,136747.0
2019-04-29 14:30:00,35.52,35.54,35.5,35.51,213329.0,32.5725,32.5908,32.5541,32.5633,213329.0
2019-04-29 15:00:00,35.52,35.55,35.51,35.54,301709.0,32.5725,32.6,32.5633,32.5908,301709.0
2019-04-29 15:30:00,35.55,35.58,35.54,35.56,793678.0,32.6,32.6275,32.5908,32.6091,793678.0
2019-04-30 09:30:00,35.53,35.53,35.46,35.48,652032.0,32.5816,32.5816,32.5174,32.5358,652032.0
2019-04-30 10:00:00,35.48,35.49,35.39,35.41,459001.0,32.5358,32.545,32.4533,32.4716,459001.0
2019-04-30 10:30:00,35.41,35.42,35.38,35.39,255137.0,32.4716,32.4808,32.4441,32.4533,255137.0
2019-04-30 11:00:00,35.38,35.45,35.33,35.4,229171.0,32.4441,32.5083,32.3982,32.4624,229171.0
2019-04-30 11:30:00,35.39,35.55,35.39,35.52,130540.0,32.4533,32.6,32.4533,32.5725,130540.0
2019-04-30 12:00:00,35.52,35.53,35.49,35.51,102710.0,32.5725,32.5816,32.545,32.5633,102710.0
2019-04-30 12:30:00,35.51,35.53,35.5,35.52,87423.0,32.5633,32.5816,32.5541,32.5725,87423.0
2019-04-30 13:00:00,35.53,35.55,35.52,35.52,62887.0,32.5816,32.6,32.5725,32.5725,62887.0
2019-04-30 13:30:00,35.52,35.58,35.51,35.58,62332.0,32.5725,32.6275,32.5633,32.6275,62332.0
2019-04-30 14:00:00,35.58,35.6,35.56,35.57,135122.0,32.6275,32.6458,32.6091,32.6183,135122.0
2019-04-30 14:30:00,35.58,35.58,35.54,35.54,126506.0,32.6275,32.6275,32.5908,32.5908,126506.0
2019-04-30 15:00:00,35.55,35.55,35.51,35.52,119334.0,32.6,32.6,32.5633,32.5725,119334.0
2019-04-30 15:30:00,35.51,35.56,35.51,35.52,810227.0,32.5633,32.6091,32.5633,32.5725,810227.0
2019-05-01 09:30:00,35.56,35.66,35.56,35.58,234603.0,32.6091,32.7009,32.6091,32.6275,234603.0
2019-05-01 10:00:00,35.58,35.68,35.54,35.64,296886.0,32.6275,32.7192,32.5908,32.6825,296886.0
2019-05-01 10:30:00,35.65,35.65,35.55,35.58,140036.0,32.6917,32.6917,32.6,32.6275,140036.0
2019-05-01 11:00:00,35.59,35.65,35.57,35.65,132842.0,32.6367,32.6917,32.6183,32.6917,132842.0
2019-05-01 11:30:00,35.65,35.68,35.63,35.63,179228.0,32.6917,32.7192,32.6733,32.6733,179228.0
2019-05-01 12:00:00,35.64,35.64,35.56,35.58,60509.0,32.6825,32.6825,32.6091,32.6275,60509.0
2019-05-01 12:30:00,35.58,35.62,35.56,35.6,107757.0,32.6275,32.6642,32.6091,32.6458,107757.0
2019-05-01 13:00:00,35.61,35.64,35.59,35.62,112423.0,32.655,32.6825,32.6367,32.6642,112423.0
2019-05-01 13:30:00,35.63,35.64,35.57,35.59,87773.0,32.6733,32.6825,32.6183,32.6367,87773.0
2019-05-01 14:00:00,35.6,35.76,35.54,35.73,531678.0,32.6458,32.7926,32.5908,32.765,531678.0
2019-05-01 14:30:00,35.73,35.74,35.46,35.54,893168.0,32.765,32.7742,32.5174,32.5908,893168.0
2019-05-01 15:00:00,35.53,35.57,35.44,35.46,558404.0,32.5816,32.6183,32.4991,32.5174,558404.0
2019-05-01 15:30:00,35.45,35.47,35.36,35.42,439745.0,32.5083,32.5266,32.4257,32.4808,439745.0
2019-05-02 09:30:00,35.34,35.4,35.3,35.39,329515.0,32.4074,32.4624,32.3707,32.4533,329515.0
2019-05-02 10:00:00,35.39,35.4,35.33,35.34,249838.0,32.4533,32.4624,32.3982,32.4074,249838.0
2019-05-02 10:30:00,35.34,35.36,35.29,35.3,213344.0,32.4074,32.4257,32.3616,32.3707,213344.0
2019-05-02 11:00:00,35.3,35.34,35.21,35.22,464661.0,32.3707,32.4074,32.2882,32.2974,464661.0
2019-05-02 11:30:00,35.22,35.27,35.17,35.22,435308.0,32.2974,32.3432,32.2515,32.2974,435308.0
2019-05-02 12:00:00,35.22,35.28,35.2,35.26,142408.0,32.2974,32.3524,32.279,32.334,142408.0
2019-05-02 12:30:00,35.26,35.29,35.24,35.26,112752.0,32.334,32.3616,32.3157,32.334,112752.0
2019-05-02 13:00:00,35.27,35.31,35.24,35.29,64323.0,32.3432,32.3799,32.3157,32.3616,64323.0
2019-05-02 13:30:00,35.3,35.34,35.27,35.28,321554.0,32.3707,32.4074,32.3432,32.3524,321554.0
2019-05-02 14:00:00,35.28,35.32,35.26,35.3,170982.0,32.3524,32.3891,32.334,32.3707,170982.0
2019-05-02 14:30:00,35.3,35.31,35.23,35.25,180865.0,32.3707,32.3799,32.3065,32.3249,180865.0
2019-05-02 15:00:00,35.25,35.28,35.24,35.27,132035.0,32.3249,32.3524,32.3157,32.3432,132035.0
2019-05-02 15:30:00,35.27,35.28,35.22,35.25,734874.0,32.3432,32.3524,32.2974,32.3249,734874.0
2019-05-03 09:30:00,35.52,35.57,35.44,35.53,223142.0,32.5725,32.6183,32.4991,32.5816,223142.0
2019-05-03 10:00:00,35.54,35.62,35.53,35.57,275904.0,32.5908,32.6642,32.5816,32.6183,275904.0
2019-05-03 10:30:00,35.57,35.6,35.54,35.58,143236.0,32.6183,32.6458,32.5908,32.6275,143236.0
2019-05-03 11:00:00,35.57,35.63,35.57,35.59,231590.0,32.6183,32.6733,32.6183,32.6367,231590.0
2019-05-03 11:30:00,35.6,35.6,35.53,35.55,139274.0,32.6458,32.6458,32.5816,32.6,139274.0
2019-05-03 12:00:00,35.55,35.6,35.54,35.59,131926.0,32.6,32.6458,32.5908,32.6367,131926.0
2019-05-03 12:30:00,35.59,35.6,35.55,35.57,67577.0,32.6367,32.6458,32.6,32.6183,67577.0
2019-05-03 13:00:00,35.57,35.59,35.56,35.59,30351.0,32.6183,32.6367,32.6091,32.6367,30351.0
2019-05-03 13:30:00,35.58,35.59,35.56,35.57,19386.0,32.6275,32.6367,32.6091,32.6183,19386.0
2019-05-03 14:00:00,35.56,35.58,35.55,35.56,42917.0,32.6091,32.6275,32.6,32.6091,42917.0
2019-05-03 14:30:00,35.56,35.57,35.53,35.54,76454.0,32.6091,32.6183,32.5816,32.5908,76454.0
2019-05-03 15:00:00,35.54,35.55,35.52,35.54,157566.0,32.5908,32.6,32.5725,32.5908,157566.0
2019-05-03 15:30:00,35.53,35.57,35.53,35.57,445225.0,32.5816,32.6183,32.5816,32.6183,445225.0
2019-05-06 09:30:00,34.93,35.01,34.89,34.99,613058.0,32.0314,32.1048,31.9947,32.0864,613058.0
2019-05-06 10:00:00,34.98,35.02,34.96,35.0,216369.0,32.0773,32.114,32.0589,32.0956,216369.0
2019-05-06 10:30:00,35.0,35.12,34.97,35.12,235667.0,32.0956,32.2057,32.0681,32.2057,235667.0
2019-05-06 11:00:00,35.12,35.12,35.08,35.09,198523.0,32.2057,32.2057,32.169,32.1782,198523.0
2019-05-06 11:30:00,35.1,35.11,35.03,35.04,105248.0,32.1873,32.1965,32.1231,32.1323,105248.0
2019-05-06 12:00:00,35.05,35.05,34.98,35.0,103229.0,32.1415,32.1415,32.0773,32.0956,103229.0
2019-05-06 12:30:00,35.0,35.03,34.99,35.01,73144.0,32.0956,32.1231,32.0864,32.1048,73144.0
2019-05-06 13:00:00,35.0,35.06,34.99,35.05,203279.0,32.0956,32.1506,32.0864,32.1415,203279.0
2019-05-06 13:30:00,35.05,35.06,35.04,35.05,65766.0,32.1415,32.1506,32.1323,32.1415,65766.0
2019-05-06 14:00:00,35.05,35.09,35.04,35.08,94870.0,32.1415,32.1782,32.1323,32.169,94870.0
2019-05-06 14:30:00,35.08,35.11,35.06,35.11,67651.0,32.169,32.1965,32.1506,32.1965,67651.0
2019-05-06 15:00:00,35.11,35.14,35.09,35.11,274485.0,32.1965,32.224,32.1782,32.1965,274485.0
2019-05-06 15:30:00,35.1,35.13,35.07,35.08,405570.0,32.1873,32.2148,32.1598,32.169,405570.0
2019-05-07 09:30:00,34.46,34.47,34.36,34.39,394624.0,31.6004,31.6096,31.5087,31.5362,394624.0
2019-05-07 10:00:00,34.38,34.39,34.25,34.36,496925.0,31.5271,31.5362,31.4079,31.5087,496925.0
2019-05-07 10:30:00,34.36,34.37,34.27,34.27,205336.0,31.5087,31.5179,31.4262,31.4262,205336.0
2019-05-07 11:00:00,34.27,34.29,34.21,34.24,280651.0,31.4262,31.4445,31.3712,31.3987,280651.0
2019-05-07 11:30:00,34.25,34.32,34.22,34.26,227063.0,31.4079,31.472,31.3803,31.417,227063.0
2019-05-07 12:00:00,34.25,34.32,34.23,34.3,115263.0,31.4079,31.472,31.3895,31.4537,115263.0
2019-05-07 12:30:00,34.3,34.34,34.27,34.29,133736.0,31.4537,31.4904,31.4262,31.4445,133736.0
2019-05-07 13:00:00,34.29,34.3,34.2,34.22,229379.0,31.4445,31.4537,31.362,31.3803,229379.0
2019-05-07 13:30:00,34.21,34.22,34.17,34.18,303425.0,31.3712,31.3803,31.3345,31.3437,303425.0
2019-05-07 14:00:00,34.18,34.19,34.12,34.13,368881.0,31.3437,31.3528,31.2886,31.2978,368881.0
2019-05-07 14:30:00,34.13,34.16,34.11,34.16,296629.0,31.2978,31.3253,31.2795,31.3253,296629.0
2019-05-07 15:00:00,34.16,34.19,34.13,34.15,214518.0,31.3253,31.3528,31.2978,31.3162,214518.0
2019-05-07 15:30:00,34.15,34.25,34.11,34.22,653022.0,31.3162,31.4079,31.2795,31.3803,653022.0
2019-05-08 09:30:00,34.05,34.09,33.97,34.03,511537.0,31.2245,31.2611,31.1511,31.2061,511537.0
2019-05-08 10:00:00,34.04,34.05,34.0,34.01,398606.0,31.2153,31.2245,31.1786,31.1878,398606.0
2019-05-08 10:30:00,34.01,34.06,33.93,34.06,252146.0,31.1878,31.2336,31.1144,31.2336,252146.0
2019-05-08 11:00:00,34.05,34.1,34.02,34.05,470119.0,31.2245,31.2703,31.1969,31.2245,470119.0
2019-05-08 11:30:00,34.05,34.06,33.99,34.0,359663.0,31.2245,31.2336,31.1694,31.1786,359663.0
2019-05-08 12:00:00,34.0,34.0,33.92,33.94,326450.0,31.1786,31.1786,31.1052,31.1236,326450.0
2019-05-08 12:30:00,33.95,33.98,33.93,33.97,141570.0,31.1328,31.1603,31.1144,31.1511,141570.0
2019-05-08 13:00:00,33.97,33.98,33.94,33.96,215425.0,31.1511,31.1603,31.1236,31.1419,215425.0
2019-05-08 13:30:00,33.97,33.97,33.94,33.95,132742.0,31.1511,31.1511,31.1236,31.1328,132742.0
2019-05-08 14:00:00,33.95,33.96,33.92,33.94,157236.0,31.1328,31.1419,31.1052,31.1236,157236.0
2019-05-08 14:30:00,33.95,33.98,33.93,33.94,214882.0,31.1328,31.1603,31.1144,31.1236,214882.0
2019-05-08 15:00:00,33.95,33.99,33.94,33.98,159389.0,31.1328,31.1694,31.1236,31.1603,159389.0
2019-05-08 15:30:00,33.98,33.99,33.89,33.9,817679.0,31.1603,31.1694,31.0777,31.0869,817679.0
2019-05-09 09:30:00,33.5,33.53,33.37,33.44,725022.0,30.7201,30.7476,30.6009,30.6651,725022.0
2019-05-09 10:00:00,33.43,33.48,33.33,33.36,513119.0,30.6559,30.7018,30.5642,30.5917,513119.0
2019-05-09 10:30:00,33.36,33.41,33.32,33.34,299242.0,30.5917,30.6376,30.555,30.5734,299242.0
2019-05-09 11:00:00,33.34,33.36,33.23,33.26,436898.0,30.5734,30.5917,30.4725,30.5,436898.0
2019-05-09 11:30:00,33.26,33.4,33.26,33.39,264683.0,30.5,30.6284,30.5,30.6192,264683.0
2019-05-09 12:00:00,33.39,33.47,33.35,33.41,968231.0,30.6192,30.6926,30.5825,30.6376,968231.0
2019-05-09 12:30:00,33.42,33.56,33.41,33.5,1140836.0,30.6467,30.7751,30.6376,30.7201,1140836.0
2019-05-09 13:00:00,33.5,33.54,33.46,33.5,111956.0,30.7201,30.7568,30.6834,30.7201,111956.0
2019-05-09 13:30:00,33.51,33.6,33.48,33.55,112888.0,30.7293,30.8118,30.7018,30.7659,112888.0
2019-05-09 14:00:00,33.55,33.62,33.53,33.59,140659.0,30.7659,30.8301,30.7476,30.8026,140659.0
2019-05-09 14:30:00,33.59,33.6,33.52,33.52,200624.0,30.8026,30.8118,30.7384,30.7384,200624.0
2019-05-09 15:00:00,33.53,33.56,33.49,33.55,235759.0,30.7476,30.7751,30.7109,30.7659,235759.0
2019-05-09 15:30:00,33.55,33.59,33.49,33.51,713692.0,30.7659,30.8026,30.7109,30.7293,713692.0
2019-05-10 09:30:00,33.54,33.63,33.51,33.52,1019833.0,30.7568,30.8393,30.7293,30.7384,1019833.0
2019-05-10 10:00:00,33.52,33.53,33.35,33.36,291568.0,30.7384,30.7476,30.5825,30.5917,291568.0
2019-05-10 10:30:00,33.36,33.4,33.29,33.3,366862.0,30.5917,30.6284,30.5275,30.5367,366862.0
2019-05-10 11:00:00,33.3,33.42,33.27,33.37,342482.0,30.5367,30.6467,30.5092,30.6009,342482.0
2019-05-10 11:30:00,33.37,33.4,33.31,33.36,761434.0,30.6009,30.6284,30.5459,30.5917,761434.0
2019-05-10 12:00:00,33.35,33.47,33.35,33.46,570575.0,30.5825,30.6926,30.5825,30.6834,570575.0
2019-05-10 12:30:00,33.46,33.51,33.44,33.49,162505.0,30.6834,30.7293,30.6651,30.7109,162505.0
2019-05-10 13:00:00,33.5,33.54,33.47,33.5,163883.0,30.7201,30.7568,30.6926,30.7201,163883.0
2019-05-10 13:30:00,33.5,33.55,33.49,33.54,78714.0,30.7201,30.7659,30.7109,30.7568,78714.0
2019-05-10 14:00:00,33.53,33.57,33.44,33.47,250694.0,30.7476,30.7843,30.6651,30.6926,250694.0
2019-05-10 14:30:00,33.47,33.55,33.46,33.53,123524.0,30.6926,30.7659,30.6834,30.7476,123524.0
2019-05-10 15:00:00,33.54,33.62,33.53,33.61,317583.0,30.7568,30.8301,30.7476,30.821,317583.0
2019-05-10 15:30:00,33.61,33.61,33.53,33.59,683699.0,30.821,30.821,30.7476,30.8026,683699.0
2019-05-13 09:30:00,32.84,32.87,32.69,32.74,763560.0,30.1149,30.1424,29.9773,30.0232,763560.0
2019-05-13 10:00:00,32.74,32.76,32.67,32.72,284426.0,30.0232,30.0415,29.959,30.0048,284426.0
2019-05-13 10:30:00,32.72,32.77,32.69,32.74,335991.0,30.0048,30.0507,29.9773,30.0232,335991.0
2019-05-13 11:00:00,32.74,32.76,32.66,32.67,218024.0,30.0232,30.0415,29.9498,29.959,218024.0
2019-05-13 11:30:00,32.68,32.72,32.63,32.71,337345.0,29.9681,30.0048,29.9223,29.9956,337345.0
2019-05-13 12:00:00,32.71,32.71,32.64,32.67,235182.0,29.9956,29.9956,29.9315,29.959,235182.0
2019-05-13 12:30:00,32.68,32.72,32.64,32.66,193432.0,29.9681,30.0048,29.9315,29.9498,193432.0
2019-05-13 13:00:00,32.66,32.67,32.63,32.64,168217.0,29.9498,29.959,29.9223,29.9315,168217.0
2019-05-13 13:30:00,32.64,32.74,32.64,32.73,161103.0,29.9315,30.0232,29.9315,30.014,161103.0
2019-05-13 14:00:00,32.73,32.8,32.68,32.77,193114.0,30.014,30.0782,29.9681,30.0507,193114.0
2019-05-13 14:30:00,32.77,32.78,32.67,32.72,323994.0,30.0507,30.0598,29.959,30.0048,323994.0
2019-05-13 15:00:00,32.72,32.74,32.67,32.7,266408.0,30.0048,30.0232,29.959,29.9865,266408.0
2019-05-13 15:30:00,32.7,32.74,32.65,32.7,733279.0,29.9865,30.0232,29.9406,29.9865,733279.0
2019-05-14 09:30:00,33.25,33.3,33.16,33.19,441662.0,30.4908,30.5367,30.4083,30.4358,441662.0
2019-05-14 10:00:00,33.19,33.29,33.17,33.29,376096.0,30.4358,30.5275,30.4175,30.5275,376096.0
2019-05-14 10:30:00,33.29,33.3,33.22,33.26,292546.0,30.5275,30.5367,30.4633,30.5,292546.0
2019-05-14 11:00:00,33.25,33.36,33.23,33.34,466947.0,30.4908,30.5917,30.4725,30.5734,466947.0
2019-05-14 11:30:00,33.34,33.41,33.34,33.38,344393.0,30.5734,30.6376,30.5734,30.6101,344393.0
2019-05-14 12:00:00,33.38,33.39,33.33,33.34,287773.0,30.6101,30.6192,30.5642,30.5734,287773.0
2019-05-14 12:30:00,33.33,33.4,33.33,33.38,121310.0,30.5642,30.6284,30.5642,30.6101,121310.0
2019-05-14 13:00:00,33.38,33.44,33.38,33.41,110644.0,30.6101,30.6651,30.6101,30.6376,110644.0
2019-05-14 13:30:00,33.41,33.44,33.41,33.41,246904.0,30.6376,30.6651,30.6376,30.6376,246904.0
2019-05-14 14:00:00,33.41,33.45,33.37,33.44,212929.0,30.6376,30.6742,30.6009,30.6651,212929.0
2019-05-14 14:30:00,33.44,33.45,33.4,33.42,106488.0,30.6651,30.6742,30.6284,30.6467,106488.0
2019-05-14 15:00:00,33.42,33.44,33.4,33.41,123261.0,30.6467,30.6651,30.6284,30.6376,123261.0
2019-05-14 15:30:00,33.4,33.43,33.37,33.4,1531264.0,30.6284,30.6559,30.6009,30.6284,1531264.0
2019-05-15 09:30:00,33.03,33.06,32.97,33.02,565636.0,30.2891,30.3166,30.2341,30.2799,565636.0
2019-05-15 10:00:00,33.02,33.12,32.99,33.11,633013.0,30.2799,30.3716,30.2524,30.3625,633013.0
2019-05-15 10:30:00,33.11,33.13,33.07,33.1,413702.0,30.3625,30.3808,30.3258,30.3533,413702.0
2019-05-15 11:00:00,33.1,33.15,33.08,33.15,220505.0,30.3533,30.3991,30.3349,30.3991,220505.0
2019-05-15 11:30:00,33.15,33.15,33.11,33.14,355811.0,30.3991,30.3991,30.3625,30.39,355811.0
2019-05-15 12:00:00,33.15,33.16,33.12,33.13,236691.0,30.3991,30.4083,30.3716,30.3808,236691.0
2019-05-15 12:30:00,33.14,33.15,33.07,33.1,69454.0,30.39,30.3991,30.3258,30.3533,69454.0
2019-05-15 13:00:00,33.11,33.12,33.08,33.11,66715.0,30.3625,30.3716,30.3349,30.3625,66715.0
2019-05-15 13:30:00,33.11,33.17,33.11,33.16,81769.0,30.3625,30.4175,30.3625,30.4083,81769.0
2019-05-15 14:00:00,33.16,33.19,33.15,33.17,66715.0,30.4083,30.4358,30.3991,30.4175,66715.0
2019-05-15 14:30:00,33.16,33.18,33.15,33.15,69252.0,30.4083,30.4266,30.3991,30.3991,69252.0
2019-05-15 15:00:00,33.15,33.18,33.14,33.18,166462.0,30.3991,30.4266,30.39,30.4266,166462.0
2019-05-15 15:30:00,33.18,33.21,33.15,33.2,588415.0,30.4266,30.4542,30.3991,30.445,588415.0
2019-05-16 09:30:00,33.51,33.63,33.51,33.62,335042.0,30.7293,30.8393,30.7293,30.8301,335042.0
2019-05-16 10:00:00,33.61,33.66,33.54,33.66,386906.0,30.821,30.8668,30.7568,30.8668,386906.0
2019-05-16 10:30:00,33.65,33.73,33.63,33.71,629804.0,30.8576,30.931,30.8393,30.9127,629804.0
2019-05-16 11:00:00,33.72,33.73,33.66,33.69,258179.0,30.9218,30.931,30.8668,30.8943,258179.0
2019-05-16 11:30:00,33.69,33.7,33.64,33.65,217331.0,30.8943,30.9035,30.8485,30.8576,217331.0
2019-05-16 12:00:00,33.65,33.67,33.62,33.64,114294.0,30.8576,30.876,30.8301,30.8485,114294.0
2019-05-16 12:30:00,33.64,33.65,33.57,33.58,272521.0,30.8485,30.8576,30.7843,30.7935,272521.0
2019-05-16 13:00:00,33.58,33.61,33.54,33.58,107948.0,30.7935,30.821,30.7568,30.7935,107948.0
2019-05-16 13:30:00,33.59,33.59,33.5,33.52,118757.0,30.8026,30.8026,30.7201,30.7384,118757.0
2019-05-16 14:00:00,33.51,33.59,33.48,33.59,269526.0,30.7293,30.8026,30.7018,30.8026,269526.0
2019-05-16 14:30:00,33.58,33.59,33.54,33.56,252029.0,30.7935,30.8026,30.7568,30.7751,252029.0
2019-05-16 15:00:00,33.56,33.6,33.52,33.59,382382.0,30.7751,30.8118,30.7384,30.8026,382382.0
2019-05-16 15:30:00,33.59,33.64,33.57,33.6,1226505.0,30.8026,30.8485,30.7843,30.8118,1226505.0
2019-05-17 09:30:00,33.81,33.85,33.73,33.81,490838.0,31.0044,31.041,30.931,31.0044,490838.0
2019-05-17 10:00:00,33.81,33.86,33.77,33.85,202871.0,31.0044,31.0502,30.9677,31.041,202871.0
2019-05-17 10:30:00,33.85,33.87,33.82,33.86,313952.0,31.041,31.0594,31.0135,31.0502,313952.0
2019-05-17 11:00:00,33.85,33.87,33.8,33.82,375804.0,31.041,31.0594,30.9952,31.0135,375804.0
2019-05-17 11:30:00,33.82,33.82,33.75,33.78,183055.0,31.0135,31.0135,30.9493,30.9769,183055.0
2019-05-17 12:00:00,33.78,33.79,33.73,33.77,113580.0,30.9769,30.986,30.931,30.9677,113580.0
2019-05-17 12:30:00,33.76,33.79,33.75,33.76,140279.0,30.9585,30.986,30.9493,30.9585,140279.0
2019-05-17 13:00:00,33.77,33.8,33.76,33.77,321023.0,30.9677,30.9952,30.9585,30.9677,321023.0
2019-05-17 13:30:00,33.77,33.8,33.76,33.77,290673.0,30.9677,30.9952,30.9585,30.9677,290673.0
2019-05-17 14:00:00,33.77,33.77,33.75,33.76,149429.0,30.9677,30.9677,30.9493,30.9585,149429.0
2019-05-17 14:30:00,33.75,33.78,33.75,33.77,328650.0,30.9493,30.9769,30.9493,30.9677,328650.0
2019-05-17 15:00:00,33.77,33.78,33.71,33.75,362733.0,30.9677,30.9769,30.9127,30.9493,362733.0
2019-05-17 15:30:00,33.76,33.76,33.69,33.7,378714.0,30.9585,30.9585,30.8943,30.9035,378714.0
2019-05-20 09:30:00,35.2,35.28,35.11,35.19,1170811.0,32.279,32.3524,32.1965,32.2699,1170811.0
2019-05-20 10:00:00,35.2,35.33,35.18,35.29,531633.0,32.279,32.3982,32.2607,32.3616,531633.0
2019-05-20 10:30:00,35.29,35.3,35.21,35.23,406591.0,32.3616,32.3707,32.2882,32.3065,406591.0
2019-05-20 11:00:00,35.23,35.25,35.15,35.2,424111.0,32.3065,32.3249,32.2332,32.279,424111.0
2019-05-20 11:30:00,35.2,35.24,35.16,35.18,190409.0,32.279,32.3157,32.2423,32.2607,190409.0
2019-05-20 12:00:00,35.19,35.25,35.15,35.2,527304.0,32.2699,32.3249,32.2332,32.279,527304.0
2019-05-20 12:30:00,35.2,35.24,35.17,35.18,211664.0,32.279,32.3157,32.2515,32.2607,211664.0
2019-05-20 13:00:00,35.17,35.2,35.16,35.17,177011.0,32.2515,32.279,32.2423,32.2515,177011.0
2019-05-20 13:30:00,35.17,35.19,35.16,35.19,174457.0,32.2515,32.2699,32.2423,32.2699,174457.0
2019-05-20 14:00:00,35.19,35.19,35.16,35.17,253706.0,32.2699,32.2699,32.2423,32.2515,253706.0
2019-05-20 14:30:00,35.18,35.18,35.14,35.15,266252.0,32.2607,32.2607,32.224,32.2332,266252.0
2019-05-20 15:00:00,35.16,35.17,35.12,35.16,274097.0,32.2423,32.2515,32.2057,32.2423,274097.0
2019-05-20 15:30:00,35.16,35.22,35.15,35.17,965436.0,32.2423,32.2974,32.2332,32.2515,965436.0
2019-05-21 09:30:00,34.94,34.95,34.79,34.82,668211.0,32.0406,32.0498,31.903,31.9306,668211.0
2019-05-21 10:00:00,34.81,34.89,34.81,34.88,1118773.0,31.9214,31.9947,31.9214,31.9856,1118773.0
2019-05-21 10:30:00,34.88,35.07,34.87,35.02,1359889.0,31.9856,32.1598,31.9764,32.114,1359889.0
2019-05-21 11:00:00,35.02,35.13,34.99,35.12,1532948.0,32.114,32.2148,32.0864,32.2057,1532948.0
2019-05-21 11:30:00,35.12,35.13,35.08,35.12,616600.0,32.2057,32.2148,32.169,32.2057,616600.0
2019-05-21 12:00:00,35.12,35.15,35.1,35.12,337010.0,32.2057,32.2332,32.1873,32.2057,337010.0
2019-05-21 12:30:00,35.12,35.13,35.09,35.13,212503.0,32.2057,32.2148,32.1782,32.2148,212503.0
2019-05-21 13:00:00,35.13,35.13,35.08,35.11,147048.0,32.2148,32.2148,32.169,32.1965,147048.0
2019-05-21 13:30:00,35.1,35.12,35.09,35.09,128503.0,32.1873,32.2057,32.1782,32.1782,128503.0
2019-05-21 14:00:00,35.09,35.1,35.06,35.09,212252.0,32.1782,32.1873,32.1506,32.1782,212252.0
2019-05-21 14:30:00,35.08,35.1,35.07,35.09,135822.0,32.169,32.1873,32.1598,32.1782,135822.0
2019-05-21 15:00:00,35.09,35.1,35.08,35.09,167412.0,32.1782,32.1873,32.169,32.1782,167412.0
2019-05-21 15:30:00,35.09,35.14,35.07,35.13,564578.0,32.1782,32.224,32.1598,32.2148,564578.0
2019-05-22 09:30:00,34.97,35.05,34.97,35.01,275223.0,32.0681,32.1415,32.0681,32.1048,275223.0
2019-05-22 10:00:00,35.01,35.08,34.99,35.06,1066034.0,32.1048,32.169,32.0864,32.1506,1066034.0
2019-05-22 10:30:00,35.06,35.07,35.0,35.03,465910.0,32.1506,32.1598,32.0956,32.1231,465910.0
2019-05-22 11:00:00,35.03,35.1,35.0,35.08,1501224.0,32.1231,32.1873,32.0956,32.169,1501224.0
2019-05-22 11:30:00,35.08,35.11,35.05,35.08,875633.0,32.169,32.1965,32.1415,32.169,875633.0
2019-05-22 12:00:00,35.08,35.1,35.06,35.07,385270.0,32.169,32.1873,32.1506,32.1598,385270.0
2019-05-22 12:30:00,35.07,35.08,35.02,35.03,346495.0,32.1598,32.169,32.114,32.1231,346495.0
2019-05-22 13:00:00,35.02,35.03,34.99,35.01,316259.0,32.114,32.1231,32.0864,32.1048,316259.0
2019-05-22 13:30:00,35.01,35.05,34.99,35.04,343402.0,32.1048,32.1415,32.0864,32.1323,343402.0
2019-05-22 14:00:00,35.04,35.06,35.02,35.05,410428.0,32.1323,32.1506,32.114,32.1415,410428.0
2019-05-22 14:30:00,35.05,35.08,35.03,35.05,260185.0,32.1415,32.169,32.1231,32.1415,260185.0
2019-05-22 15:00:00,35.05,35.05,35.02,35.02,295459.0,32.1415,32.1415,32.114,32.114,295459.0
2019-05-22 15:30:00,35.02,35.04,34.98,34.98,541426.0,32.114,32.1323,32.0773,32.0773,541426.0
2019-05-23 09:30:00,34.74,34.75,34.66,34.7,1029374.0,31.8572,31.8664,31.7838,31.8205,1029374.0
2019-05-23 10:00:00,34.7,34.8,34.69,34.8,278415.0,31.8205,31.9122,31.8113,31.9122,278415.0
2019-05-23 10:30:00,34.8,34.94,34.79,34.94,560604.0,31.9122,32.0406,31.903,32.0406,560604.0
2019-05-23 11:00:00,34.94,35.01,34.9,35.0,361940.0,32.0406,32.1048,32.0039,32.0956,361940.0
2019-05-23 11:30:00,35.0,35.02,34.9,34.91,275103.0,32.0956,32.114,32.0039,32.0131,275103.0
2019-05-23 12:00:00,34.9,34.94,34.87,34.9,219419.0,32.0039,32.0406,31.9764,32.0039,219419.0
2019-05-23 12:30:00,34.9,34.94,34.89,34.91,155216.0,32.0039,32.0406,31.9947,32.0131,155216.0
2019-05-23 13:00:00,34.91,34.94,34.9,34.91,155233.0,32.0131,32.0406,32.0039,32.0131,155233.0
2019-05-23 13:30:00,34.91,34.92,34.87,34.9,133112.0,32.0131,32.0223,31.9764,32.0039,133112.0
2019-05-23 14:00:00,34.9,34.92,34.87,34.89,169897.0,32.0039,32.0223,31.9764,31.9947,169897.0
2019-05-23 14:30:00,34.9,34.92,34.86,34.9,380175.0,32.0039,32.0223,31.9672,32.0039,380175.0
2019-05-23 15:00:00,34.9,34.98,34.89,34.95,339222.0,32.0039,32.0773,31.9947,32.0498,339222.0
2019-05-23 15:30:00,34.95,34.97,34.87,34.93,755278.0,32.0498,32.0681,31.9764,32.0314,755278.0
2019-05-24 09:30:00,35.44,35.49,35.39,35.43,560949.0,32.4991,32.545,32.4533,32.4899,560949.0
2019-05-24 10:00:00,35.42,35.46,35.4,35.41,251928.0,32.4808,32.5174,32.4624,32.4716,251928.0
2019-05-24 10:30:00,35.41,35.46,35.39,35.4,448182.0,32.4716,32.5174,32.4533,32.4624,448182.0
2019-05-24 11:00:00,35.4,35.41,35.34,35.37,242672.0,32.4624,32.4716,32.4074,32.4349,242672.0
2019-05-24 11:30:00,35.38,35.41,35.35,35.38,260150.0,32.4441,32.4716,32.4166,32.4441,260150.0
2019-05-24 12:00:00,35.37,35.45,35.36,35.44,295370.0,32.4349,32.5083,32.4257,32.4991,295370.0
2019-05-24 12:30:00,35.45,35.49,35.44,35.48,238815.0,32.5083,32.545,32.4991,32.5358,238815.0
2019-05-24 13:00:00,35.48,35.49,35.45,35.45,179627.0,32.5358,32.545,32.5083,32.5083,179627.0
2019-05-24 13:30:00,35.46,35.52,35.45,35.51,406508.0,32.5174,32.5725,32.5083,32.5633,406508.0
2019-05-24 14:00:00,35.5,35.51,35.45,35.47,72881.0,32.5541,32.5633,32.5083,32.5266,72881.0
2019-05-24 14:30:00,35.47,35.48,35.45,35.45,48363.0,32.5266,32.5358,32.5083,32.5083,48363.0
2019-05-24 15:00:00,35.45,35.48,35.44,35.47,260044.0,32.5083,32.5358,32.4991,32.5266,260044.0
2019-05-24 15:30:00,35.48,35.48,35.39,35.42,1090429.0,32.5358,32.5358,32.4533,32.4808,1090429.0
2019-05-28 09:30:00,35.62,35.71,35.58,35.66,788594.0,32.6642,32.7467,32.6275,32.7009,788594.0
2019-05-28 10:00:00,35.66,35.66,35.57,35.6,374683.0,32.7009,32.7009,32.6183,32.6458,374683.0
2019-05-28 10:30:00,35.6,35.64,35.56,35.6,401355.0,32.6458,32.6825,32.6091,32.6458,401355.0
2019-05-28 11:00:00,35.59,35.66,35.58,35.59,504267.0,32.6367,32.7009,32.6275,32.6367,504267.0
2019-05-28 11:30:00,35.58,35.62,35.57,35.62,237471.0,32.6275,32.6642,32.6183,32.6642,237471.0
2019-05-28 12:00:00,35.62,35.64,35.59,35.64,284802.0,32.6642,32.6825,32.6367,32.6825,284802.0
2019-05-28 12:30:00,35.64,35.66,35.6,35.64,274621.0,32.6825,32.7009,32.6458,32.6825,274621.0
2019-05-28 13:00:00,35.64,35.65,35.59,35.59,156483.0,32.6825,32.6917,32.6367,32.6367,156483.0
2019-05-28 13:30:00,35.59,35.64,35.59,35.63,170312.0,32.6367,32.6825,32.6367,32.6733,170312.0
2019-05-28 14:00:00,35.62,35.62,35.57,35.58,386354.0,32.6642,32.6642,32.6183,32.6275,386354.0
2019-05-28 14:30:00,35.57,35.63,35.57,35.63,289568.0,32.6183,32.6733,32.6183,32.6733,289568.0
2019-05-28 15:00:00,35.62,35.66,35.6,35.63,526678.0,32.6642,32.7009,32.6458,32.6733,526678.0
2019-05-28 15:30:00,35.63,35.63,35.58,35.6,1231991.0,32.6733,32.6733,32.6275,32.6458,1231991.0
2019-05-29 09:30:00,35.41,35.41,35.28,35.34,638035.0,32.4716,32.4716,32.3524,32.4074,638035.0
2019-05-29 10:00:00,35.34,35.42,35.32,35.41,536528.0,32.4074,32.4808,32.3891,32.4716,536528.0
2019-05-29 10:30:00,35.41,35.42,35.27,35.27,446122.0,32.4716,32.4808,32.3432,32.3432,446122.0
2019-05-29 11:00:00,35.27,35.34,35.24,35.26,527827.0,32.3432,32.4074,32.3157,32.334,527827.0
2019-05-29 11:30:00,35.26,35.3,35.23,35.25,351047.0,32.334,32.3707,32.3065,32.3249,351047.0
2019-05-29 12:00:00,35.25,35.3,35.23,35.29,649523.0,32.3249,32.3707,32.3065,32.3616,649523.0
2019-05-29 12:30:00,35.29,35.34,35.27,35.32,414474.0,32.3616,32.4074,32.3432,32.3891,414474.0
2019-05-29 13:00:00,35.32,35.38,35.29,35.37,385519.0,32.3891,32.4441,32.3616,32.4349,385519.0
2019-05-29 13:30:00,35.36,35.39,35.33,35.36,515428.0,32.4257,32.4533,32.3982,32.4257,515428.0
2019-05-29 14:00:00,35.36,35.39,35.32,35.35,477383.0,32.4257,32.4533,32.3891,32.4166,477383.0
2019-05-29 14:30:00,35.35,35.35,35.26,35.32,402098.0,32.4166,32.4166,32.334,32.3891,402098.0
2019-05-29 15:00:00,35.32,35.32,35.26,35.32,628086.0,32.3891,32.3891,32.334,32.3891,628086.0
2019-05-29 15:30:00,35.32,35.39,35.3,35.38,1264776.0,32.3891,32.4533,32.3707,32.4441,1264776.0
2019-05-30 09:30:00,35.5,35.58,35.44,35.58,322803.0,32.5541,32.6275,32.4991,32.6275,322803.0
2019-05-30 10:00:00,35.57,35.61,35.56,35.61,492065.0,32.6183,32.655,32.6091,32.655,492065.0
2019-05-30 10:30:00,35.61,35.63,35.55,35.6,294506.0,32.655,32.6733,32.6,32.6458,294506.0
2019-05-30 11:00:00,35.59,35.66,35.56,35.65,247643.0,32.6367,32.7009,32.6091,32.6917,247643.0
2019-05-30 11:30:00,35.65,35.65,35.58,35.6,248875.0,32.6917,32.6917,32.6275,32.6458,248875.0
2019-05-30 12:00:00,35.61,35.64,35.57,35.61,151484.0,32.655,32.6825,32.6183,32.655,151484.0
2019-05-30 12:30:00,35.61,35.69,35.61,35.65,183170.0,32.655,32.7284,32.655,32.6917,183170.0
2019-05-30 13:00:00,35.65,35.68,35.62,35.64,266626.0,32.6917,32.7192,32.6642,32.6825,266626.0
2019-05-30 13:30:00,35.63,35.65,35.61,35.65,190124.0,32.6733,32.6917,32.655,32.6917,190124.0
2019-05-30 14:00:00,35.65,35.66,35.61,35.63,111469.0,32.6917,32.7009,32.655,32.6733,111469.0
2019-05-30 14:30:00,35.63,35.66,35.59,35.65,220751.0,32.6733,32.7009,32.6367,32.6917,220751.0
2019-05-30 15:00:00,35.64,35.65,35.58,35.65,301914.0,32.6825,32.6917,32.6275,32.6917,301914.0
2019-05-30 15:30:00,35.65,35.71,35.62,35.7,644080.0,32.6917,32.7467,32.6642,32.7375,644080.0
2019-05-31 09:30:00,35.56,35.7,35.52,35.69,1230033.0,32.6091,32.7375,32.5725,32.7284,1230033.0
2019-05-31 10:00:00,35.69,35.78,35.68,35.76,1255446.0,32.7284,32.8109,32.7192,32.7926,1255446.0
2019-05-31 10:30:00,35.76,35.86,35.75,35.84,665152.0,32.7926,32.8843,32.7834,32.8659,665152.0
2019-05-31 11:00:00,35.83,35.89,35.8,35.89,733701.0,32.8567,32.9118,32.8292,32.9118,733701.0
2019-05-31 11:30:00,35.88,35.9,35.82,35.86,267627.0,32.9026,32.9209,32.8476,32.8843,267627.0
2019-05-31 12:00:00,35.86,35.88,35.83,35.86,242278.0,32.8843,32.9026,32.8567,32.8843,242278.0
2019-05-31 12:30:00,35.87,35.88,35.82,35.86,275795.0,32.8934,32.9026,32.8476,32.8843,275795.0
2019-05-31 13:00:00,35.85,35.89,35.83,35.89,351493.0,32.8751,32.9118,32.8567,32.9118,351493.0
2019-05-31 13:30:00,35.89,35.93,35.88,35.91,451837.0,32.9118,32.9484,32.9026,32.9301,451837.0
2019-05-31 14:00:00,35.91,35.93,35.87,35.92,391172.0,32.9301,32.9484,32.8934,32.9393,391172.0
2019-05-31 14:30:00,35.92,35.98,35.91,35.95,495256.0,32.9393,32.9943,32.9301,32.9668,495256.0
2019-05-31 15:00:00,35.95,35.99,35.92,35.95,1388943.0,32.9668,33.0035,32.9393,32.9668,1388943.0
2019-05-31 15:30:00,35.95,36.0,35.93,35.96,1361692.0,32.9668,33.0126,32.9484,32.976,1361692.0
2019-06-03 09:30:00,36.35,36.46,36.32,36.38,1463309.0,33.3336,33.4345,33.3061,33.3611,1463309.0
2019-06-03 10:00:00,36.38,36.42,36.33,36.41,611074.0,33.3611,33.3978,33.3153,33.3886,611074.0
2019-06-03 10:30:00,36.41,36.44,36.36,36.41,836692.0,33.3886,33.4161,33.3428,33.3886,836692.0
2019-06-03 11:00:00,36.41,36.42,36.37,36.38,429094.0,33.3886,33.3978,33.3519,33.3611,429094.0
2019-06-03 11:30:00,36.38,36.4,36.35,36.36,248631.0,33.3611,33.3794,33.3336,33.3428,248631.0
2019-06-03 12:00:00,36.35,36.36,36.32,36.32,257578.0,33.3336,33.3428,33.3061,33.3061,257578.0
2019-06-03 12:30:00,36.32,36.37,36.31,36.33,250887.0,33.3061,33.3519,33.2969,33.3153,250887.0
2019-06-03 13:00:00,36.33,36.44,36.3,36.37,720758.0,33.3153,33.4161,33.2877,33.3519,720758.0
2019-06-03 13:30:00,36.36,36.4,36.31,36.38,253482.0,33.3428,33.3794,33.2969,33.3611,253482.0
2019-06-03 14:00:00,36.38,36.41,36.36,36.38,174634.0,33.3611,33.3886,33.3428,33.3611,174634.0
2019-06-03 14:30:00,36.39,36.4,36.33,36.35,290897.0,33.3703,33.3794,33.3153,33.3336,290897.0
2019-06-03 15:00:00,36.35,36.36,36.3,36.33,518522.0,33.3336,33.3428,33.2877,33.3153,518522.0
2019-06-03 15:30:00,36.32,36.39,36.3,36.36,939676.0,33.3061,33.3703,33.2877,33.3428,939676.0
2019-06-04 09:30:00,36.22,36.29,36.12,36.17,851120.0,33.2144,33.2786,33.1227,33.1685,851120.0
2019-06-04 10:00:00,36.17,36.17,36.1,36.14,484156.0,33.1685,33.1685,33.1043,33.141,484156.0
2019-06-04 10:30:00,36.14,36.15,36.01,36.07,758616.0,33.141,33.1502,33.0218,33.0768,758616.0
2019-06-04 11:00:00,36.07,36.13,36.06,36.09,586482.0,33.0768,33.1318,33.0677,33.0952,586482.0
2019-06-04 11:30:00,36.09,36.12,36.07,36.11,249274.0,33.0952,33.1227,33.0768,33.1135,249274.0
2019-06-04 12:00:00,36.11,36.12,36.08,36.08,295576.0,33.1135,33.1227,33.086,33.086,295576.0
2019-06-04 12:30:00,36.09,36.13,36.08,36.11,217075.0,33.0952,33.1318,33.086,33.1135,217075.0
2019-06-04 13:00:00,36.11,36.12,36.06,36.11,146593.0,33.1135,33.1227,33.0677,33.1135,146593.0
2019-06-04 13:30:00,36.11,36.2,36.1,36.2,421584.0,33.1135,33.196,33.1043,33.196,421584.0
2019-06-04 14:00:00,36.19,36.21,36.18,36.2,182561.0,33.1869,33.2052,33.1777,33.196,182561.0
2019-06-04 14:30:00,36.2,36.22,36.19,36.2,80535.0,33.196,33.2144,33.1869,33.196,80535.0
2019-06-04 15:00:00,36.19,36.22,36.19,36.21,56422.0,33.1869,33.2144,33.1869,33.2052,56422.0
2019-06-04 15:30:00,36.22,36.28,36.2,36.27,461819.0,33.2144,33.2694,33.196,33.2602,461819.0
2019-06-05 09:30:00,36.19,36.2,36.12,36.16,453120.0,33.1869,33.196,33.1227,33.1594,453120.0
2019-06-05 10:00:00,36.16,36.16,36.02,36.02,1272248.0,33.1594,33.1594,33.031,33.031,1272248.0
2019-06-05 10:30:00,36.02,36.05,35.95,35.98,549677.0,33.031,33.0585,32.9668,32.9943,549677.0
2019-06-05 11:00:00,35.98,36.04,35.97,36.01,354573.0,32.9943,33.0493,32.9851,33.0218,354573.0
2019-06-05 11:30:00,36.02,36.05,36.0,36.05,90901.0,33.031,33.0585,33.0126,33.0585,90901.0
2019-06-05 12:00:00,36.05,36.06,36.02,36.02,282554.0,33.0585,33.0677,33.031,33.031,282554.0
2019-06-05 12:30:00,36.02,36.03,35.98,35.99,163481.0,33.031,33.0401,32.9943,33.0035,163481.0
2019-06-05 13:00:00,36.0,36.05,36.0,36.04,281337.0,33.0126,33.0585,33.0126,33.0493,281337.0
2019-06-05 13:30:00,36.04,36.05,36.02,36.04,175230.0,33.0493,33.0585,33.031,33.0493,175230.0
2019-06-05 14:00:00,36.04,36.06,36.03,36.05,220279.0,33.0493,33.0677,33.0401,33.0585,220279.0
2019-06-05 14:30:00,36.05,36.06,36.02,36.03,50661.0,33.0585,33.0677,33.031,33.0401,50661.0
2019-06-05 15:00:00,36.04,36.05,35.97,35.97,220534.0,33.0493,33.0585,32.9851,32.9851,220534.0
2019-06-05 15:30:00,35.97,36.0,35.95,35.98,690383.0,32.9851,33.0126,32.9668,32.9943,690383.0
2019-06-06 09:30:00,35.69,35.78,35.61,35.68,677529.0,32.7284,32.8109,32.655,32.7192,677529.0
2019-06-06 10:00:00,35.68,35.69,35.65,35.66,427168.0,32.7192,32.7284,32.6917,32.7009,427168.0
2019-06-06 10:30:00,35.66,35.72,35.65,35.68,253114.0,32.7009,32.7559,32.6917,32.7192,253114.0
2019-06-06 11:00:00,35.69,35.75,35.67,35.73,205151.0,32.7284,32.7834,32.71,32.765,205151.0
2019-06-06 11:30:00,35.73,35.73,35.65,35.66,240255.0,32.765,32.765,32.6917,32.7009,240255.0
2019-06-06 12:00:00,35.65,35.68,35.65,35.66,229857.0,32.6917,32.7192,32.6917,32.7009,229857.0
2019-06-06 12:30:00,35.66,35.69,35.66,35.69,204288.0,32.7009,32.7284,32.7009,32.7284,204288.0
2019-06-06 13:00:00,35.69,35.7,35.67,35.7,168293.0,32.7284,32.7375,32.71,32.7375,168293.0
2019-06-06 13:30:00,35.7,35.74,35.69,35.73,212809.0,32.7375,32.7742,32.7284,32.765,212809.0
2019-06-06 14:00:00,35.73,35.75,35.71,35.72,367772.0,32.765,32.7834,32.7467,32.7559,367772.0
2019-06-06 14:30:00,35.73,35.79,35.71,35.74,502103.0,32.765,32.8201,32.7467,32.7742,502103.0
2019-06-06 15:00:00,35.74,35.79,35.72,35.74,238989.0,32.7742,32.8201,32.7559,32.7742,238989.0
2019-06-06 15:30:00,35.74,35.76,35.69,35.71,617774.0,32.7742,32.7926,32.7284,32.7467,617774.0
2019-06-07 09:30:00,35.74,35.87,35.73,35.86,570513.0,32.7742,32.8934,32.765,32.8843,570513.0
2019-06-07 10:00:00,35.86,35.95,35.86,35.95,564383.0,32.8843,32.9668,32.8843,32.9668,564383.0
2019-06-07 10:30:00,35.95,36.02,35.94,36.0,372370.0,32.9668,33.031,32.9576,33.0126,372370.0
2019-06-07 11:00:00,36.0,36.0,35.83,35.84,455858.0,33.0126,33.0126,32.8567,32.8659,455858.0
2019-06-07 11:30:00,35.84,35.87,35.81,35.81,120504.0,32.8659,32.8934,32.8384,32.8384,120504.0
2019-06-07 12:00:00,35.82,35.86,35.81,35.86,138867.0,32.8476,32.8843,32.8384,32.8843,138867.0
2019-06-07 12:30:00,35.86,35.9,35.85,35.88,397864.0,32.8843,32.9209,32.8751,32.9026,397864.0
2019-06-07 13:00:00,35.89,35.9,35.86,35.88,173106.0,32.9118,32.9209,32.8843,32.9026,173106.0
2019-06-07 13:30:00,35.88,35.89,35.85,35.89,206140.0,32.9026,32.9118,32.8751,32.9118,206140.0
2019-06-07 14:00:00,35.89,35.89,35.86,35.88,67461.0,32.9118,32.9118,32.8843,32.9026,67461.0
2019-06-07 14:30:00,35.88,35.88,35.84,35.86,168227.0,32.9026,32.9026,32.8659,32.8843,168227.0
2019-06-07 15:00:00,35.85,35.89,35.83,35.87,111924.0,32.8751,32.9118,32.8567,32.8934,111924.0
2019-06-07 15:30:00,35.88,35.89,35.79,35.8,342248.0,32.9026,32.9118,32.8201,32.8292,342248.0
2019-06-10 09:30:00,35.76,35.76,35.63,35.68,511231.0,32.7926,32.7926,32.6733,32.7192,511231.0
2019-06-10 10:00:00,35.68,35.74,35.66,35.73,576567.0,32.7192,32.7742,32.7009,32.765,576567.0
2019-06-10 10:30:00,35.73,35.79,35.72,35.77,359086.0,32.765,32.8201,32.7559,32.8017,359086.0
2019-06-10 11:00:00,35.78,35.8,35.75,35.79,490481.0,32.8109,32.8292,32.7834,32.8201,490481.0
2019-06-10 11:30:00,35.79,35.83,35.78,35.82,292953.0,32.8201,32.8567,32.8109,32.8476,292953.0
2019-06-10 12:00:00,35.82,35.82,35.79,35.79,281758.0,32.8476,32.8476,32.8201,32.8201,281758.0
2019-06-10 12:30:00,35.8,35.8,35.78,35.8,190829.0,32.8292,32.8292,32.8109,32.8292,190829.0
2019-06-10 13:00:00,35.8,35.82,35.79,35.8,206363.0,32.8292,32.8476,32.8201,32.8292,206363.0
2019-06-10 13:30:00,35.8,35.8,35.77,35.77,222903.0,32.8292,32.8292,32.8017,32.8017,222903.0
2019-06-10 14:00:00,35.77,35.79,35.75,35.79,279505.0,32.8017,32.8201,32.7834,32.8201,279505.0
2019-06-10 14:30:00,35.79,35.82,35.78,35.82,206437.0,32.8201,32.8476,32.8109,32.8476,206437.0
2019-06-10 15:00:00,35.82,35.83,35.8,35.82,255112.0,32.8476,32.8567,32.8292,32.8476,255112.0
2019-06-10 15:30:00,35.82,35.83,35.78,35.79,742251.0,32.8476,32.8567,32.8109,32.8201,742251.0
2019-06-11 09:30:00,35.93,36.01,35.91,35.95,320956.0,32.9484,33.0218,32.9301,32.9668,320956.0
2019-06-11 10:00:00,35.96,36.0,35.94,35.99,286901.0,32.976,33.0126,32.9576,33.0035,286901.0
2019-06-11 10:30:00,35.99,36.0,35.93,35.96,334535.0,33.0035,33.0126,32.9484,32.976,334535.0
2019-06-11 11:00:00,35.96,35.98,35.94,35.94,117705.0,32.976,32.9943,32.9576,32.9576,117705.0
2019-06-11 11:30:00,35.93,35.94,35.9,35.91,42408.0,32.9484,32.9576,32.9209,32.9301,42408.0
2019-06-11 12:00:00,35.92,35.92,35.86,35.9,107648.0,32.9393,32.9393,32.8843,32.9209,107648.0
2019-06-11 12:30:00,35.9,35.91,35.87,35.88,441855.0,32.9209,32.9301,32.8934,32.9026,441855.0
2019-06-11 13:00:00,35.88,35.91,35.88,35.9,236468.0,32.9026,32.9301,32.9026,32.9209,236468.0
2019-06-11 13:30:00,35.9,35.98,35.89,35.97,124275.0,32.9209,32.9943,32.9118,32.9851,124275.0
2019-06-11 14:00:00,35.97,36.0,35.94,35.95,89206.0,32.9851,33.0126,32.9576,32.9668,89206.0
2019-06-11 14:30:00,35.95,35.96,35.93,35.95,208087.0,32.9668,32.976,32.9484,32.9668,208087.0
2019-06-11 15:00:00,35.95,35.95,35.91,35.91,312983.0,32.9668,32.9668,32.9301,32.9301,312983.0
2019-06-11 15:30:00,35.91,35.91,35.86,35.89,713257.0,32.9301,32.9301,32.8843,32.9118,713257.0
2019-06-12 09:30:00,35.83,35.83,35.74,35.77,553634.0,32.8567,32.8567,32.7742,32.8017,553634.0
2019-06-12 10:00:00,35.77,35.83,35.76,35.82,275083.0,32.8017,32.8567,32.7926,32.8476,275083.0
2019-06-12 10:30:00,35.82,35.87,35.8,35.83,497302.0,32.8476,32.8934,32.8292,32.8567,497302.0
2019-06-12 11:00:00,35.84,35.85,35.75,35.77,237788.0,32.8659,32.8751,32.7834,32.8017,237788.0
2019-06-12 11:30:00,35.77,35.77,35.71,35.74,191736.0,32.8017,32.8017,32.7467,32.7742,191736.0
2019-06-12 12:00:00,35.73,35.76,35.71,35.76,135076.0,32.765,32.7926,32.7467,32.7926,135076.0
2019-06-12 12:30:00,35.76,35.77,35.72,35.77,173472.0,32.7926,32.8017,32.7559,32.8017,173472.0
2019-06-12 13:00:00,35.77,35.78,35.75,35.76,57935.0,32.8017,32.8109,32.7834,32.7926,57935.0
2019-06-12 13:30:00,35.76,35.76,35.74,35.75,86644.0,32.7926,32.7926,32.7742,32.7834,86644.0
2019-06-12 14:00:00,35.75,35.75,35.71,35.72,148144.0,32.7834,32.7834,32.7467,32.7559,148144.0
2019-06-12 14:30:00,35.71,35.77,35.71,35.77,91368.0,32.7467,32.8017,32.7467,32.8017,91368.0
2019-06-12 15:00:00,35.77,35.77,35.71,35.72,116066.0,32.8017,32.8017,32.7467,32.7559,116066.0
2019-06-12 15:30:00,35.72,35.76,35.71,35.73,349542.0,32.7559,32.7926,32.7467,32.765,349542.0
2019-06-13 09:30:00,35.71,35.74,35.69,35.73,424182.0,32.7467,32.7742,32.7284,32.765,424182.0
2019-06-13 10:00:00,35.73,35.73,35.65,35.69,412177.0,32.765,32.765,32.6917,32.7284,412177.0
2019-06-13 10:30:00,35.68,35.71,35.64,35.65,339980.0,32.7192,32.7467,32.6825,32.6917,339980.0
2019-06-13 11:00:00,35.65,35.66,35.61,35.64,328235.0,32.6917,32.7009,32.655,32.6825,328235.0
2019-06-13 11:30:00,35.64,35.64,35.55,35.57,587952.0,32.6825,32.6825,32.6,32.6183,587952.0
2019-06-13 12:00:00,35.57,35.63,35.56,35.59,336342.0,32.6183,32.6733,32.6091,32.6367,336342.0
2019-06-13 12:30:00,35.59,35.63,35.57,35.63,144907.0,32.6367,32.6733,32.6183,32.6733,144907.0
2019-06-13 13:00:00,35.63,35.66,35.62,35.66,96394.0,32.6733,32.7009,32.6642,32.7009,96394.0
2019-06-13 13:30:00,35.66,35.67,35.64,35.66,82827.0,32.7009,32.71,32.6825,32.7009,82827.0
2019-06-13 14:00:00,35.66,35.67,35.61,35.61,180331.0,32.7009,32.71,32.655,32.655,180331.0
2019-06-13 14:30:00,35.61,35.62,35.57,35.59,256606.0,32.655,32.6642,32.6183,32.6367,256606.0
2019-06-13 15:00:00,35.59,35.6,35.54,35.55,157799.0,32.6367,32.6458,32.5908,32.6,157799.0
2019-06-13 15:30:00,35.55,35.63,35.54,35.61,590893.0,32.6,32.6733,32.5908,32.655,590893.0
2019-06-14 09:30:00,35.31,35.31,35.25,35.25,576212.0,32.3799,32.3799,32.3249,32.3249,576212.0
2019-06-14 10:00:00,35.25,35.28,35.23,35.24,509601.0,32.3249,32.3524,32.3065,32.3157,509601.0
2019-06-14 10:30:00,35.24,35.26,35.22,35.23,310652.0,32.3157,32.334,32.2974,32.3065,310652.0
2019-06-14 11:00:00,35.23,35.24,35.17,35.18,167977.0,32.3065,32.3157,32.2515,32.2607,167977.0
2019-06-14 11:30:00,35.19,35.23,35.18,35.2,268170.0,32.2699,32.3065,32.2607,32.279,268170.0
2019-06-14 12:00:00,35.2,35.21,35.15,35.15,127438.0,32.279,32.2882,32.2332,32.2332,127438.0
2019-06-14 12:30:00,35.15,35.19,35.14,35.16,183734.0,32.2332,32.2699,32.224,32.2423,183734.0
2019-06-14 13:00:00,35.16,35.17,35.14,35.17,172330.0,32.2423,32.2515,32.224,32.2515,172330.0
2019-06-14 13:30:00,35.17,35.17,35.15,35.15,161258.0,32.2515,32.2515,32.2332,32.2332,161258.0
2019-06-14 14:00:00,35.15,35.17,35.13,35.15,123436.0,32.2332,32.2515,32.2148,32.2332,123436.0
2019-06-14 14:30:00,35.15,35.16,35.13,35.13,89941.0,32.2332,32.2423,32.2148,32.2148,89941.0
2019-06-14 15:00:00,35.13,35.17,35.13,35.15,147080.0,32.2148,32.2515,32.2148,32.2332,147080.0
2019-06-14 15:30:00,35.15,35.17,35.14,35.15,1015434.0,32.2332,32.2515,32.224,32.2332,1015434.0
2019-06-17 09:30:00,34.46,34.51,34.44,34.48,542281.0,31.8892,31.9355,31.8707,31.9077,542281.0
2019-06-17 10:00:00,34.49,34.54,34.49,34.53,164363.0,31.917,31.9632,31.917,31.954,164363.0
2019-06-17 10:30:00,34.52,34.58,34.52,34.56,243938.0,31.9447,32.0002,31.9447,31.9817,243938.0
2019-06-17 11:00:00,34.55,34.6,34.54,34.54,95129.0,31.9725,32.0187,31.9632,31.9632,95129.0
2019-06-17 11:30:00,34.55,34.56,34.54,34.56,151547.0,31.9725,31.9817,31.9632,31.9817,151547.0
2019-06-17 12:00:00,34.55,34.6,34.55,34.57,80456.0,31.9725,32.0187,31.9725,31.991,80456.0
2019-06-17 12:30:00,34.57,34.6,34.57,34.58,79154.0,31.991,32.0187,31.991,32.0002,79154.0
2019-06-17 13:00:00,34.58,34.6,34.57,34.6,84536.0,32.0002,32.0187,31.991,32.0187,84536.0
2019-06-17 13:30:00,34.59,34.6,34.57,34.58,295058.0,32.0095,32.0187,31.991,32.0002,295058.0
2019-06-17 14:00:00,34.58,34.61,34.57,34.58,80254.0,32.0002,32.028,31.991,32.0002,80254.0
2019-06-17 14:30:00,34.57,34.58,34.56,34.58,73977.0,31.991,32.0002,31.9817,32.0002,73977.0
2019-06-17 15:00:00,34.58,34.58,34.55,34.57,42516.0,32.0002,32.0002,31.9725,31.991,42516.0
2019-06-17 15:30:00,34.56,34.63,34.56,34.63,559833.0,31.9817,32.0465,31.9817,32.0465,559833.0
2019-06-18 09:30:00,34.77,34.96,34.73,34.94,803802.0,32.1761,32.3519,32.1391,32.3334,803802.0
2019-06-18 10:00:00,34.94,34.96,34.9,34.95,264187.0,32.3334,32.3519,32.2964,32.3426,264187.0
2019-06-18 10:30:00,34.96,35.01,34.95,34.98,308934.0,32.3519,32.3982,32.3426,32.3704,308934.0
2019-06-18 11:00:00,34.98,35.02,34.95,34.97,463171.0,32.3704,32.4074,32.3426,32.3611,463171.0
2019-06-18 11:30:00,34.96,35.0,34.94,34.96,692262.0,32.3519,32.3889,32.3334,32.3519,692262.0
2019-06-18 12:00:00,34.96,34.99,34.95,34.98,156384.0,32.3519,32.3797,32.3426,32.3704,156384.0
2019-06-18 12:30:00,34.97,34.99,34.95,34.95,114472.0,32.3611,32.3797,32.3426,32.3426,114472.0
2019-06-18 13:00:00,34.95,34.99,34.94,34.95,136207.0,32.3426,32.3797,32.3334,32.3426,136207.0
2019-06-18 13:30:00,34.96,34.98,34.95,34.98,85152.0,32.3519,32.3704,32.3426,32.3704,85152.0
2019-06-18 14:00:00,34.98,35.02,34.97,35.02,146435.0,32.3704,32.4074,32.3611,32.4074,146435.0
2019-06-18 14:30:00,35.02,35.03,34.99,35.01,131279.0,32.4074,32.4167,32.3797,32.3982,131279.0
2019-06-18 15:00:00,35.01,35.02,34.99,35.01,125248.0,32.3982,32.4074,32.3797,32.3982,125248.0
2019-06-18 15:30:00,35.0,35.01,34.96,35.0,795329.0,32.3889,32.3982,32.3519,32.3889,795329.0
2019-06-19 09:30:00,34.71,34.71,34.64,34.69,604696.0,32.1205,32.1205,32.0558,32.102,604696.0
2019-06-19 10:00:00,34.69,34.7,34.64,34.65,235248.0,32.102,32.1113,32.0558,32.065,235248.0
2019-06-19 10:30:00,34.65,34.66,34.62,34.65,248271.0,32.065,32.0743,32.0373,32.065,248271.0
2019-06-19 11:00:00,34.65,34.65,34.61,34.62,182380.0,32.065,32.065,32.028,32.0373,182380.0
2019-06-19 11:30:00,34.63,34.68,34.62,34.66,143641.0,32.0465,32.0928,32.0373,32.0743,143641.0
2019-06-19 12:00:00,34.66,34.68,34.66,34.68,68830.0,32.0743,32.0928,32.0743,32.0928,68830.0
2019-06-19 12:30:00,34.67,34.68,34.64,34.65,81236.0,32.0835,32.0928,32.0558,32.065,81236.0
2019-06-19 13:00:00,34.65,34.65,34.61,34.63,101027.0,32.065,32.065,32.028,32.0465,101027.0
2019-06-19 13:30:00,34.62,34.72,34.62,34.7,293064.0,32.0373,32.1298,32.0373,32.1113,293064.0
2019-06-19 14:00:00,34.7,34.93,34.7,34.76,975947.0,32.1113,32.3241,32.1113,32.1668,975947.0
2019-06-19 14:30:00,34.76,34.89,34.7,34.86,537253.0,32.1668,32.2871,32.1113,32.2594,537253.0
2019-06-19 15:00:00,34.86,34.86,34.8,34.81,179445.0,32.2594,32.2594,32.2038,32.2131,179445.0
2019-06-19 15:30:00,34.82,34.83,34.75,34.77,788004.0,32.2223,32.2316,32.1576,32.1761,788004.0
2019-06-20 09:30:00,35.29,35.43,35.29,35.42,873979.0,32.6573,32.7868,32.6573,32.7776,873979.0
2019-06-20 10:00:00,35.41,35.45,35.39,35.39,808116.0,32.7683,32.8053,32.7498,32.7498,808116.0
2019-06-20 10:30:00,35.39,35.39,35.24,35.25,415351.0,32.7498,32.7498,32.611,32.6203,415351.0
2019-06-20 11:00:00,35.25,35.27,35.18,35.18,301464.0,32.6203,32.6388,32.5555,32.5555,301464.0
2019-06-20 11:30:00,35.18,35.22,35.16,35.19,312746.0,32.5555,32.5925,32.537,32.5647,312746.0
2019-06-20 12:00:00,35.2,35.2,35.1,35.17,305119.0,32.574,32.574,32.4814,32.5462,305119.0
2019-06-20 12:30:00,35.17,35.19,35.13,35.19,178251.0,32.5462,32.5647,32.5092,32.5647,178251.0
2019-06-20 13:00:00,35.19,35.2,35.16,35.19,157694.0,32.5647,32.574,32.537,32.5647,157694.0
2019-06-20 13:30:00,35.19,35.21,35.15,35.21,153744.0,32.5647,32.5832,32.5277,32.5832,153744.0
2019-06-20 14:00:00,35.2,35.22,35.18,35.19,107298.0,32.574,32.5925,32.5555,32.5647,107298.0
2019-06-20 14:30:00,35.19,35.21,35.18,35.18,223038.0,32.5647,32.5832,32.5555,32.5555,223038.0
2019-06-20 15:00:00,35.18,35.19,35.14,35.14,256432.0,32.5555,32.5647,32.5185,32.5185,256432.0
2019-06-20 15:30:00,35.15,35.16,35.11,35.13,1219451.0,32.5277,32.537,32.4907,32.5092,1219451.0
2019-06-21 09:30:00,34.81,34.86,34.77,34.84,878997.0,32.2131,32.2594,32.1761,32.2408,878997.0
2019-06-21 10:00:00,34.84,34.86,34.77,34.8,232588.0,32.2408,32.2594,32.1761,32.2038,232588.0
2019-06-21 10:30:00,34.8,34.84,34.79,34.83,189987.0,32.2038,32.2408,32.1946,32.2316,189987.0
2019-06-21 11:00:00,34.83,34.89,34.83,34.87,259617.0,32.2316,32.2871,32.2316,32.2686,259617.0
2019-06-21 11:30:00,34.86,34.86,34.81,34.82,141502.0,32.2594,32.2594,32.2131,32.2223,141502.0
2019-06-21 12:00:00,34.82,34.88,34.82,34.86,170753.0,32.2223,32.2779,32.2223,32.2594,170753.0
2019-06-21 12:30:00,34.85,34.87,34.83,34.85,108846.0,32.2501,32.2686,32.2316,32.2501,108846.0
2019-06-21 13:00:00,34.85,34.9,34.84,34.9,79853.0,32.2501,32.2964,32.2408,32.2964,79853.0
2019-06-21 13:30:00,34.9,34.9,34.84,34.86,89357.0,32.2964,32.2964,32.2408,32.2594,89357.0
2019-06-21 14:00:00,34.85,34.87,34.81,34.83,79240.0,32.2501,32.2686,32.2131,32.2316,79240.0
2019-06-21 14:30:00,34.83,34.88,34.82,34.87,80726.0,32.2316,32.2779,32.2223,32.2686,80726.0
2019-06-21 15:00:00,34.86,34.89,34.85,34.87,73482.0,32.2594,32.2871,32.2501,32.2686,73482.0
2019-06-21 15:30:00,34.87,34.91,34.85,34.85,659680.0,32.2686,32.3056,32.2501,32.2501,659680.0
2019-06-24 09:30:00,34.79,34.86,34.77,34.77,467094.0,32.1946,32.2594,32.1761,32.1761,467094.0
2019-06-24 10:00:00,34.78,34.87,34.77,34.87,249540.0,32.1853,32.2686,32.1761,32.2686,249540.0
2019-06-24 10:30:00,34.87,34.87,34.81,34.83,177779.0,32.2686,32.2686,32.2131,32.2316,177779.0
2019-06-24 11:00:00,34.83,34.86,34.82,34.84,443846.0,32.2316,32.2594,32.2223,32.2408,443846.0
2019-06-24 11:30:00,34.84,34.85,34.79,34.82,252912.0,32.2408,32.2501,32.1946,32.2223,252912.0
2019-06-24 12:00:00,34.82,34.87,34.81,34.84,66624.0,32.2223,32.2686,32.2131,32.2408,66624.0
2019-06-24 12:30:00,34.84,34.89,34.84,34.89,57810.0,32.2408,32.2871,32.2408,32.2871,57810.0
2019-06-24 13:00:00,34.89,34.89,34.84,34.84,84007.0,32.2871,32.2871,32.2408,32.2408,84007.0
2019-06-24 13:30:00,34.84,34.85,34.82,34.82,35907.0,32.2408,32.2501,32.2223,32.2223,35907.0
2019-06-24 14:00:00,34.82,34.83,34.82,34.82,45191.0,32.2223,32.2316,32.2223,32.2223,45191.0
2019-06-24 14:30:00,34.82,34.83,34.82,34.82,37751.0,32.2223,32.2316,32.2223,32.2223,37751.0
2019-06-24 15:00:00,34.83,34.83,34.81,34.81,144295.0,32.2316,32.2316,32.2131,32.2131,144295.0
2019-06-24 15:30:00,34.82,34.83,34.78,34.8,580723.0,32.2223,32.2316,32.1853,32.2038,580723.0
2019-06-25 09:30:00,35.12,35.12,35.0,35.09,432985.0,32.5,32.5,32.3889,32.4722,432985.0
2019-06-25 10:00:00,35.08,35.12,35.05,35.12,348018.0,32.4629,32.5,32.4352,32.5,348018.0
2019-06-25 10:30:00,35.12,35.13,35.09,35.12,253931.0,32.5,32.5092,32.4722,32.5,253931.0
2019-06-25 11:00:00,35.12,35.16,35.11,35.15,134556.0,32.5,32.537,32.4907,32.5277,134556.0
2019-06-25 11:30:00,35.15,35.16,35.13,35.15,41391.0,32.5277,32.537,32.5092,32.5277,41391.0
2019-06-25 12:00:00,35.16,35.16,35.12,35.14,104627.0,32.537,32.537,32.5,32.5185,104627.0
2019-06-25 12:30:00,35.14,35.16,35.03,35.05,336731.0,32.5185,32.537,32.4167,32.4352,336731.0
2019-06-25 13:00:00,35.05,35.05,34.95,35.01,282419.0,32.4352,32.4352,32.3426,32.3982,282419.0
2019-06-25 13:30:00,35.01,35.09,35.0,35.03,247368.0,32.3982,32.4722,32.3889,32.4167,247368.0
2019-06-25 14:00:00,35.03,35.05,34.97,34.98,471287.0,32.4167,32.4352,32.3611,32.3704,471287.0
2019-06-25 14:30:00,34.98,34.99,34.95,34.98,113441.0,32.3704,32.3797,32.3426,32.3704,113441.0
2019-06-25 15:00:00,34.98,35.0,34.97,35.0,136123.0,32.3704,32.3889,32.3611,32.3889,136123.0
2019-06-25 15:30:00,35.0,35.01,34.96,34.96,470471.0,32.3889,32.3982,32.3519,32.3519,470471.0
2019-06-26 09:30:00,35.31,35.35,35.25,35.26,673019.0,32.6758,32.7128,32.6203,32.6295,673019.0
2019-06-26 10:00:00,35.26,35.31,35.24,35.3,344395.0,32.6295,32.6758,32.611,32.6665,344395.0
2019-06-26 10:30:00,35.3,35.38,35.29,35.37,448430.0,32.6665,32.7406,32.6573,32.7313,448430.0
2019-06-26 11:00:00,35.37,35.39,35.36,35.37,211779.0,32.7313,32.7498,32.7221,32.7313,211779.0
2019-06-26 11:30:00,35.37,35.39,35.35,35.39,153271.0,32.7313,32.7498,32.7128,32.7498,153271.0
2019-06-26 12:00:00,35.4,35.4,35.35,35.37,108463.0,32.7591,32.7591,32.7128,32.7313,108463.0
2019-06-26 12:30:00,35.37,35.38,35.36,35.36,97904.0,32.7313,32.7406,32.7221,32.7221,97904.0
2019-06-26 13:00:00,35.37,35.37,35.32,35.33,140155.0,32.7313,32.7313,32.685,32.6943,140155.0
2019-06-26 13:30:00,35.33,35.35,35.3,35.3,147688.0,32.6943,32.7128,32.6665,32.6665,147688.0
2019-06-26 14:00:00,35.3,35.34,35.3,35.33,180418.0,32.6665,32.7035,32.6665,32.6943,180418.0
2019-06-26 14:30:00,35.32,35.33,35.3,35.33,83915.0,32.685,32.6943,32.6665,32.6943,83915.0
2019-06-26 15:00:00,35.33,35.33,35.29,35.29,104309.0,32.6943,32.6943,32.6573,32.6573,104309.0
2019-06-26 15:30:00,35.29,35.33,35.28,35.31,370777.0,32.6573,32.6943,32.648,32.6758,370777.0
2019-06-27 09:30:00,35.41,35.48,35.41,35.43,617920.0,32.7683,32.8331,32.7683,32.7868,617920.0
2019-06-27 10:00:00,35.43,35.46,35.41,35.45,251141.0,32.7868,32.8146,32.7683,32.8053,251141.0
2019-06-27 10:30:00,35.45,35.53,35.44,35.52,259116.0,32.8053,32.8794,32.7961,32.8701,259116.0
2019-06-27 11:00:00,35.52,35.54,35.44,35.5,389578.0,32.8701,32.8886,32.7961,32.8516,389578.0
2019-06-27 11:30:00,35.49,35.51,35.46,35.48,215023.0,32.8424,32.8609,32.8146,32.8331,215023.0
2019-06-27 12:00:00,35.48,35.5,35.46,35.47,215786.0,32.8331,32.8516,32.8146,32.8238,215786.0
2019-06-27 12:30:00,35.47,35.49,35.46,35.49,183757.0,32.8238,32.8424,32.8146,32.8424,183757.0
2019-06-27 13:00:00,35.48,35.5,35.47,35.5,139602.0,32.8331,32.8516,32.8238,32.8516,139602.0
2019-06-27 13:30:00,35.5,35.5,35.48,35.5,127878.0,32.8516,32.8516,32.8331,32.8516,127878.0
2019-06-27 14:00:00,35.5,35.5,35.48,35.48,129857.0,32.8516,32.8516,32.8331,32.8331,129857.0
2019-06-27 14:30:00,35.48,35.5,35.45,35.48,308979.0,32.8331,32.8516,32.8053,32.8331,308979.0
2019-06-27 15:00:00,35.48,35.48,35.46,35.46,101665.0,32.8331,32.8331,32.8146,32.8146,101665.0
2019-06-27 15:30:00,35.47,35.5,35.45,35.48,681013.0,32.8238,32.8516,32.8053,32.8331,681013.0
2019-06-28 09:30:00,35.33,35.33,35.27,35.29,698685.0,32.6943,32.6943,32.6388,32.6573,698685.0
2019-06-28 10:00:00,35.29,35.34,35.28,35.32,286864.0,32.6573,32.7035,32.648,32.685,286864.0
2019-06-28 10:30:00,35.33,35.33,35.25,35.26,313469.0,32.6943,32.6943,32.6203,32.6295,313469.0
2019-06-28 11:00:00,35.26,35.31,35.23,35.27,220290.0,32.6295,32.6758,32.6017,32.6388,220290.0
2019-06-28 11:30:00,35.27,35.3,35.27,35.29,132188.0,32.6388,32.6665,32.6388,32.6573,132188.0
2019-06-28 12:00:00,35.29,35.31,35.27,35.3,214994.0,32.6573,32.6758,32.6388,32.6665,214994.0
2019-06-28 12:30:00,35.29,35.31,35.27,35.27,260454.0,32.6573,32.6758,32.6388,32.6388,260454.0
2019-06-28 13:00:00,35.27,35.29,35.25,35.26,188501.0,32.6388,32.6573,32.6203,32.6295,188501.0
2019-06-28 13:30:00,35.26,35.27,35.24,35.25,84702.0,32.6295,32.6388,32.611,32.6203,84702.0
2019-06-28 14:00:00,35.25,35.25,35.23,35.23,176794.0,32.6203,32.6203,32.6017,32.6017,176794.0
2019-06-28 14:30:00,35.23,35.28,35.22,35.28,98654.0,32.6017,32.648,32.5925,32.648,98654.0
2019-06-28 15:00:00,35.27,35.32,35.27,35.29,72761.0,32.6388,32.685,32.6388,32.6573,72761.0
2019-06-28 15:30:00,35.29,35.31,35.24,35.29,498215.0,32.6573,32.6758,32.611,32.6573,498215.0
2019-07-01 09:30:00,35.6,35.62,35.54,35.55,230891.0,32.9441,32.9627,32.8886,32.8979,230891.0
2019-07-01 10:00:00,35.55,35.56,35.51,35.52,325403.0,32.8979,32.9071,32.8609,32.8701,325403.0
2019-07-01 10:30:00,35.53,35.57,35.52,35.54,199916.0,32.8794,32.9164,32.8701,32.8886,199916.0
2019-07-01 11:00:00,35.54,35.55,35.51,35.52,296801.0,32.8886,32.8979,32.8609,32.8701,296801.0
2019-07-01 11:30:00,35.53,35.58,35.52,35.55,163484.0,32.8794,32.9256,32.8701,32.8979,163484.0
2019-07-01 12:00:00,35.55,35.56,35.5,35.51,110694.0,32.8979,32.9071,32.8516,32.8609,110694.0
2019-07-01 12:30:00,35.51,35.51,35.46,35.47,36004.0,32.8609,32.8609,32.8146,32.8238,36004.0
2019-07-01 13:00:00,35.48,35.51,35.46,35.49,123136.0,32.8331,32.8609,32.8146,32.8424,123136.0
2019-07-01 13:30:00,35.5,35.52,35.47,35.51,143708.0,32.8516,32.8701,32.8238,32.8609,143708.0
2019-07-01 14:00:00,35.52,35.52,35.5,35.52,63406.0,32.8701,32.8701,32.8516,32.8701,63406.0
2019-07-01 14:30:00,35.52,35.54,35.5,35.5,153612.0,32.8701,32.8886,32.8516,32.8516,153612.0
2019-07-01 15:00:00,35.5,35.58,35.49,35.57,341441.0,32.8516,32.9256,32.8424,32.9164,341441.0
2019-07-01 15:30:00,35.57,35.6,35.57,35.59,361818.0,32.9164,32.9441,32.9164,32.9349,361818.0
2019-07-02 09:30:00,35.73,35.74,35.67,35.72,286211.0,33.0644,33.0737,33.0089,33.0552,286211.0
2019-07-02 10:00:00,35.72,35.77,35.72,35.76,234169.0,33.0552,33.1015,33.0552,33.0922,234169.0
2019-07-02 10:30:00,35.76,35.78,35.75,35.77,228350.0,33.0922,33.1107,33.083,33.1015,228350.0
2019-07-02 11:00:00,35.77,35.8,35.77,35.78,129230.0,33.1015,33.1292,33.1015,33.1107,129230.0
2019-07-02 11:30:00,35.78,35.79,35.73,35.77,254385.0,33.1107,33.12,33.0644,33.1015,254385.0
2019-07-02 12:00:00,35.78,35.79,35.73,35.75,177948.0,33.1107,33.12,33.0644,33.083,177948.0
2019-07-02 12:30:00,35.75,35.75,35.69,35.73,222438.0,33.083,33.083,33.0274,33.0644,222438.0
2019-07-02 13:00:00,35.74,35.75,35.71,35.74,118522.0,33.0737,33.083,33.0459,33.0737,118522.0
2019-07-02 13:30:00,35.73,35.77,35.73,35.75,61733.0,33.0644,33.1015,33.0644,33.083,61733.0
2019-07-02 14:00:00,35.75,35.76,35.73,35.75,231912.0,33.083,33.0922,33.0644,33.083,231912.0
2019-07-02 14:30:00,35.75,35.78,35.74,35.78,234930.0,33.083,33.1107,33.0737,33.1107,234930.0
2019-07-02 15:00:00,35.77,35.8,35.74,35.79,251622.0,33.1015,33.1292,33.0737,33.12,251622.0
2019-07-02 15:30:00,35.79,35.85,35.78,35.85,802399.0,33.12,33.1755,33.1107,33.1755,802399.0
2019-07-03 09:30:00,35.75,35.78,35.71,35.73,200762.0,33.083,33.1107,33.0459,33.0644,200762.0
2019-07-03 10:00:00,35.73,35.77,35.71,35.77,230905.0,33.0644,33.1015,33.0459,33.1015,230905.0
2019-07-03 10:30:00,35.77,35.8,35.76,35.76,210035.0,33.1015,33.1292,33.0922,33.0922,210035.0
2019-07-03 11:00:00,35.77,35.81,35.77,35.8,414193.0,33.1015,33.1385,33.1015,33.1292,414193.0
2019-07-03 11:30:00,35.8,35.84,35.79,35.84,563914.0,33.1292,33.1662,33.12,33.1662,563914.0
2019-07-03 12:00:00,35.84,35.84,35.78,35.79,464727.0,33.1662,33.1662,33.1107,33.12,464727.0
2019-07-03 12:30:00,35.79,35.81,35.77,35.81,177153.0,33.12,33.1385,33.1015,33.1385,177153.0
2019-07-05 09:30:00,35.31,35.31,35.15,35.16,568342.0,32.6758,32.6758,32.5277,32.537,568342.0
2019-07-05 10:00:00,35.16,35.2,35.14,35.15,184309.0,32.537,32.574,32.5185,32.5277,184309.0
2019-07-05 10:30:00,35.15,35.2,35.13,35.2,294762.0,32.5277,32.574,32.5092,32.574,294762.0
2019-07-05 11:00:00,35.2,35.29,35.18,35.28,147143.0,32.574,32.6573,32.5555,32.648,147143.0
2019-07-05 11:30:00,35.28,35.29,35.24,35.27,83352.0,32.648,32.6573,32.611,32.6388,83352.0
2019-07-05 12:00:00,35.27,35.31,35.26,35.3,114444.0,32.6388,32.6758,32.6295,32.6665,114444.0
2019-07-05 12:30:00,35.3,35.36,35.3,35.34,99331.0,32.6665,32.7221,32.6665,32.7035,99331.0
2019-07-05 13:00:00,35.34,35.35,35.31,35.33,95330.0,32.7035,32.7128,32.6758,32.6943,95330.0
2019-07-05 13:30:00,35.34,35.36,35.32,35.33,135585.0,32.7035,32.7221,32.685,32.6943,135585.0
2019-07-05 14:00:00,35.32,35.33,35.3,35.3,142672.0,32.685,32.6943,32.6665,32.6665,142672.0
2019-07-05 14:30:00,35.3,35.32,35.3,35.31,225804.0,32.6665,32.685,32.6665,32.6758,225804.0
2019-07-05 15:00:00,35.31,35.35,35.31,35.34,120623.0,32.6758,32.7128,32.6758,32.7035,120623.0
2019-07-05 15:30:00,35.34,35.36,35.32,35.36,704349.0,32.7035,32.7221,32.685,32.7221,704349.0
2019-07-08 09:30:00,34.8,34.87,34.74,34.85,614512.0,32.2038,32.2686,32.1483,32.2501,614512.0
2019-07-08 10:00:00,34.85,34.89,34.84,34.86,168373.0,32.2501,32.2871,32.2408,32.2594,168373.0
2019-07-08 10:30:00,34.86,34.86,34.83,34.84,124885.0,32.2594,32.2594,32.2316,32.2408,124885.0
2019-07-08 11:00:00,34.84,34.86,34.82,34.84,134885.0,32.2408,32.2594,32.2223,32.2408,134885.0
2019-07-08 11:30:00,34.84,34.87,34.83,34.86,160096.0,32.2408,32.2686,32.2316,32.2594,160096.0
2019-07-08 12:00:00,34.86,34.86,34.8,34.8,116951.0,32.2594,32.2594,32.2038,32.2038,116951.0
2019-07-08 12:30:00,34.8,34.81,34.75,34.79,176540.0,32.2038,32.2131,32.1576,32.1946,176540.0
2019-07-08 13:00:00,34.79,34.81,34.78,34.8,77696.0,32.1946,32.2131,32.1853,32.2038,77696.0
2019-07-08 13:30:00,34.8,34.81,34.78,34.78,84326.0,32.2038,32.2131,32.1853,32.1853,84326.0
2019-07-08 14:00:00,34.78,34.79,34.75,34.77,113365.0,32.1853,32.1946,32.1576,32.1761,113365.0
2019-07-08 14:30:00,34.77,34.79,34.76,34.78,199370.0,32.1761,32.1946,32.1668,32.1853,199370.0
2019-07-08 15:00:00,34.78,34.8,34.77,34.8,218626.0,32.1853,32.2038,32.1761,32.2038,218626.0
2019-07-08 15:30:00,34.8,34.84,34.79,34.83,840792.0,32.2038,32.2408,32.1946,32.2316,840792.0
2019-07-09 09:30:00,34.69,34.78,34.69,34.76,224139.0,32.102,32.1853,32.102,32.1668,224139.0
2019-07-09 10:00:00,34.77,34.82,34.76,34.8,92057.0,32.1761,32.2223,32.1668,32.2038,92057.0
2019-07-09 10:30:00,34.8,34.84,34.78,34.83,136192.0,32.2038,32.2408,32.1853,32.2316,136192.0
2019-07-09 11:00:00,34.82,34.87,34.81,34.83,112469.0,32.2223,32.2686,32.2131,32.2316,112469.0
2019-07-09 11:30:00,34.83,34.86,34.82,34.84,104559.0,32.2316,32.2594,32.2223,32.2408,104559.0
2019-07-09 12:00:00,34.83,34.85,34.81,34.83,103587.0,32.2316,32.2501,32.2131,32.2316,103587.0
2019-07-09 12:30:00,34.83,34.86,34.82,34.84,188288.0,32.2316,32.2594,32.2223,32.2408,188288.0
2019-07-09 13:00:00,34.83,34.87,34.83,34.87,86343.0,32.2316,32.2686,32.2316,32.2686,86343.0
2019-07-09 13:30:00,34.87,34.87,34.84,34.86,78444.0,32.2686,32.2686,32.2408,32.2594,78444.0
2019-07-09 14:00:00,34.86,34.86,34.85,34.86,45295.0,32.2594,32.2594,32.2501,32.2594,45295.0
2019-07-09 14:30:00,34.85,34.87,34.84,34.84,66080.0,32.2501,32.2686,32.2408,32.2408,66080.0
2019-07-09 15:00:00,34.84,34.85,34.81,34.84,82273.0,32.2408,32.2501,32.2131,32.2408,82273.0
2019-07-09 15:30:00,34.84,34.88,34.84,34.84,270774.0,32.2408,32.2779,32.2408,32.2408,270774.0
2019-07-10 09:30:00,34.75,34.89,34.74,34.84,401426.0,32.1576,32.2871,32.1483,32.2408,401426.0
2019-07-10 10:00:00,34.84,34.86,34.79,34.8,555475.0,32.2408,32.2594,32.1946,32.2038,555475.0
2019-07-10 10:30:00,34.8,34.85,34.77,34.79,281722.0,32.2038,32.2501,32.1761,32.1946,281722.0
2019-07-10 11:00:00,34.79,34.81,34.77,34.79,842886.0,32.1946,32.2131,32.1761,32.1946,842886.0
2019-07-10 11:30:00,34.79,34.79,34.77,34.79,143814.0,32.1946,32.1946,32.1761,32.1946,143814.0
2019-07-10 12:00:00,34.78,34.79,34.75,34.76,155792.0,32.1853,32.1946,32.1576,32.1668,155792.0
2019-07-10 12:30:00,34.76,34.77,34.74,34.76,121542.0,32.1668,32.1761,32.1483,32.1668,121542.0
2019-07-10 13:00:00,34.76,34.78,34.74,34.76,120811.0,32.1668,32.1853,32.1483,32.1668,120811.0
2019-07-10 13:30:00,34.76,34.79,34.74,34.75,108368.0,32.1668,32.1946,32.1483,32.1576,108368.0
2019-07-10 14:00:00,34.75,34.79,34.7,34.7,122703.0,32.1576,32.1946,32.1113,32.1113,122703.0
2019-07-10 14:30:00,34.7,34.71,34.69,34.69,166906.0,32.1113,32.1205,32.102,32.102,166906.0
2019-07-10 15:00:00,34.69,34.72,34.69,34.72,116763.0,32.102,32.1298,32.102,32.1298,116763.0
2019-07-10 15:30:00,34.71,34.74,34.7,34.71,331672.0,32.1205,32.1483,32.1113,32.1205,331672.0
2019-07-11 09:30:00,34.84,34.84,34.77,34.79,289220.0,32.2408,32.2408,32.1761,32.1946,289220.0
2019-07-11 10:00:00,34.79,34.79,34.7,34.72,240529.0,32.1946,32.1946,32.1113,32.1298,240529.0
2019-07-11 10:30:00,34.72,34.72,34.65,34.7,886769.0,32.1298,32.1298,32.065,32.1113,886769.0
2019-07-11 11:00:00,34.69,34.73,34.67,34.72,243365.0,32.102,32.1391,32.0835,32.1298,243365.0
2019-07-11 11:30:00,34.72,34.74,34.7,34.73,390257.0,32.1298,32.1483,32.1113,32.1391,390257.0
2019-07-11 12:00:00,34.73,34.73,34.71,34.71,66714.0,32.1391,32.1391,32.1205,32.1205,66714.0
2019-07-11 12:30:00,34.71,34.72,34.7,34.72,105016.0,32.1205,32.1298,32.1113,32.1298,105016.0
2019-07-11 13:00:00,34.71,34.72,34.67,34.67,96391.0,32.1205,32.1298,32.0835,32.0835,96391.0
2019-07-11 13:30:00,34.67,34.68,34.62,34.65,292443.0,32.0835,32.0928,32.0373,32.065,292443.0
2019-07-11 14:00:00,34.65,34.65,34.64,34.65,75273.0,32.065,32.065,32.0558,32.065,75273.0
2019-07-11 14:30:00,34.65,34.71,34.64,34.7,142064.0,32.065,32.1205,32.0558,32.1113,142064.0
2019-07-11 15:00:00,34.7,34.71,34.66,34.68,151427.0,32.1113,32.1205,32.0743,32.0928,151427.0
2019-07-11 15:30:00,34.68,34.72,34.67,34.7,1257003.0,32.0928,32.1298,32.0835,32.1113,1257003.0
2019-07-12 09:30:00,34.71,34.77,34.68,34.72,261693.0,32.1205,32.1761,32.0928,32.1298,261693.0
2019-07-12 10:00:00,34.72,34.75,34.69,34.74,247680.0,32.1298,32.1576,32.102,32.1483,247680.0
2019-07-12 10:30:00,34.74,34.74,34.66,34.67,298082.0,32.1483,32.1483,32.0743,32.0835,298082.0
2019-07-12 11:00:00,34.66,34.72,34.66,34.71,134354.0,32.0743,32.1298,32.0743,32.1205,134354.0
2019-07-12 11:30:00,34.71,34.72,34.69,34.71,66354.0,32.1205,32.1298,32.102,32.1205,66354.0
2019-07-12 12:00:00,34.71,34.73,34.7,34.72,108303.0,32.1205,32.1391,32.1113,32.1298,108303.0
2019-07-12 12:30:00,34.72,34.76,34.7,34.76,155711.0,32.1298,32.1668,32.1113,32.1668,155711.0
2019-07-12 13:00:00,34.76,34.76,34.73,34.73,86806.0,32.1668,32.1668,32.1391,32.1391,86806.0
2019-07-12 13:30:00,34.73,34.74,34.71,34.73,133103.0,32.1391,32.1483,32.1205,32.1391,133103.0
2019-07-12 14:00:00,34.73,34.73,34.69,34.7,64239.0,32.1391,32.1391,32.102,32.1113,64239.0
2019-07-12 14:30:00,34.7,34.71,34.7,34.7,64762.0,32.1113,32.1205,32.1113,32.1113,64762.0
2019-07-12 15:00:00,34.7,34.73,34.7,34.73,90973.0,32.1113,32.1391,32.1113,32.1391,90973.0
2019-07-12 15:30:00,34.73,34.74,34.72,34.73,174935.0,32.1391,32.1483,32.1298,32.1391,174935.0
2019-07-15 09:30:00,34.91,34.92,34.86,34.89,211662.0,32.3056,32.3149,32.2594,32.2871,211662.0
2019-07-15 10:00:00,34.88,34.89,34.86,34.89,111888.0,32.2779,32.2871,32.2594,32.2871,111888.0
2019-07-15 10:30:00,34.89,34.91,34.87,34.9,107129.0,32.2871,32.3056,32.2686,32.2964,107129.0
2019-07-15 11:00:00,34.91,34.91,34.86,34.88,111803.0,32.3056,32.3056,32.2594,32.2779,111803.0
2019-07-15 11:30:00,34.88,34.91,34.86,34.91,148666.0,32.2779,32.3056,32.2594,32.3056,148666.0
2019-07-15 12:00:00,34.91,34.92,34.9,34.91,111354.0,32.3056,32.3149,32.2964,32.3056,111354.0
2019-07-15 12:30:00,34.9,34.91,34.86,34.87,69594.0,32.2964,32.3056,32.2594,32.2686,69594.0
2019-07-15 13:00:00,34.87,34.88,34.85,34.86,65171.0,32.2686,32.2779,32.2501,32.2594,65171.0
2019-07-15 13:30:00,34.85,34.87,34.84,34.87,62532.0,32.2501,32.2686,32.2408,32.2686,62532.0
2019-07-15 14:00:00,34.87,34.89,34.86,34.89,62415.0,32.2686,32.2871,32.2594,32.2871,62415.0
2019-07-15 14:30:00,34.88,34.89,34.87,34.88,57343.0,32.2779,32.2871,32.2686,32.2779,57343.0
2019-07-15 15:00:00,34.88,34.88,34.86,34.86,62053.0,32.2779,32.2779,32.2594,32.2594,62053.0
2019-07-15 15:30:00,34.86,34.91,34.86,34.89,305220.0,32.2594,32.3056,32.2594,32.2871,305220.0
2019-07-16 09:30:00,35.06,35.07,34.98,35.04,195086.0,32.4444,32.4537,32.3704,32.4259,195086.0
2019-07-16 10:00:00,35.04,35.09,35.01,35.09,276013.0,32.4259,32.4722,32.3982,32.4722,276013.0
2019-07-16 10:30:00,35.08,35.12,35.08,35.09,145063.0,32.4629,32.5,32.4629,32.4722,145063.0
2019-07-16 11:00:00,35.09,35.09,35.04,35.05,87961.0,32.4722,32.4722,32.4259,32.4352,87961.0
2019-07-16 11:30:00,35.05,35.05,35.0,35.0,196984.0,32.4352,32.4352,32.3889,32.3889,196984.0
2019-07-16 12:00:00,35.0,35.0,34.96,34.99,273936.0,32.3889,32.3889,32.3519,32.3797,273936.0
2019-07-16 12:30:00,34.99,35.04,34.98,35.01,58706.0,32.3797,32.4259,32.3704,32.3982,58706.0
2019-07-16 13:00:00,35.01,35.09,35.01,35.04,125951.0,32.3982,32.4722,32.3982,32.4259,125951.0
2019-07-16 13:30:00,35.03,35.05,35.01,35.02,85873.0,32.4167,32.4352,32.3982,32.4074,85873.0
2019-07-16 14:00:00,35.02,35.03,34.99,35.01,150056.0,32.4074,32.4167,32.3797,32.3982,150056.0
2019-07-16 14:30:00,35.01,35.04,35.0,35.02,124360.0,32.3982,32.4259,32.3889,32.4074,124360.0
2019-07-16 15:00:00,35.02,35.04,35.01,35.03,88546.0,32.4074,32.4259,32.3982,32.4167,88546.0
2019-07-16 15:30:00,35.03,35.06,35.01,35.05,633667.0,32.4167,32.4444,32.3982,32.4352,633667.0
2019-07-17 09:30:00,35.0,35.04,34.98,34.99,166901.0,32.3889,32.4259,32.3704,32.3797,166901.0
2019-07-17 10:00:00,35.0,35.02,34.97,34.98,207986.0,32.3889,32.4074,32.3611,32.3704,207986.0
2019-07-17 10:30:00,34.97,34.97,34.92,34.95,138348.0,32.3611,32.3611,32.3149,32.3426,138348.0
2019-07-17 11:00:00,34.95,35.05,34.95,35.02,80454.0,32.3426,32.4352,32.3426,32.4074,80454.0
2019-07-17 11:30:00,35.02,35.07,34.99,35.07,65204.0,32.4074,32.4537,32.3797,32.4537,65204.0
2019-07-17 12:00:00,35.07,35.09,35.05,35.05,69334.0,32.4537,32.4722,32.4352,32.4352,69334.0
2019-07-17 12:30:00,35.05,35.09,35.05,35.07,71584.0,32.4352,32.4722,32.4352,32.4537,71584.0
2019-07-17 13:00:00,35.07,35.07,35.03,35.04,35206.0,32.4537,32.4537,32.4167,32.4259,35206.0
2019-07-17 13:30:00,35.04,35.04,34.99,34.99,56827.0,32.4259,32.4259,32.3797,32.3797,56827.0
2019-07-17 14:00:00,35.0,35.02,34.99,35.01,47597.0,32.3889,32.4074,32.3797,32.3982,47597.0
2019-07-17 14:30:00,35.01,35.01,35.0,35.01,49913.0,32.3982,32.3982,32.3889,32.3982,49913.0
2019-07-17 15:00:00,35.01,35.03,34.98,34.98,192831.0,32.3982,32.4167,32.3704,32.3704,192831.0
2019-07-17 15:30:00,34.98,35.0,34.95,34.95,335991.0,32.3704,32.3889,32.3426,32.3426,335991.0
2019-07-18 09:30:00,34.7,34.85,34.68,34.82,693993.0,32.1113,32.2501,32.0928,32.2223,693993.0
2019-07-18 10:00:00,34.82,34.84,34.8,34.82,221898.0,32.2223,32.2408,32.2038,32.2223,221898.0
2019-07-18 10:30:00,34.82,34.83,34.78,34.79,71484.0,32.2223,32.2316,32.1853,32.1946,71484.0
2019-07-18 11:00:00,34.8,34.8,34.77,34.77,162703.0,32.2038,32.2038,32.1761,32.1761,162703.0
2019-07-18 11:30:00,34.78,34.78,34.76,34.77,112627.0,32.1853,32.1853,32.1668,32.1761,112627.0
2019-07-18 12:00:00,34.77,34.79,34.77,34.78,62936.0,32.1761,32.1946,32.1761,32.1853,62936.0
2019-07-18 12:30:00,34.79,34.79,34.77,34.77,142176.0,32.1946,32.1946,32.1761,32.1761,142176.0
2019-07-18 13:00:00,34.77,34.78,34.77,34.77,40217.0,32.1761,32.1853,32.1761,32.1761,40217.0
2019-07-18 13:30:00,34.77,34.79,34.77,34.79,61509.0,32.1761,32.1946,32.1761,32.1946,61509.0
2019-07-18 14:00:00,34.79,34.91,34.78,34.89,263867.0,32.1946,32.3056,32.1853,32.2871,263867.0
2019-07-18 14:30:00,34.88,34.9,34.86,34.88,143457.0,32.2779,32.2964,32.2594,32.2779,143457.0
2019-07-18 15:00:00,34.87,34.92,34.87,34.89,173160.0,32.2686,32.3149,32.2686,32.2871,173160.0
2019-07-18 15:30:00,34.89,34.95,34.88,34.94,472676.0,32.2871,32.3426,32.2779,32.3334,472676.0
2019-07-19 09:30:00,34.39,34.39,34.3,34.33,233399.0,31.8244,31.8244,31.7411,31.7689,233399.0
2019-07-19 10:00:00,34.33,34.34,34.27,34.3,249700.0,31.7689,31.7781,31.7134,31.7411,249700.0
2019-07-19 10:30:00,34.3,34.31,34.25,34.29,143053.0,31.7411,31.7504,31.6949,31.7319,143053.0
2019-07-19 11:00:00,34.28,34.3,34.27,34.29,137358.0,31.7226,31.7411,31.7134,31.7319,137358.0
2019-07-19 11:30:00,34.28,34.29,34.22,34.24,130961.0,31.7226,31.7319,31.6671,31.6856,130961.0
2019-07-19 12:00:00,34.25,34.3,34.24,34.29,106667.0,31.6949,31.7411,31.6856,31.7319,106667.0
2019-07-19 12:30:00,34.3,34.32,34.27,34.28,73767.0,31.7411,31.7596,31.7134,31.7226,73767.0
2019-07-19 13:00:00,34.28,34.29,34.26,34.29,91847.0,31.7226,31.7319,31.7041,31.7319,91847.0
2019-07-19 13:30:00,34.28,34.3,34.26,34.28,89549.0,31.7226,31.7411,31.7041,31.7226,89549.0
2019-07-19 14:00:00,34.28,34.3,34.16,34.23,413852.0,31.7226,31.7411,31.6116,31.6764,413852.0
2019-07-19 14:30:00,34.23,34.24,34.18,34.22,88632.0,31.6764,31.6856,31.6301,31.6671,88632.0
2019-07-19 15:00:00,34.22,34.23,34.17,34.19,172818.0,31.6671,31.6764,31.6208,31.6393,172818.0
2019-07-19 15:30:00,34.2,34.21,34.16,34.17,474367.0,31.6486,31.6578,31.6116,31.6208,474367.0
2019-07-22 09:30:00,34.19,34.25,34.19,34.23,298845.0,31.6393,31.6949,31.6393,31.6764,298845.0
2019-07-22 10:00:00,34.23,34.24,34.17,34.2,211878.0,31.6764,31.6856,31.6208,31.6486,211878.0
2019-07-22 10:30:00,34.21,34.23,34.18,34.22,81306.0,31.6578,31.6764,31.6301,31.6671,81306.0
2019-07-22 11:00:00,34.22,34.25,34.2,34.24,98904.0,31.6671,31.6949,31.6486,31.6856,98904.0
2019-07-22 11:30:00,34.24,34.25,34.19,34.19,67477.0,31.6856,31.6949,31.6393,31.6393,67477.0
2019-07-22 12:00:00,34.19,34.19,34.15,34.17,147911.0,31.6393,31.6393,31.6023,31.6208,147911.0
2019-07-22 12:30:00,34.17,34.2,34.16,34.2,57375.0,31.6208,31.6486,31.6116,31.6486,57375.0
2019-07-22 13:00:00,34.2,34.2,34.16,34.16,52675.0,31.6486,31.6486,31.6116,31.6116,52675.0
2019-07-22 13:30:00,34.17,34.19,34.14,34.15,137306.0,31.6208,31.6393,31.5931,31.6023,137306.0
2019-07-22 14:00:00,34.15,34.16,34.14,34.15,45476.0,31.6023,31.6116,31.5931,31.6023,45476.0
2019-07-22 14:30:00,34.16,34.16,34.13,34.16,69618.0,31.6116,31.6116,31.5838,31.6116,69618.0
2019-07-22 15:00:00,34.16,34.18,34.15,34.18,91814.0,31.6116,31.6301,31.6023,31.6301,91814.0
2019-07-22 15:30:00,34.18,34.2,34.16,34.2,320997.0,31.6301,31.6486,31.6116,31.6486,320997.0
2019-07-23 09:30:00,34.04,34.05,33.96,33.98,571304.0,31.5005,31.5098,31.4265,31.445,571304.0
2019-07-23 10:00:00,33.98,34.02,33.97,34.02,258713.0,31.445,31.482,31.4357,31.482,258713.0
2019-07-23 10:30:00,34.02,34.05,34.02,34.04,228895.0,31.482,31.5098,31.482,31.5005,228895.0
2019-07-23 11:00:00,34.03,34.05,34.01,34.05,179829.0,31.4913,31.5098,31.4728,31.5098,179829.0
2019-07-23 11:30:00,34.05,34.05,33.97,33.97,231084.0,31.5098,31.5098,31.4357,31.4357,231084.0
2019-07-23 12:00:00,33.97,33.97,33.93,33.94,147629.0,31.4357,31.4357,31.3987,31.408,147629.0
2019-07-23 12:30:00,33.94,33.95,33.93,33.95,50127.0,31.408,31.4172,31.3987,31.4172,50127.0
2019-07-23 13:00:00,33.95,33.95,33.91,33.94,163345.0,31.4172,31.4172,31.3802,31.408,163345.0
2019-07-23 13:30:00,33.94,34.01,33.92,33.97,305773.0,31.408,31.4728,31.3895,31.4357,305773.0
2019-07-23 14:00:00,33.97,33.98,33.94,33.95,92465.0,31.4357,31.445,31.408,31.4172,92465.0
2019-07-23 14:30:00,33.95,33.96,33.92,33.94,128820.0,31.4172,31.4265,31.3895,31.408,128820.0
2019-07-23 15:00:00,33.93,33.94,33.91,33.94,98587.0,31.3987,31.408,31.3802,31.408,98587.0
2019-07-23 15:30:00,33.94,33.95,33.9,33.92,289541.0,31.408,31.4172,31.371,31.3895,289541.0
2019-07-24 09:30:00,33.78,33.86,33.76,33.85,249127.0,31.2599,31.334,31.2414,31.3247,249127.0
2019-07-24 10:00:00,33.85,33.86,33.81,33.83,185334.0,31.3247,31.334,31.2877,31.3062,185334.0
2019-07-24 10:30:00,33.83,33.83,33.78,33.79,78634.0,31.3062,31.3062,31.2599,31.2692,78634.0
2019-07-24 11:00:00,33.79,33.82,33.78,33.8,249199.0,31.2692,31.2969,31.2599,31.2784,249199.0
2019-07-24 11:30:00,33.8,33.81,33.77,33.77,61659.0,31.2784,31.2877,31.2507,31.2507,61659.0
2019-07-24 12:00:00,33.77,33.8,33.77,33.77,122810.0,31.2507,31.2784,31.2507,31.2507,122810.0
2019-07-24 12:30:00,33.78,33.8,33.77,33.8,106837.0,31.2599,31.2784,31.2507,31.2784,106837.0
2019-07-24 13:00:00,33.8,33.82,33.79,33.8,96816.0,31.2784,31.2969,31.2692,31.2784,96816.0
2019-07-24 13:30:00,33.8,33.82,33.8,33.81,156016.0,31.2784,31.2969,31.2784,31.2877,156016.0
2019-07-24 14:00:00,33.8,33.82,33.79,33.8,132486.0,31.2784,31.2969,31.2692,31.2784,132486.0
2019-07-24 14:30:00,33.8,33.8,33.78,33.79,99253.0,31.2784,31.2784,31.2599,31.2692,99253.0
2019-07-24 15:00:00,33.79,33.81,33.79,33.8,58248.0,31.2692,31.2877,31.2692,31.2784,58248.0
2019-07-24 15:30:00,33.8,33.84,33.8,33.81,229942.0,31.2784,31.3154,31.2784,31.2877,229942.0
2019-07-25 09:30:00,33.75,33.75,33.56,33.6,449242.0,31.2322,31.2322,31.0563,31.0934,449242.0
2019-07-25 10:00:00,33.6,33.66,33.59,33.66,555246.0,31.0934,31.1489,31.0841,31.1489,555246.0
2019-07-25 10:30:00,33.66,33.73,33.65,33.7,253048.0,31.1489,31.2137,31.1396,31.1859,253048.0
2019-07-25 11:00:00,33.7,33.73,33.69,33.71,338453.0,31.1859,31.2137,31.1766,31.1951,338453.0
2019-07-25 11:30:00,33.72,33.72,33.67,33.69,120692.0,31.2044,31.2044,31.1581,31.1766,120692.0
2019-07-25 12:00:00,33.69,33.69,33.63,33.64,123234.0,31.1766,31.1766,31.1211,31.1304,123234.0
2019-07-25 12:30:00,33.64,33.64,33.59,33.61,459586.0,31.1304,31.1304,31.0841,31.1026,459586.0
2019-07-25 13:00:00,33.61,33.62,33.57,33.61,282003.0,31.1026,31.1119,31.0656,31.1026,282003.0
2019-07-25 13:30:00,33.61,33.63,33.59,33.59,98819.0,31.1026,31.1211,31.0841,31.0841,98819.0
2019-07-25 14:00:00,33.6,33.62,33.59,33.61,114270.0,31.0934,31.1119,31.0841,31.1026,114270.0
2019-07-25 14:30:00,33.61,33.62,33.6,33.61,133964.0,31.1026,31.1119,31.0934,31.1026,133964.0
2019-07-25 15:00:00,33.62,33.62,33.6,33.62,153574.0,31.1119,31.1119,31.0934,31.1119,153574.0
2019-07-25 15:30:00,33.62,33.64,33.61,33.64,260488.0,31.1119,31.1304,31.1026,31.1304,260488.0
2019-07-26 09:30:00,33.93,33.97,33.89,33.9,291768.0,31.3987,31.4357,31.3617,31.371,291768.0
2019-07-26 10:00:00,33.9,33.91,33.8,33.87,227383.0,31.371,31.3802,31.2784,31.3432,227383.0
2019-07-26 10:30:00,33.87,33.9,33.84,33.89,117448.0,31.3432,31.371,31.3154,31.3617,117448.0
2019-07-26 11:00:00,33.88,33.91,33.87,33.88,173037.0,31.3525,31.3802,31.3432,31.3525,173037.0
2019-07-26 11:30:00,33.89,33.91,33.88,33.91,88955.0,31.3617,31.3802,31.3525,31.3802,88955.0
2019-07-26 12:00:00,33.91,33.92,33.9,33.91,67867.0,31.3802,31.3895,31.371,31.3802,67867.0
2019-07-26 12:30:00,33.92,33.92,33.89,33.89,44722.0,31.3895,31.3895,31.3617,31.3617,44722.0
2019-07-26 13:00:00,33.9,33.91,33.88,33.89,36748.0,31.371,31.3802,31.3525,31.3617,36748.0
2019-07-26 13:30:00,33.89,33.92,33.88,33.91,78520.0,31.3617,31.3895,31.3525,31.3802,78520.0
2019-07-26 14:00:00,33.91,33.92,33.9,33.9,27829.0,31.3802,31.3895,31.371,31.371,27829.0
2019-07-26 14:30:00,33.9,33.91,33.88,33.9,32671.0,31.371,31.3802,31.3525,31.371,32671.0
2019-07-26 15:00:00,33.9,33.91,33.89,33.89,43933.0,31.371,31.3802,31.3617,31.3617,43933.0
2019-07-26 15:30:00,33.89,33.92,33.87,33.9,175428.0,31.3617,31.3895,31.3432,31.371,175428.0
2019-07-29 09:30:00,33.68,33.68,33.62,33.63,254010.0,31.1674,31.1674,31.1119,31.1211,254010.0
2019-07-29 10:00:00,33.64,33.66,33.61,33.66,140831.0,31.1304,31.1489,31.1026,31.1489,140831.0
2019-07-29 10:30:00,33.66,33.67,33.63,33.65,161652.0,31.1489,31.1581,31.1211,31.1396,161652.0
2019-07-29 11:00:00,33.65,33.67,33.62,33.66,134043.0,31.1396,31.1581,31.1119,31.1489,134043.0
2019-07-29 11:30:00,33.66,33.69,33.64,33.69,123162.0,31.1489,31.1766,31.1304,31.1766,123162.0
2019-07-29 12:00:00,33.69,33.69,33.63,33.65,78285.0,31.1766,31.1766,31.1211,31.1396,78285.0
2019-07-29 12:30:00,33.64,33.7,33.64,33.7,126223.0,31.1304,31.1859,31.1304,31.1859,126223.0
2019-07-29 13:00:00,33.7,33.71,33.68,33.7,104986.0,31.1859,31.1951,31.1674,31.1859,104986.0
2019-07-29 13:30:00,33.7,33.71,33.69,33.7,160389.0,31.1859,31.1951,31.1766,31.1859,160389.0
2019-07-29 14:00:00,33.7,33.71,33.69,33.69,53575.0,31.1859,31.1951,31.1766,31.1766,53575.0
2019-07-29 14:30:00,33.7,33.72,33.68,33.72,115233.0,31.1859,31.2044,31.1674,31.2044,115233.0
2019-07-29 15:00:00,33.72,33.72,33.67,33.68,63139.0,31.2044,31.2044,31.1581,31.1674,63139.0
2019-07-29 15:30:00,33.68,33.68,33.65,33.67,248898.0,31.1674,31.1674,31.1396,31.1581,248898.0
2019-07-30 09:30:00,33.21,33.21,33.05,33.07,277381.0,30.7324,30.7324,30.5844,30.6029,277381.0
2019-07-30 10:00:00,33.07,33.11,33.06,33.08,127025.0,30.6029,30.6399,30.5936,30.6121,127025.0
2019-07-30 10:30:00,33.08,33.09,33.05,33.08,192687.0,30.6121,30.6214,30.5844,30.6121,192687.0
2019-07-30 11:00:00,33.08,33.12,33.07,33.07,285128.0,30.6121,30.6492,30.6029,30.6029,285128.0
2019-07-30 11:30:00,33.08,33.09,33.06,33.07,256776.0,30.6121,30.6214,30.5936,30.6029,256776.0
2019-07-30 12:00:00,33.06,33.11,33.06,33.09,208319.0,30.5936,30.6399,30.5936,30.6214,208319.0
2019-07-30 12:30:00,33.09,33.1,33.03,33.05,164888.0,30.6214,30.6307,30.5659,30.5844,164888.0
2019-07-30 13:00:00,33.05,33.05,33.04,33.05,46040.0,30.5844,30.5844,30.5751,30.5844,46040.0
2019-07-30 13:30:00,33.05,33.05,33.03,33.04,67533.0,30.5844,30.5844,30.5659,30.5751,67533.0
2019-07-30 14:00:00,33.04,33.1,33.03,33.05,171609.0,30.5751,30.6307,30.5659,30.5844,171609.0
2019-07-30 14:30:00,33.05,33.06,33.04,33.05,74732.0,30.5844,30.5936,30.5751,30.5844,74732.0
2019-07-30 15:00:00,33.05,33.05,33.02,33.02,237450.0,30.5844,30.5844,30.5566,30.5566,237450.0
2019-07-30 15:30:00,33.02,33.08,33.02,33.08,509982.0,30.5566,30.6121,30.5566,30.6121,509982.0
2019-07-31 09:30:00,33.3,33.36,33.26,33.29,394435.0,30.8157,30.8713,30.7787,30.8065,394435.0
2019-07-31 10:00:00,33.28,33.29,33.26,33.27,117000.0,30.7972,30.8065,30.7787,30.788,117000.0
2019-07-31 10:30:00,33.28,33.28,33.24,33.25,127877.0,30.7972,30.7972,30.7602,30.7695,127877.0
2019-07-31 11:00:00,33.25,33.26,33.24,33.24,101000.0,30.7695,30.7787,30.7602,30.7602,101000.0
2019-07-31 11:30:00,33.24,33.25,33.21,33.23,118513.0,30.7602,30.7695,30.7324,30.751,118513.0
2019-07-31 12:00:00,33.23,33.24,33.2,33.2,77576.0,30.751,30.7602,30.7232,30.7232,77576.0
2019-07-31 12:30:00,33.2,33.21,33.17,33.18,36514.0,30.7232,30.7324,30.6954,30.7047,36514.0
2019-07-31 13:00:00,33.17,33.19,33.16,33.19,71129.0,30.6954,30.7139,30.6862,30.7139,71129.0
2019-07-31 13:30:00,33.19,33.23,33.16,33.22,216668.0,30.7139,30.751,30.6862,30.7417,216668.0
2019-07-31 14:00:00,33.2,33.23,33.02,33.13,479330.0,30.7232,30.751,30.5566,30.6584,479330.0
2019-07-31 14:30:00,33.12,33.16,32.71,32.87,984298.0,30.6492,30.6862,30.2697,30.4178,984298.0
2019-07-31 15:00:00,32.87,33.02,32.81,32.94,710276.0,30.4178,30.5566,30.3623,30.4826,710276.0
2019-07-31 15:30:00,32.94,33.03,32.92,33.0,821963.0,30.4826,30.5659,30.4641,30.5381,821963.0
2019-08-01 09:30:00,32.83,32.85,32.77,32.85,701995.0,30.3808,30.3993,30.3253,30.3993,701995.0
2019-08-01 10:00:00,32.85,32.96,32.85,32.95,483841.0,30.3993,30.5011,30.3993,30.4918,483841.0
2019-08-01 10:30:00,32.95,32.95,32.91,32.94,375144.0,30.4918,30.4918,30.4548,30.4826,375144.0
2019-08-01 11:00:00,32.95,33.01,32.94,33.01,278420.0,30.4918,30.5474,30.4826,30.5474,278420.0
2019-08-01 11:30:00,33.01,33.04,32.98,32.98,220225.0,30.5474,30.5751,30.5196,30.5196,220225.0
2019-08-01 12:00:00,32.98,32.99,32.94,32.95,187005.0,30.5196,30.5289,30.4826,30.4918,187005.0
2019-08-01 12:30:00,32.95,33.0,32.94,32.99,154485.0,30.4918,30.5381,30.4826,30.5289,154485.0
2019-08-01 13:00:00,32.99,32.99,32.88,32.89,429542.0,30.5289,30.5289,30.4271,30.4363,429542.0
2019-08-01 13:30:00,32.9,32.92,32.6,32.68,1321906.0,30.4456,30.4641,30.168,30.242,1321906.0
2019-08-01 14:00:00,32.67,32.68,32.47,32.5,541828.0,30.2327,30.242,30.0477,30.0754,541828.0
2019-08-01 14:30:00,32.5,32.61,32.43,32.5,566063.0,30.0754,30.1772,30.0106,30.0754,566063.0
2019-08-01 15:00:00,32.5,32.55,32.48,32.51,459677.0,30.0754,30.1217,30.0569,30.0847,459677.0
2019-08-01 15:30:00,32.51,32.53,32.43,32.5,1109728.0,30.0847,30.1032,30.0106,30.0754,1109728.0
2019-08-02 09:30:00,32.6,32.62,32.52,32.52,635554.0,30.168,30.1865,30.0939,30.0939,635554.0
2019-08-02 10:00:00,32.53,32.54,32.41,32.44,247638.0,30.1032,30.1124,29.9921,30.0199,247638.0
2019-08-02 10:30:00,32.44,32.44,32.35,32.36,280761.0,30.0199,30.0199,29.9366,29.9459,280761.0
2019-08-02 11:00:00,32.36,32.44,32.33,32.43,303661.0,29.9459,30.0199,29.9181,30.0106,303661.0
2019-08-02 11:30:00,32.43,32.47,32.39,32.46,168008.0,30.0106,30.0477,29.9736,30.0384,168008.0
2019-08-02 12:00:00,32.47,32.5,32.44,32.49,154768.0,30.0477,30.0754,30.0199,30.0662,154768.0
2019-08-02 12:30:00,32.49,32.51,32.47,32.48,224575.0,30.0662,30.0847,30.0477,30.0569,224575.0
2019-08-02 13:00:00,32.48,32.49,32.41,32.41,175186.0,30.0569,30.0662,29.9921,29.9921,175186.0
2019-08-02 13:30:00,32.41,32.43,32.37,32.38,104602.0,29.9921,30.0106,29.9551,29.9644,104602.0
2019-08-02 14:00:00,32.38,32.42,32.37,32.41,63512.0,29.9644,30.0014,29.9551,29.9921,63512.0
2019-08-02 14:30:00,32.41,32.45,32.4,32.41,108665.0,29.9921,30.0291,29.9829,29.9921,108665.0
2019-08-02 15:00:00,32.42,32.44,32.38,32.44,111454.0,30.0014,30.0199,29.9644,30.0199,111454.0
2019-08-02 15:30:00,32.44,32.5,32.39,32.41,474392.0,30.0199,30.0754,29.9736,29.9921,474392.0
2019-08-05 09:30:00,31.73,31.74,31.62,31.68,432203.0,29.3629,29.3721,29.2611,29.3166,432203.0
2019-08-05 10:00:00,31.68,31.68,31.57,31.59,437809.0,29.3166,29.3166,29.2148,29.2333,437809.0
2019-08-05 10:30:00,31.59,31.63,31.54,31.63,449331.0,29.2333,29.2703,29.187,29.2703,449331.0
2019-08-05 11:00:00,31.63,31.69,31.61,31.62,217168.0,29.2703,29.3258,29.2518,29.2611,217168.0
2019-08-05 11:30:00,31.62,31.64,31.57,31.61,118387.0,29.2611,29.2796,29.2148,29.2518,118387.0
2019-08-05 12:00:00,31.6,31.61,31.55,31.57,166092.0,29.2426,29.2518,29.1963,29.2148,166092.0
2019-08-05 12:30:00,31.57,31.59,31.47,31.47,432252.0,29.2148,29.2333,29.1223,29.1223,432252.0
2019-08-05 13:00:00,31.47,31.51,31.47,31.49,466060.0,29.1223,29.1593,29.1223,29.1408,466060.0
2019-08-05 13:30:00,31.49,31.51,31.4,31.4,75487.0,29.1408,29.1593,29.0575,29.0575,75487.0
2019-08-05 14:00:00,31.41,31.45,31.38,31.39,143202.0,29.0667,29.1037,29.039,29.0482,143202.0
2019-08-05 14:30:00,31.39,31.4,31.3,31.31,597704.0,29.0482,29.0575,28.9649,28.9742,597704.0
2019-08-05 15:00:00,31.31,31.36,31.25,31.31,676205.0,28.9742,29.0205,28.9187,28.9742,676205.0
2019-08-05 15:30:00,31.31,31.42,31.3,31.39,556650.0,28.9742,29.076,28.9649,29.0482,556650.0
2019-08-06 09:30:00,31.97,32.04,31.88,31.89,1128696.0,29.585,29.6497,29.5017,29.5109,1128696.0
2019-08-06 10:00:00,31.89,31.91,31.77,31.78,387092.0,29.5109,29.5294,29.3999,29.4091,387092.0
2019-08-06 10:30:00,31.78,31.86,31.76,31.78,489690.0,29.4091,29.4832,29.3906,29.4091,489690.0
2019-08-06 11:00:00,31.78,31.78,31.73,31.74,223207.0,29.4091,29.4091,29.3629,29.3721,223207.0
2019-08-06 11:30:00,31.74,31.79,31.69,31.76,495986.0,29.3721,29.4184,29.3258,29.3906,495986.0
2019-08-06 12:00:00,31.77,31.78,31.71,31.72,156151.0,29.3999,29.4091,29.3444,29.3536,156151.0
2019-08-06 12:30:00,31.71,31.74,31.68,31.72,167843.0,29.3444,29.3721,29.3166,29.3536,167843.0
2019-08-06 13:00:00,31.72,31.78,31.72,31.76,175677.0,29.3536,29.4091,29.3536,29.3906,175677.0
2019-08-06 13:30:00,31.77,31.77,31.73,31.74,111751.0,29.3999,29.3999,29.3629,29.3721,111751.0
2019-08-06 14:00:00,31.74,31.83,31.72,31.83,197723.0,29.3721,29.4554,29.3536,29.4554,197723.0
2019-08-06 14:30:00,31.83,31.85,31.81,31.83,224690.0,29.4554,29.4739,29.4369,29.4554,224690.0
2019-08-06 15:00:00,31.84,31.88,31.81,31.87,739758.0,29.4647,29.5017,29.4369,29.4924,739758.0
2019-08-06 15:30:00,31.86,31.92,31.84,31.92,517240.0,29.4832,29.5387,29.4647,29.5387,517240.0
2019-08-07 09:30:00,31.45,31.45,31.21,31.29,710256.0,29.1037,29.1037,28.8817,28.9557,710256.0
2019-08-07 10:00:00,31.29,31.5,31.27,31.44,333671.0,28.9557,29.15,28.9372,29.0945,333671.0
2019-08-07 10:30:00,31.43,31.6,31.43,31.53,408923.0,29.0852,29.2426,29.0852,29.1778,408923.0
2019-08-07 11:00:00,31.52,31.55,31.46,31.46,257975.0,29.1685,29.1963,29.113,29.113,257975.0
2019-08-07 11:30:00,31.46,31.51,31.44,31.49,122435.0,29.113,29.1593,29.0945,29.1408,122435.0
2019-08-07 12:00:00,31.49,31.5,31.42,31.47,478459.0,29.1408,29.15,29.076,29.1223,478459.0
2019-08-07 12:30:00,31.48,31.55,31.46,31.53,259358.0,29.1315,29.1963,29.113,29.1778,259358.0
2019-08-07 13:00:00,31.53,31.57,31.51,31.57,441376.0,29.1778,29.2148,29.1593,29.2148,441376.0
2019-08-07 13:30:00,31.57,31.65,31.57,31.58,339604.0,29.2148,29.2888,29.2148,29.224,339604.0
2019-08-07 14:00:00,31.58,31.64,31.56,31.64,107479.0,29.224,29.2796,29.2055,29.2796,107479.0
2019-08-07 14:30:00,31.63,31.71,31.62,31.69,136256.0,29.2703,29.3444,29.2611,29.3258,136256.0
2019-08-07 15:00:00,31.69,31.69,31.61,31.68,109244.0,29.3258,29.3258,29.2518,29.3166,109244.0
2019-08-07 15:30:00,31.68,31.74,31.66,31.72,511529.0,29.3166,29.3721,29.2981,29.3536,511529.0
2019-08-08 09:30:00,32.39,32.47,32.35,32.43,843470.0,29.9736,30.0477,29.9366,30.0106,843470.0
2019-08-08 10:00:00,32.43,32.48,32.42,32.44,324512.0,30.0106,30.0569,30.0014,30.0199,324512.0
2019-08-08 10:30:00,32.44,32.52,32.4,32.43,538080.0,30.0199,30.0939,29.9829,30.0106,538080.0
2019-08-08 11:00:00,32.43,32.51,32.41,32.49,365660.0,30.0106,30.0847,29.9921,30.0662,365660.0
2019-08-08 11:30:00,32.49,32.53,32.48,32.51,422915.0,30.0662,30.1032,30.0569,30.0847,422915.0
2019-08-08 12:00:00,32.51,32.57,32.51,32.53,129303.0,30.0847,30.1402,30.0847,30.1032,129303.0
2019-08-08 12:30:00,32.53,32.57,32.53,32.55,129480.0,30.1032,30.1402,30.1032,30.1217,129480.0
2019-08-08 13:00:00,32.55,32.58,32.53,32.53,108082.0,30.1217,30.1494,30.1032,30.1032,108082.0
2019-08-08 13:30:00,32.53,32.59,32.53,32.56,132930.0,30.1032,30.1587,30.1032,30.1309,132930.0
2019-08-08 14:00:00,32.56,32.58,32.54,32.56,182566.0,30.1309,30.1494,30.1124,30.1309,182566.0
2019-08-08 14:30:00,32.56,32.59,32.55,32.55,176140.0,30.1309,30.1587,30.1217,30.1217,176140.0
2019-08-08 15:00:00,32.55,32.61,32.53,32.57,285784.0,30.1217,30.1772,30.1032,30.1402,285784.0
2019-08-08 15:30:00,32.57,32.63,32.56,32.62,766560.0,30.1402,30.1957,30.1309,30.1865,766560.0
2019-08-09 09:30:00,32.46,32.49,32.39,32.4,196996.0,30.0384,30.0662,29.9736,29.9829,196996.0
2019-08-09 10:00:00,32.39,32.42,32.32,32.32,229106.0,29.9736,30.0014,29.9088,29.9088,229106.0
2019-08-09 10:30:00,32.33,32.43,32.28,32.41,491611.0,29.9181,30.0106,29.8718,29.9921,491611.0
2019-08-09 11:00:00,32.41,32.41,32.25,32.26,242608.0,29.9921,29.9921,29.8441,29.8533,242608.0
2019-08-09 11:30:00,32.26,32.32,32.24,32.27,114321.0,29.8533,29.9088,29.8348,29.8626,114321.0
2019-08-09 12:00:00,32.27,32.3,32.24,32.26,60457.0,29.8626,29.8903,29.8348,29.8533,60457.0
2019-08-09 12:30:00,32.26,32.4,32.25,32.32,370685.0,29.8533,29.9829,29.8441,29.9088,370685.0
2019-08-09 13:00:00,32.32,32.4,32.31,32.38,109911.0,29.9088,29.9829,29.8996,29.9644,109911.0
2019-08-09 13:30:00,32.38,32.41,32.33,32.34,88653.0,29.9644,29.9921,29.9181,29.9274,88653.0
2019-08-09 14:00:00,32.33,32.38,32.32,32.36,56303.0,29.9181,29.9644,29.9088,29.9459,56303.0
2019-08-09 14:30:00,32.36,32.38,32.34,32.36,49967.0,29.9459,29.9644,29.9274,29.9459,49967.0
2019-08-09 15:00:00,32.35,32.39,32.35,32.38,94364.0,29.9366,29.9736,29.9366,29.9644,94364.0
2019-08-09 15:30:00,32.39,32.41,32.33,32.36,252853.0,29.9736,29.9921,29.9181,29.9459,252853.0
2019-08-12 09:30:00,32.2,32.26,32.17,32.23,127682.0,29.7978,29.8533,29.77,29.8256,127682.0
2019-08-12 10:00:00,32.23,32.29,32.16,32.27,182809.0,29.8256,29.8811,29.7608,29.8626,182809.0
2019-08-12 10:30:00,32.27,32.31,32.25,32.3,290128.0,29.8626,29.8996,29.8441,29.8903,290128.0
2019-08-12 11:00:00,32.3,32.3,32.17,32.2,198473.0,29.8903,29.8903,29.77,29.7978,198473.0
2019-08-12 11:30:00,32.2,32.28,32.19,32.26,51731.0,29.7978,29.8718,29.7885,29.8533,51731.0
2019-08-12 12:00:00,32.26,32.3,32.25,32.29,81321.0,29.8533,29.8903,29.8441,29.8811,81321.0
2019-08-12 12:30:00,32.29,32.3,32.23,32.25,117242.0,29.8811,29.8903,29.8256,29.8441,117242.0
2019-08-12 13:00:00,32.24,32.25,32.22,32.23,41366.0,29.8348,29.8441,29.8163,29.8256,41366.0
2019-08-12 13:30:00,32.23,32.24,32.18,32.2,89447.0,29.8256,29.8348,29.7793,29.7978,89447.0
2019-08-12 14:00:00,32.2,32.2,32.17,32.17,282266.0,29.7978,29.7978,29.77,29.77,282266.0
2019-08-12 14:30:00,32.17,32.2,32.14,32.14,66672.0,29.77,29.7978,29.7423,29.7423,66672.0
2019-08-12 15:00:00,32.15,32.19,32.14,32.18,136356.0,29.7515,29.7885,29.7423,29.7793,136356.0
2019-08-12 15:30:00,32.18,32.19,32.15,32.17,74132.0,29.7793,29.7885,29.7515,29.77,74132.0
2019-08-13 09:30:00,31.62,32.05,31.53,32.02,930006.0,29.2611,29.659,29.1778,29.6312,930006.0
2019-08-13 10:00:00,32.02,32.15,31.91,32.09,617303.0,29.6312,29.7515,29.5294,29.696,617303.0
2019-08-13 10:30:00,32.1,32.16,32.04,32.05,400007.0,29.7053,29.7608,29.6497,29.659,400007.0
2019-08-13 11:00:00,32.04,32.1,32.0,32.08,340745.0,29.6497,29.7053,29.6127,29.6867,340745.0
2019-08-13 11:30:00,32.08,32.17,32.04,32.14,600278.0,29.6867,29.77,29.6497,29.7423,600278.0
2019-08-13 12:00:00,32.14,32.18,32.12,32.13,389236.0,29.7423,29.7793,29.7238,29.733,389236.0
2019-08-13 12:30:00,32.13,32.13,32.04,32.05,127256.0,29.733,29.733,29.6497,29.659,127256.0
2019-08-13 13:00:00,32.05,32.07,31.94,31.99,241095.0,29.659,29.6775,29.5572,29.6035,241095.0
2019-08-13 13:30:00,31.99,32.04,31.98,32.02,129715.0,29.6035,29.6497,29.5942,29.6312,129715.0
2019-08-13 14:00:00,32.02,32.05,31.99,32.04,99996.0,29.6312,29.659,29.6035,29.6497,99996.0
2019-08-13 14:30:00,32.04,32.07,32.03,32.03,87296.0,29.6497,29.6775,29.6405,29.6405,87296.0
2019-08-13 15:00:00,32.03,32.04,32.02,32.02,77929.0,29.6405,29.6497,29.6312,29.6312,77929.0
2019-08-13 15:30:00,32.02,32.04,31.98,32.04,377537.0,29.6312,29.6497,29.5942,29.6497,377537.0
2019-08-14 09:30:00,31.79,31.88,31.77,31.87,694534.0,29.4184,29.5017,29.3999,29.4924,694534.0
2019-08-14 10:00:00,31.86,31.86,31.77,31.84,344489.0,29.4832,29.4832,29.3999,29.4647,344489.0
2019-08-14 10:30:00,31.83,31.83,31.74,31.75,179347.0,29.4554,29.4554,29.3721,29.3814,179347.0
2019-08-14 11:00:00,31.74,31.78,31.71,31.75,309745.0,29.3721,29.4091,29.3444,29.3814,309745.0
2019-08-14 11:30:00,31.75,31.78,31.72,31.75,207484.0,29.3814,29.4091,29.3536,29.3814,207484.0
2019-08-14 12:00:00,31.76,31.77,31.71,31.76,129310.0,29.3906,29.3999,29.3444,29.3906,129310.0
2019-08-14 12:30:00,31.76,31.78,31.67,31.68,146232.0,29.3906,29.4091,29.3073,29.3166,146232.0
2019-08-14 13:00:00,31.68,31.75,31.66,31.73,159746.0,29.3166,29.3814,29.2981,29.3629,159746.0
2019-08-14 13:30:00,31.72,31.76,31.71,31.73,98587.0,29.3536,29.3906,29.3444,29.3629,98587.0
2019-08-14 14:00:00,31.73,31.73,31.67,31.68,122431.0,29.3629,29.3629,29.3073,29.3166,122431.0
2019-08-14 14:30:00,31.68,31.69,31.61,31.63,154842.0,29.3166,29.3258,29.2518,29.2703,154842.0
2019-08-14 15:00:00,31.63,31.69,31.61,31.67,231655.0,29.2703,29.3258,29.2518,29.3073,231655.0
2019-08-14 15:30:00,31.66,31.68,31.57,31.57,850581.0,29.2981,29.3166,29.2148,29.2148,850581.0
2019-08-15 09:30:00,31.62,31.68,31.55,31.65,548778.0,29.2611,29.3166,29.1963,29.2888,548778.0
2019-08-15 10:00:00,31.65,31.68,31.59,31.64,296072.0,29.2888,29.3166,29.2333,29.2796,296072.0
2019-08-15 10:30:00,31.63,31.63,31.51,31.54,924797.0,29.2703,29.2703,29.1593,29.187,924797.0
2019-08-15 11:00:00,31.54,31.57,31.5,31.56,181397.0,29.187,29.2148,29.15,29.2055,181397.0
2019-08-15 11:30:00,31.57,31.65,31.56,31.65,77270.0,29.2148,29.2888,29.2055,29.2888,77270.0
2019-08-15 12:00:00,31.64,31.7,31.63,31.64,105457.0,29.2796,29.3351,29.2703,29.2796,105457.0
2019-08-15 12:30:00,31.65,31.68,31.63,31.66,63777.0,29.2888,29.3166,29.2703,29.2981,63777.0
2019-08-15 13:00:00,31.65,31.67,31.63,31.65,45325.0,29.2888,29.3073,29.2703,29.2888,45325.0
2019-08-15 13:30:00,31.65,31.66,31.56,31.57,153745.0,29.2888,29.2981,29.2055,29.2148,153745.0
2019-08-15 14:00:00,31.57,31.68,31.54,31.67,129347.0,29.2148,29.3166,29.187,29.3073,129347.0
2019-08-15 14:30:00,31.67,31.68,31.63,31.67,182580.0,29.3073,29.3166,29.2703,29.3073,182580.0
2019-08-15 15:00:00,31.67,31.72,31.67,31.69,154319.0,29.3073,29.3536,29.3073,29.3258,154319.0
2019-08-15 15:30:00,31.68,31.72,31.66,31.68,696600.0,29.3166,29.3536,29.2981,29.3166,696600.0
2019-08-16 09:30:00,32.08,32.16,32.01,32.13,991903.0,29.6867,29.7608,29.622,29.733,991903.0
2019-08-16 10:00:00,32.13,32.25,32.13,32.16,594695.0,29.733,29.8441,29.733,29.7608,594695.0
2019-08-16 10:30:00,32.17,32.31,32.14,32.3,151530.0,29.77,29.8996,29.7423,29.8903,151530.0
2019-08-16 11:00:00,32.3,32.31,32.2,32.22,118281.0,29.8903,29.8996,29.7978,29.8163,118281.0
2019-08-16 11:30:00,32.22,32.22,32.19,32.2,73545.0,29.8163,29.8163,29.7885,29.7978,73545.0
2019-08-16 12:00:00,32.2,32.21,32.14,32.19,138128.0,29.7978,29.807,29.7423,29.7885,138128.0
2019-08-16 12:30:00,32.19,32.22,32.17,32.17,79738.0,29.7885,29.8163,29.77,29.77,79738.0
2019-08-16 13:00:00,32.18,32.2,32.16,32.17,27468.0,29.7793,29.7978,29.7608,29.77,27468.0
2019-08-16 13:30:00,32.16,32.19,32.15,32.15,41528.0,29.7608,29.7885,29.7515,29.7515,41528.0
2019-08-16 14:00:00,32.16,32.19,32.15,32.18,56398.0,29.7608,29.7885,29.7515,29.7793,56398.0
2019-08-16 14:30:00,32.18,32.19,32.16,32.19,46529.0,29.7793,29.7885,29.7608,29.7885,46529.0
2019-08-16 15:00:00,32.18,32.2,32.16,32.16,66944.0,29.7793,29.7978,29.7608,29.7608,66944.0
2019-08-16 15:30:00,32.16,32.21,32.15,32.18,305978.0,29.7608,29.807,29.7515,29.7793,305978.0
2019-08-19 09:30:00,32.13,32.23,32.1,32.1,341188.0,29.733,29.8256,29.7053,29.7053,341188.0
2019-08-19 10:00:00,32.1,32.13,32.06,32.08,323146.0,29.7053,29.733,29.6682,29.6867,323146.0
2019-08-19 10:30:00,32.08,32.1,32.05,32.08,196655.0,29.6867,29.7053,29.659,29.6867,196655.0
2019-08-19 11:00:00,32.08,32.09,32.01,32.04,117618.0,29.6867,29.696,29.622,29.6497,117618.0
2019-08-19 11:30:00,32.03,32.09,32.0,32.04,117200.0,29.6405,29.696,29.6127,29.6497,117200.0
2019-08-19 12:00:00,32.03,32.04,31.98,32.0,112388.0,29.6405,29.6497,29.5942,29.6127,112388.0
2019-08-19 12:30:00,31.99,32.03,31.99,32.0,26868.0,29.6035,29.6405,29.6035,29.6127,26868.0
2019-08-19 13:00:00,32.01,32.04,31.99,32.0,64111.0,29.622,29.6497,29.6035,29.6127,64111.0
2019-08-19 13:30:00,32.0,32.01,31.98,31.99,40044.0,29.6127,29.622,29.5942,29.6035,40044.0
2019-08-19 14:00:00,32.0,32.0,31.96,31.99,45425.0,29.6127,29.6127,29.5757,29.6035,45425.0
2019-08-19 14:30:00,31.98,32.0,31.97,31.97,34941.0,29.5942,29.6127,29.585,29.585,34941.0
2019-08-19 15:00:00,31.98,31.99,31.96,31.98,52605.0,29.5942,29.6035,29.5757,29.5942,52605.0
2019-08-19 15:30:00,31.98,32.0,31.94,31.95,389229.0,29.5942,29.6127,29.5572,29.5664,389229.0
2019-08-20 09:30:00,31.91,31.94,31.85,31.93,186830.0,29.5294,29.5572,29.4739,29.5479,186830.0
2019-08-20 10:00:00,31.93,32.0,31.92,32.0,253037.0,29.5479,29.6127,29.5387,29.6127,253037.0
2019-08-20 10:30:00,32.0,32.0,31.9,31.93,129089.0,29.6127,29.6127,29.5202,29.5479,129089.0
2019-08-20 11:00:00,31.93,31.98,31.92,31.94,69252.0,29.5479,29.5942,29.5387,29.5572,69252.0
2019-08-20 11:30:00,31.94,31.95,31.92,31.95,125451.0,29.5572,29.5664,29.5387,29.5664,125451.0
2019-08-20 12:00:00,31.95,31.97,31.93,31.95,281283.0,29.5664,29.585,29.5479,29.5664,281283.0
2019-08-20 12:30:00,31.95,31.96,31.91,31.93,39808.0,29.5664,29.5757,29.5294,29.5479,39808.0
2019-08-20 13:00:00,31.92,31.94,31.89,31.91,84112.0,29.5387,29.5572,29.5109,29.5294,84112.0
2019-08-20 13:30:00,31.91,31.92,31.86,31.91,71746.0,29.5294,29.5387,29.4832,29.5294,71746.0
2019-08-20 14:00:00,31.92,31.92,31.88,31.91,100621.0,29.5387,29.5387,29.5017,29.5294,100621.0
2019-08-20 14:30:00,31.9,31.92,31.9,31.91,49239.0,29.5202,29.5387,29.5202,29.5294,49239.0
2019-08-20 15:00:00,31.91,31.92,31.89,31.91,81804.0,29.5294,29.5387,29.5109,29.5294,81804.0
2019-08-20 15:30:00,31.91,31.91,31.88,31.9,176707.0,29.5294,29.5294,29.5017,29.5202,176707.0
2019-08-21 09:30:00,31.8,31.82,31.7,31.73,546439.0,29.4276,29.4461,29.3351,29.3629,546439.0
2019-08-21 10:00:00,31.74,31.76,31.71,31.74,134616.0,29.3721,29.3906,29.3444,29.3721,134616.0
2019-08-21 10:30:00,31.74,31.75,31.69,31.73,142019.0,29.3721,29.3814,29.3258,29.3629,142019.0
2019-08-21 11:00:00,31.74,31.76,31.71,31.74,66947.0,29.3721,29.3906,29.3444,29.3721,66947.0
2019-08-21 11:30:00,31.73,31.79,31.72,31.79,374196.0,29.3629,29.4184,29.3536,29.4184,374196.0
2019-08-21 12:00:00,31.79,31.8,31.73,31.74,177522.0,29.4184,29.4276,29.3629,29.3721,177522.0
2019-08-21 12:30:00,31.75,31.77,31.73,31.77,160622.0,29.3814,29.3999,29.3629,29.3999,160622.0
2019-08-21 13:00:00,31.76,31.78,31.73,31.76,108135.0,29.3906,29.4091,29.3629,29.3906,108135.0
2019-08-21 13:30:00,31.76,31.77,31.72,31.72,58655.0,29.3906,29.3999,29.3536,29.3536,58655.0
2019-08-21 14:00:00,31.72,31.79,31.66,31.77,211261.0,29.3536,29.4184,29.2981,29.3999,211261.0
2019-08-21 14:30:00,31.77,31.77,31.71,31.72,50735.0,29.3999,29.3999,29.3444,29.3536,50735.0
2019-08-21 15:00:00,31.71,31.74,31.71,31.74,63117.0,29.3444,29.3721,29.3444,29.3721,63117.0
2019-08-21 15:30:00,31.74,31.78,31.73,31.76,183937.0,29.3721,29.4091,29.3629,29.3906,183937.0
2019-08-22 09:30:00,31.18,31.18,31.09,31.12,596247.0,28.8539,28.8539,28.7706,28.7984,596247.0
2019-08-22 10:00:00,31.11,31.12,30.99,30.99,310800.0,28.7891,28.7984,28.6781,28.6781,310800.0
2019-08-22 10:30:00,31.0,31.01,30.93,30.98,430668.0,28.6873,28.6966,28.6225,28.6688,430668.0
2019-08-22 11:00:00,30.98,31.04,30.96,31.0,143391.0,28.6688,28.7243,28.6503,28.6873,143391.0
2019-08-22 11:30:00,31.0,31.04,30.99,31.03,107080.0,28.6873,28.7243,28.6781,28.7151,107080.0
2019-08-22 12:00:00,31.03,31.08,30.99,31.0,213551.0,28.7151,28.7614,28.6781,28.6873,213551.0
2019-08-22 12:30:00,31.0,31.03,30.99,31.0,248829.0,28.6873,28.7151,28.6781,28.6873,248829.0
2019-08-22 13:00:00,31.0,31.06,30.99,31.05,167403.0,28.6873,28.7428,28.6781,28.7336,167403.0
2019-08-22 13:30:00,31.05,31.08,31.02,31.03,244912.0,28.7336,28.7614,28.7058,28.7151,244912.0
2019-08-22 14:00:00,31.03,31.05,31.01,31.02,104435.0,28.7151,28.7336,28.6966,28.7058,104435.0
2019-08-22 14:30:00,31.02,31.03,31.0,31.02,187726.0,28.7058,28.7151,28.6873,28.7058,187726.0
2019-08-22 15:00:00,31.02,31.02,30.98,30.99,320262.0,28.7058,28.7058,28.6688,28.6781,320262.0
2019-08-22 15:30:00,30.99,31.04,30.98,31.01,1008506.0,28.6781,28.7243,28.6688,28.6966,1008506.0
2019-08-23 09:30:00,31.87,31.91,31.78,31.84,1140389.0,29.4924,29.5294,29.4091,29.4647,1140389.0
2019-08-23 10:00:00,31.85,32.0,31.81,31.99,740977.0,29.4739,29.6127,29.4369,29.6035,740977.0
2019-08-23 10:30:00,31.99,32.13,31.97,32.07,734418.0,29.6035,29.733,29.585,29.6775,734418.0
2019-08-23 11:00:00,32.07,32.08,31.81,31.83,1104710.0,29.6775,29.6867,29.4369,29.4554,1104710.0
2019-08-23 11:30:00,31.84,31.86,31.69,31.7,510007.0,29.4647,29.4832,29.3258,29.3351,510007.0
2019-08-23 12:00:00,31.69,31.77,31.66,31.76,363839.0,29.3258,29.3999,29.2981,29.3906,363839.0
2019-08-23 12:30:00,31.76,31.82,31.75,31.77,308917.0,29.3906,29.4461,29.3814,29.3999,308917.0
2019-08-23 13:00:00,31.77,31.77,31.64,31.65,557249.0,29.3999,29.3999,29.2796,29.2888,557249.0
2019-08-23 13:30:00,31.64,31.66,31.62,31.65,825089.0,29.2796,29.2981,29.2611,29.2888,825089.0
2019-08-23 14:00:00,31.65,31.66,31.6,31.61,255252.0,29.2888,29.2981,29.2426,29.2518,255252.0
2019-08-23 14:30:00,31.61,31.62,31.57,31.59,224420.0,29.2518,29.2611,29.2148,29.2333,224420.0
2019-08-23 15:00:00,31.58,31.68,31.57,31.67,285082.0,29.224,29.3166,29.2148,29.3073,285082.0
2019-08-23 15:30:00,31.67,31.68,31.61,31.64,902273.0,29.3073,29.3166,29.2518,29.2796,902273.0
2019-08-26 09:30:00,31.97,32.03,31.91,31.96,444418.0,29.585,29.6405,29.5294,29.5757,444418.0
2019-08-26 10:00:00,31.96,32.03,31.87,32.02,546898.0,29.5757,29.6405,29.4924,29.6312,546898.0
2019-08-26 10:30:00,32.02,32.13,32.01,32.1,311712.0,29.6312,29.733,29.622,29.7053,311712.0
2019-08-26 11:00:00,32.09,32.18,32.09,32.14,408425.0,29.696,29.7793,29.696,29.7423,408425.0
2019-08-26 11:30:00,32.14,32.16,32.07,32.09,427367.0,29.7423,29.7608,29.6775,29.696,427367.0
2019-08-26 12:00:00,32.09,32.14,32.07,32.13,321421.0,29.696,29.7423,29.6775,29.733,321421.0
2019-08-26 12:30:00,32.13,32.14,32.09,32.12,341260.0,29.733,29.7423,29.696,29.7238,341260.0
2019-08-26 13:00:00,32.13,32.13,32.08,32.09,327677.0,29.733,29.733,29.6867,29.696,327677.0
2019-08-26 13:30:00,32.09,32.11,32.07,32.09,285502.0,29.696,29.7145,29.6775,29.696,285502.0
2019-08-26 14:00:00,32.09,32.11,32.07,32.09,307647.0,29.696,29.7145,29.6775,29.696,307647.0
2019-08-26 14:30:00,32.09,32.11,32.09,32.11,291543.0,29.696,29.7145,29.696,29.7145,291543.0
2019-08-26 15:00:00,32.11,32.14,32.09,32.11,362883.0,29.7145,29.7423,29.696,29.7145,362883.0
2019-08-26 15:30:00,32.11,32.16,32.09,32.15,902226.0,29.7145,29.7608,29.696,29.7515,902226.0
2019-08-27 09:30:00,32.45,32.54,32.38,32.47,513169.0,30.0291,30.1124,29.9644,30.0477,513169.0
2019-08-27 10:00:00,32.47,32.51,32.4,32.41,246871.0,30.0477,30.0847,29.9829,29.9921,246871.0
2019-08-27 10:30:00,32.41,32.43,32.38,32.38,225947.0,29.9921,30.0106,29.9644,29.9644,225947.0
2019-08-27 11:00:00,32.38,32.41,32.32,32.36,376162.0,29.9644,29.9921,29.9088,29.9459,376162.0
2019-08-27 11:30:00,32.35,32.43,32.34,32.38,248121.0,29.9366,30.0106,29.9274,29.9644,248121.0
2019-08-27 12:00:00,32.37,32.4,32.34,32.39,348824.0,29.9551,29.9829,29.9274,29.9736,348824.0
2019-08-27 12:30:00,32.38,32.39,32.32,32.33,170005.0,29.9644,29.9736,29.9088,29.9181,170005.0
2019-08-27 13:00:00,32.32,32.36,32.3,32.33,405316.0,29.9088,29.9459,29.8903,29.9181,405316.0
2019-08-27 13:30:00,32.33,32.38,32.32,32.36,265326.0,29.9181,29.9644,29.9088,29.9459,265326.0
2019-08-27 14:00:00,32.36,32.38,32.35,32.37,826007.0,29.9459,29.9644,29.9366,29.9551,826007.0
2019-08-27 14:30:00,32.37,32.39,32.35,32.38,253024.0,29.9551,29.9736,29.9366,29.9644,253024.0
2019-08-27 15:00:00,32.39,32.4,32.36,32.38,792584.0,29.9736,29.9829,29.9459,29.9644,792584.0
2019-08-27 15:30:00,32.37,32.4,32.34,32.36,1138543.0,29.9551,29.9829,29.9274,29.9459,1138543.0
2019-08-28 09:30:00,32.1,32.1,31.98,32.07,454524.0,29.7053,29.7053,29.5942,29.6775,454524.0
2019-08-28 10:00:00,32.07,32.11,32.01,32.05,890641.0,29.6775,29.7145,29.622,29.659,890641.0
2019-08-28 10:30:00,32.05,32.11,32.01,32.02,575200.0,29.659,29.7145,29.622,29.6312,575200.0
2019-08-28 11:00:00,32.01,32.1,31.99,32.09,440021.0,29.622,29.7053,29.6035,29.696,440021.0
2019-08-28 11:30:00,32.09,32.1,32.06,32.09,333010.0,29.696,29.7053,29.6682,29.696,333010.0
2019-08-28 12:00:00,32.09,32.09,31.99,32.0,560184.0,29.696,29.696,29.6035,29.6127,560184.0
2019-08-28 12:30:00,32.0,32.05,31.99,32.05,430449.0,29.6127,29.659,29.6035,29.659,430449.0
2019-08-28 13:00:00,32.04,32.05,31.99,32.04,306175.0,29.6497,29.659,29.6035,29.6497,306175.0
2019-08-28 13:30:00,32.04,32.06,32.01,32.02,476211.0,29.6497,29.6682,29.622,29.6312,476211.0
2019-08-28 14:00:00,32.03,32.04,32.01,32.03,231036.0,29.6405,29.6497,29.622,29.6405,231036.0
2019-08-28 14:30:00,32.03,32.06,32.02,32.04,343066.0,29.6405,29.6682,29.6312,29.6497,343066.0
2019-08-28 15:00:00,32.03,32.05,32.0,32.01,431193.0,29.6405,29.659,29.6127,29.622,431193.0
2019-08-28 15:30:00,32.0,32.05,31.99,32.01,983549.0,29.6127,29.659,29.6035,29.622,983549.0
2019-08-29 09:30:00,31.97,31.97,31.86,31.91,377391.0,29.585,29.585,29.4832,29.5294,377391.0
2019-08-29 10:00:00,31.92,31.94,31.9,31.94,229081.0,29.5387,29.5572,29.5202,29.5572,229081.0
2019-08-29 10:30:00,31.94,31.95,31.84,31.93,198813.0,29.5572,29.5664,29.4647,29.5479,198813.0
2019-08-29 11:00:00,31.93,31.97,31.9,31.96,100546.0,29.5479,29.585,29.5202,29.5757,100546.0
2019-08-29 11:30:00,31.96,32.02,31.94,31.96,127897.0,29.5757,29.6312,29.5572,29.5757,127897.0
2019-08-29 12:00:00,31.96,31.99,31.95,31.98,82021.0,29.5757,29.6035,29.5664,29.5942,82021.0
2019-08-29 12:30:00,31.98,32.04,31.98,32.03,137409.0,29.5942,29.6497,29.5942,29.6405,137409.0
2019-08-29 13:00:00,32.02,32.05,31.99,32.01,358304.0,29.6312,29.659,29.6035,29.622,358304.0
2019-08-29 13:30:00,32.01,32.04,31.99,32.0,142144.0,29.622,29.6497,29.6035,29.6127,142144.0
2019-08-29 14:00:00,32.0,32.03,31.97,31.98,72917.0,29.6127,29.6405,29.585,29.5942,72917.0
2019-08-29 14:30:00,31.99,31.99,31.96,31.98,49270.0,29.6035,29.6035,29.5757,29.5942,49270.0
2019-08-29 15:00:00,31.98,31.98,31.94,31.95,86773.0,29.5942,29.5942,29.5572,29.5664,86773.0
2019-08-29 15:30:00,31.95,31.98,31.93,31.96,441395.0,29.5664,29.5942,29.5479,29.5757,441395.0
2019-08-30 09:30:00,32.19,32.19,32.07,32.12,922031.0,29.7885,29.7885,29.6775,29.7238,922031.0
2019-08-30 10:00:00,32.12,32.15,32.06,32.11,490579.0,29.7238,29.7515,29.6682,29.7145,490579.0
2019-08-30 10:30:00,32.11,32.13,32.04,32.06,417683.0,29.7145,29.733,29.6497,29.6682,417683.0
2019-08-30 11:00:00,32.06,32.06,31.97,32.01,414430.0,29.6682,29.6682,29.585,29.622,414430.0
2019-08-30 11:30:00,32.01,32.08,31.99,32.03,421337.0,29.622,29.6867,29.6035,29.6405,421337.0
2019-08-30 12:00:00,32.03,32.08,32.02,32.08,216304.0,29.6405,29.6867,29.6312,29.6867,216304.0
2019-08-30 12:30:00,32.08,32.09,32.05,32.06,447108.0,29.6867,29.696,29.659,29.6682,447108.0
2019-08-30 13:00:00,32.06,32.07,32.01,32.03,262785.0,29.6682,29.6775,29.622,29.6405,262785.0
2019-08-30 13:30:00,32.02,32.05,32.0,32.01,339747.0,29.6312,29.659,29.6127,29.622,339747.0
2019-08-30 14:00:00,32.02,32.1,32.01,32.09,231530.0,29.6312,29.7053,29.622,29.696,231530.0
2019-08-30 14:30:00,32.1,32.14,32.09,32.12,236043.0,29.7053,29.7423,29.696,29.7238,236043.0
2019-08-30 15:00:00,32.12,32.13,32.07,32.13,250993.0,29.7238,29.733,29.6775,29.733,250993.0
2019-08-30 15:30:00,32.13,32.2,32.11,32.2,968696.0,29.733,29.7978,29.7145,29.7978,968696.0
2019-09-03 09:30:00,31.16,31.27,31.1,31.25,423942.0,28.8354,28.9372,28.7799,28.9187,423942.0
2019-09-03 10:00:00,31.24,31.27,31.21,31.25,454677.0,28.9094,28.9372,28.8817,28.9187,454677.0
2019-09-03 10:30:00,31.24,31.35,31.21,31.34,126599.0,28.9094,29.0112,28.8817,29.002,126599.0
2019-09-03 11:00:00,31.35,31.36,31.27,31.32,90252.0,29.0112,29.0205,28.9372,28.9834,90252.0
2019-09-03 11:30:00,31.32,31.38,31.3,31.35,218229.0,28.9834,29.039,28.9649,29.0112,218229.0
2019-09-03 12:00:00,31.34,31.38,31.32,31.36,129436.0,29.002,29.039,28.9834,29.0205,129436.0
2019-09-03 12:30:00,31.35,31.36,31.31,31.33,104792.0,29.0112,29.0205,28.9742,28.9927,104792.0
2019-09-03 13:00:00,31.33,31.35,31.32,31.35,116076.0,28.9927,29.0112,28.9834,29.0112,116076.0
2019-09-03 13:30:00,31.35,31.35,31.3,31.31,169347.0,29.0112,29.0112,28.9649,28.9742,169347.0
2019-09-03 14:00:00,31.31,31.33,31.3,31.32,63770.0,28.9742,28.9927,28.9649,28.9834,63770.0
2019-09-03 14:30:00,31.32,31.34,31.31,31.34,53609.0,28.9834,29.002,28.9742,29.002,53609.0
2019-09-03 15:00:00,31.33,31.35,31.31,31.35,170702.0,28.9927,29.0112,28.9742,29.0112,170702.0
2019-09-03 15:30:00,31.35,31.39,31.35,31.38,533425.0,29.0112,29.0482,29.0112,29.039,533425.0
2019-09-04 09:30:00,31.44,31.51,31.39,31.51,924835.0,29.0945,29.1593,29.0482,29.1593,924835.0
2019-09-04 10:00:00,31.51,31.54,31.46,31.53,256568.0,29.1593,29.187,29.113,29.1778,256568.0
2019-09-04 10:30:00,31.53,31.56,31.5,31.54,323741.0,29.1778,29.2055,29.15,29.187,323741.0
2019-09-04 11:00:00,31.54,31.55,31.52,31.54,160295.0,29.187,29.1963,29.1685,29.187,160295.0
2019-09-04 11:30:00,31.54,31.55,31.53,31.54,187774.0,29.187,29.1963,29.1778,29.187,187774.0
2019-09-04 12:00:00,31.54,31.57,31.53,31.56,245311.0,29.187,29.2148,29.1778,29.2055,245311.0
2019-09-04 12:30:00,31.56,31.58,31.56,31.58,364617.0,29.2055,29.224,29.2055,29.224,364617.0
2019-09-04 13:00:00,31.57,31.58,31.57,31.57,89798.0,29.2148,29.224,29.2148,29.2148,89798.0
2019-09-04 13:30:00,31.58,31.58,31.57,31.58,121036.0,29.224,29.224,29.2148,29.224,121036.0
2019-09-04 14:00:00,31.58,31.58,31.56,31.57,228982.0,29.224,29.224,29.2055,29.2148,228982.0
2019-09-04 14:30:00,31.56,31.58,31.52,31.52,551215.0,29.2055,29.224,29.1685,29.1685,551215.0
2019-09-04 15:00:00,31.53,31.58,31.52,31.58,598121.0,29.1778,29.224,29.1685,29.224,598121.0
2019-09-04 15:30:00,31.58,31.61,31.54,31.57,1702653.0,29.224,29.2518,29.187,29.2148,1702653.0
2019-09-05 09:30:00,31.74,31.78,31.72,31.75,346340.0,29.3721,29.4091,29.3536,29.3814,346340.0
2019-09-05 10:00:00,31.76,31.8,31.71,31.73,486340.0,29.3906,29.4276,29.3444,29.3629,486340.0
2019-09-05 10:30:00,31.72,31.74,31.66,31.68,233008.0,29.3536,29.3721,29.2981,29.3166,233008.0
2019-09-05 11:00:00,31.68,31.73,31.65,31.7,216599.0,29.3166,29.3629,29.2888,29.3351,216599.0
2019-09-05 11:30:00,31.69,31.73,31.68,31.69,148880.0,29.3258,29.3629,29.3166,29.3258,148880.0
2019-09-05 12:00:00,31.68,31.7,31.67,31.69,89073.0,29.3166,29.3351,29.3073,29.3258,89073.0
2019-09-05 12:30:00,31.69,31.72,31.68,31.7,162996.0,29.3258,29.3536,29.3166,29.3351,162996.0
2019-09-05 13:00:00,31.71,31.71,31.67,31.68,123597.0,29.3444,29.3444,29.3073,29.3166,123597.0
2019-09-05 13:30:00,31.69,31.69,31.65,31.68,473499.0,29.3258,29.3258,29.2888,29.3166,473499.0
2019-09-05 14:00:00,31.68,31.68,31.65,31.67,249899.0,29.3166,29.3166,29.2888,29.3073,249899.0
2019-09-05 14:30:00,31.66,31.71,31.66,31.67,484715.0,29.2981,29.3444,29.2981,29.3073,484715.0
2019-09-05 15:00:00,31.67,31.7,31.66,31.68,211450.0,29.3073,29.3351,29.2981,29.3166,211450.0
2019-09-05 15:30:00,31.67,31.73,31.65,31.67,968800.0,29.3073,29.3629,29.2888,29.3073,968800.0
2019-09-06 09:30:00,32.02,32.07,31.96,32.04,199744.0,29.6312,29.6775,29.5757,29.6497,199744.0
2019-09-06 10:00:00,32.04,32.07,32.02,32.03,170629.0,29.6497,29.6775,29.6312,29.6405,170629.0
2019-09-06 10:30:00,32.03,32.05,32.0,32.05,351056.0,29.6405,29.659,29.6127,29.659,351056.0
2019-09-06 11:00:00,32.05,32.09,32.02,32.05,304271.0,29.659,29.696,29.6312,29.659,304271.0
2019-09-06 11:30:00,32.05,32.06,32.0,32.02,144521.0,29.659,29.6682,29.6127,29.6312,144521.0
2019-09-06 12:00:00,32.02,32.04,32.0,32.03,178361.0,29.6312,29.6497,29.6127,29.6405,178361.0
2019-09-06 12:30:00,32.03,32.03,31.95,32.02,115669.0,29.6405,29.6405,29.5664,29.6312,115669.0
2019-09-06 13:00:00,32.02,32.03,31.97,31.98,68600.0,29.6312,29.6405,29.585,29.5942,68600.0
2019-09-06 13:30:00,31.98,32.01,31.97,31.98,77274.0,29.5942,29.622,29.585,29.5942,77274.0
2019-09-06 14:00:00,31.99,31.99,31.95,31.96,89913.0,29.6035,29.6035,29.5664,29.5757,89913.0
2019-09-06 14:30:00,31.96,31.97,31.95,31.96,117249.0,29.5757,29.585,29.5664,29.5757,117249.0
2019-09-06 15:00:00,31.96,31.97,31.94,31.95,90525.0,29.5757,29.585,29.5572,29.5664,90525.0
2019-09-06 15:30:00,31.94,32.01,31.94,31.99,373623.0,29.5572,29.622,29.5572,29.6035,373623.0
2019-09-09 09:30:00,32.07,32.15,32.06,32.13,258625.0,29.6775,29.7515,29.6682,29.733,258625.0
2019-09-09 10:00:00,32.13,32.16,32.1,32.11,141987.0,29.733,29.7608,29.7053,29.7145,141987.0
2019-09-09 10:30:00,32.12,32.15,32.11,32.13,161917.0,29.7238,29.7515,29.7145,29.733,161917.0
2019-09-09 11:00:00,32.13,32.16,32.1,32.16,205265.0,29.733,29.7608,29.7053,29.7608,205265.0
2019-09-09 11:30:00,32.16,32.18,32.14,32.16,129244.0,29.7608,29.7793,29.7423,29.7608,129244.0
2019-09-09 12:00:00,32.16,32.19,32.08,32.09,246502.0,29.7608,29.7885,29.6867,29.696,246502.0
2019-09-09 12:30:00,32.08,32.09,32.02,32.05,69311.0,29.6867,29.696,29.6312,29.659,69311.0
2019-09-09 13:00:00,32.05,32.07,32.03,32.05,70686.0,29.659,29.6775,29.6405,29.659,70686.0
2019-09-09 13:30:00,32.05,32.07,32.03,32.07,94757.0,29.659,29.6775,29.6405,29.6775,94757.0
2019-09-09 14:00:00,32.07,32.08,32.05,32.07,163479.0,29.6775,29.6867,29.659,29.6775,163479.0
2019-09-09 14:30:00,32.07,32.08,32.05,32.08,159643.0,29.6775,29.6867,29.659,29.6867,159643.0
2019-09-09 15:00:00,32.08,32.1,32.07,32.09,62950.0,29.6867,29.7053,29.6775,29.696,62950.0
2019-09-09 15:30:00,32.08,32.11,32.07,32.11,281219.0,29.6867,29.7145,29.6775,29.7145,281219.0
2019-09-10 09:30:00,31.92,32.0,31.9,32.0,212221.0,29.5387,29.6127,29.5202,29.6127,212221.0
2019-09-10 10:00:00,32.0,32.06,31.99,32.06,182673.0,29.6127,29.6682,29.6035,29.6682,182673.0
2019-09-10 10:30:00,32.06,32.08,32.04,32.08,269702.0,29.6682,29.6867,29.6497,29.6867,269702.0
2019-09-10 11:00:00,32.08,32.12,32.08,32.09,258226.0,29.6867,29.7238,29.6867,29.696,258226.0
2019-09-10 11:30:00,32.09,32.1,32.03,32.06,141914.0,29.696,29.7053,29.6405,29.6682,141914.0
2019-09-10 12:00:00,32.07,32.1,32.04,32.09,106000.0,29.6775,29.7053,29.6497,29.696,106000.0
2019-09-10 12:30:00,32.09,32.09,32.06,32.07,111879.0,29.696,29.696,29.6682,29.6775,111879.0
2019-09-10 13:00:00,32.07,32.07,32.01,32.03,166172.0,29.6775,29.6775,29.622,29.6405,166172.0
2019-09-10 13:30:00,32.03,32.05,32.0,32.0,139286.0,29.6405,29.659,29.6127,29.6127,139286.0
2019-09-10 14:00:00,32.0,32.01,31.98,31.99,89388.0,29.6127,29.622,29.5942,29.6035,89388.0
2019-09-10 14:30:00,31.99,32.0,31.97,32.0,103935.0,29.6035,29.6127,29.585,29.6127,103935.0
2019-09-10 15:00:00,32.0,32.01,31.98,32.01,83511.0,29.6127,29.622,29.5942,29.622,83511.0
2019-09-10 15:30:00,32.01,32.07,32.0,32.07,267694.0,29.622,29.6775,29.6127,29.6775,267694.0
2019-09-11 09:30:00,32.24,32.27,32.19,32.26,723484.0,29.8348,29.8626,29.7885,29.8533,723484.0
2019-09-11 10:00:00,32.26,32.32,32.25,32.31,350218.0,29.8533,29.9088,29.8441,29.8996,350218.0
2019-09-11 10:30:00,32.32,32.32,32.26,32.3,206611.0,29.9088,29.9088,29.8533,29.8903,206611.0
2019-09-11 11:00:00,32.3,32.31,32.24,32.24,210548.0,29.8903,29.8996,29.8348,29.8348,210548.0
2019-09-11 11:30:00,32.25,32.3,32.24,32.3,231081.0,29.8441,29.8903,29.8348,29.8903,231081.0
2019-09-11 12:00:00,32.3,32.35,32.29,32.31,187130.0,29.8903,29.9366,29.8811,29.8996,187130.0
2019-09-11 12:30:00,32.32,32.35,32.31,32.34,139707.0,29.9088,29.9366,29.8996,29.9274,139707.0
2019-09-11 13:00:00,32.34,32.35,32.33,32.34,149016.0,29.9274,29.9366,29.9181,29.9274,149016.0
2019-09-11 13:30:00,32.34,32.36,32.33,32.34,155381.0,29.9274,29.9459,29.9181,29.9274,155381.0
2019-09-11 14:00:00,32.34,32.34,32.32,32.32,118763.0,29.9274,29.9274,29.9088,29.9088,118763.0
2019-09-11 14:30:00,32.32,32.33,32.3,32.3,130353.0,29.9088,29.9181,29.8903,29.8903,130353.0
2019-09-11 15:00:00,32.31,32.33,32.3,32.33,235391.0,29.8996,29.9181,29.8903,29.9181,235391.0
2019-09-11 15:30:00,32.33,32.4,32.32,32.4,461638.0,29.9181,29.9829,29.9088,29.9829,461638.0
2019-09-12 09:30:00,32.41,32.41,32.28,32.33,345309.0,29.9921,29.9921,29.8718,29.9181,345309.0
2019-09-12 10:00:00,32.34,32.53,32.32,32.52,463365.0,29.9274,30.1032,29.9088,30.0939,463365.0
2019-09-12 10:30:00,32.53,32.55,32.33,32.37,462832.0,30.1032,30.1217,29.9181,29.9551,462832.0
2019-09-12 11:00:00,32.37,32.44,32.33,32.42,179215.0,29.9551,30.0199,29.9181,30.0014,179215.0
2019-09-12 11:30:00,32.43,32.45,32.4,32.44,214184.0,30.0106,30.0291,29.9829,30.0199,214184.0
2019-09-12 12:00:00,32.43,32.45,32.39,32.4,176424.0,30.0106,30.0291,29.9736,29.9829,176424.0
2019-09-12 12:30:00,32.39,32.41,32.38,32.4,119125.0,29.9736,29.9921,29.9644,29.9829,119125.0
2019-09-12 13:00:00,32.4,32.43,32.38,32.38,137708.0,29.9829,30.0106,29.9644,29.9644,137708.0
2019-09-12 13:30:00,32.38,32.4,32.37,32.37,125681.0,29.9644,29.9829,29.9551,29.9551,125681.0
2019-09-12 14:00:00,32.38,32.39,32.36,32.39,310678.0,29.9644,29.9736,29.9459,29.9736,310678.0
2019-09-12 14:30:00,32.39,32.41,32.35,32.37,193653.0,29.9736,29.9921,29.9366,29.9551,193653.0
2019-09-12 15:00:00,32.37,32.37,32.35,32.35,135466.0,29.9551,29.9551,29.9366,29.9366,135466.0
2019-09-12 15:30:00,32.36,32.38,32.33,32.37,509456.0,29.9459,29.9644,29.9181,29.9551,509456.0
2019-09-13 09:30:00,32.66,32.74,32.63,32.64,464620.0,30.2235,30.2975,30.1957,30.205,464620.0
2019-09-13 10:00:00,32.64,32.64,32.59,32.64,834384.0,30.205,30.205,30.1587,30.205,834384.0
2019-09-13 10:30:00,32.64,32.73,32.63,32.73,99550.0,30.205,30.2883,30.1957,30.2883,99550.0
2019-09-13 11:00:00,32.73,32.75,32.69,32.7,148138.0,30.2883,30.3068,30.2512,30.2605,148138.0
2019-09-13 11:30:00,32.7,32.74,32.7,32.71,114798.0,30.2605,30.2975,30.2605,30.2697,114798.0
2019-09-13 12:00:00,32.71,32.73,32.67,32.69,70266.0,30.2697,30.2883,30.2327,30.2512,70266.0
2019-09-13 12:30:00,32.68,32.7,32.67,32.69,85610.0,30.242,30.2605,30.2327,30.2512,85610.0
2019-09-13 13:00:00,32.69,32.7,32.67,32.69,31690.0,30.2512,30.2605,30.2327,30.2512,31690.0
2019-09-13 13:30:00,32.68,32.7,32.65,32.67,120166.0,30.242,30.2605,30.2142,30.2327,120166.0
2019-09-13 14:00:00,32.67,32.7,32.65,32.66,69246.0,30.2327,30.2605,30.2142,30.2235,69246.0
2019-09-13 14:30:00,32.66,32.7,32.66,32.69,125726.0,30.2235,30.2605,30.2235,30.2512,125726.0
2019-09-13 15:00:00,32.69,32.69,32.65,32.69,75919.0,30.2512,30.2512,30.2142,30.2512,75919.0
2019-09-13 15:30:00,32.69,32.73,32.68,32.72,809880.0,30.2512,30.2883,30.242,30.279,809880.0
2019-09-16 09:30:00,32.21,32.21,32.09,32.14,219010.0,29.807,29.807,29.696,29.7423,219010.0
2019-09-16 10:00:00,32.14,32.2,32.13,32.17,266239.0,29.7423,29.7978,29.733,29.77,266239.0
2019-09-16 10:30:00,32.18,32.2,32.14,32.19,334595.0,29.7793,29.7978,29.7423,29.7885,334595.0
2019-09-16 11:00:00,32.2,32.22,32.18,32.22,216953.0,29.7978,29.8163,29.7793,29.8163,216953.0
2019-09-16 11:30:00,32.22,32.23,32.11,32.11,149543.0,29.8163,29.8256,29.7145,29.7145,149543.0
2019-09-16 12:00:00,32.12,32.13,32.1,32.11,146334.0,29.7238,29.733,29.7053,29.7145,146334.0
2019-09-16 12:30:00,32.12,32.12,32.04,32.04,151804.0,29.7238,29.7238,29.6497,29.6497,151804.0
2019-09-16 13:00:00,32.04,32.05,32.0,32.0,98821.0,29.6497,29.659,29.6127,29.6127,98821.0
2019-09-16 13:30:00,32.0,32.01,31.91,31.91,134456.0,29.6127,29.622,29.5294,29.5294,134456.0
2019-09-16 14:00:00,31.92,31.95,31.91,31.95,89049.0,29.5387,29.5664,29.5294,29.5664,89049.0
2019-09-16 14:30:00,31.94,31.95,31.94,31.95,52012.0,29.5572,29.5664,29.5572,29.5664,52012.0
2019-09-16 15:00:00,31.94,31.97,31.92,31.93,330034.0,29.5572,29.585,29.5387,29.5479,330034.0
2019-09-16 15:30:00,31.92,31.96,31.91,31.95,830550.0,29.5387,29.5757,29.5294,29.5664,830550.0
2019-09-17 09:30:00,31.68,31.84,31.56,31.76,440912.0,29.3166,29.4647,29.2055,29.3906,440912.0
2019-09-17 10:00:00,31.76,31.87,31.76,31.86,373289.0,29.3906,29.4924,29.3906,29.4832,373289.0
2019-09-17 10:30:00,31.87,31.94,31.86,31.93,181565.0,29.4924,29.5572,29.4832,29.5479,181565.0
2019-09-17 11:00:00,31.94,31.96,31.92,31.96,347390.0,29.5572,29.5757,29.5387,29.5757,347390.0
2019-09-17 11:30:00,31.95,31.96,31.92,31.93,147582.0,29.5664,29.5757,29.5387,29.5479,147582.0
2019-09-17 12:00:00,31.93,31.93,31.85,31.85,240608.0,29.5479,29.5479,29.4739,29.4739,240608.0
2019-09-17 12:30:00,31.86,31.86,31.82,31.83,320049.0,29.4832,29.4832,29.4461,29.4554,320049.0
2019-09-17 13:00:00,31.83,31.86,31.82,31.84,174052.0,29.4554,29.4832,29.4461,29.4647,174052.0
2019-09-17 13:30:00,31.85,31.92,31.83,31.91,183020.0,29.4739,29.5387,29.4554,29.5294,183020.0
2019-09-17 14:00:00,31.91,31.94,31.87,31.9,270480.0,29.5294,29.5572,29.4924,29.5202,270480.0
2019-09-17 14:30:00,31.9,31.91,31.89,31.91,65855.0,29.5202,29.5294,29.5109,29.5294,65855.0
2019-09-17 15:00:00,31.91,31.92,31.88,31.92,149582.0,29.5294,29.5387,29.5017,29.5387,149582.0
2019-09-17 15:30:00,31.92,31.98,31.92,31.98,546959.0,29.5387,29.5942,29.5387,29.5942,546959.0
2019-09-18 09:30:00,31.99,32.02,31.95,31.96,212720.0,29.6035,29.6312,29.5664,29.5757,212720.0
2019-09-18 10:00:00,31.96,32.01,31.96,31.99,221787.0,29.5757,29.622,29.5757,29.6035,221787.0
2019-09-18 10:30:00,31.99,32.01,31.93,31.95,183047.0,29.6035,29.622,29.5479,29.5664,183047.0
2019-09-18 11:00:00,31.94,31.95,31.91,31.92,101772.0,29.5572,29.5664,29.5294,29.5387,101772.0
2019-09-18 11:30:00,31.93,31.96,31.92,31.96,182083.0,29.5479,29.5757,29.5387,29.5757,182083.0
2019-09-18 12:00:00,31.96,31.98,31.94,31.96,185221.0,29.5757,29.5942,29.5572,29.5757,185221.0
2019-09-18 12:30:00,31.96,31.99,31.95,31.98,101788.0,29.5757,29.6035,29.5664,29.5942,101788.0
2019-09-18 13:00:00,31.98,32.03,31.97,31.98,87047.0,29.5942,29.6405,29.585,29.5942,87047.0
2019-09-18 13:30:00,31.98,32.01,31.97,31.98,169777.0,29.5942,29.622,29.585,29.5942,169777.0
2019-09-18 14:00:00,31.97,32.01,31.81,31.83,340701.0,29.585,29.622,29.4369,29.4554,340701.0
2019-09-18 14:30:00,31.82,31.87,31.72,31.79,408868.0,29.4461,29.4924,29.3536,29.4184,408868.0
2019-09-18 15:00:00,31.79,31.85,31.77,31.82,508731.0,29.4184,29.4739,29.3999,29.4461,508731.0
2019-09-18 15:30:00,31.81,31.91,31.8,31.89,582926.0,29.4369,29.5294,29.4276,29.5109,582926.0
2019-09-19 09:30:00,31.55,31.59,31.5,31.5,264823.0,29.1963,29.2333,29.15,29.15,264823.0
2019-09-19 10:00:00,31.51,31.53,31.5,31.5,144815.0,29.1593,29.1778,29.15,29.15,144815.0
2019-09-19 10:30:00,31.51,31.57,31.5,31.53,240652.0,29.1593,29.2148,29.15,29.1778,240652.0
2019-09-19 11:00:00,31.53,31.55,31.5,31.5,663458.0,29.1778,29.1963,29.15,29.15,663458.0
2019-09-19 11:30:00,31.51,31.57,31.5,31.51,439615.0,29.1593,29.2148,29.15,29.1593,439615.0
2019-09-19 12:00:00,31.51,31.53,31.44,31.44,111768.0,29.1593,29.1778,29.0945,29.0945,111768.0
2019-09-19 12:30:00,31.44,31.5,31.44,31.49,114876.0,29.0945,29.15,29.0945,29.1408,114876.0
2019-09-19 13:00:00,31.48,31.51,31.47,31.5,105051.0,29.1315,29.1593,29.1223,29.15,105051.0
2019-09-19 13:30:00,31.49,31.5,31.42,31.48,190132.0,29.1408,29.15,29.076,29.1315,190132.0
2019-09-19 14:00:00,31.48,31.49,31.46,31.46,78617.0,29.1315,29.1408,29.113,29.113,78617.0
2019-09-19 14:30:00,31.46,31.47,31.43,31.44,102826.0,29.113,29.1223,29.0852,29.0945,102826.0
2019-09-19 15:00:00,31.44,31.47,31.44,31.45,181621.0,29.0945,29.1223,29.0945,29.1037,181621.0
2019-09-19 15:30:00,31.45,31.45,31.39,31.42,714780.0,29.1037,29.1037,29.0482,29.076,714780.0
2019-09-20 09:30:00,33.16,33.28,33.09,33.23,2392476.0,30.6862,30.7972,30.6214,30.751,2392476.0
2019-09-20 10:00:00,33.23,33.28,33.22,33.26,830864.0,30.751,30.7972,30.7417,30.7787,830864.0
2019-09-20 10:30:00,33.26,33.27,33.23,33.27,598979.0,30.7787,30.788,30.751,30.788,598979.0
2019-09-20 11:00:00,33.27,33.31,33.25,33.28,477911.0,30.788,30.825,30.7695,30.7972,477911.0
2019-09-20 11:30:00,33.27,33.3,33.26,33.3,709665.0,30.788,30.8157,30.7787,30.8157,709665.0
2019-09-20 12:00:00,33.3,33.34,33.23,33.3,773728.0,30.8157,30.8527,30.751,30.8157,773728.0
2019-09-20 12:30:00,33.31,33.33,33.27,33.33,382696.0,30.825,30.8435,30.788,30.8435,382696.0
2019-09-20 13:00:00,33.33,33.36,33.16,33.23,1350703.0,30.8435,30.8713,30.6862,30.751,1350703.0
2019-09-20 13:30:00,33.23,33.24,33.13,33.15,577132.0,30.751,30.7602,30.6584,30.6769,577132.0
2019-09-20 14:00:00,33.16,33.23,33.15,33.23,232557.0,30.6862,30.751,30.6769,30.751,232557.0
2019-09-20 14:30:00,33.23,33.25,33.21,33.23,133928.0,30.751,30.7695,30.7324,30.751,133928.0
2019-09-20 15:00:00,33.22,33.24,33.19,33.2,496852.0,30.7417,30.7602,30.7139,30.7232,496852.0
2019-09-20 15:30:00,33.2,33.2,33.09,33.15,1729144.0,30.7232,30.7232,30.6214,30.6769,1729144.0
2019-09-23 09:30:00,33.64,33.86,33.56,33.81,1431049.0,31.1304,31.334,31.0563,31.2877,1431049.0
2019-09-23 10:00:00,33.82,33.82,33.71,33.78,765083.0,31.2969,31.2969,31.1951,31.2599,765083.0
2019-09-23 10:30:00,33.79,33.92,33.78,33.92,1862113.0,31.2692,31.3895,31.2599,31.3895,1862113.0
2019-09-23 11:00:00,33.92,33.96,33.91,33.95,711583.0,31.3895,31.4265,31.3802,31.4172,711583.0
2019-09-23 11:30:00,33.95,33.96,33.93,33.95,557080.0,31.4172,31.4265,31.3987,31.4172,557080.0
2019-09-23 12:00:00,33.95,33.97,33.94,33.95,387530.0,31.4172,31.4357,31.408,31.4172,387530.0
2019-09-23 12:30:00,33.95,33.97,33.93,33.94,304687.0,31.4172,31.4357,31.3987,31.408,304687.0
2019-09-23 13:00:00,33.94,33.98,33.93,33.98,297487.0,31.408,31.445,31.3987,31.445,297487.0
2019-09-23 13:30:00,33.98,33.98,33.95,33.97,278211.0,31.445,31.445,31.4172,31.4357,278211.0
2019-09-23 14:00:00,33.97,33.98,33.96,33.97,252429.0,31.4357,31.445,31.4265,31.4357,252429.0
2019-09-23 14:30:00,33.97,33.98,33.95,33.97,346110.0,31.4357,31.445,31.4172,31.4357,346110.0
2019-09-23 15:00:00,33.97,33.99,33.95,33.97,980218.0,31.4357,31.4543,31.4172,31.4357,980218.0
2019-09-23 15:30:00,33.96,33.97,33.93,33.96,1909965.0,31.4265,31.4357,31.3987,31.4265,1909965.0
2019-09-24 09:30:00,33.81,33.89,33.78,33.8,614616.0,31.2877,31.3617,31.2599,31.2784,614616.0
2019-09-24 10:00:00,33.79,33.84,33.74,33.77,366239.0,31.2692,31.3154,31.2229,31.2507,366239.0
2019-09-24 10:30:00,33.76,33.79,33.73,33.75,242369.0,31.2414,31.2692,31.2137,31.2322,242369.0
2019-09-24 11:00:00,33.75,33.77,33.7,33.73,335444.0,31.2322,31.2507,31.1859,31.2137,335444.0
2019-09-24 11:30:00,33.72,33.73,33.68,33.73,416604.0,31.2044,31.2137,31.1674,31.2137,416604.0
2019-09-24 12:00:00,33.72,33.74,33.63,33.66,281452.0,31.2044,31.2229,31.1211,31.1489,281452.0
2019-09-24 12:30:00,33.66,33.68,33.6,33.63,518171.0,31.1489,31.1674,31.0934,31.1211,518171.0
2019-09-24 13:00:00,33.63,33.69,33.63,33.65,214612.0,31.1211,31.1766,31.1211,31.1396,214612.0
2019-09-24 13:30:00,33.65,33.68,33.64,33.65,92164.0,31.1396,31.1674,31.1304,31.1396,92164.0
2019-09-24 14:00:00,33.65,33.71,33.61,33.65,428906.0,31.1396,31.1951,31.1026,31.1396,428906.0
2019-09-24 14:30:00,33.65,33.67,33.59,33.66,407175.0,31.1396,31.1581,31.0841,31.1489,407175.0
2019-09-24 15:00:00,33.66,33.68,33.61,33.62,278417.0,31.1489,31.1674,31.1026,31.1119,278417.0
2019-09-24 15:30:00,33.61,33.66,33.6,33.61,999919.0,31.1026,31.1489,31.0934,31.1026,999919.0
2019-09-25 09:30:00,33.26,33.31,33.21,33.23,813157.0,30.7787,30.825,30.7324,30.751,813157.0
2019-09-25 10:00:00,33.23,33.28,33.2,33.25,835117.0,30.751,30.7972,30.7232,30.7695,835117.0
2019-09-25 10:30:00,33.24,33.35,33.24,33.33,667094.0,30.7602,30.862,30.7602,30.8435,667094.0
2019-09-25 11:00:00,33.34,33.35,33.31,33.33,426565.0,30.8527,30.862,30.825,30.8435,426565.0
2019-09-25 11:30:00,33.33,33.35,33.29,33.31,383434.0,30.8435,30.862,30.8065,30.825,383434.0
2019-09-25 12:00:00,33.31,33.33,33.3,33.32,132761.0,30.825,30.8435,30.8157,30.8342,132761.0
2019-09-25 12:30:00,33.32,33.35,33.3,33.32,241484.0,30.8342,30.862,30.8157,30.8342,241484.0
2019-09-25 13:00:00,33.32,33.34,33.31,33.33,80989.0,30.8342,30.8527,30.825,30.8435,80989.0
2019-09-25 13:30:00,33.34,33.36,33.32,33.35,98574.0,30.8527,30.8713,30.8342,30.862,98574.0
2019-09-25 14:00:00,33.35,33.4,33.34,33.38,206278.0,30.862,30.9083,30.8527,30.8898,206278.0
2019-09-25 14:30:00,33.38,33.4,33.37,33.39,154756.0,30.8898,30.9083,30.8805,30.899,154756.0
2019-09-25 15:00:00,33.39,33.4,33.36,33.39,252129.0,30.899,30.9083,30.8713,30.899,252129.0
2019-09-25 15:30:00,33.38,33.41,33.3,33.3,1427896.0,30.8898,30.9175,30.8157,30.8157,1427896.0
2019-09-26 09:30:00,33.67,33.7,33.53,33.61,1991634.0,31.1581,31.1859,31.0286,31.1026,1991634.0
2019-09-26 10:00:00,33.62,33.62,33.57,33.6,851711.0,31.1119,31.1119,31.0656,31.0934,851711.0
2019-09-26 10:30:00,33.6,33.64,33.59,33.61,570292.0,31.0934,31.1304,31.0841,31.1026,570292.0
2019-09-26 11:00:00,33.61,33.61,33.51,33.55,457974.0,31.1026,31.1026,31.0101,31.0471,457974.0
2019-09-26 11:30:00,33.55,33.58,33.52,33.55,149231.0,31.0471,31.0748,31.0193,31.0471,149231.0
2019-09-26 12:00:00,33.55,33.61,33.53,33.59,148513.0,31.0471,31.1026,31.0286,31.0841,148513.0
2019-09-26 12:30:00,33.59,33.6,33.55,33.57,115706.0,31.0841,31.0934,31.0471,31.0656,115706.0
2019-09-26 13:00:00,33.57,33.6,33.54,33.56,110661.0,31.0656,31.0934,31.0378,31.0563,110661.0
2019-09-26 13:30:00,33.56,33.58,33.54,33.56,86532.0,31.0563,31.0748,31.0378,31.0563,86532.0
2019-09-26 14:00:00,33.56,33.61,33.56,33.57,77051.0,31.0563,31.1026,31.0563,31.0656,77051.0
2019-09-26 14:30:00,33.57,33.59,33.55,33.55,58610.0,31.0656,31.0841,31.0471,31.0471,58610.0
2019-09-26 15:00:00,33.56,33.59,33.54,33.58,148638.0,31.0563,31.0841,31.0378,31.0748,148638.0
2019-09-26 15:30:00,33.57,33.58,33.51,33.54,1348635.0,31.0656,31.0748,31.0101,31.0378,1348635.0
2019-09-27 09:30:00,33.77,33.77,33.65,33.71,835516.0,31.2507,31.2507,31.1396,31.1951,835516.0
2019-09-27 10:00:00,33.7,33.75,33.69,33.72,122143.0,31.1859,31.2322,31.1766,31.2044,122143.0
2019-09-27 10:30:00,33.72,33.76,33.69,33.73,171961.0,31.2044,31.2414,31.1766,31.2137,171961.0
2019-09-27 11:00:00,33.73,33.77,33.72,33.75,697708.0,31.2137,31.2507,31.2044,31.2322,697708.0
2019-09-27 11:30:00,33.75,33.75,33.5,33.57,933595.0,31.2322,31.2322,31.0008,31.0656,933595.0
2019-09-27 12:00:00,33.56,33.6,33.45,33.45,440802.0,31.0563,31.0934,30.9545,30.9545,440802.0
2019-09-27 12:30:00,33.45,33.49,33.42,33.43,284468.0,30.9545,30.9916,30.9268,30.936,284468.0
2019-09-27 13:00:00,33.42,33.47,33.4,33.45,192597.0,30.9268,30.9731,30.9083,30.9545,192597.0
2019-09-27 13:30:00,33.44,33.45,33.38,33.43,238238.0,30.9453,30.9545,30.8898,30.936,238238.0
2019-09-27 14:00:00,33.42,33.45,33.38,33.45,258125.0,30.9268,30.9545,30.8898,30.9545,258125.0
2019-09-27 14:30:00,33.44,33.46,33.39,33.41,370510.0,30.9453,30.9638,30.899,30.9175,370510.0
2019-09-27 15:00:00,33.42,33.46,33.39,33.43,304411.0,30.9268,30.9638,30.899,30.936,304411.0
2019-09-27 15:30:00,33.42,33.53,33.42,33.47,701308.0,30.9268,31.0286,30.9268,30.9731,701308.0
2019-09-30 09:30:00,33.48,33.52,33.45,33.51,289862.0,30.9823,31.0193,30.9545,31.0101,289862.0
2019-09-30 10:00:00,33.51,33.6,33.5,33.54,406657.0,31.0101,31.0934,31.0008,31.0378,406657.0
2019-09-30 10:30:00,33.55,33.58,33.51,33.53,132127.0,31.0471,31.0748,31.0101,31.0286,132127.0
2019-09-30 11:00:00,33.53,33.57,33.52,33.55,115542.0,31.0286,31.0656,31.0193,31.0471,115542.0
2019-09-30 11:30:00,33.55,33.56,33.51,33.55,70687.0,31.0471,31.0563,31.0101,31.0471,70687.0
2019-09-30 12:00:00,33.56,33.57,33.54,33.57,59536.0,31.0563,31.0656,31.0378,31.0656,59536.0
2019-09-30 12:30:00,33.57,33.58,33.56,33.58,47145.0,31.0656,31.0748,31.0563,31.0748,47145.0
2019-09-30 13:00:00,33.58,33.59,33.54,33.55,71751.0,31.0748,31.0841,31.0378,31.0471,71751.0
2019-09-30 13:30:00,33.55,33.57,33.51,33.52,253207.0,31.0471,31.0656,31.0101,31.0193,253207.0
2019-09-30 14:00:00,33.52,33.52,33.5,33.52,109306.0,31.0193,31.0193,31.0008,31.0193,109306.0
2019-09-30 14:30:00,33.51,33.54,33.5,33.51,95860.0,31.0101,31.0378,31.0008,31.0101,95860.0
2019-09-30 15:00:00,33.51,33.52,33.48,33.48,112294.0,31.0101,31.0193,30.9823,30.9823,112294.0
2019-09-30 15:30:00,33.48,33.58,33.48,33.56,1394039.0,30.9823,31.0748,30.9823,31.0563,1394039.0
2019-10-01 09:30:00,32.98,32.98,32.77,32.81,985729.0,30.5196,30.5196,30.3253,30.3623,985729.0
2019-10-01 10:00:00,32.81,32.88,32.76,32.78,927639.0,30.3623,30.4271,30.316,30.3345,927639.0
2019-10-01 10:30:00,32.78,32.83,32.77,32.79,170660.0,30.3345,30.3808,30.3253,30.3438,170660.0
2019-10-01 11:00:00,32.79,32.85,32.74,32.84,369808.0,30.3438,30.3993,30.2975,30.39,369808.0
2019-10-01 11:30:00,32.85,32.87,32.82,32.87,243537.0,30.3993,30.4178,30.3715,30.4178,243537.0
2019-10-01 12:00:00,32.86,32.87,32.81,32.84,108543.0,30.4086,30.4178,30.3623,30.39,108543.0
2019-10-01 12:30:00,32.84,32.86,32.81,32.85,74303.0,30.39,30.4086,30.3623,30.3993,74303.0
2019-10-01 13:00:00,32.84,32.86,32.81,32.82,73059.0,30.39,30.4086,30.3623,30.3715,73059.0
2019-10-01 13:30:00,32.82,32.83,32.78,32.8,98251.0,30.3715,30.3808,30.3345,30.353,98251.0
2019-10-01 14:00:00,32.8,32.8,32.76,32.76,142468.0,30.353,30.353,30.316,30.316,142468.0
2019-10-01 14:30:00,32.76,32.83,32.76,32.81,104078.0,30.316,30.3808,30.316,30.3623,104078.0
2019-10-01 15:00:00,32.81,32.82,32.78,32.8,82826.0,30.3623,30.3715,30.3345,30.353,82826.0
2019-10-01 15:30:00,32.8,32.83,32.78,32.8,1113744.0,30.353,30.3808,30.3345,30.353,1113744.0
2019-10-02 09:30:00,32.6,32.67,32.6,32.64,407038.0,30.168,30.2327,30.168,30.205,407038.0
2019-10-02 10:00:00,32.64,32.68,32.6,32.61,413567.0,30.205,30.242,30.168,30.1772,413567.0
2019-10-02 10:30:00,32.6,32.67,32.56,32.66,397060.0,30.168,30.2327,30.1309,30.2235,397060.0
2019-10-02 11:00:00,32.65,32.7,32.64,32.67,295600.0,30.2142,30.2605,30.205,30.2327,295600.0
2019-10-02 11:30:00,32.67,32.69,32.62,32.66,201823.0,30.2327,30.2512,30.1865,30.2235,201823.0
2019-10-02 12:00:00,32.66,32.67,32.6,32.61,222075.0,30.2235,30.2327,30.168,30.1772,222075.0
2019-10-02 12:30:00,32.61,32.61,32.51,32.55,628841.0,30.1772,30.1772,30.0847,30.1217,628841.0
2019-10-02 13:00:00,32.55,32.59,32.54,32.59,118120.0,30.1217,30.1587,30.1124,30.1587,118120.0
2019-10-02 13:30:00,32.59,32.59,32.54,32.57,85144.0,30.1587,30.1587,30.1124,30.1402,85144.0
2019-10-02 14:00:00,32.56,32.63,32.54,32.63,65702.0,30.1309,30.1957,30.1124,30.1957,65702.0
2019-10-02 14:30:00,32.63,32.64,32.61,32.63,109887.0,30.1957,30.205,30.1772,30.1957,109887.0
2019-10-02 15:00:00,32.64,32.69,32.62,32.68,311942.0,30.205,30.2512,30.1865,30.242,311942.0
2019-10-02 15:30:00,32.67,32.69,32.63,32.64,478366.0,30.2327,30.2512,30.1957,30.205,478366.0
2019-10-03 09:30:00,32.8,32.91,32.8,32.89,898877.0,30.353,30.4548,30.353,30.4363,898877.0
2019-10-03 10:00:00,32.89,32.96,32.79,32.92,855806.0,30.4363,30.5011,30.3438,30.4641,855806.0
2019-10-03 10:30:00,32.92,32.95,32.85,32.91,204039.0,30.4641,30.4918,30.3993,30.4548,204039.0
2019-10-03 11:00:00,32.91,32.98,32.9,32.93,455194.0,30.4548,30.5196,30.4456,30.4733,455194.0
2019-10-03 11:30:00,32.92,32.93,32.89,32.9,174383.0,30.4641,30.4733,30.4363,30.4456,174383.0
2019-10-03 12:00:00,32.9,32.95,32.89,32.95,111007.0,30.4456,30.4918,30.4363,30.4918,111007.0
2019-10-03 12:30:00,32.94,32.97,32.93,32.97,97015.0,30.4826,30.5104,30.4733,30.5104,97015.0
2019-10-03 13:00:00,32.97,32.97,32.92,32.94,163987.0,30.5104,30.5104,30.4641,30.4826,163987.0
2019-10-03 13:30:00,32.93,32.97,32.93,32.97,139501.0,30.4733,30.5104,30.4733,30.5104,139501.0
2019-10-03 14:00:00,32.97,32.97,32.94,32.95,83206.0,30.5104,30.5104,30.4826,30.4918,83206.0
2019-10-03 14:30:00,32.94,32.97,32.94,32.94,118973.0,30.4826,30.5104,30.4826,30.4826,118973.0
2019-10-03 15:00:00,32.95,32.96,32.94,32.96,179516.0,30.4918,30.5011,30.4826,30.5011,179516.0
2019-10-03 15:30:00,32.96,33.0,32.94,32.98,890747.0,30.5011,30.5381,30.4826,30.5196,890747.0
2019-10-04 09:30:00,32.69,32.72,32.6,32.71,1238891.0,30.2512,30.279,30.168,30.2697,1238891.0
2019-10-04 10:00:00,32.71,32.73,32.67,32.7,204430.0,30.2697,30.2883,30.2327,30.2605,204430.0
2019-10-04 10:30:00,32.69,32.7,32.63,32.68,151626.0,30.2512,30.2605,30.1957,30.242,151626.0
2019-10-04 11:00:00,32.67,32.74,32.67,32.74,128271.0,30.2327,30.2975,30.2327,30.2975,128271.0
2019-10-04 11:30:00,32.75,32.78,32.73,32.75,92777.0,30.3068,30.3345,30.2883,30.3068,92777.0
2019-10-04 12:00:00,32.75,32.78,32.73,32.77,36688.0,30.3068,30.3345,30.2883,30.3253,36688.0
2019-10-04 12:30:00,32.76,32.78,32.76,32.77,26177.0,30.316,30.3345,30.316,30.3253,26177.0
2019-10-04 13:00:00,32.76,32.8,32.75,32.77,184844.0,30.316,30.353,30.3068,30.3253,184844.0
2019-10-04 13:30:00,32.77,32.81,32.76,32.79,54674.0,30.3253,30.3623,30.316,30.3438,54674.0
2019-10-04 14:00:00,32.78,32.81,32.75,32.8,209083.0,30.3345,30.3623,30.3068,30.353,209083.0
2019-10-04 14:30:00,32.8,32.83,32.8,32.83,64391.0,30.353,30.3808,30.353,30.3808,64391.0
2019-10-04 15:00:00,32.82,32.83,32.78,32.79,114219.0,30.3715,30.3808,30.3345,30.3438,114219.0
2019-10-04 15:30:00,32.79,32.83,32.76,32.77,266789.0,30.3438,30.3808,30.316,30.3253,266789.0
2019-10-07 09:30:00,32.5,32.51,32.42,32.45,283062.0,30.0754,30.0847,30.0014,30.0291,283062.0
2019-10-07 10:00:00,32.45,32.5,32.44,32.48,288549.0,30.0291,30.0754,30.0199,30.0569,288549.0
2019-10-07 10:30:00,32.48,32.51,32.48,32.5,373714.0,30.0569,30.0847,30.0569,30.0754,373714.0
2019-10-07 11:00:00,32.51,32.52,32.44,32.45,287651.0,30.0847,30.0939,30.0199,30.0291,287651.0
2019-10-07 11:30:00,32.45,32.48,32.43,32.46,192073.0,30.0291,30.0569,30.0106,30.0384,192073.0
2019-10-07 12:00:00,32.47,32.48,32.45,32.45,107968.0,30.0477,30.0569,30.0291,30.0291,107968.0
2019-10-07 12:30:00,32.45,32.46,32.42,32.43,186814.0,30.0291,30.0384,30.0014,30.0106,186814.0
2019-10-07 13:00:00,32.44,32.48,32.43,32.46,351469.0,30.0199,30.0569,30.0106,30.0384,351469.0
2019-10-07 13:30:00,32.46,32.56,32.46,32.55,355325.0,30.0384,30.1309,30.0384,30.1217,355325.0
2019-10-07 14:00:00,32.56,32.56,32.42,32.42,548068.0,30.1309,30.1309,30.0014,30.0014,548068.0
2019-10-07 14:30:00,32.42,32.43,32.37,32.4,204420.0,30.0014,30.0106,29.9551,29.9829,204420.0
2019-10-07 15:00:00,32.41,32.42,32.39,32.41,163511.0,29.9921,30.0014,29.9736,29.9921,163511.0
2019-10-07 15:30:00,32.41,32.43,32.39,32.4,452785.0,29.9921,30.0106,29.9736,29.9829,452785.0
2019-10-08 09:30:00,32.2,32.21,32.12,32.16,739080.0,29.7978,29.807,29.7238,29.7608,739080.0
2019-10-08 10:00:00,32.16,32.19,32.11,32.16,258435.0,29.7608,29.7885,29.7145,29.7608,258435.0
2019-10-08 10:30:00,32.16,32.2,32.12,32.2,187186.0,29.7608,29.7978,29.7238,29.7978,187186.0
2019-10-08 11:00:00,32.19,32.2,32.08,32.1,332500.0,29.7885,29.7978,29.6867,29.7053,332500.0
2019-10-08 11:30:00,32.11,32.12,32.07,32.09,133600.0,29.7145,29.7238,29.6775,29.696,133600.0
2019-10-08 12:00:00,32.1,32.15,32.1,32.14,198103.0,29.7053,29.7515,29.7053,29.7423,198103.0
2019-10-08 12:30:00,32.14,32.2,32.13,32.16,92202.0,29.7423,29.7978,29.733,29.7608,92202.0
2019-10-08 13:00:00,32.16,32.17,32.14,32.16,32761.0,29.7608,29.77,29.7423,29.7608,32761.0
2019-10-08 13:30:00,32.17,32.2,32.16,32.18,110827.0,29.77,29.7978,29.7608,29.7793,110827.0
2019-10-08 14:00:00,32.18,32.19,32.17,32.18,47880.0,29.7793,29.7885,29.77,29.7793,47880.0
2019-10-08 14:30:00,32.18,32.24,32.15,32.22,173747.0,29.7793,29.8348,29.7515,29.8163,173747.0
2019-10-08 15:00:00,32.22,32.24,32.15,32.17,185772.0,29.8163,29.8348,29.7515,29.77,185772.0
2019-10-08 15:30:00,32.16,32.18,32.12,32.17,396183.0,29.7608,29.7793,29.7238,29.77,396183.0
2019-10-09 09:30:00,32.7,32.73,32.66,32.71,696513.0,30.2605,30.2883,30.2235,30.2697,696513.0
2019-10-09 10:00:00,32.72,32.74,32.68,32.69,150514.0,30.279,30.2975,30.242,30.2512,150514.0
2019-10-09 10:30:00,32.69,32.69,32.61,32.63,182075.0,30.2512,30.2512,30.1772,30.1957,182075.0
2019-10-09 11:00:00,32.63,32.63,32.58,32.59,349253.0,30.1957,30.1957,30.1494,30.1587,349253.0
2019-10-09 11:30:00,32.59,32.64,32.59,32.62,253245.0,30.1587,30.205,30.1587,30.1865,253245.0
2019-10-09 12:00:00,32.63,32.66,32.62,32.65,203103.0,30.1957,30.2235,30.1865,30.2142,203103.0
2019-10-09 12:30:00,32.65,32.68,32.64,32.67,63815.0,30.2142,30.242,30.205,30.2327,63815.0
2019-10-09 13:00:00,32.68,32.7,32.64,32.65,80151.0,30.242,30.2605,30.205,30.2142,80151.0
2019-10-09 13:30:00,32.65,32.67,32.64,32.65,83473.0,30.2142,30.2327,30.205,30.2142,83473.0
2019-10-09 14:00:00,32.65,32.68,32.63,32.66,189420.0,30.2142,30.242,30.1957,30.2235,189420.0
2019-10-09 14:30:00,32.66,32.67,32.63,32.65,84675.0,30.2235,30.2327,30.1957,30.2142,84675.0
2019-10-09 15:00:00,32.65,32.66,32.63,32.66,250332.0,30.2142,30.2235,30.1957,30.2235,250332.0
2019-10-09 15:30:00,32.66,32.67,32.58,32.63,691760.0,30.2235,30.2327,30.1494,30.1957,691760.0
2019-10-10 09:30:00,32.66,32.78,32.6,32.78,574414.0,30.2235,30.3345,30.168,30.3345,574414.0
2019-10-10 10:00:00,32.78,32.79,32.75,32.75,291743.0,30.3345,30.3438,30.3068,30.3068,291743.0
2019-10-10 10:30:00,32.76,32.81,32.75,32.8,110347.0,30.316,30.3623,30.3068,30.353,110347.0
2019-10-10 11:00:00,32.8,32.82,32.77,32.8,109271.0,30.353,30.3715,30.3253,30.353,109271.0
2019-10-10 11:30:00,32.8,32.85,32.8,32.83,127313.0,30.353,30.3993,30.353,30.3808,127313.0
2019-10-10 12:00:00,32.84,32.86,32.81,32.81,140806.0,30.39,30.4086,30.3623,30.3623,140806.0
2019-10-10 12:30:00,32.81,32.82,32.76,32.78,75675.0,30.3623,30.3715,30.316,30.3345,75675.0
2019-10-10 13:00:00,32.78,32.81,32.77,32.79,55072.0,30.3345,30.3623,30.3253,30.3438,55072.0
2019-10-10 13:30:00,32.79,32.82,32.76,32.81,87158.0,30.3438,30.3715,30.316,30.3623,87158.0
2019-10-10 14:00:00,32.81,32.81,32.68,32.76,271529.0,30.3623,30.3623,30.242,30.316,271529.0
2019-10-10 14:30:00,32.77,32.8,32.75,32.79,52023.0,30.3253,30.353,30.3068,30.3438,52023.0
2019-10-10 15:00:00,32.8,32.81,32.76,32.78,66279.0,30.353,30.3623,30.316,30.3345,66279.0
2019-10-10 15:30:00,32.77,32.81,32.74,32.75,348488.0,30.3253,30.3623,30.2975,30.3068,348488.0
2019-10-11 09:30:00,32.96,33.03,32.94,32.98,310422.0,30.5011,30.5659,30.4826,30.5196,310422.0
2019-10-11 10:00:00,32.98,32.99,32.92,32.96,995196.0,30.5196,30.5289,30.4641,30.5011,995196.0
2019-10-11 10:30:00,32.96,32.98,32.92,32.95,155727.0,30.5011,30.5196,30.4641,30.4918,155727.0
2019-10-11 11:00:00,32.95,33.01,32.94,33.01,923498.0,30.4918,30.5474,30.4826,30.5474,923498.0
2019-10-11 11:30:00,33.01,33.02,32.88,32.89,445120.0,30.5474,30.5566,30.4271,30.4363,445120.0
2019-10-11 12:00:00,32.88,32.94,32.87,32.94,211809.0,30.4271,30.4826,30.4178,30.4826,211809.0
2019-10-11 12:30:00,32.94,32.97,32.86,32.95,197290.0,30.4826,30.5104,30.4086,30.4918,197290.0
2019-10-11 13:00:00,32.95,33.0,32.9,32.95,156136.0,30.4918,30.5381,30.4456,30.4918,156136.0
2019-10-11 13:30:00,32.96,32.97,32.92,32.97,174944.0,30.5011,30.5104,30.4641,30.5104,174944.0
2019-10-11 14:00:00,32.96,32.99,32.93,32.98,196342.0,30.5011,30.5289,30.4733,30.5196,196342.0
2019-10-11 14:30:00,32.98,33.02,32.97,33.02,289845.0,30.5196,30.5566,30.5104,30.5566,289845.0
2019-10-11 15:00:00,33.02,33.03,32.96,32.97,384715.0,30.5566,30.5659,30.5011,30.5104,384715.0
2019-10-11 15:30:00,32.98,33.03,32.91,32.91,687439.0,30.5196,30.5659,30.4548,30.4548,687439.0
2019-10-14 09:30:00,32.83,32.88,32.82,32.87,362710.0,30.3808,30.4271,30.3715,30.4178,362710.0
2019-10-14 10:00:00,32.87,32.88,32.82,32.83,46814.0,30.4178,30.4271,30.3715,30.3808,46814.0
2019-10-14 10:30:00,32.82,32.84,32.81,32.82,85638.0,30.3715,30.39,30.3623,30.3715,85638.0
2019-10-14 11:00:00,32.82,32.84,32.78,32.79,79729.0,30.3715,30.39,30.3345,30.3438,79729.0
2019-10-14 11:30:00,32.79,32.82,32.79,32.82,55100.0,30.3438,30.3715,30.3438,30.3715,55100.0
2019-10-14 12:00:00,32.82,32.84,32.79,32.83,55274.0,30.3715,30.39,30.3438,30.3808,55274.0
2019-10-14 12:30:00,32.83,32.86,32.83,32.85,12734.0,30.3808,30.4086,30.3808,30.3993,12734.0
2019-10-14 13:00:00,32.84,32.87,32.84,32.87,62827.0,30.39,30.4178,30.39,30.4178,62827.0
2019-10-14 13:30:00,32.87,32.87,32.84,32.86,67126.0,30.4178,30.4178,30.39,30.4086,67126.0
2019-10-14 14:00:00,32.86,32.86,32.84,32.85,12461.0,30.4086,30.4086,30.39,30.3993,12461.0
2019-10-14 14:30:00,32.84,32.85,32.83,32.84,55485.0,30.39,30.3993,30.3808,30.39,55485.0
2019-10-14 15:00:00,32.84,32.84,32.81,32.84,144930.0,30.39,30.39,30.3623,30.39,144930.0
2019-10-14 15:30:00,32.84,32.84,32.78,32.78,195107.0,30.39,30.39,30.3345,30.3345,195107.0
2019-10-15 09:30:00,32.94,32.99,32.9,32.97,1045368.0,30.4826,30.5289,30.4456,30.5104,1045368.0
2019-10-15 10:00:00,32.97,33.03,32.96,33.03,591871.0,30.5104,30.5659,30.5011,30.5659,591871.0
2019-10-15 10:30:00,33.03,33.12,33.02,33.11,348519.0,30.5659,30.6492,30.5566,30.6399,348519.0
2019-10-15 11:00:00,33.11,33.13,33.06,33.08,312552.0,30.6399,30.6584,30.5936,30.6121,312552.0
2019-10-15 11:30:00,33.07,33.14,33.07,33.13,730553.0,30.6029,30.6677,30.6029,30.6584,730553.0
2019-10-15 12:00:00,33.13,33.13,33.08,33.08,264528.0,30.6584,30.6584,30.6121,30.6121,264528.0
2019-10-15 12:30:00,33.08,33.11,33.08,33.11,80364.0,30.6121,30.6399,30.6121,30.6399,80364.0
2019-10-15 13:00:00,33.11,33.12,33.09,33.11,178216.0,30.6399,30.6492,30.6214,30.6399,178216.0
2019-10-15 13:30:00,33.11,33.13,33.11,33.11,147767.0,30.6399,30.6584,30.6399,30.6399,147767.0
2019-10-15 14:00:00,33.11,33.14,33.1,33.13,140539.0,30.6399,30.6677,30.6307,30.6584,140539.0
2019-10-15 14:30:00,33.12,33.13,33.11,33.11,69702.0,30.6492,30.6584,30.6399,30.6399,69702.0
2019-10-15 15:00:00,33.12,33.13,33.11,33.13,120030.0,30.6492,30.6584,30.6399,30.6584,120030.0
2019-10-15 15:30:00,33.13,33.13,33.07,33.09,671359.0,30.6584,30.6584,30.6029,30.6214,671359.0
2019-10-16 09:30:00,33.18,33.23,33.18,33.2,843372.0,30.7047,30.751,30.7047,30.7232,843372.0
2019-10-16 10:00:00,33.2,33.2,33.19,33.2,214298.0,30.7232,30.7232,30.7139,30.7232,214298.0
2019-10-16 10:30:00,33.2,33.21,33.18,33.21,231449.0,30.7232,30.7324,30.7047,30.7324,231449.0
2019-10-16 11:00:00,33.2,33.23,33.19,33.21,243746.0,30.7232,30.751,30.7139,30.7324,243746.0
2019-10-16 11:30:00,33.21,33.23,33.2,33.22,166974.0,30.7324,30.751,30.7232,30.7417,166974.0
2019-10-16 12:00:00,33.23,33.23,33.2,33.21,176685.0,30.751,30.751,30.7232,30.7324,176685.0
2019-10-16 12:30:00,33.21,33.22,33.2,33.22,66373.0,30.7324,30.7417,30.7232,30.7417,66373.0
2019-10-16 13:00:00,33.22,33.22,33.17,33.17,411381.0,30.7417,30.7417,30.6954,30.6954,411381.0
2019-10-16 13:30:00,33.18,33.21,33.16,33.19,123330.0,30.7047,30.7324,30.6862,30.7139,123330.0
2019-10-16 14:00:00,33.2,33.21,33.19,33.2,70955.0,30.7232,30.7324,30.7139,30.7232,70955.0
2019-10-16 14:30:00,33.19,33.22,33.19,33.2,92799.0,30.7139,30.7417,30.7139,30.7232,92799.0
2019-10-16 15:00:00,33.21,33.23,33.2,33.2,118781.0,30.7324,30.751,30.7232,30.7232,118781.0
2019-10-16 15:30:00,33.2,33.25,33.19,33.24,520261.0,30.7232,30.7695,30.7139,30.7602,520261.0
2019-10-17 09:30:00,33.59,33.68,33.57,33.68,2089979.0,31.0841,31.1674,31.0656,31.1674,2089979.0
2019-10-17 10:00:00,33.68,33.74,33.65,33.7,597991.0,31.1674,31.2229,31.1396,31.1859,597991.0
2019-10-17 10:30:00,33.71,33.72,33.65,33.68,457172.0,31.1951,31.2044,31.1396,31.1674,457172.0
2019-10-17 11:00:00,33.67,33.75,33.64,33.74,423880.0,31.1581,31.2322,31.1304,31.2229,423880.0
2019-10-17 11:30:00,33.74,33.75,33.69,33.7,211500.0,31.2229,31.2322,31.1766,31.1859,211500.0
2019-10-17 12:00:00,33.7,33.71,33.64,33.65,170811.0,31.1859,31.1951,31.1304,31.1396,170811.0
2019-10-17 12:30:00,33.65,33.68,33.64,33.68,169723.0,31.1396,31.1674,31.1304,31.1674,169723.0
2019-10-17 13:00:00,33.68,33.7,33.64,33.68,171252.0,31.1674,31.1859,31.1304,31.1674,171252.0
2019-10-17 13:30:00,33.68,33.74,33.67,33.68,190179.0,31.1674,31.2229,31.1581,31.1674,190179.0
2019-10-17 14:00:00,33.68,33.71,33.66,33.7,117498.0,31.1674,31.1951,31.1489,31.1859,117498.0
2019-10-17 14:30:00,33.7,33.72,33.68,33.7,153412.0,31.1859,31.2044,31.1674,31.1859,153412.0
2019-10-17 15:00:00,33.7,33.72,33.69,33.7,128129.0,31.1859,31.2044,31.1766,31.1859,128129.0
2019-10-17 15:30:00,33.7,33.71,33.61,33.65,633753.0,31.1859,31.1951,31.1026,31.1396,633753.0
2019-10-18 09:30:00,33.9,34.04,33.9,34.01,595514.0,31.371,31.5005,31.371,31.4728,595514.0
2019-10-18 10:00:00,34.01,34.01,33.95,34.01,503814.0,31.4728,31.4728,31.4172,31.4728,503814.0
2019-10-18 10:30:00,34.01,34.02,33.98,34.02,320772.0,31.4728,31.482,31.445,31.482,320772.0
2019-10-18 11:00:00,34.02,34.02,34.0,34.02,195338.0,31.482,31.482,31.4635,31.482,195338.0
2019-10-18 11:30:00,34.02,34.03,33.99,33.99,165069.0,31.482,31.4913,31.4543,31.4543,165069.0
2019-10-18 12:00:00,33.98,34.01,33.94,33.96,308550.0,31.445,31.4728,31.408,31.4265,308550.0
2019-10-18 12:30:00,33.97,33.99,33.94,33.99,424842.0,31.4357,31.4543,31.408,31.4543,424842.0
2019-10-18 13:00:00,33.99,34.01,33.98,33.98,111430.0,31.4543,31.4728,31.445,31.445,111430.0
2019-10-18 13:30:00,33.99,34.0,33.99,34.0,45613.0,31.4543,31.4635,31.4543,31.4635,45613.0
2019-10-18 14:00:00,34.0,34.01,33.99,34.01,68302.0,31.4635,31.4728,31.4543,31.4728,68302.0
2019-10-18 14:30:00,34.0,34.01,33.99,34.0,43444.0,31.4635,31.4728,31.4543,31.4635,43444.0
2019-10-18 15:00:00,33.99,34.03,33.99,34.01,417787.0,31.4543,31.4913,31.4543,31.4728,417787.0
2019-10-18 15:30:00,34.01,34.03,33.99,34.01,584764.0,31.4728,31.4913,31.4543,31.4728,584764.0
2019-10-21 09:30:00,33.9,34.0,33.8,33.98,1521232.0,31.371,31.4635,31.2784,31.445,1521232.0
2019-10-21 10:00:00,33.98,33.98,33.94,33.96,263391.0,31.445,31.445,31.408,31.4265,263391.0
2019-10-21 10:30:00,33.97,33.97,33.91,33.94,153815.0,31.4357,31.4357,31.3802,31.408,153815.0
2019-10-21 11:00:00,33.94,33.96,33.91,33.91,233362.0,31.408,31.4265,31.3802,31.3802,233362.0
2019-10-21 11:30:00,33.91,33.92,33.86,33.92,203478.0,31.3802,31.3895,31.334,31.3895,203478.0
2019-10-21 12:00:00,33.92,33.95,33.9,33.93,135516.0,31.3895,31.4172,31.371,31.3987,135516.0
2019-10-21 12:30:00,33.94,33.96,33.91,33.95,406489.0,31.408,31.4265,31.3802,31.4172,406489.0
2019-10-21 13:00:00,33.94,33.95,33.91,33.91,63313.0,31.408,31.4172,31.3802,31.3802,63313.0
2019-10-21 13:30:00,33.91,33.94,33.89,33.94,298232.0,31.3802,31.408,31.3617,31.408,298232.0
2019-10-21 14:00:00,33.94,33.96,33.93,33.95,146298.0,31.408,31.4265,31.3987,31.4172,146298.0
2019-10-21 14:30:00,33.95,33.96,33.93,33.96,63228.0,31.4172,31.4265,31.3987,31.4265,63228.0
2019-10-21 15:00:00,33.95,33.96,33.92,33.95,143463.0,31.4172,31.4265,31.3895,31.4172,143463.0
2019-10-21 15:30:00,33.95,33.98,33.94,33.98,607170.0,31.4172,31.445,31.408,31.445,607170.0
2019-10-22 09:30:00,33.73,33.87,33.72,33.84,796529.0,31.2137,31.3432,31.2044,31.3154,796529.0
2019-10-22 10:00:00,33.84,33.85,33.82,33.84,123819.0,31.3154,31.3247,31.2969,31.3154,123819.0
2019-10-22 10:30:00,33.84,33.85,33.83,33.84,252949.0,31.3154,31.3247,31.3062,31.3154,252949.0
2019-10-22 11:00:00,33.84,33.88,33.83,33.86,400332.0,31.3154,31.3525,31.3062,31.334,400332.0
2019-10-22 11:30:00,33.86,33.93,33.85,33.89,614549.0,31.334,31.3987,31.3247,31.3617,614549.0
2019-10-22 12:00:00,33.89,33.93,33.88,33.93,102867.0,31.3617,31.3987,31.3525,31.3987,102867.0
2019-10-22 12:30:00,33.93,33.93,33.91,33.93,118110.0,31.3987,31.3987,31.3802,31.3987,118110.0
2019-10-22 13:00:00,33.93,33.93,33.89,33.9,154430.0,31.3987,31.3987,31.3617,31.371,154430.0
2019-10-22 13:30:00,33.9,33.92,33.89,33.9,140660.0,31.371,31.3895,31.3617,31.371,140660.0
2019-10-22 14:00:00,33.9,33.91,33.86,33.88,306346.0,31.371,31.3802,31.334,31.3525,306346.0
2019-10-22 14:30:00,33.89,33.89,33.83,33.84,354577.0,31.3617,31.3617,31.3062,31.3154,354577.0
2019-10-22 15:00:00,33.84,33.85,33.8,33.82,379797.0,31.3154,31.3247,31.2784,31.2969,379797.0
2019-10-22 15:30:00,33.82,33.82,33.77,33.77,995585.0,31.2969,31.2969,31.2507,31.2507,995585.0
2019-10-23 09:30:00,33.88,33.96,33.86,33.94,245876.0,31.3525,31.4265,31.334,31.408,245876.0
2019-10-23 10:00:00,33.94,33.95,33.87,33.87,378800.0,31.408,31.4172,31.3432,31.3432,378800.0
2019-10-23 10:30:00,33.88,33.95,33.87,33.94,513191.0,31.3525,31.4172,31.3432,31.408,513191.0
2019-10-23 11:00:00,33.94,33.96,33.92,33.96,108440.0,31.408,31.4265,31.3895,31.4265,108440.0
2019-10-23 11:30:00,33.96,33.96,33.93,33.94,67805.0,31.4265,31.4265,31.3987,31.408,67805.0
2019-10-23 12:00:00,33.94,33.97,33.93,33.94,108652.0,31.408,31.4357,31.3987,31.408,108652.0
2019-10-23 12:30:00,33.95,33.98,33.94,33.98,67327.0,31.4172,31.445,31.408,31.445,67327.0
2019-10-23 13:00:00,33.98,33.98,33.95,33.95,36652.0,31.445,31.445,31.4172,31.4172,36652.0
2019-10-23 13:30:00,33.96,33.98,33.95,33.96,83695.0,31.4265,31.445,31.4172,31.4265,83695.0
2019-10-23 14:00:00,33.97,33.97,33.95,33.95,39040.0,31.4357,31.4357,31.4172,31.4172,39040.0
2019-10-23 14:30:00,33.95,33.98,33.95,33.98,44881.0,31.4172,31.445,31.4172,31.445,44881.0
2019-10-23 15:00:00,33.98,34.0,33.96,33.98,125459.0,31.445,31.4635,31.4265,31.445,125459.0
2019-10-23 15:30:00,33.98,34.0,33.96,33.97,718554.0,31.445,31.4635,31.4265,31.4357,718554.0
2019-10-24 09:30:00,33.88,33.92,33.83,33.86,501377.0,31.3525,31.3895,31.3062,31.334,501377.0
2019-10-24 10:00:00,33.86,33.87,33.81,33.86,278885.0,31.334,31.3432,31.2877,31.334,278885.0
2019-10-24 10:30:00,33.86,33.88,33.84,33.84,238843.0,31.334,31.3525,31.3154,31.3154,238843.0
2019-10-24 11:00:00,33.85,33.86,33.84,33.85,332092.0,31.3247,31.334,31.3154,31.3247,332092.0
2019-10-24 11:30:00,33.85,33.85,33.8,33.82,204662.0,31.3247,31.3247,31.2784,31.2969,204662.0
2019-10-24 12:00:00,33.83,33.83,33.76,33.79,319427.0,31.3062,31.3062,31.2414,31.2692,319427.0
2019-10-24 12:30:00,33.79,33.82,33.78,33.82,106652.0,31.2692,31.2969,31.2599,31.2969,106652.0
2019-10-24 13:00:00,33.82,33.83,33.79,33.8,221259.0,31.2969,31.3062,31.2692,31.2784,221259.0
2019-10-24 13:30:00,33.8,33.84,33.8,33.83,150056.0,31.2784,31.3154,31.2784,31.3062,150056.0
2019-10-24 14:00:00,33.83,33.85,33.8,33.8,294656.0,31.3062,31.3247,31.2784,31.2784,294656.0
2019-10-24 14:30:00,33.8,33.81,33.79,33.8,130492.0,31.2784,31.2877,31.2692,31.2784,130492.0
2019-10-24 15:00:00,33.8,33.85,33.8,33.84,159623.0,31.2784,31.3247,31.2784,31.3154,159623.0
2019-10-24 15:30:00,33.84,33.85,33.77,33.77,547862.0,31.3154,31.3247,31.2507,31.2507,547862.0
2019-10-25 09:30:00,33.82,33.9,33.81,33.88,203079.0,31.2969,31.371,31.2877,31.3525,203079.0
2019-10-25 10:00:00,33.88,33.95,33.87,33.93,338807.0,31.3525,31.4172,31.3432,31.3987,338807.0
2019-10-25 10:30:00,33.93,33.97,33.92,33.97,154249.0,31.3987,31.4357,31.3895,31.4357,154249.0
2019-10-25 11:00:00,33.97,34.09,33.91,34.09,2395100.0,31.4357,31.5468,31.3802,31.5468,2395100.0
2019-10-25 11:30:00,34.09,34.12,34.08,34.11,1020411.0,31.5468,31.5746,31.5375,31.5653,1020411.0
2019-10-25 12:00:00,34.11,34.12,34.05,34.06,142851.0,31.5653,31.5746,31.5098,31.519,142851.0
2019-10-25 12:30:00,34.06,34.07,34.03,34.03,96673.0,31.519,31.5283,31.4913,31.4913,96673.0
2019-10-25 13:00:00,34.04,34.07,34.03,34.06,136615.0,31.5005,31.5283,31.4913,31.519,136615.0
2019-10-25 13:30:00,34.05,34.06,34.03,34.04,67092.0,31.5098,31.519,31.4913,31.5005,67092.0
2019-10-25 14:00:00,34.05,34.06,34.01,34.05,168203.0,31.5098,31.519,31.4728,31.5098,168203.0
2019-10-25 14:30:00,34.04,34.07,34.03,34.06,222609.0,31.5005,31.5283,31.4913,31.519,222609.0
2019-10-25 15:00:00,34.06,34.09,34.05,34.09,357634.0,31.519,31.5468,31.5098,31.5468,357634.0
2019-10-25 15:30:00,34.09,34.09,34.04,34.06,592875.0,31.5468,31.5468,31.5005,31.519,592875.0
2019-10-28 09:30:00,34.15,34.19,34.08,34.19,507046.0,31.6023,31.6393,31.5375,31.6393,507046.0
2019-10-28 10:00:00,34.19,34.2,34.17,34.19,245000.0,31.6393,31.6486,31.6208,31.6393,245000.0
2019-10-28 10:30:00,34.19,34.2,34.16,34.18,328425.0,31.6393,31.6486,31.6116,31.6301,328425.0
2019-10-28 11:00:00,34.17,34.19,34.16,34.18,102681.0,31.6208,31.6393,31.6116,31.6301,102681.0
2019-10-28 11:30:00,34.18,34.2,34.17,34.2,100117.0,31.6301,31.6486,31.6208,31.6486,100117.0
2019-10-28 12:00:00,34.2,34.21,34.19,34.2,55767.0,31.6486,31.6578,31.6393,31.6486,55767.0
2019-10-28 12:30:00,34.2,34.21,34.18,34.21,258959.0,31.6486,31.6578,31.6301,31.6578,258959.0
2019-10-28 13:00:00,34.21,34.21,34.18,34.21,211031.0,31.6578,31.6578,31.6301,31.6578,211031.0
2019-10-28 13:30:00,34.21,34.21,34.2,34.2,80994.0,31.6578,31.6578,31.6486,31.6486,80994.0
2019-10-28 14:00:00,34.2,34.23,34.18,34.19,385195.0,31.6486,31.6764,31.6301,31.6393,385195.0
2019-10-28 14:30:00,34.19,34.21,34.18,34.2,48100.0,31.6393,31.6578,31.6301,31.6486,48100.0
2019-10-28 15:00:00,34.19,34.21,34.15,34.15,76463.0,31.6393,31.6578,31.6023,31.6023,76463.0
2019-10-28 15:30:00,34.15,34.15,34.12,34.15,472733.0,31.6023,31.6023,31.5746,31.6023,472733.0
2019-10-29 09:30:00,34.55,34.55,34.5,34.55,598317.0,31.9725,31.9725,31.9262,31.9725,598317.0
2019-10-29 10:00:00,34.55,34.57,34.53,34.55,159649.0,31.9725,31.991,31.954,31.9725,159649.0
2019-10-29 10:30:00,34.55,34.59,34.54,34.55,270713.0,31.9725,32.0095,31.9632,31.9725,270713.0
2019-10-29 11:00:00,34.55,34.58,34.54,34.55,187484.0,31.9725,32.0002,31.9632,31.9725,187484.0
2019-10-29 11:30:00,34.55,34.57,34.52,34.52,162089.0,31.9725,31.991,31.9447,31.9447,162089.0
2019-10-29 12:00:00,34.52,34.54,34.5,34.52,150777.0,31.9447,31.9632,31.9262,31.9447,150777.0
2019-10-29 12:30:00,34.52,34.54,34.52,34.53,91564.0,31.9447,31.9632,31.9447,31.954,91564.0
2019-10-29 13:00:00,34.52,34.54,34.52,34.53,81056.0,31.9447,31.9632,31.9447,31.954,81056.0
2019-10-29 13:30:00,34.54,34.54,34.52,34.52,44151.0,31.9632,31.9632,31.9447,31.9447,44151.0
2019-10-29 14:00:00,34.52,34.54,34.51,34.53,152385.0,31.9447,31.9632,31.9355,31.954,152385.0
2019-10-29 14:30:00,34.52,34.54,34.51,34.54,156682.0,31.9447,31.9632,31.9355,31.9632,156682.0
2019-10-29 15:00:00,34.54,34.54,34.51,34.52,69422.0,31.9632,31.9632,31.9355,31.9447,69422.0
2019-10-29 15:30:00,34.52,34.53,34.49,34.52,535467.0,31.9447,31.954,31.917,31.9447,535467.0
2019-10-30 09:30:00,34.68,34.68,34.56,34.59,234676.0,32.0928,32.0928,31.9817,32.0095,234676.0
2019-10-30 10:00:00,34.58,34.63,34.56,34.59,172357.0,32.0002,32.0465,31.9817,32.0095,172357.0
2019-10-30 10:30:00,34.59,34.65,34.57,34.65,222132.0,32.0095,32.065,31.991,32.065,222132.0
2019-10-30 11:00:00,34.65,34.66,34.62,34.64,92878.0,32.065,32.0743,32.0373,32.0558,92878.0
2019-10-30 11:30:00,34.64,34.66,34.63,34.65,74472.0,32.0558,32.0743,32.0465,32.065,74472.0
2019-10-30 12:00:00,34.65,34.69,34.64,34.69,55771.0,32.065,32.102,32.0558,32.102,55771.0
2019-10-30 12:30:00,34.69,34.7,34.66,34.66,68908.0,32.102,32.1113,32.0743,32.0743,68908.0
2019-10-30 13:00:00,34.67,34.67,34.65,34.66,22193.0,32.0835,32.0835,32.065,32.0743,22193.0
2019-10-30 13:30:00,34.65,34.66,34.61,34.62,110783.0,32.065,32.0743,32.028,32.0373,110783.0
2019-10-30 14:00:00,34.6,34.65,34.56,34.64,419037.0,32.0187,32.065,31.9817,32.0558,419037.0
2019-10-30 14:30:00,34.65,34.7,34.54,34.7,265793.0,32.065,32.1113,31.9632,32.1113,265793.0
2019-10-30 15:00:00,34.7,34.78,34.7,34.76,300715.0,32.1113,32.1853,32.1113,32.1668,300715.0
2019-10-30 15:30:00,34.76,34.85,34.76,34.84,1796342.0,32.1668,32.2501,32.1668,32.2408,1796342.0
2019-10-31 09:30:00,34.83,34.84,34.76,34.76,692666.0,32.2316,32.2408,32.1668,32.1668,692666.0
2019-10-31 10:00:00,34.76,34.77,34.67,34.68,202278.0,32.1668,32.1761,32.0835,32.0928,202278.0
2019-10-31 10:30:00,34.67,34.76,34.66,34.74,235590.0,32.0835,32.1668,32.0743,32.1483,235590.0
2019-10-31 11:00:00,34.74,34.75,34.68,34.7,346113.0,32.1483,32.1576,32.0928,32.1113,346113.0
2019-10-31 11:30:00,34.7,34.74,34.69,34.7,122319.0,32.1113,32.1483,32.102,32.1113,122319.0
2019-10-31 12:00:00,34.71,34.71,34.64,34.67,88640.0,32.1205,32.1205,32.0558,32.0835,88640.0
2019-10-31 12:30:00,34.67,34.67,34.65,34.66,111856.0,32.0835,32.0835,32.065,32.0743,111856.0
2019-10-31 13:00:00,34.66,34.68,34.65,34.66,112781.0,32.0743,32.0928,32.065,32.0743,112781.0
2019-10-31 13:30:00,34.66,34.67,34.64,34.64,60418.0,32.0743,32.0835,32.0558,32.0558,60418.0
2019-10-31 14:00:00,34.64,34.65,34.61,34.63,207614.0,32.0558,32.065,32.028,32.0465,207614.0
2019-10-31 14:30:00,34.63,34.63,34.58,34.59,191160.0,32.0465,32.0465,32.0002,32.0095,191160.0
2019-10-31 15:00:00,34.6,34.64,34.6,34.61,285373.0,32.0187,32.0558,32.0187,32.028,285373.0
2019-10-31 15:30:00,34.61,34.68,34.6,34.67,1095856.0,32.028,32.0928,32.0187,32.0835,1095856.0
2019-11-01 09:30:00,34.91,34.97,34.9,34.93,208982.0,32.3056,32.3611,32.2964,32.3241,208982.0
2019-11-01 10:00:00,34.93,35.08,34.92,35.04,326827.0,32.3241,32.4629,32.3149,32.4259,326827.0
2019-11-01 10:30:00,35.05,35.06,35.0,35.05,202740.0,32.4352,32.4444,32.3889,32.4352,202740.0
2019-11-01 11:00:00,35.05,35.1,35.0,35.02,286468.0,32.4352,32.4814,32.3889,32.4074,286468.0
2019-11-01 11:30:00,35.02,35.07,35.01,35.05,283374.0,32.4074,32.4537,32.3982,32.4352,283374.0
2019-11-01 12:00:00,35.04,35.04,35.0,35.01,706416.0,32.4259,32.4259,32.3889,32.3982,706416.0
2019-11-01 12:30:00,35.01,35.06,35.0,35.05,194389.0,32.3982,32.4444,32.3889,32.4352,194389.0
2019-11-01 13:00:00,35.06,35.1,35.05,35.09,248157.0,32.4444,32.4814,32.4352,32.4722,248157.0
2019-11-01 13:30:00,35.08,35.12,35.08,35.1,293081.0,32.4629,32.5,32.4629,32.4814,293081.0
2019-11-01 14:00:00,35.1,35.12,35.09,35.12,234987.0,32.4814,32.5,32.4722,32.5,234987.0
2019-11-01 14:30:00,35.12,35.13,35.09,35.09,226666.0,32.5,32.5092,32.4722,32.4722,226666.0
2019-11-01 15:00:00,35.1,35.1,35.07,35.08,269279.0,32.4814,32.4814,32.4537,32.4629,269279.0
2019-11-01 15:30:00,35.08,35.09,35.04,35.06,1107230.0,32.4629,32.4722,32.4259,32.4444,1107230.0
2019-11-04 09:30:00,35.08,35.14,35.05,35.07,352507.0,32.4629,32.5185,32.4352,32.4537,352507.0
2019-11-04 10:00:00,35.07,35.07,35.01,35.02,443852.0,32.4537,32.4537,32.3982,32.4074,443852.0
2019-11-04 10:30:00,35.02,35.05,35.01,35.02,146535.0,32.4074,32.4352,32.3982,32.4074,146535.0
2019-11-04 11:00:00,35.02,35.04,35.0,35.01,117811.0,32.4074,32.4259,32.3889,32.3982,117811.0
2019-11-04 11:30:00,35.01,35.03,35.0,35.02,144117.0,32.3982,32.4167,32.3889,32.4074,144117.0
2019-11-04 12:00:00,35.02,35.03,35.0,35.02,216728.0,32.4074,32.4167,32.3889,32.4074,216728.0
2019-11-04 12:30:00,35.02,35.03,35.01,35.02,61185.0,32.4074,32.4167,32.3982,32.4074,61185.0
2019-11-04 13:00:00,35.02,35.03,35.0,35.02,193425.0,32.4074,32.4167,32.3889,32.4074,193425.0
2019-11-04 13:30:00,35.02,35.03,34.96,35.0,548692.0,32.4074,32.4167,32.3519,32.3889,548692.0
2019-11-04 14:00:00,35.0,35.01,34.99,35.0,75331.0,32.3889,32.3982,32.3797,32.3889,75331.0
2019-11-04 14:30:00,35.01,35.02,35.0,35.01,103147.0,32.3982,32.4074,32.3889,32.3982,103147.0
2019-11-04 15:00:00,35.02,35.03,34.99,35.0,158296.0,32.4074,32.4167,32.3797,32.3889,158296.0
2019-11-04 15:30:00,34.99,35.01,34.95,34.98,500322.0,32.3797,32.3982,32.3426,32.3704,500322.0
2019-11-05 09:30:00,35.02,35.02,34.9,34.99,344620.0,32.4074,32.4074,32.2964,32.3797,344620.0
2019-11-05 10:00:00,34.99,34.99,34.85,34.86,273530.0,32.3797,32.3797,32.2501,32.2594,273530.0
2019-11-05 10:30:00,34.86,34.89,34.81,34.88,261030.0,32.2594,32.2871,32.2131,32.2779,261030.0
2019-11-05 11:00:00,34.88,34.9,34.86,34.89,192907.0,32.2779,32.2964,32.2594,32.2871,192907.0
2019-11-05 11:30:00,34.89,34.91,34.87,34.89,150508.0,32.2871,32.3056,32.2686,32.2871,150508.0
2019-11-05 12:00:00,34.88,34.9,34.87,34.89,147424.0,32.2779,32.2964,32.2686,32.2871,147424.0
2019-11-05 12:30:00,34.9,34.92,34.88,34.92,132357.0,32.2964,32.3149,32.2779,32.3149,132357.0
2019-11-05 13:00:00,34.92,34.95,34.92,34.94,114570.0,32.3149,32.3426,32.3149,32.3334,114570.0
2019-11-05 13:30:00,34.94,34.96,34.93,34.94,127196.0,32.3334,32.3519,32.3241,32.3334,127196.0
2019-11-05 14:00:00,34.94,34.95,34.94,34.95,74886.0,32.3334,32.3426,32.3334,32.3426,74886.0
2019-11-05 14:30:00,34.95,34.95,34.94,34.95,58389.0,32.3426,32.3426,32.3334,32.3426,58389.0
2019-11-05 15:00:00,34.95,34.96,34.93,34.94,124984.0,32.3426,32.3519,32.3241,32.3334,124984.0
2019-11-05 15:30:00,34.94,34.95,34.9,34.92,618626.0,32.3334,32.3426,32.2964,32.3149,618626.0
2019-11-06 09:30:00,34.97,35.0,34.88,34.94,147142.0,32.3611,32.3889,32.2779,32.3334,147142.0
2019-11-06 10:00:00,34.94,35.0,34.94,34.99,464395.0,32.3334,32.3889,32.3334,32.3797,464395.0
2019-11-06 10:30:00,34.98,35.03,34.98,35.02,386992.0,32.3704,32.4167,32.3704,32.4074,386992.0
2019-11-06 11:00:00,35.02,35.05,35.01,35.03,253566.0,32.4074,32.4352,32.3982,32.4167,253566.0
2019-11-06 11:30:00,35.04,35.05,34.88,34.93,691439.0,32.4259,32.4352,32.2779,32.3241,691439.0
2019-11-06 12:00:00,34.93,34.96,34.91,34.91,328323.0,32.3241,32.3519,32.3056,32.3056,328323.0
2019-11-06 12:30:00,34.91,34.93,34.91,34.93,230514.0,32.3056,32.3241,32.3056,32.3241,230514.0
2019-11-06 13:00:00,34.93,34.95,34.88,34.95,494875.0,32.3241,32.3426,32.2779,32.3426,494875.0
2019-11-06 13:30:00,34.95,34.95,34.9,34.94,334695.0,32.3426,32.3426,32.2964,32.3334,334695.0
2019-11-06 14:00:00,34.94,34.94,34.92,34.94,240210.0,32.3334,32.3334,32.3149,32.3334,240210.0
2019-11-06 14:30:00,34.94,34.95,34.93,34.95,154917.0,32.3334,32.3426,32.3241,32.3426,154917.0
2019-11-06 15:00:00,34.94,34.97,34.93,34.97,140525.0,32.3334,32.3611,32.3241,32.3611,140525.0
2019-11-06 15:30:00,34.97,35.01,34.97,35.0,504283.0,32.3611,32.3982,32.3611,32.3889,504283.0
2019-11-07 09:30:00,35.08,35.15,35.08,35.1,226075.0,32.4629,32.5277,32.4629,32.4814,226075.0
2019-11-07 10:00:00,35.1,35.1,35.04,35.05,549544.0,32.4814,32.4814,32.4259,32.4352,549544.0
2019-11-07 10:30:00,35.05,35.06,35.0,35.02,282852.0,32.4352,32.4444,32.3889,32.4074,282852.0
2019-11-07 11:00:00,35.02,35.04,35.0,35.01,235249.0,32.4074,32.4259,32.3889,32.3982,235249.0
2019-11-07 11:30:00,35.01,35.03,34.96,35.01,327509.0,32.3982,32.4167,32.3519,32.3982,327509.0
2019-11-07 12:00:00,35.02,35.05,35.0,35.05,122884.0,32.4074,32.4352,32.3889,32.4352,122884.0
2019-11-07 12:30:00,35.05,35.07,35.04,35.07,100660.0,32.4352,32.4537,32.4259,32.4537,100660.0
2019-11-07 13:00:00,35.07,35.08,35.06,35.07,51708.0,32.4537,32.4629,32.4444,32.4537,51708.0
2019-11-07 13:30:00,35.07,35.07,35.04,35.05,80816.0,32.4537,32.4537,32.4259,32.4352,80816.0
2019-11-07 14:00:00,35.05,35.06,35.04,35.05,67725.0,32.4352,32.4444,32.4259,32.4352,67725.0
2019-11-07 14:30:00,35.05,35.06,34.99,35.02,341471.0,32.4352,32.4444,32.3797,32.4074,341471.0
2019-11-07 15:00:00,35.03,35.05,34.99,35.01,158915.0,32.4167,32.4352,32.3797,32.3982,158915.0
2019-11-07 15:30:00,35.01,35.03,34.97,34.98,625590.0,32.3982,32.4167,32.3611,32.3704,625590.0
2019-11-08 09:30:00,34.5,34.56,34.46,34.47,710526.0,31.9262,31.9817,31.8892,31.8984,710526.0
2019-11-08 10:00:00,34.46,34.53,34.45,34.51,422678.0,31.8892,31.954,31.8799,31.9355,422678.0
2019-11-08 10:30:00,34.51,34.54,34.5,34.52,220842.0,31.9355,31.9632,31.9262,31.9447,220842.0
2019-11-08 11:00:00,34.52,34.54,34.47,34.47,189370.0,31.9447,31.9632,31.8984,31.8984,189370.0
2019-11-08 11:30:00,34.48,34.52,34.47,34.51,181792.0,31.9077,31.9447,31.8984,31.9355,181792.0
2019-11-08 12:00:00,34.52,34.52,34.49,34.51,98924.0,31.9447,31.9447,31.917,31.9355,98924.0
2019-11-08 12:30:00,34.51,34.53,34.5,34.52,108534.0,31.9355,31.954,31.9262,31.9447,108534.0
2019-11-08 13:00:00,34.52,34.53,34.47,34.47,99812.0,31.9447,31.954,31.8984,31.8984,99812.0
2019-11-08 13:30:00,34.47,34.48,34.45,34.45,54850.0,31.8984,31.9077,31.8799,31.8799,54850.0
2019-11-08 14:00:00,34.45,34.46,34.44,34.45,51130.0,31.8799,31.8892,31.8707,31.8799,51130.0
2019-11-08 14:30:00,34.45,34.46,34.42,34.43,133390.0,31.8799,31.8892,31.8522,31.8614,133390.0
2019-11-08 15:00:00,34.44,34.46,34.43,34.44,210499.0,31.8707,31.8892,31.8614,31.8707,210499.0
2019-11-08 15:30:00,34.44,34.45,34.39,34.43,1535500.0,31.8707,31.8799,31.8244,31.8614,1535500.0
2019-11-11 09:30:00,34.24,34.35,34.24,34.34,193152.0,31.6856,31.7874,31.6856,31.7781,193152.0
2019-11-11 10:00:00,34.34,34.36,34.32,34.35,56755.0,31.7781,31.7967,31.7596,31.7874,56755.0
2019-11-11 10:30:00,34.35,34.36,34.32,34.33,41673.0,31.7874,31.7967,31.7596,31.7689,41673.0
2019-11-11 11:00:00,34.33,34.36,34.32,34.35,42220.0,31.7689,31.7967,31.7596,31.7874,42220.0
2019-11-11 11:30:00,34.36,34.37,34.35,34.36,50653.0,31.7967,31.8059,31.7874,31.7967,50653.0
2019-11-11 12:00:00,34.36,34.37,34.34,34.35,48034.0,31.7967,31.8059,31.7781,31.7874,48034.0
2019-11-11 12:30:00,34.34,34.36,34.34,34.36,23574.0,31.7781,31.7967,31.7781,31.7967,23574.0
2019-11-11 13:00:00,34.36,34.37,34.35,34.37,46456.0,31.7967,31.8059,31.7874,31.8059,46456.0
2019-11-11 13:30:00,34.37,34.38,34.36,34.37,38986.0,31.8059,31.8152,31.7967,31.8059,38986.0
2019-11-11 14:00:00,34.37,34.38,34.36,34.38,30139.0,31.8059,31.8152,31.7967,31.8152,30139.0
2019-11-11 14:30:00,34.38,34.38,34.36,34.36,74592.0,31.8152,31.8152,31.7967,31.7967,74592.0
2019-11-11 15:00:00,34.36,34.38,34.36,34.37,76245.0,31.7967,31.8152,31.7967,31.8059,76245.0
2019-11-11 15:30:00,34.37,34.37,34.34,34.34,493283.0,31.8059,31.8059,31.7781,31.7781,493283.0
2019-11-12 09:30:00,34.27,34.27,34.19,34.23,319172.0,31.7134,31.7134,31.6393,31.6764,319172.0
2019-11-12 10:00:00,34.23,34.26,34.23,34.25,135446.0,31.6764,31.7041,31.6764,31.6949,135446.0
2019-11-12 10:30:00,34.24,34.25,34.2,34.23,127127.0,31.6856,31.6949,31.6486,31.6764,127127.0
2019-11-12 11:00:00,34.23,34.24,34.21,34.21,215628.0,31.6764,31.6856,31.6578,31.6578,215628.0
2019-11-12 11:30:00,34.21,34.23,34.17,34.18,176289.0,31.6578,31.6764,31.6208,31.6301,176289.0
2019-11-12 12:00:00,34.18,34.19,34.15,34.16,105595.0,31.6301,31.6393,31.6023,31.6116,105595.0
2019-11-12 12:30:00,34.16,34.18,34.13,34.18,111832.0,31.6116,31.6301,31.5838,31.6301,111832.0
2019-11-12 13:00:00,34.18,34.2,34.15,34.16,84899.0,31.6301,31.6486,31.6023,31.6116,84899.0
2019-11-12 13:30:00,34.16,34.17,34.15,34.16,118824.0,31.6116,31.6208,31.6023,31.6116,118824.0
2019-11-12 14:00:00,34.15,34.16,34.13,34.15,76215.0,31.6023,31.6116,31.5838,31.6023,76215.0
2019-11-12 14:30:00,34.15,34.16,34.11,34.13,121937.0,31.6023,31.6116,31.5653,31.5838,121937.0
2019-11-12 15:00:00,34.13,34.15,34.13,34.15,79027.0,31.5838,31.6023,31.5838,31.6023,79027.0
2019-11-12 15:30:00,34.15,34.15,34.11,34.12,572400.0,31.6023,31.6023,31.5653,31.5746,572400.0
2019-11-13 09:30:00,33.97,33.97,33.86,33.89,364377.0,31.4357,31.4357,31.334,31.3617,364377.0
2019-11-13 10:00:00,33.88,33.91,33.88,33.9,177316.0,31.3525,31.3802,31.3525,31.371,177316.0
2019-11-13 10:30:00,33.9,33.92,33.88,33.89,159321.0,31.371,31.3895,31.3525,31.3617,159321.0
2019-11-13 11:00:00,33.9,33.91,33.87,33.89,98449.0,31.371,31.3802,31.3432,31.3617,98449.0
2019-11-13 11:30:00,33.89,33.9,33.87,33.89,111851.0,31.3617,31.371,31.3432,31.3617,111851.0
2019-11-13 12:00:00,33.89,33.91,33.87,33.9,112479.0,31.3617,31.3802,31.3432,31.371,112479.0
2019-11-13 12:30:00,33.9,33.92,33.89,33.9,88252.0,31.371,31.3895,31.3617,31.371,88252.0
2019-11-13 13:00:00,33.9,33.9,33.88,33.89,57861.0,31.371,31.371,31.3525,31.3617,57861.0
2019-11-13 13:30:00,33.89,33.91,33.84,33.87,159505.0,31.3617,31.3802,31.3154,31.3432,159505.0
2019-11-13 14:00:00,33.86,33.87,33.82,33.84,166305.0,31.334,31.3432,31.2969,31.3154,166305.0
2019-11-13 14:30:00,33.83,33.85,33.82,33.84,83923.0,31.3062,31.3247,31.2969,31.3154,83923.0
2019-11-13 15:00:00,33.84,33.89,33.83,33.89,106265.0,31.3154,31.3617,31.3062,31.3617,106265.0
2019-11-13 15:30:00,33.89,33.89,33.85,33.88,839553.0,31.3617,31.3617,31.3247,31.3525,839553.0
2019-11-14 09:30:00,33.9,33.96,33.9,33.94,189702.0,31.371,31.4265,31.371,31.408,189702.0
2019-11-14 10:00:00,33.94,33.99,33.93,33.97,188018.0,31.408,31.4543,31.3987,31.4357,188018.0
2019-11-14 10:30:00,33.97,33.97,33.91,33.92,139711.0,31.4357,31.4357,31.3802,31.3895,139711.0
2019-11-14 11:00:00,33.93,33.95,33.92,33.92,72280.0,31.3987,31.4172,31.3895,31.3895,72280.0
2019-11-14 11:30:00,33.92,33.93,33.85,33.87,202136.0,31.3895,31.3987,31.3247,31.3432,202136.0
2019-11-14 12:00:00,33.87,33.89,33.86,33.89,218892.0,31.3432,31.3617,31.334,31.3617,218892.0
2019-11-14 12:30:00,33.9,33.91,33.88,33.9,93978.0,31.371,31.3802,31.3525,31.371,93978.0
2019-11-14 13:00:00,33.9,33.9,33.87,33.87,85769.0,31.371,31.371,31.3432,31.3432,85769.0
2019-11-14 13:30:00,33.87,33.9,33.86,33.89,136457.0,31.3432,31.371,31.334,31.3617,136457.0
2019-11-14 14:00:00,33.89,33.91,33.88,33.9,85455.0,31.3617,31.3802,31.3525,31.371,85455.0
2019-11-14 14:30:00,33.9,33.92,33.89,33.92,100652.0,31.371,31.3895,31.3617,31.3895,100652.0
2019-11-14 15:00:00,33.91,33.93,33.89,33.93,119302.0,31.3802,31.3987,31.3617,31.3987,119302.0
2019-11-14 15:30:00,33.93,33.96,33.92,33.95,177192.0,31.3987,31.4265,31.3895,31.4172,177192.0
2019-11-15 09:30:00,34.22,34.22,34.17,34.18,641061.0,31.6671,31.6671,31.6208,31.6301,641061.0
2019-11-15 10:00:00,34.17,34.23,34.16,34.22,111524.0,31.6208,31.6764,31.6116,31.6671,111524.0
2019-11-15 10:30:00,34.22,34.24,34.2,34.21,114313.0,31.6671,31.6856,31.6486,31.6578,114313.0
2019-11-15 11:00:00,34.22,34.25,34.21,34.24,289408.0,31.6671,31.6949,31.6578,31.6856,289408.0
2019-11-15 11:30:00,34.25,34.25,34.2,34.2,446518.0,31.6949,31.6949,31.6486,31.6486,446518.0
2019-11-15 12:00:00,34.2,34.22,34.2,34.22,143394.0,31.6486,31.6671,31.6486,31.6671,143394.0
2019-11-15 12:30:00,34.22,34.22,34.21,34.21,20303.0,31.6671,31.6671,31.6578,31.6578,20303.0
2019-11-15 13:00:00,34.21,34.22,34.19,34.22,48852.0,31.6578,31.6671,31.6393,31.6671,48852.0
2019-11-15 13:30:00,34.22,34.22,34.21,34.22,26344.0,31.6671,31.6671,31.6578,31.6671,26344.0
2019-11-15 14:00:00,34.21,34.22,34.19,34.2,33729.0,31.6578,31.6671,31.6393,31.6486,33729.0
2019-11-15 14:30:00,34.19,34.19,34.18,34.19,25510.0,31.6393,31.6393,31.6301,31.6393,25510.0
2019-11-15 15:00:00,34.19,34.19,34.18,34.19,71041.0,31.6393,31.6393,31.6301,31.6393,71041.0
2019-11-15 15:30:00,34.18,34.19,34.15,34.17,339228.0,31.6301,31.6393,31.6023,31.6208,339228.0
2019-11-18 09:30:00,34.09,34.1,34.02,34.04,281806.0,31.5468,31.5561,31.482,31.5005,281806.0
2019-11-18 10:00:00,34.04,34.07,34.03,34.04,141642.0,31.5005,31.5283,31.4913,31.5005,141642.0
2019-11-18 10:30:00,34.04,34.08,34.03,34.07,158987.0,31.5005,31.5375,31.4913,31.5283,158987.0
2019-11-18 11:00:00,34.07,34.11,34.07,34.11,177794.0,31.5283,31.5653,31.5283,31.5653,177794.0
2019-11-18 11:30:00,34.11,34.13,34.1,34.13,157661.0,31.5653,31.5838,31.5561,31.5838,157661.0
2019-11-18 12:00:00,34.13,34.13,34.1,34.11,227480.0,31.5838,31.5838,31.5561,31.5653,227480.0
2019-11-18 12:30:00,34.1,34.11,34.08,34.09,72544.0,31.5561,31.5653,31.5375,31.5468,72544.0
2019-11-18 13:00:00,34.09,34.1,34.06,34.07,64140.0,31.5468,31.5561,31.519,31.5283,64140.0
2019-11-18 13:30:00,34.07,34.08,34.05,34.07,48973.0,31.5283,31.5375,31.5098,31.5283,48973.0
2019-11-18 14:00:00,34.08,34.09,34.06,34.09,87588.0,31.5375,31.5468,31.519,31.5468,87588.0
2019-11-18 14:30:00,34.09,34.1,34.07,34.08,83892.0,31.5468,31.5561,31.5283,31.5375,83892.0
2019-11-18 15:00:00,34.08,34.09,34.07,34.07,75658.0,31.5375,31.5468,31.5283,31.5283,75658.0
2019-11-18 15:30:00,34.07,34.08,34.03,34.07,587024.0,31.5283,31.5375,31.4913,31.5283,587024.0
2019-11-19 09:30:00,34.33,34.36,34.29,34.29,333817.0,31.7689,31.7967,31.7319,31.7319,333817.0
2019-11-19 10:00:00,34.29,34.29,34.18,34.2,219430.0,31.7319,31.7319,31.6301,31.6486,219430.0
2019-11-19 10:30:00,34.2,34.21,34.15,34.16,122234.0,31.6486,31.6578,31.6023,31.6116,122234.0
2019-11-19 11:00:00,34.15,34.19,34.15,34.18,60651.0,31.6023,31.6393,31.6023,31.6301,60651.0
2019-11-19 11:30:00,34.18,34.23,34.17,34.19,156161.0,31.6301,31.6764,31.6208,31.6393,156161.0
2019-11-19 12:00:00,34.19,34.2,34.17,34.19,96927.0,31.6393,31.6486,31.6208,31.6393,96927.0
2019-11-19 12:30:00,34.19,34.2,34.18,34.19,26507.0,31.6393,31.6486,31.6301,31.6393,26507.0
2019-11-19 13:00:00,34.19,34.2,34.18,34.2,17434.0,31.6393,31.6486,31.6301,31.6486,17434.0
2019-11-19 13:30:00,34.19,34.22,34.19,34.2,205233.0,31.6393,31.6671,31.6393,31.6486,205233.0
2019-11-19 14:00:00,34.2,34.22,34.2,34.22,42218.0,31.6486,31.6671,31.6486,31.6671,42218.0
2019-11-19 14:30:00,34.22,34.23,34.21,34.23,110443.0,31.6671,31.6764,31.6578,31.6764,110443.0
2019-11-19 15:00:00,34.23,34.23,34.22,34.22,43734.0,31.6764,31.6764,31.6671,31.6671,43734.0
2019-11-19 15:30:00,34.23,34.24,34.22,34.23,343481.0,31.6764,31.6856,31.6671,31.6764,343481.0
2019-11-20 09:30:00,34.37,34.49,34.37,34.49,394733.0,31.8059,31.917,31.8059,31.917,394733.0
2019-11-20 10:00:00,34.49,34.5,34.47,34.49,122361.0,31.917,31.9262,31.8984,31.917,122361.0
2019-11-20 10:30:00,34.5,34.52,34.49,34.5,115027.0,31.9262,31.9447,31.917,31.9262,115027.0
2019-11-20 11:00:00,34.5,34.5,34.48,34.5,121263.0,31.9262,31.9262,31.9077,31.9262,121263.0
2019-11-20 11:30:00,34.5,34.5,34.45,34.45,135230.0,31.9262,31.9262,31.8799,31.8799,135230.0
2019-11-20 12:00:00,34.46,34.48,34.45,34.47,46158.0,31.8892,31.9077,31.8799,31.8984,46158.0
2019-11-20 12:30:00,34.46,34.48,34.39,34.41,771531.0,31.8892,31.9077,31.8244,31.8429,771531.0
2019-11-20 13:00:00,34.41,34.43,34.35,34.39,176832.0,31.8429,31.8614,31.7874,31.8244,176832.0
2019-11-20 13:30:00,34.39,34.42,34.36,34.4,127699.0,31.8244,31.8522,31.7967,31.8337,127699.0
2019-11-20 14:00:00,34.41,34.43,34.39,34.43,84258.0,31.8429,31.8614,31.8244,31.8614,84258.0
2019-11-20 14:30:00,34.43,34.45,34.42,34.43,63607.0,31.8614,31.8799,31.8522,31.8614,63607.0
2019-11-20 15:00:00,34.43,34.44,34.42,34.43,45076.0,31.8614,31.8707,31.8522,31.8614,45076.0
2019-11-20 15:30:00,34.43,34.46,34.4,34.45,537863.0,31.8614,31.8892,31.8337,31.8799,537863.0
2019-11-21 09:30:00,34.37,34.37,34.27,34.32,293748.0,31.8059,31.8059,31.7134,31.7596,293748.0
2019-11-21 10:00:00,34.33,34.35,34.29,34.3,202723.0,31.7689,31.7874,31.7319,31.7411,202723.0
2019-11-21 10:30:00,34.3,34.34,34.28,34.34,270217.0,31.7411,31.7781,31.7226,31.7781,270217.0
2019-11-21 11:00:00,34.33,34.36,34.29,34.29,193952.0,31.7689,31.7967,31.7319,31.7319,193952.0
2019-11-21 11:30:00,34.29,34.32,34.29,34.3,130560.0,31.7319,31.7596,31.7319,31.7411,130560.0
2019-11-21 12:00:00,34.29,34.32,34.28,34.31,97970.0,31.7319,31.7596,31.7226,31.7504,97970.0
2019-11-21 12:30:00,34.32,34.33,34.31,34.33,37402.0,31.7596,31.7689,31.7504,31.7689,37402.0
2019-11-21 13:00:00,34.32,34.33,34.32,34.32,30739.0,31.7596,31.7689,31.7596,31.7596,30739.0
2019-11-21 13:30:00,34.33,34.33,34.31,34.32,32230.0,31.7689,31.7689,31.7504,31.7596,32230.0
2019-11-21 14:00:00,34.31,34.33,34.3,34.33,116797.0,31.7504,31.7689,31.7411,31.7689,116797.0
2019-11-21 14:30:00,34.33,34.33,34.29,34.29,178128.0,31.7689,31.7689,31.7319,31.7319,178128.0
2019-11-21 15:00:00,34.3,34.3,34.28,34.29,223099.0,31.7411,31.7411,31.7226,31.7319,223099.0
2019-11-21 15:30:00,34.28,34.29,34.26,34.29,644620.0,31.7226,31.7319,31.7041,31.7319,644620.0
2019-11-22 09:30:00,34.2,34.27,34.18,34.23,258538.0,31.6486,31.7134,31.6301,31.6764,258538.0
2019-11-22 10:00:00,34.23,34.23,34.19,34.19,101166.0,31.6764,31.6764,31.6393,31.6393,101166.0
2019-11-22 10:30:00,34.2,34.22,34.17,34.18,236173.0,31.6486,31.6671,31.6208,31.6301,236173.0
2019-11-22 11:00:00,34.18,34.19,34.15,34.17,92893.0,31.6301,31.6393,31.6023,31.6208,92893.0
2019-11-22 11:30:00,34.16,34.19,34.15,34.16,108199.0,31.6116,31.6393,31.6023,31.6116,108199.0
2019-11-22 12:00:00,34.16,34.2,34.15,34.2,121428.0,31.6116,31.6486,31.6023,31.6486,121428.0
2019-11-22 12:30:00,34.2,34.2,34.17,34.19,81570.0,31.6486,31.6486,31.6208,31.6393,81570.0
2019-11-22 13:00:00,34.19,34.21,34.18,34.2,115090.0,31.6393,31.6578,31.6301,31.6486,115090.0
2019-11-22 13:30:00,34.2,34.21,34.19,34.2,61014.0,31.6486,31.6578,31.6393,31.6486,61014.0
2019-11-22 14:00:00,34.2,34.22,34.2,34.22,86730.0,31.6486,31.6671,31.6486,31.6671,86730.0
2019-11-22 14:30:00,34.21,34.22,34.2,34.22,97575.0,31.6578,31.6671,31.6486,31.6671,97575.0
2019-11-22 15:00:00,34.22,34.22,34.21,34.22,76629.0,31.6671,31.6671,31.6578,31.6671,76629.0
2019-11-22 15:30:00,34.22,34.22,34.19,34.2,361231.0,31.6671,31.6671,31.6393,31.6486,361231.0
2019-11-25 09:30:00,34.77,34.84,34.71,34.82,424230.0,32.1761,32.2408,32.1205,32.2223,424230.0
2019-11-25 10:00:00,34.83,34.87,34.82,34.87,169293.0,32.2316,32.2686,32.2223,32.2686,169293.0
2019-11-25 10:30:00,34.87,34.88,34.85,34.86,173505.0,32.2686,32.2779,32.2501,32.2594,173505.0
2019-11-25 11:00:00,34.86,34.87,34.85,34.86,117198.0,32.2594,32.2686,32.2501,32.2594,117198.0
2019-11-25 11:30:00,34.86,34.86,34.83,34.84,69606.0,32.2594,32.2594,32.2316,32.2408,69606.0
2019-11-25 12:00:00,34.84,34.87,34.84,34.86,61078.0,32.2408,32.2686,32.2408,32.2594,61078.0
2019-11-25 12:30:00,34.86,34.89,34.86,34.87,141275.0,32.2594,32.2871,32.2594,32.2686,141275.0
2019-11-25 13:00:00,34.88,34.89,34.87,34.88,71531.0,32.2779,32.2871,32.2686,32.2779,71531.0
2019-11-25 13:30:00,34.89,34.9,34.88,34.89,47474.0,32.2871,32.2964,32.2779,32.2871,47474.0
2019-11-25 14:00:00,34.9,34.9,34.87,34.88,94934.0,32.2964,32.2964,32.2686,32.2779,94934.0
2019-11-25 14:30:00,34.87,34.89,34.87,34.89,87496.0,32.2686,32.2871,32.2686,32.2871,87496.0
2019-11-25 15:00:00,34.89,34.89,34.86,34.88,168486.0,32.2871,32.2871,32.2594,32.2779,168486.0
2019-11-25 15:30:00,34.88,34.93,34.87,34.91,1512481.0,32.2779,32.3241,32.2686,32.3056,1512481.0
2019-11-26 09:30:00,34.78,34.79,34.72,34.73,694125.0,32.1853,32.1946,32.1298,32.1391,694125.0
2019-11-26 10:00:00,34.72,34.74,34.71,34.72,360070.0,32.1298,32.1483,32.1205,32.1298,360070.0
2019-11-26 10:30:00,34.73,34.73,34.71,34.72,270359.0,32.1391,32.1391,32.1205,32.1298,270359.0
2019-11-26 11:00:00,34.72,34.75,34.71,34.74,135945.0,32.1298,32.1576,32.1205,32.1483,135945.0
2019-11-26 11:30:00,34.74,34.75,34.71,34.74,148370.0,32.1483,32.1576,32.1205,32.1483,148370.0
2019-11-26 12:00:00,34.74,34.75,34.72,34.72,78969.0,32.1483,32.1576,32.1298,32.1298,78969.0
2019-11-26 12:30:00,34.72,34.73,34.71,34.72,65142.0,32.1298,32.1391,32.1205,32.1298,65142.0
2019-11-26 13:00:00,34.72,34.72,34.69,34.7,147535.0,32.1298,32.1298,32.102,32.1113,147535.0
2019-11-26 13:30:00,34.69,34.71,34.69,34.7,101125.0,32.102,32.1205,32.102,32.1113,101125.0
2019-11-26 14:00:00,34.7,34.71,34.68,34.69,338775.0,32.1113,32.1205,32.0928,32.102,338775.0
2019-11-26 14:30:00,34.69,34.7,34.68,34.68,202800.0,32.102,32.1113,32.0928,32.0928,202800.0
2019-11-26 15:00:00,34.68,34.72,34.68,34.72,329899.0,32.0928,32.1298,32.0928,32.1298,329899.0
2019-11-26 15:30:00,34.72,34.82,34.71,34.8,1489434.0,32.1298,32.2223,32.1205,32.2038,1489434.0
2019-11-27 09:30:00,34.95,34.96,34.87,34.92,269657.0,32.3426,32.3519,32.2686,32.3149,269657.0
2019-11-27 10:00:00,34.93,34.93,34.89,34.93,238283.0,32.3241,32.3241,32.2871,32.3241,238283.0
2019-11-27 10:30:00,34.93,35.0,34.93,34.99,297556.0,32.3241,32.3889,32.3241,32.3797,297556.0
2019-11-27 11:00:00,34.99,35.0,34.95,34.98,215079.0,32.3797,32.3889,32.3426,32.3704,215079.0
2019-11-27 11:30:00,34.98,35.01,34.97,35.0,376565.0,32.3704,32.3982,32.3611,32.3889,376565.0
2019-11-27 12:00:00,35.0,35.02,34.98,34.98,225961.0,32.3889,32.4074,32.3704,32.3704,225961.0
2019-11-27 12:30:00,34.98,35.0,34.98,34.98,138047.0,32.3704,32.3889,32.3704,32.3704,138047.0
2019-11-27 13:00:00,34.98,35.01,34.98,35.0,160479.0,32.3704,32.3982,32.3704,32.3889,160479.0
2019-11-27 13:30:00,35.0,35.01,34.99,35.01,147667.0,32.3889,32.3982,32.3797,32.3982,147667.0
2019-11-27 14:00:00,35.01,35.03,35.0,35.03,198987.0,32.3982,32.4167,32.3889,32.4167,198987.0
2019-11-27 14:30:00,35.02,35.03,35.0,35.02,184077.0,32.4074,32.4167,32.3889,32.4074,184077.0
2019-11-27 15:00:00,35.02,35.04,35.01,35.04,189235.0,32.4074,32.4259,32.3982,32.4259,189235.0
2019-11-27 15:30:00,35.04,35.07,35.02,35.03,1005370.0,32.4259,32.4537,32.4074,32.4167,1005370.0
2019-11-29 09:30:00,34.55,34.6,34.49,34.59,750562.0,31.9725,32.0187,31.917,32.0095,750562.0
2019-11-29 10:00:00,34.6,34.62,34.58,34.59,217360.0,32.0187,32.0373,32.0002,32.0095,217360.0
2019-11-29 10:30:00,34.6,34.61,34.58,34.59,176644.0,32.0187,32.028,32.0002,32.0095,176644.0
2019-11-29 11:00:00,34.59,34.6,34.53,34.54,202351.0,32.0095,32.0187,31.954,31.9632,202351.0
2019-11-29 11:30:00,34.53,34.55,34.52,34.54,170207.0,31.954,31.9725,31.9447,31.9632,170207.0
2019-11-29 12:00:00,34.54,34.54,34.48,34.48,211718.0,31.9632,31.9632,31.9077,31.9077,211718.0
2019-11-29 12:30:00,34.48,34.5,34.45,34.47,1188992.0,31.9077,31.9262,31.8799,31.8984,1188992.0
2019-12-02 09:30:00,34.61,34.67,34.61,34.63,421309.0,32.028,32.0835,32.028,32.0465,421309.0
2019-12-02 10:00:00,34.63,34.68,34.62,34.67,335614.0,32.0465,32.0928,32.0373,32.0835,335614.0
2019-12-02 10:30:00,34.67,34.68,34.61,34.62,320299.0,32.0835,32.0928,32.028,32.0373,320299.0
2019-12-02 11:00:00,34.62,34.65,34.58,34.64,179477.0,32.0373,32.065,32.0002,32.0558,179477.0
2019-12-02 11:30:00,34.64,34.65,34.6,34.62,105814.0,32.0558,32.065,32.0187,32.0373,105814.0
2019-12-02 12:00:00,34.62,34.66,34.58,34.63,213927.0,32.0373,32.0743,32.0002,32.0465,213927.0
2019-12-02 12:30:00,34.63,34.65,34.61,34.64,95585.0,32.0465,32.065,32.028,32.0558,95585.0
2019-12-02 13:00:00,34.64,34.65,34.63,34.65,77123.0,32.0558,32.065,32.0465,32.065,77123.0
2019-12-02 13:30:00,34.65,34.66,34.64,34.66,77864.0,32.065,32.0743,32.0558,32.0743,77864.0
2019-12-02 14:00:00,34.66,34.66,34.63,34.66,175887.0,32.0743,32.0743,32.0465,32.0743,175887.0
2019-12-02 14:30:00,34.66,34.67,34.65,34.66,213251.0,32.0743,32.0835,32.065,32.0743,213251.0
2019-12-02 15:00:00,34.66,34.66,34.64,34.65,170154.0,32.0743,32.0743,32.0558,32.065,170154.0
2019-12-02 15:30:00,34.65,34.71,34.64,34.7,698013.0,32.065,32.1205,32.0558,32.1113,698013.0
2019-12-03 09:30:00,34.46,34.48,34.31,34.38,607894.0,31.8892,31.9077,31.7504,31.8152,607894.0
2019-12-03 10:00:00,34.38,34.45,34.37,34.42,317199.0,31.8152,31.8799,31.8059,31.8522,317199.0
2019-12-03 10:30:00,34.42,34.43,34.36,34.38,373769.0,31.8522,31.8614,31.7967,31.8152,373769.0
2019-12-03 11:00:00,34.37,34.39,34.34,34.38,299605.0,31.8059,31.8244,31.7781,31.8152,299605.0
2019-12-03 11:30:00,34.38,34.39,34.35,34.39,131198.0,31.8152,31.8244,31.7874,31.8244,131198.0
2019-12-03 12:00:00,34.39,34.42,34.37,34.41,77547.0,31.8244,31.8522,31.8059,31.8429,77547.0
2019-12-03 12:30:00,34.41,34.41,34.38,34.4,48791.0,31.8429,31.8429,31.8152,31.8337,48791.0
2019-12-03 13:00:00,34.41,34.43,34.39,34.42,52551.0,31.8429,31.8614,31.8244,31.8522,52551.0
2019-12-03 13:30:00,34.42,34.43,34.41,34.41,47782.0,31.8522,31.8614,31.8429,31.8429,47782.0
2019-12-03 14:00:00,34.41,34.43,34.38,34.39,97289.0,31.8429,31.8614,31.8152,31.8244,97289.0
2019-12-03 14:30:00,34.39,34.39,34.37,34.38,84952.0,31.8244,31.8244,31.8059,31.8152,84952.0
2019-12-03 15:00:00,34.38,34.39,34.34,34.39,228501.0,31.8152,31.8244,31.7781,31.8244,228501.0
2019-12-03 15:30:00,34.39,34.42,34.35,34.39,848069.0,31.8244,31.8522,31.7874,31.8244,848069.0
2019-12-04 09:30:00,34.71,34.81,34.71,34.79,406246.0,32.1205,32.2131,32.1205,32.1946,406246.0
2019-12-04 10:00:00,34.78,34.8,34.74,34.76,334020.0,32.1853,32.2038,32.1483,32.1668,334020.0
2019-12-04 10:30:00,34.76,34.79,34.73,34.79,185748.0,32.1668,32.1946,32.1391,32.1946,185748.0
2019-12-04 11:00:00,34.79,34.81,34.77,34.8,671808.0,32.1946,32.2131,32.1761,32.2038,671808.0
2019-12-04 11:30:00,34.8,34.81,34.79,34.8,508051.0,32.2038,32.2131,32.1946,32.2038,508051.0
2019-12-04 12:00:00,34.8,34.81,34.79,34.79,127530.0,32.2038,32.2131,32.1946,32.1946,127530.0
2019-12-04 12:30:00,34.8,34.82,34.79,34.82,113240.0,32.2038,32.2223,32.1946,32.2223,113240.0
2019-12-04 13:00:00,34.82,34.83,34.81,34.82,116723.0,32.2223,32.2316,32.2131,32.2223,116723.0
2019-12-04 13:30:00,34.82,34.82,34.78,34.8,125373.0,32.2223,32.2223,32.1853,32.2038,125373.0
2019-12-04 14:00:00,34.8,34.81,34.79,34.81,139784.0,32.2038,32.2131,32.1946,32.2131,139784.0
2019-12-04 14:30:00,34.8,34.82,34.8,34.82,130650.0,32.2038,32.2223,32.2038,32.2223,130650.0
2019-12-04 15:00:00,34.82,34.82,34.8,34.81,162896.0,32.2223,32.2223,32.2038,32.2131,162896.0
2019-12-04 15:30:00,34.8,34.83,34.79,34.8,754663.0,32.2038,32.2316,32.1946,32.2038,754663.0
2019-12-05 09:30:00,34.71,34.79,34.71,34.75,199022.0,32.1205,32.1946,32.1205,32.1576,199022.0
2019-12-05 10:00:00,34.74,34.75,34.7,34.71,115594.0,32.1483,32.1576,32.1113,32.1205,115594.0
2019-12-05 10:30:00,34.71,34.74,34.71,34.73,147065.0,32.1205,32.1483,32.1205,32.1391,147065.0
2019-12-05 11:00:00,34.74,34.77,34.73,34.76,74512.0,32.1483,32.1761,32.1391,32.1668,74512.0
2019-12-05 11:30:00,34.75,34.78,34.74,34.76,164651.0,32.1576,32.1853,32.1483,32.1668,164651.0
2019-12-05 12:00:00,34.76,34.8,34.75,34.79,537274.0,32.1668,32.2038,32.1576,32.1946,537274.0
2019-12-05 12:30:00,34.78,34.79,34.76,34.79,38268.0,32.1853,32.1946,32.1668,32.1946,38268.0
2019-12-05 13:00:00,34.78,34.8,34.77,34.77,54459.0,32.1853,32.2038,32.1761,32.1761,54459.0
2019-12-05 13:30:00,34.77,34.79,34.77,34.79,64009.0,32.1761,32.1946,32.1761,32.1946,64009.0
2019-12-05 14:00:00,34.79,34.79,34.77,34.78,46842.0,32.1946,32.1946,32.1761,32.1853,46842.0
2019-12-05 14:30:00,34.78,34.78,34.73,34.75,271813.0,32.1853,32.1853,32.1391,32.1576,271813.0
2019-12-05 15:00:00,34.75,34.81,34.75,34.81,90235.0,32.1576,32.2131,32.1576,32.2131,90235.0
2019-12-05 15:30:00,34.81,34.83,34.77,34.8,291287.0,32.2131,32.2316,32.1761,32.2038,291287.0
2019-12-06 09:30:00,34.46,34.52,34.4,34.41,640369.0,31.8892,31.9447,31.8337,31.8429,640369.0
2019-12-06 10:00:00,34.41,34.45,34.4,34.42,391965.0,31.8429,31.8799,31.8337,31.8522,391965.0
2019-12-06 10:30:00,34.42,34.44,34.41,34.41,178823.0,31.8522,31.8707,31.8429,31.8429,178823.0
2019-12-06 11:00:00,34.41,34.42,34.36,34.38,317686.0,31.8429,31.8522,31.7967,31.8152,317686.0
2019-12-06 11:30:00,34.37,34.39,34.37,34.39,185109.0,31.8059,31.8244,31.8059,31.8244,185109.0
2019-12-06 12:00:00,34.39,34.48,34.38,34.48,969908.0,31.8244,31.9077,31.8152,31.9077,969908.0
2019-12-06 12:30:00,34.47,34.48,34.43,34.44,115435.0,31.8984,31.9077,31.8614,31.8707,115435.0
2019-12-06 13:00:00,34.44,34.45,34.43,34.45,231656.0,31.8707,31.8799,31.8614,31.8799,231656.0
2019-12-06 13:30:00,34.45,34.46,34.44,34.45,210566.0,31.8799,31.8892,31.8707,31.8799,210566.0
2019-12-06 14:00:00,34.45,34.45,34.44,34.45,83675.0,31.8799,31.8799,31.8707,31.8799,83675.0
2019-12-06 14:30:00,34.44,34.45,34.41,34.41,236563.0,31.8707,31.8799,31.8429,31.8429,236563.0
2019-12-06 15:00:00,34.41,34.45,34.4,34.45,175637.0,31.8429,31.8799,31.8337,31.8799,175637.0
2019-12-06 15:30:00,34.44,34.46,34.42,34.43,602793.0,31.8707,31.8892,31.8522,31.8614,602793.0
2019-12-09 09:30:00,34.53,34.64,34.53,34.63,315055.0,31.954,32.0558,31.954,32.0465,315055.0
2019-12-09 10:00:00,34.63,34.64,34.62,34.62,191318.0,32.0465,32.0558,32.0373,32.0373,191318.0
2019-12-09 10:30:00,34.63,34.63,34.6,34.62,98906.0,32.0465,32.0465,32.0187,32.0373,98906.0
2019-12-09 11:00:00,34.62,34.62,34.6,34.6,63886.0,32.0373,32.0373,32.0187,32.0187,63886.0
2019-12-09 11:30:00,34.6,34.61,34.58,34.59,50197.0,32.0187,32.028,32.0002,32.0095,50197.0
2019-12-09 12:00:00,34.59,34.62,34.58,34.62,496856.0,32.0095,32.0373,32.0002,32.0373,496856.0
2019-12-09 12:30:00,34.63,34.63,34.6,34.61,92460.0,32.0465,32.0465,32.0187,32.028,92460.0
2019-12-09 13:00:00,34.61,34.62,34.6,34.62,49120.0,32.028,32.0373,32.0187,32.0373,49120.0
2019-12-09 13:30:00,34.62,34.62,34.61,34.62,40328.0,32.0373,32.0373,32.028,32.0373,40328.0
2019-12-09 14:00:00,34.61,34.63,34.6,34.63,111893.0,32.028,32.0465,32.0187,32.0465,111893.0
2019-12-09 14:30:00,34.63,34.64,34.62,34.63,79213.0,32.0465,32.0558,32.0373,32.0465,79213.0
2019-12-09 15:00:00,34.64,34.64,34.62,34.64,113623.0,32.0558,32.0558,32.0373,32.0558,113623.0
2019-12-09 15:30:00,34.64,34.65,34.6,34.64,345667.0,32.0558,32.065,32.0187,32.0558,345667.0
2019-12-10 09:30:00,34.53,34.54,34.43,34.5,282746.0,31.954,31.9632,31.8614,31.9262,282746.0
2019-12-10 10:00:00,34.49,34.55,34.49,34.55,186552.0,31.917,31.9725,31.917,31.9725,186552.0
2019-12-10 10:30:00,34.54,34.54,34.49,34.5,120137.0,31.9632,31.9632,31.917,31.9262,120137.0
2019-12-10 11:00:00,34.51,34.52,34.46,34.5,141707.0,31.9355,31.9447,31.8892,31.9262,141707.0
2019-12-10 11:30:00,34.5,34.51,34.49,34.5,147386.0,31.9262,31.9355,31.917,31.9262,147386.0
2019-12-10 12:00:00,34.51,34.51,34.49,34.51,131969.0,31.9355,31.9355,31.917,31.9355,131969.0
2019-12-10 12:30:00,34.5,34.51,34.49,34.5,99903.0,31.9262,31.9355,31.917,31.9262,99903.0
2019-12-10 13:00:00,34.51,34.53,34.5,34.51,95773.0,31.9355,31.954,31.9262,31.9355,95773.0
2019-12-10 13:30:00,34.52,34.52,34.51,34.52,35100.0,31.9447,31.9447,31.9355,31.9447,35100.0
2019-12-10 14:00:00,34.52,34.53,34.51,34.51,85312.0,31.9447,31.954,31.9355,31.9355,85312.0
2019-12-10 14:30:00,34.51,34.54,34.51,34.54,94166.0,31.9355,31.9632,31.9355,31.9632,94166.0
2019-12-10 15:00:00,34.54,34.54,34.5,34.5,109133.0,31.9632,31.9632,31.9262,31.9262,109133.0
2019-12-10 15:30:00,34.5,34.51,34.47,34.47,356345.0,31.9262,31.9355,31.8984,31.8984,356345.0
2019-12-11 09:30:00,34.62,34.71,34.61,34.69,216594.0,32.0373,32.1205,32.028,32.102,216594.0
2019-12-11 10:00:00,34.69,34.71,34.68,34.7,130823.0,32.102,32.1205,32.0928,32.1113,130823.0
2019-12-11 10:30:00,34.71,34.73,34.68,34.73,333964.0,32.1205,32.1391,32.0928,32.1391,333964.0
2019-12-11 11:00:00,34.73,34.73,34.69,34.72,203889.0,32.1391,32.1391,32.102,32.1298,203889.0
2019-12-11 11:30:00,34.71,34.73,34.69,34.7,56536.0,32.1205,32.1391,32.102,32.1113,56536.0
2019-12-11 12:00:00,34.69,34.73,34.69,34.72,58178.0,32.102,32.1391,32.102,32.1298,58178.0
2019-12-11 12:30:00,34.72,34.74,34.72,34.73,72523.0,32.1298,32.1483,32.1298,32.1391,72523.0
2019-12-11 13:00:00,34.73,34.78,34.73,34.77,71474.0,32.1391,32.1853,32.1391,32.1761,71474.0
2019-12-11 13:30:00,34.77,34.79,34.75,34.77,132690.0,32.1761,32.1946,32.1576,32.1761,132690.0
2019-12-11 14:00:00,34.77,34.82,34.75,34.79,234379.0,32.1761,32.2223,32.1576,32.1946,234379.0
2019-12-11 14:30:00,34.8,34.85,34.78,34.85,253788.0,32.2038,32.2501,32.1853,32.2501,253788.0
2019-12-11 15:00:00,34.85,34.85,34.81,34.85,168835.0,32.2501,32.2501,32.2131,32.2501,168835.0
2019-12-11 15:30:00,34.84,34.85,34.8,34.83,551168.0,32.2408,32.2501,32.2038,32.2316,551168.0
2019-12-12 09:30:00,34.73,34.87,34.73,34.84,646815.0,32.1391,32.2686,32.1391,32.2408,646815.0
2019-12-12 10:00:00,34.84,35.02,34.83,35.01,502815.0,32.2408,32.4074,32.2316,32.3982,502815.0
2019-12-12 10:30:00,35.0,35.0,34.9,34.92,656322.0,32.3889,32.3889,32.2964,32.3149,656322.0
2019-12-12 11:00:00,34.93,34.93,34.88,34.89,200700.0,32.3241,32.3241,32.2779,32.2871,200700.0
2019-12-12 11:30:00,34.89,34.9,34.83,34.87,135919.0,32.2871,32.2964,32.2316,32.2686,135919.0
2019-12-12 12:00:00,34.87,34.92,34.87,34.91,163145.0,32.2686,32.3149,32.2686,32.3056,163145.0
2019-12-12 12:30:00,34.91,34.99,34.9,34.95,121741.0,32.3056,32.3797,32.2964,32.3426,121741.0
2019-12-12 13:00:00,34.95,35.0,34.94,34.98,215519.0,32.3426,32.3889,32.3334,32.3704,215519.0
2019-12-12 13:30:00,34.98,34.99,34.97,34.99,196206.0,32.3704,32.3797,32.3611,32.3797,196206.0
2019-12-12 14:00:00,34.98,35.0,34.97,34.98,257201.0,32.3704,32.3889,32.3611,32.3704,257201.0
2019-12-12 14:30:00,34.98,35.06,34.98,35.02,260309.0,32.3704,32.4444,32.3704,32.4074,260309.0
2019-12-12 15:00:00,35.02,35.08,35.02,35.07,175024.0,32.4074,32.4629,32.4074,32.4537,175024.0
2019-12-12 15:30:00,35.07,35.09,34.99,35.0,760368.0,32.4537,32.4722,32.3797,32.3889,760368.0
2019-12-13 09:30:00,35.18,35.24,35.09,35.14,1314176.0,32.5555,32.611,32.4722,32.5185,1314176.0
2019-12-13 10:00:00,35.14,35.26,35.13,35.15,1289014.0,32.5185,32.6295,32.5092,32.5277,1289014.0
2019-12-13 10:30:00,35.15,35.17,35.1,35.12,259222.0,32.5277,32.5462,32.4814,32.5,259222.0
2019-12-13 11:00:00,35.11,35.16,35.1,35.11,167219.0,32.4907,32.537,32.4814,32.4907,167219.0
2019-12-13 11:30:00,35.12,35.19,35.12,35.19,240532.0,32.5,32.5647,32.5,32.5647,240532.0
2019-12-13 12:00:00,35.19,35.21,35.18,35.19,211127.0,32.5647,32.5832,32.5555,32.5647,211127.0
2019-12-13 12:30:00,35.19,35.21,35.18,35.21,148133.0,32.5647,32.5832,32.5555,32.5832,148133.0
2019-12-13 13:00:00,35.2,35.22,35.18,35.18,155704.0,32.574,32.5925,32.5555,32.5555,155704.0
2019-12-13 13:30:00,35.18,35.2,35.17,35.2,177885.0,32.5555,32.574,32.5462,32.574,177885.0
2019-12-13 14:00:00,35.2,35.21,35.19,35.19,116971.0,32.574,32.5832,32.5647,32.5647,116971.0
2019-12-13 14:30:00,35.2,35.21,35.16,35.18,143344.0,32.574,32.5832,32.537,32.5555,143344.0
2019-12-13 15:00:00,35.18,35.19,35.17,35.19,59357.0,32.5555,32.5647,32.5462,32.5647,59357.0
2019-12-13 15:30:00,35.18,35.2,35.15,35.19,841477.0,32.5555,32.574,32.5277,32.5647,841477.0
2019-12-16 09:30:00,34.94,34.99,34.91,34.99,634572.0,32.3636,32.4099,32.3358,32.4099,634572.0
2019-12-16 10:00:00,34.99,35.06,34.98,35.05,301592.0,32.4099,32.4747,32.4006,32.4655,301592.0
2019-12-16 10:30:00,35.05,35.06,35.02,35.03,182250.0,32.4655,32.4747,32.4377,32.4469,182250.0
2019-12-16 11:00:00,35.02,35.04,35.02,35.02,172911.0,32.4377,32.4562,32.4377,32.4377,172911.0
2019-12-16 11:30:00,35.02,35.03,35.01,35.02,46838.0,32.4377,32.4469,32.4284,32.4377,46838.0
2019-12-16 12:00:00,35.02,35.04,35.02,35.03,53265.0,32.4377,32.4562,32.4377,32.4469,53265.0
2019-12-16 12:30:00,35.04,35.04,35.0,35.0,106284.0,32.4562,32.4562,32.4191,32.4191,106284.0
2019-12-16 13:00:00,35.0,35.01,34.97,34.98,131950.0,32.4191,32.4284,32.3914,32.4006,131950.0
2019-12-16 13:30:00,34.98,35.0,34.95,35.0,122385.0,32.4006,32.4191,32.3728,32.4191,122385.0
2019-12-16 14:00:00,35.0,35.0,34.96,34.98,58155.0,32.4191,32.4191,32.3821,32.4006,58155.0
2019-12-16 14:30:00,34.98,34.99,34.97,34.99,67666.0,32.4006,32.4099,32.3914,32.4099,67666.0
2019-12-16 15:00:00,34.98,34.99,34.95,34.95,269075.0,32.4006,32.4099,32.3728,32.3728,269075.0
2019-12-16 15:30:00,34.95,34.98,34.94,34.94,334600.0,32.3728,32.4006,32.3636,32.3636,334600.0
2019-12-17 09:30:00,35.22,35.22,35.14,35.17,225814.0,32.6229,32.6229,32.5488,32.5766,225814.0
2019-12-17 10:00:00,35.17,35.22,35.16,35.2,791825.0,32.5766,32.6229,32.5673,32.6044,791825.0
2019-12-17 10:30:00,35.2,35.23,35.19,35.21,242380.0,32.6044,32.6322,32.5951,32.6137,242380.0
2019-12-17 11:00:00,35.21,35.23,35.2,35.21,89699.0,32.6137,32.6322,32.6044,32.6137,89699.0
2019-12-17 11:30:00,35.21,35.23,35.2,35.23,122709.0,32.6137,32.6322,32.6044,32.6322,122709.0
2019-12-17 12:00:00,35.23,35.24,35.22,35.24,80678.0,32.6322,32.6414,32.6229,32.6414,80678.0
2019-12-17 12:30:00,35.24,35.25,35.22,35.25,58441.0,32.6414,32.6507,32.6229,32.6507,58441.0
2019-12-17 13:00:00,35.25,35.25,35.22,35.23,52297.0,32.6507,32.6507,32.6229,32.6322,52297.0
2019-12-17 13:30:00,35.23,35.24,35.22,35.23,58644.0,32.6322,32.6414,32.6229,32.6322,58644.0
2019-12-17 14:00:00,35.23,35.25,35.19,35.25,378512.0,32.6322,32.6507,32.5951,32.6507,378512.0
2019-12-17 14:30:00,35.25,35.25,35.23,35.25,141432.0,32.6507,32.6507,32.6322,32.6507,141432.0
2019-12-17 15:00:00,35.25,35.26,35.24,35.26,48923.0,32.6507,32.66,32.6414,32.66,48923.0
2019-12-17 15:30:00,35.25,35.26,35.23,35.25,604925.0,32.6507,32.66,32.6322,32.6507,604925.0
2019-12-18 09:30:00,35.3,35.36,35.29,35.34,720845.0,32.697,32.7526,32.6878,32.7341,720845.0
2019-12-18 10:00:00,35.33,35.35,35.3,35.35,374903.0,32.7248,32.7433,32.697,32.7433,374903.0
2019-12-18 10:30:00,35.34,35.35,35.31,35.31,284992.0,32.7341,32.7433,32.7063,32.7063,284992.0
2019-12-18 11:00:00,35.31,35.32,35.28,35.29,297176.0,32.7063,32.7155,32.6785,32.6878,297176.0
2019-12-18 11:30:00,35.29,35.31,35.26,35.27,531809.0,32.6878,32.7063,32.66,32.6692,531809.0
2019-12-18 12:00:00,35.27,35.28,35.26,35.28,82502.0,32.6692,32.6785,32.66,32.6785,82502.0
2019-12-18 12:30:00,35.27,35.28,35.26,35.27,91756.0,32.6692,32.6785,32.66,32.6692,91756.0
2019-12-18 13:00:00,35.27,35.3,35.26,35.3,258154.0,32.6692,32.697,32.66,32.697,258154.0
2019-12-18 13:30:00,35.29,35.31,35.28,35.31,84875.0,32.6878,32.7063,32.6785,32.7063,84875.0
2019-12-18 14:00:00,35.3,35.31,35.28,35.3,208573.0,32.697,32.7063,32.6785,32.697,208573.0
2019-12-18 14:30:00,35.3,35.31,35.28,35.3,187319.0,32.697,32.7063,32.6785,32.697,187319.0
2019-12-18 15:00:00,35.3,35.31,35.27,35.27,151931.0,32.697,32.7063,32.6692,32.6692,151931.0
2019-12-18 15:30:00,35.27,35.29,35.24,35.26,586231.0,32.6692,32.6878,32.6414,32.66,586231.0
2019-12-19 09:30:00,35.37,35.38,35.34,35.34,275679.0,32.7619,32.7711,32.7341,32.7341,275679.0
2019-12-19 10:00:00,35.34,35.37,35.32,35.36,106657.0,32.7341,32.7619,32.7155,32.7526,106657.0
2019-12-19 10:30:00,35.36,35.41,35.35,35.39,167687.0,32.7526,32.7989,32.7433,32.7804,167687.0
2019-12-19 11:00:00,35.4,35.42,35.39,35.41,196344.0,32.7896,32.8082,32.7804,32.7989,196344.0
2019-12-19 11:30:00,35.41,35.43,35.39,35.41,344611.0,32.7989,32.8174,32.7804,32.7989,344611.0
2019-12-19 12:00:00,35.41,35.41,35.39,35.39,99949.0,32.7989,32.7989,32.7804,32.7804,99949.0
2019-12-19 12:30:00,35.39,35.39,35.35,35.36,197376.0,32.7804,32.7804,32.7433,32.7526,197376.0
2019-12-19 13:00:00,35.36,35.37,35.34,35.36,138265.0,32.7526,32.7619,32.7341,32.7526,138265.0
2019-12-19 13:30:00,35.37,35.39,35.36,35.38,101765.0,32.7619,32.7804,32.7526,32.7711,101765.0
2019-12-19 14:00:00,35.38,35.39,35.37,35.37,107918.0,32.7711,32.7804,32.7619,32.7619,107918.0
2019-12-19 14:30:00,35.37,35.39,35.37,35.39,107055.0,32.7619,32.7804,32.7619,32.7804,107055.0
2019-12-19 15:00:00,35.39,35.4,35.38,35.4,199399.0,32.7804,32.7896,32.7711,32.7896,199399.0
2019-12-19 15:30:00,35.4,35.41,35.38,35.39,708565.0,32.7896,32.7989,32.7711,32.7804,708565.0
2019-12-20 09:30:00,35.51,35.52,35.48,35.5,304362.0,32.8915,32.9008,32.8638,32.8823,304362.0
2019-12-20 10:00:00,35.5,35.5,35.47,35.5,222541.0,32.8823,32.8823,32.8545,32.8823,222541.0
2019-12-20 10:30:00,35.5,35.52,35.48,35.51,245990.0,32.8823,32.9008,32.8638,32.8915,245990.0
2019-12-20 11:00:00,35.52,35.52,35.49,35.51,163162.0,32.9008,32.9008,32.873,32.8915,163162.0
2019-12-20 11:30:00,35.52,35.54,35.52,35.52,214488.0,32.9008,32.9193,32.9008,32.9008,214488.0
2019-12-20 12:00:00,35.52,35.53,35.51,35.52,151056.0,32.9008,32.9101,32.8915,32.9008,151056.0
2019-12-20 12:30:00,35.52,35.52,35.51,35.52,186849.0,32.9008,32.9008,32.8915,32.9008,186849.0
2019-12-20 13:00:00,35.52,35.52,35.5,35.5,191114.0,32.9008,32.9008,32.8823,32.8823,191114.0
2019-12-20 13:30:00,35.5,35.51,35.49,35.49,113032.0,32.8823,32.8915,32.873,32.873,113032.0
2019-12-20 14:00:00,35.5,35.5,35.48,35.48,51761.0,32.8823,32.8823,32.8638,32.8638,51761.0
2019-12-20 14:30:00,35.48,35.51,35.48,35.51,95046.0,32.8638,32.8915,32.8638,32.8915,95046.0
2019-12-20 15:00:00,35.51,35.51,35.5,35.51,72399.0,32.8915,32.8915,32.8823,32.8915,72399.0
2019-12-20 15:30:00,35.51,35.52,35.45,35.47,716750.0,32.8915,32.9008,32.836,32.8545,716750.0
2019-12-23 09:30:00,35.4,35.4,35.33,35.35,499095.0,32.7896,32.7896,32.7248,32.7433,499095.0
2019-12-23 10:00:00,35.35,35.37,35.34,35.37,338303.0,32.7433,32.7619,32.7341,32.7619,338303.0
2019-12-23 10:30:00,35.36,35.37,35.36,35.37,138143.0,32.7526,32.7619,32.7526,32.7619,138143.0
2019-12-23 11:00:00,35.37,35.37,35.36,35.37,165422.0,32.7619,32.7619,32.7526,32.7619,165422.0
2019-12-23 11:30:00,35.37,35.38,35.35,35.37,201779.0,32.7619,32.7711,32.7433,32.7619,201779.0
2019-12-23 12:00:00,35.37,35.37,35.36,35.36,88808.0,32.7619,32.7619,32.7526,32.7526,88808.0
2019-12-23 12:30:00,35.36,35.37,35.36,35.36,64570.0,32.7526,32.7619,32.7526,32.7526,64570.0
2019-12-23 13:00:00,35.37,35.37,35.32,35.32,133443.0,32.7619,32.7619,32.7155,32.7155,133443.0
2019-12-23 13:30:00,35.33,35.34,35.32,35.34,95538.0,32.7248,32.7341,32.7155,32.7341,95538.0
2019-12-23 14:00:00,35.34,35.36,35.33,35.36,131730.0,32.7341,32.7526,32.7248,32.7526,131730.0
2019-12-23 14:30:00,35.36,35.37,35.35,35.36,112925.0,32.7526,32.7619,32.7433,32.7526,112925.0
2019-12-23 15:00:00,35.36,35.38,35.35,35.38,126228.0,32.7526,32.7711,32.7433,32.7711,126228.0
2019-12-23 15:30:00,35.37,35.38,35.36,35.38,425236.0,32.7619,32.7711,32.7526,32.7711,425236.0
2019-12-24 09:30:00,35.29,35.35,35.21,35.23,304038.0,32.6878,32.7433,32.6137,32.6322,304038.0
2019-12-24 10:00:00,35.23,35.27,35.23,35.27,179240.0,32.6322,32.6692,32.6322,32.6692,179240.0
2019-12-24 10:30:00,35.27,35.29,35.26,35.29,143956.0,32.6692,32.6878,32.66,32.6878,143956.0
2019-12-24 11:00:00,35.28,35.3,35.27,35.27,212109.0,32.6785,32.697,32.6692,32.6692,212109.0
2019-12-24 11:30:00,35.27,35.28,35.23,35.23,189829.0,32.6692,32.6785,32.6322,32.6322,189829.0
2019-12-24 12:00:00,35.23,35.25,35.19,35.2,277302.0,32.6322,32.6507,32.5951,32.6044,277302.0
2019-12-24 12:30:00,35.19,35.24,35.17,35.24,375237.0,32.5951,32.6414,32.5766,32.6414,375237.0
2019-12-26 09:30:00,35.13,35.14,35.08,35.09,176711.0,32.5396,32.5488,32.4932,32.5025,176711.0
2019-12-26 10:00:00,35.08,35.11,35.08,35.11,47802.0,32.4932,32.521,32.4932,32.521,47802.0
2019-12-26 10:30:00,35.1,35.11,35.07,35.09,92042.0,32.5118,32.521,32.484,32.5025,92042.0
2019-12-26 11:00:00,35.09,35.1,35.07,35.09,37388.0,32.5025,32.5118,32.484,32.5025,37388.0
2019-12-26 11:30:00,35.09,35.09,35.06,35.06,109171.0,32.5025,32.5025,32.4747,32.4747,109171.0
2019-12-26 12:00:00,35.06,35.07,35.03,35.04,104462.0,32.4747,32.484,32.4469,32.4562,104462.0
2019-12-26 12:30:00,35.05,35.06,35.04,35.05,31936.0,32.4655,32.4747,32.4562,32.4655,31936.0
2019-12-26 13:00:00,35.06,35.07,35.05,35.07,40903.0,32.4747,32.484,32.4655,32.484,40903.0
2019-12-26 13:30:00,35.07,35.08,35.06,35.08,81198.0,32.484,32.4932,32.4747,32.4932,81198.0
2019-12-26 14:00:00,35.08,35.09,35.07,35.09,28299.0,32.4932,32.5025,32.484,32.5025,28299.0
2019-12-26 14:30:00,35.08,35.09,35.04,35.07,193205.0,32.4932,32.5025,32.4562,32.484,193205.0
2019-12-26 15:00:00,35.07,35.08,35.06,35.08,40490.0,32.484,32.4932,32.4747,32.4932,40490.0
2019-12-26 15:30:00,35.07,35.09,35.04,35.07,210328.0,32.484,32.5025,32.4562,32.484,210328.0
2019-12-27 09:30:00,35.41,35.45,35.32,35.33,292891.0,32.7989,32.836,32.7155,32.7248,292891.0
2019-12-27 10:00:00,35.32,35.37,35.32,35.36,202567.0,32.7155,32.7619,32.7155,32.7526,202567.0
2019-12-27 10:30:00,35.35,35.36,35.28,35.29,250336.0,32.7433,32.7526,32.6785,32.6878,250336.0
2019-12-27 11:00:00,35.28,35.34,35.26,35.34,69436.0,32.6785,32.7341,32.66,32.7341,69436.0
2019-12-27 11:30:00,35.34,35.35,35.3,35.3,147020.0,32.7341,32.7433,32.697,32.697,147020.0
2019-12-27 12:00:00,35.3,35.31,35.27,35.27,165445.0,32.697,32.7063,32.6692,32.6692,165445.0
2019-12-27 12:30:00,35.27,35.28,35.25,35.27,83534.0,32.6692,32.6785,32.6507,32.6692,83534.0
2019-12-27 13:00:00,35.27,35.28,35.26,35.27,24732.0,32.6692,32.6785,32.66,32.6692,24732.0
2019-12-27 13:30:00,35.27,35.28,35.26,35.27,144409.0,32.6692,32.6785,32.66,32.6692,144409.0
2019-12-27 14:00:00,35.27,35.28,35.26,35.27,50736.0,32.6692,32.6785,32.66,32.6692,50736.0
2019-12-27 14:30:00,35.27,35.27,35.25,35.26,100371.0,32.6692,32.6692,32.6507,32.66,100371.0
2019-12-27 15:00:00,35.27,35.27,35.24,35.27,132723.0,32.6692,32.6692,32.6414,32.6692,132723.0
2019-12-27 15:30:00,35.26,35.32,35.26,35.3,321763.0,32.66,32.7155,32.66,32.697,321763.0
2019-12-30 09:30:00,35.37,35.42,35.34,35.36,249900.0,32.7619,32.8082,32.7341,32.7526,249900.0
2019-12-30 10:00:00,35.36,35.36,35.27,35.3,270006.0,32.7526,32.7526,32.6692,32.697,270006.0
2019-12-30 10:30:00,35.3,35.31,35.28,35.29,150321.0,32.697,32.7063,32.6785,32.6878,150321.0
2019-12-30 11:00:00,35.3,35.32,35.28,35.32,107979.0,32.697,32.7155,32.6785,32.7155,107979.0
2019-12-30 11:30:00,35.32,35.33,35.3,35.32,65120.0,32.7155,32.7248,32.697,32.7155,65120.0
2019-12-30 12:00:00,35.31,35.34,35.31,35.33,69427.0,32.7063,32.7341,32.7063,32.7248,69427.0
2019-12-30 12:30:00,35.33,35.33,35.29,35.3,113929.0,32.7248,32.7248,32.6878,32.697,113929.0
2019-12-30 13:00:00,35.29,35.3,35.26,35.27,165609.0,32.6878,32.697,32.66,32.6692,165609.0
2019-12-30 13:30:00,35.27,35.29,35.26,35.29,78186.0,32.6692,32.6878,32.66,32.6878,78186.0
2019-12-30 14:00:00,35.29,35.29,35.24,35.24,100626.0,32.6878,32.6878,32.6414,32.6414,100626.0
2019-12-30 14:30:00,35.24,35.25,35.23,35.25,93860.0,32.6414,32.6507,32.6322,32.6507,93860.0
2019-12-30 15:00:00,35.24,35.25,35.21,35.21,146364.0,32.6414,32.6507,32.6137,32.6137,146364.0
2019-12-30 15:30:00,35.21,35.22,35.18,35.19,450565.0,32.6137,32.6229,32.5859,32.5951,450565.0
2019-12-31 09:30:00,35.01,35.13,34.96,35.12,168555.0,32.4284,32.5396,32.3821,32.5303,168555.0
2019-12-31 10:00:00,35.12,35.13,35.09,35.1,240874.0,32.5303,32.5396,32.5025,32.5118,240874.0
2019-12-31 10:30:00,35.11,35.13,35.08,35.09,394940.0,32.521,32.5396,32.4932,32.5025,394940.0
2019-12-31 11:00:00,35.09,35.12,35.08,35.09,173546.0,32.5025,32.5303,32.4932,32.5025,173546.0
2019-12-31 11:30:00,35.09,35.12,35.09,35.12,105251.0,32.5025,32.5303,32.5025,32.5303,105251.0
2019-12-31 12:00:00,35.11,35.12,35.11,35.12,128814.0,32.521,32.5303,32.521,32.5303,128814.0
2019-12-31 12:30:00,35.12,35.13,35.11,35.13,113255.0,32.5303,32.5396,32.521,32.5396,113255.0
2019-12-31 13:00:00,35.13,35.14,35.09,35.09,184705.0,32.5396,32.5488,32.5025,32.5025,184705.0
2019-12-31 13:30:00,35.09,35.12,35.09,35.12,109698.0,32.5025,32.5303,32.5025,32.5303,109698.0
2019-12-31 14:00:00,35.12,35.12,35.1,35.12,136892.0,32.5303,32.5303,32.5118,32.5303,136892.0
2019-12-31 14:30:00,35.11,35.13,35.1,35.12,192445.0,32.521,32.5396,32.5118,32.5303,192445.0
2019-12-31 15:00:00,35.12,35.15,35.11,35.13,295477.0,32.5303,32.5581,32.521,32.5396,295477.0
2019-12-31 15:30:00,35.13,35.17,35.12,35.15,487927.0,32.5396,32.5766,32.5303,32.5581,487927.0
2020-01-02 09:30:00,35.48,35.52,35.44,35.52,570445.0,32.8638,32.9008,32.8267,32.9008,570445.0
2020-01-02 10:00:00,35.52,35.52,35.41,35.43,236643.0,32.9008,32.9008,32.7989,32.8174,236643.0
2020-01-02 10:30:00,35.43,35.5,35.41,35.48,217909.0,32.8174,32.8823,32.7989,32.8638,217909.0
2020-01-02 11:00:00,35.48,35.49,35.44,35.47,194352.0,32.8638,32.873,32.8267,32.8545,194352.0
2020-01-02 11:30:00,35.46,35.46,35.42,35.45,107519.0,32.8452,32.8452,32.8082,32.836,107519.0
2020-01-02 12:00:00,35.45,35.47,35.44,35.47,71432.0,32.836,32.8545,32.8267,32.8545,71432.0
2020-01-02 12:30:00,35.47,35.47,35.45,35.45,173730.0,32.8545,32.8545,32.836,32.836,173730.0
2020-01-02 13:00:00,35.45,35.46,35.43,35.44,281613.0,32.836,32.8452,32.8174,32.8267,281613.0
2020-01-02 13:30:00,35.44,35.48,35.43,35.47,346071.0,32.8267,32.8638,32.8174,32.8545,346071.0
2020-01-02 14:00:00,35.47,35.48,35.47,35.47,34590.0,32.8545,32.8638,32.8545,32.8545,34590.0
2020-01-02 14:30:00,35.47,35.48,35.46,35.48,75035.0,32.8545,32.8638,32.8452,32.8638,75035.0
2020-01-02 15:00:00,35.48,35.57,35.47,35.57,680373.0,32.8638,32.9471,32.8545,32.9471,680373.0
2020-01-02 15:30:00,35.57,35.59,35.52,35.57,574771.0,32.9471,32.9656,32.9008,32.9471,574771.0
2020-01-03 09:30:00,35.13,35.16,35.08,35.11,424485.0,32.5396,32.5673,32.4932,32.521,424485.0
2020-01-03 10:00:00,35.11,35.13,35.04,35.04,341783.0,32.521,32.5396,32.4562,32.4562,341783.0
2020-01-03 10:30:00,35.04,35.07,35.02,35.07,242621.0,32.4562,32.484,32.4377,32.484,242621.0
2020-01-03 11:00:00,35.07,35.11,35.07,35.1,404388.0,32.484,32.521,32.484,32.5118,404388.0
2020-01-03 11:30:00,35.1,35.13,35.1,35.12,359574.0,32.5118,32.5396,32.5118,32.5303,359574.0
2020-01-03 12:00:00,35.12,35.14,35.11,35.12,236412.0,32.5303,32.5488,32.521,32.5303,236412.0
2020-01-03 12:30:00,35.12,35.13,35.11,35.12,37070.0,32.5303,32.5396,32.521,32.5303,37070.0
2020-01-03 13:00:00,35.12,35.12,35.04,35.04,344704.0,32.5303,32.5303,32.4562,32.4562,344704.0
2020-01-03 13:30:00,35.05,35.06,35.0,35.04,336511.0,32.4655,32.4747,32.4191,32.4562,336511.0
2020-01-03 14:00:00,35.04,35.05,34.99,34.99,96159.0,32.4562,32.4655,32.4099,32.4099,96159.0
2020-01-03 14:30:00,34.99,35.02,34.99,35.02,112463.0,32.4099,32.4377,32.4099,32.4377,112463.0
2020-01-03 15:00:00,35.02,35.04,34.97,34.98,172473.0,32.4377,32.4562,32.3914,32.4006,172473.0
2020-01-03 15:30:00,34.98,35.01,34.97,34.99,479425.0,32.4006,32.4284,32.3914,32.4099,479425.0
2020-01-06 09:30:00,34.44,34.51,34.37,34.51,869007.0,31.9004,31.9653,31.8356,31.9653,869007.0
2020-01-06 10:00:00,34.51,34.52,34.47,34.5,265842.0,31.9653,31.9745,31.9282,31.956,265842.0
2020-01-06 10:30:00,34.5,34.52,34.48,34.52,130176.0,31.956,31.9745,31.9375,31.9745,130176.0
2020-01-06 11:00:00,34.51,34.53,34.51,34.52,79979.0,31.9653,31.9838,31.9653,31.9745,79979.0
2020-01-06 11:30:00,34.52,34.53,34.5,34.51,46520.0,31.9745,31.9838,31.956,31.9653,46520.0
2020-01-06 12:00:00,34.5,34.52,34.49,34.52,217867.0,31.956,31.9745,31.9468,31.9745,217867.0
2020-01-06 12:30:00,34.52,34.56,34.51,34.55,392910.0,31.9745,32.0116,31.9653,32.0023,392910.0
2020-01-06 13:00:00,34.55,34.58,34.55,34.58,87995.0,32.0023,32.0301,32.0023,32.0301,87995.0
2020-01-06 13:30:00,34.58,34.59,34.57,34.58,45055.0,32.0301,32.0394,32.0209,32.0301,45055.0
2020-01-06 14:00:00,34.59,34.59,34.56,34.56,129041.0,32.0394,32.0394,32.0116,32.0116,129041.0
2020-01-06 14:30:00,34.56,34.56,34.54,34.55,68295.0,32.0116,32.0116,31.9931,32.0023,68295.0
2020-01-06 15:00:00,34.55,34.57,34.55,34.57,92475.0,32.0023,32.0209,32.0023,32.0209,92475.0
2020-01-06 15:30:00,34.57,34.62,34.55,34.57,1583015.0,32.0209,32.0672,32.0023,32.0209,1583015.0
2020-01-07 09:30:00,34.52,34.57,34.49,34.5,394332.0,31.9745,32.0209,31.9468,31.956,394332.0
2020-01-07 10:00:00,34.51,34.55,34.48,34.55,610075.0,31.9653,32.0023,31.9375,32.0023,610075.0
2020-01-07 10:30:00,34.55,34.62,34.52,34.62,204059.0,32.0023,32.0672,31.9745,32.0672,204059.0
2020-01-07 11:00:00,34.62,34.63,34.58,34.59,77817.0,32.0672,32.0764,32.0301,32.0394,77817.0
2020-01-07 11:30:00,34.59,34.6,34.55,34.56,130567.0,32.0394,32.0486,32.0023,32.0116,130567.0
2020-01-07 12:00:00,34.56,34.59,34.55,34.58,120728.0,32.0116,32.0394,32.0023,32.0301,120728.0
2020-01-07 12:30:00,34.58,34.59,34.51,34.52,190990.0,32.0301,32.0394,31.9653,31.9745,190990.0
2020-01-07 13:00:00,34.52,34.56,34.51,34.54,97019.0,31.9745,32.0116,31.9653,31.9931,97019.0
2020-01-07 13:30:00,34.55,34.58,34.54,34.57,75906.0,32.0023,32.0301,31.9931,32.0209,75906.0
2020-01-07 14:00:00,34.57,34.57,34.52,34.54,93246.0,32.0209,32.0209,31.9745,31.9931,93246.0
2020-01-07 14:30:00,34.54,34.54,34.51,34.52,249066.0,31.9931,31.9931,31.9653,31.9745,249066.0
2020-01-07 15:00:00,34.53,34.56,34.52,34.55,231343.0,31.9838,32.0116,31.9745,32.0023,231343.0
2020-01-07 15:30:00,34.56,34.56,34.51,34.51,359370.0,32.0116,32.0116,31.9653,31.9653,359370.0
2020-01-08 09:30:00,34.7,34.81,34.7,34.79,768290.0,32.1413,32.2432,32.1413,32.2246,768290.0
2020-01-08 10:00:00,34.8,34.83,34.77,34.79,298832.0,32.2339,32.2617,32.2061,32.2246,298832.0
2020-01-08 10:30:00,34.79,34.8,34.71,34.72,450958.0,32.2246,32.2339,32.1505,32.1598,450958.0
2020-01-08 11:00:00,34.72,34.74,34.65,34.73,318963.0,32.1598,32.1783,32.095,32.1691,318963.0
2020-01-08 11:30:00,34.73,35.06,34.67,35.01,752634.0,32.1691,32.4747,32.1135,32.4284,752634.0
2020-01-08 12:00:00,35.02,35.11,35.01,35.07,706783.0,32.4377,32.521,32.4284,32.484,706783.0
2020-01-08 12:30:00,35.07,35.07,35.03,35.05,448982.0,32.484,32.484,32.4469,32.4655,448982.0
2020-01-08 13:00:00,35.05,35.06,35.04,35.05,207169.0,32.4655,32.4747,32.4562,32.4655,207169.0
2020-01-08 13:30:00,35.06,35.07,35.05,35.05,192979.0,32.4747,32.484,32.4655,32.4655,192979.0
2020-01-08 14:00:00,35.06,35.06,35.04,35.04,219488.0,32.4747,32.4747,32.4562,32.4562,219488.0
2020-01-08 14:30:00,35.05,35.05,35.01,35.02,143913.0,32.4655,32.4655,32.4284,32.4377,143913.0
2020-01-08 15:00:00,35.02,35.02,34.99,35.01,199203.0,32.4377,32.4377,32.4099,32.4284,199203.0
2020-01-08 15:30:00,35.01,35.04,34.94,34.96,1046122.0,32.4284,32.4562,32.3636,32.3821,1046122.0
2020-01-09 09:30:00,35.41,35.48,35.39,35.41,517087.0,32.7989,32.8638,32.7804,32.7989,517087.0
2020-01-09 10:00:00,35.41,35.41,35.36,35.39,333715.0,32.7989,32.7989,32.7526,32.7804,333715.0
2020-01-09 10:30:00,35.39,35.39,35.36,35.38,166990.0,32.7804,32.7804,32.7526,32.7711,166990.0
2020-01-09 11:00:00,35.39,35.42,35.38,35.42,354692.0,32.7804,32.8082,32.7711,32.8082,354692.0
2020-01-09 11:30:00,35.41,35.47,35.41,35.47,273449.0,32.7989,32.8545,32.7989,32.8545,273449.0
2020-01-09 12:00:00,35.47,35.47,35.43,35.44,160064.0,32.8545,32.8545,32.8174,32.8267,160064.0
2020-01-09 12:30:00,35.44,35.44,35.38,35.39,457265.0,32.8267,32.8267,32.7711,32.7804,457265.0
2020-01-09 13:00:00,35.4,35.4,35.36,35.38,189715.0,32.7896,32.7896,32.7526,32.7711,189715.0
2020-01-09 13:30:00,35.38,35.39,35.37,35.39,40920.0,32.7711,32.7804,32.7619,32.7804,40920.0
2020-01-09 14:00:00,35.38,35.4,35.38,35.39,180561.0,32.7711,32.7896,32.7711,32.7804,180561.0
2020-01-09 14:30:00,35.39,35.41,35.38,35.41,126816.0,32.7804,32.7989,32.7711,32.7989,126816.0
2020-01-09 15:00:00,35.41,35.41,35.39,35.4,151101.0,32.7989,32.7989,32.7804,32.7896,151101.0
2020-01-09 15:30:00,35.4,35.45,35.39,35.44,1212865.0,32.7896,32.836,32.7804,32.8267,1212865.0
2020-01-10 09:30:00,35.66,35.73,35.62,35.73,534942.0,33.0305,33.0953,32.9934,33.0953,534942.0
2020-01-10 10:00:00,35.73,35.75,35.71,35.72,637477.0,33.0953,33.1138,33.0768,33.0861,637477.0
2020-01-10 10:30:00,35.72,35.73,35.71,35.72,385283.0,33.0861,33.0953,33.0768,33.0861,385283.0
2020-01-10 11:00:00,35.72,35.72,35.66,35.66,513116.0,33.0861,33.0861,33.0305,33.0305,513116.0
2020-01-10 11:30:00,35.66,35.68,35.62,35.62,267158.0,33.0305,33.049,32.9934,32.9934,267158.0
2020-01-10 12:00:00,35.62,35.66,35.61,35.66,254363.0,32.9934,33.0305,32.9842,33.0305,254363.0
2020-01-10 12:30:00,35.66,35.7,35.65,35.68,225717.0,33.0305,33.0675,33.0212,33.049,225717.0
2020-01-10 13:00:00,35.68,35.74,35.68,35.73,200734.0,33.049,33.1046,33.049,33.0953,200734.0
2020-01-10 13:30:00,35.73,35.73,35.71,35.71,105450.0,33.0953,33.0953,33.0768,33.0768,105450.0
2020-01-10 14:00:00,35.71,35.71,35.66,35.67,139384.0,33.0768,33.0768,33.0305,33.0397,139384.0
2020-01-10 14:30:00,35.67,35.68,35.65,35.66,165518.0,33.0397,33.049,33.0212,33.0305,165518.0
2020-01-10 15:00:00,35.66,35.67,35.64,35.66,200413.0,33.0305,33.0397,33.012,33.0305,200413.0
2020-01-10 15:30:00,35.66,35.67,35.6,35.61,454804.0,33.0305,33.0397,32.9749,32.9842,454804.0
2020-01-13 09:30:00,35.73,35.82,35.73,35.82,206388.0,33.0953,33.1787,33.0953,33.1787,206388.0
2020-01-13 10:00:00,35.82,35.88,35.81,35.88,181894.0,33.1787,33.2343,33.1694,33.2343,181894.0
2020-01-13 10:30:00,35.88,35.91,35.86,35.91,77416.0,33.2343,33.262,33.2157,33.262,77416.0
2020-01-13 11:00:00,35.91,35.92,35.88,35.91,154213.0,33.262,33.2713,33.2343,33.262,154213.0
2020-01-13 11:30:00,35.91,35.93,35.89,35.91,76182.0,33.262,33.2806,33.2435,33.262,76182.0
2020-01-13 12:00:00,35.91,35.95,35.9,35.95,125905.0,33.262,33.2991,33.2528,33.2991,125905.0
2020-01-13 12:30:00,35.95,35.99,35.93,35.98,155760.0,33.2991,33.3361,33.2806,33.3269,155760.0
2020-01-13 13:00:00,35.98,36.02,35.98,36.0,144144.0,33.3269,33.3639,33.3269,33.3454,144144.0
2020-01-13 13:30:00,36.01,36.01,35.99,36.01,148834.0,33.3547,33.3547,33.3361,33.3547,148834.0
2020-01-13 14:00:00,36.01,36.05,36.0,36.04,123295.0,33.3547,33.3917,33.3454,33.3825,123295.0
2020-01-13 14:30:00,36.03,36.05,36.01,36.05,45466.0,33.3732,33.3917,33.3547,33.3917,45466.0
2020-01-13 15:00:00,36.05,36.07,36.02,36.03,218346.0,33.3917,33.4102,33.3639,33.3732,218346.0
2020-01-13 15:30:00,36.03,36.09,36.03,36.08,567315.0,33.3732,33.4288,33.3732,33.4195,567315.0
2020-01-14 09:30:00,36.02,36.05,36.0,36.03,489065.0,33.3639,33.3917,33.3454,33.3732,489065.0
2020-01-14 10:00:00,36.02,36.03,35.98,36.0,336618.0,33.3639,33.3732,33.3269,33.3454,336618.0
2020-01-14 10:30:00,36.0,36.0,35.96,35.98,302004.0,33.3454,33.3454,33.3084,33.3269,302004.0
2020-01-14 11:00:00,35.98,36.01,35.95,35.96,330492.0,33.3269,33.3547,33.2991,33.3084,330492.0
2020-01-14 11:30:00,35.95,35.99,35.95,35.97,265886.0,33.2991,33.3361,33.2991,33.3176,265886.0
2020-01-14 12:00:00,35.97,35.99,35.96,35.98,85771.0,33.3176,33.3361,33.3084,33.3269,85771.0
2020-01-14 12:30:00,35.98,36.02,35.98,36.01,240620.0,33.3269,33.3639,33.3269,33.3547,240620.0
2020-01-14 13:00:00,36.0,36.03,36.0,36.02,238468.0,33.3454,33.3732,33.3454,33.3639,238468.0
2020-01-14 13:30:00,36.02,36.03,35.91,35.94,339731.0,33.3639,33.3732,33.262,33.2898,339731.0
2020-01-14 14:00:00,35.94,35.97,35.9,35.97,348475.0,33.2898,33.3176,33.2528,33.3176,348475.0
2020-01-14 14:30:00,35.97,36.03,35.96,36.01,201998.0,33.3176,33.3732,33.3084,33.3547,201998.0
2020-01-14 15:00:00,36.02,36.02,35.97,35.97,237111.0,33.3639,33.3639,33.3176,33.3176,237111.0
2020-01-14 15:30:00,35.97,36.03,35.97,36.02,917742.0,33.3176,33.3732,33.3176,33.3639,917742.0
2020-01-15 09:30:00,36.06,36.1,36.01,36.03,732954.0,33.401,33.438,33.3547,33.3732,732954.0
2020-01-15 10:00:00,36.03,36.04,35.97,35.99,448563.0,33.3732,33.3825,33.3176,33.3361,448563.0
2020-01-15 10:30:00,35.98,36.01,35.98,35.99,383830.0,33.3269,33.3547,33.3269,33.3361,383830.0
2020-01-15 11:00:00,35.99,36.01,35.98,36.0,552282.0,33.3361,33.3547,33.3269,33.3454,552282.0
2020-01-15 11:30:00,36.0,36.01,35.97,35.98,281262.0,33.3454,33.3547,33.3176,33.3269,281262.0
2020-01-15 12:00:00,35.98,36.0,35.97,36.0,118191.0,33.3269,33.3454,33.3176,33.3454,118191.0
2020-01-15 12:30:00,36.0,36.0,35.96,35.97,86050.0,33.3454,33.3454,33.3084,33.3176,86050.0
2020-01-15 13:00:00,35.96,35.97,35.94,35.95,182283.0,33.3084,33.3176,33.2898,33.2991,182283.0
2020-01-15 13:30:00,35.95,35.97,35.94,35.97,164190.0,33.2991,33.3176,33.2898,33.3176,164190.0
2020-01-15 14:00:00,35.97,35.99,35.95,35.95,108562.0,33.3176,33.3361,33.2991,33.2991,108562.0
2020-01-15 14:30:00,35.95,35.96,35.95,35.95,88885.0,33.2991,33.3084,33.2991,33.2991,88885.0
2020-01-15 15:00:00,35.95,35.95,35.92,35.93,166299.0,33.2991,33.2991,33.2713,33.2806,166299.0
2020-01-15 15:30:00,35.93,35.95,35.92,35.94,225615.0,33.2806,33.2991,33.2713,33.2898,225615.0
2020-01-16 09:30:00,36.0,36.03,35.94,36.0,372993.0,33.3454,33.3732,33.2898,33.3454,372993.0
2020-01-16 10:00:00,36.0,36.05,35.99,36.04,266126.0,33.3454,33.3917,33.3361,33.3825,266126.0
2020-01-16 10:30:00,36.03,36.04,35.99,36.0,102067.0,33.3732,33.3825,33.3361,33.3454,102067.0
2020-01-16 11:00:00,36.01,36.01,35.99,36.01,147668.0,33.3547,33.3547,33.3361,33.3547,147668.0
2020-01-16 11:30:00,36.01,36.01,35.99,36.0,110583.0,33.3547,33.3547,33.3361,33.3454,110583.0
2020-01-16 12:00:00,35.99,36.0,35.97,35.98,52496.0,33.3361,33.3454,33.3176,33.3269,52496.0
2020-01-16 12:30:00,35.98,35.99,35.96,35.96,71630.0,33.3269,33.3361,33.3084,33.3084,71630.0
2020-01-16 13:00:00,35.96,35.97,35.92,35.93,104528.0,33.3084,33.3176,33.2713,33.2806,104528.0
2020-01-16 13:30:00,35.93,35.94,35.92,35.94,56016.0,33.2806,33.2898,33.2713,33.2898,56016.0
2020-01-16 14:00:00,35.93,35.96,35.93,35.95,71782.0,33.2806,33.3084,33.2806,33.2991,71782.0
2020-01-16 14:30:00,35.95,35.99,35.93,35.95,248222.0,33.2991,33.3361,33.2806,33.2991,248222.0
2020-01-16 15:00:00,35.95,35.97,35.94,35.95,119707.0,33.2991,33.3176,33.2898,33.2991,119707.0
2020-01-16 15:30:00,35.96,35.98,35.92,35.95,742402.0,33.3084,33.3269,33.2713,33.2991,742402.0
2020-01-17 09:30:00,36.06,36.13,36.04,36.12,311709.0,33.401,33.4658,33.3825,33.4566,311709.0
2020-01-17 10:00:00,36.12,36.13,36.07,36.11,113244.0,33.4566,33.4658,33.4102,33.4473,113244.0
2020-01-17 10:30:00,36.11,36.12,36.08,36.11,133474.0,33.4473,33.4566,33.4195,33.4473,133474.0
2020-01-17 11:00:00,36.12,36.12,36.07,36.09,88631.0,33.4566,33.4566,33.4102,33.4288,88631.0
2020-01-17 11:30:00,36.09,36.1,36.07,36.09,128579.0,33.4288,33.438,33.4102,33.4288,128579.0
2020-01-17 12:00:00,36.09,36.1,36.08,36.09,64784.0,33.4288,33.438,33.4195,33.4288,64784.0
2020-01-17 12:30:00,36.09,36.1,36.06,36.09,134410.0,33.4288,33.438,33.401,33.4288,134410.0
2020-01-17 13:00:00,36.09,36.11,36.09,36.1,116776.0,33.4288,33.4473,33.4288,33.438,116776.0
2020-01-17 13:30:00,36.11,36.13,36.1,36.13,91651.0,33.4473,33.4658,33.438,33.4658,91651.0
2020-01-17 14:00:00,36.13,36.13,36.11,36.13,100274.0,33.4658,33.4658,33.4473,33.4658,100274.0
2020-01-17 14:30:00,36.13,36.14,36.11,36.14,119365.0,33.4658,33.4751,33.4473,33.4751,119365.0
2020-01-17 15:00:00,36.14,36.15,36.13,36.15,148743.0,33.4751,33.4843,33.4658,33.4843,148743.0
2020-01-17 15:30:00,36.14,36.18,36.14,36.16,682715.0,33.4751,33.5121,33.4751,33.4936,682715.0
2020-01-21 09:30:00,35.62,35.66,35.54,35.56,280149.0,32.9934,33.0305,32.9193,32.9379,280149.0
2020-01-21 10:00:00,35.56,35.58,35.52,35.57,452433.0,32.9379,32.9564,32.9008,32.9471,452433.0
2020-01-21 10:30:00,35.57,35.58,35.53,35.54,295832.0,32.9471,32.9564,32.9101,32.9193,295832.0
2020-01-21 11:00:00,35.54,35.55,35.53,35.55,433760.0,32.9193,32.9286,32.9101,32.9286,433760.0
2020-01-21 11:30:00,35.54,35.59,35.54,35.59,161138.0,32.9193,32.9656,32.9193,32.9656,161138.0
2020-01-21 12:00:00,35.59,35.59,35.56,35.58,139290.0,32.9656,32.9656,32.9379,32.9564,139290.0
2020-01-21 12:30:00,35.58,35.6,35.56,35.58,132308.0,32.9564,32.9749,32.9379,32.9564,132308.0
2020-01-21 13:00:00,35.58,35.59,35.5,35.52,170649.0,32.9564,32.9656,32.8823,32.9008,170649.0
2020-01-21 13:30:00,35.52,35.54,35.48,35.49,316194.0,32.9008,32.9193,32.8638,32.873,316194.0
2020-01-21 14:00:00,35.48,35.51,35.47,35.49,134351.0,32.8638,32.8915,32.8545,32.873,134351.0
2020-01-21 14:30:00,35.49,35.52,35.46,35.52,115938.0,32.873,32.9008,32.8452,32.9008,115938.0
2020-01-21 15:00:00,35.52,35.54,35.46,35.48,201948.0,32.9008,32.9193,32.8452,32.8638,201948.0
2020-01-21 15:30:00,35.48,35.48,35.38,35.39,922047.0,32.8638,32.8638,32.7711,32.7804,922047.0
2020-01-22 09:30:00,35.46,35.51,35.41,35.45,945480.0,32.8452,32.8915,32.7989,32.836,945480.0
2020-01-22 10:00:00,35.45,35.46,35.4,35.46,156058.0,32.836,32.8452,32.7896,32.8452,156058.0
2020-01-22 10:30:00,35.45,35.48,35.44,35.45,132383.0,32.836,32.8638,32.8267,32.836,132383.0
2020-01-22 11:00:00,35.45,35.46,35.4,35.44,119234.0,32.836,32.8452,32.7896,32.8267,119234.0
2020-01-22 11:30:00,35.45,35.47,35.42,35.45,111945.0,32.836,32.8545,32.8082,32.836,111945.0
2020-01-22 12:00:00,35.45,35.46,35.43,35.46,42575.0,32.836,32.8452,32.8174,32.8452,42575.0
2020-01-22 12:30:00,35.46,35.48,35.46,35.48,193700.0,32.8452,32.8638,32.8452,32.8638,193700.0
2020-01-22 13:00:00,35.48,35.49,35.47,35.48,97163.0,32.8638,32.873,32.8545,32.8638,97163.0
2020-01-22 13:30:00,35.48,35.51,35.47,35.47,129705.0,32.8638,32.8915,32.8545,32.8545,129705.0
2020-01-22 14:00:00,35.47,35.48,35.46,35.47,67615.0,32.8545,32.8638,32.8452,32.8545,67615.0
2020-01-22 14:30:00,35.47,35.49,35.47,35.48,63349.0,32.8545,32.873,32.8545,32.8638,63349.0
2020-01-22 15:00:00,35.48,35.49,35.44,35.44,294165.0,32.8638,32.873,32.8267,32.8267,294165.0
2020-01-22 15:30:00,35.44,35.5,35.43,35.49,536510.0,32.8267,32.8823,32.8174,32.873,536510.0
2020-01-23 09:30:00,35.38,35.45,35.29,35.33,939277.0,32.7711,32.836,32.6878,32.7248,939277.0
2020-01-23 10:00:00,35.33,35.41,35.32,35.37,401783.0,32.7248,32.7989,32.7155,32.7619,401783.0
2020-01-23 10:30:00,35.37,35.41,35.34,35.34,104108.0,32.7619,32.7989,32.7341,32.7341,104108.0
2020-01-23 11:00:00,35.34,35.35,35.24,35.25,438047.0,32.7341,32.7433,32.6414,32.6507,438047.0
2020-01-23 11:30:00,35.24,35.3,35.24,35.27,311933.0,32.6414,32.697,32.6414,32.6692,311933.0
2020-01-23 12:00:00,35.27,35.34,35.27,35.33,140653.0,32.6692,32.7341,32.6692,32.7248,140653.0
2020-01-23 12:30:00,35.33,35.35,35.3,35.33,216997.0,32.7248,32.7433,32.697,32.7248,216997.0
2020-01-23 13:00:00,35.33,35.36,35.31,35.34,204248.0,32.7248,32.7526,32.7063,32.7341,204248.0
2020-01-23 13:30:00,35.34,35.4,35.33,35.39,140972.0,32.7341,32.7896,32.7248,32.7804,140972.0
2020-01-23 14:00:00,35.39,35.47,35.38,35.46,178050.0,32.7804,32.8545,32.7711,32.8452,178050.0
2020-01-23 14:30:00,35.45,35.48,35.44,35.48,102990.0,32.836,32.8638,32.8267,32.8638,102990.0
2020-01-23 15:00:00,35.48,35.49,35.44,35.49,155351.0,32.8638,32.873,32.8267,32.873,155351.0
2020-01-23 15:30:00,35.48,35.51,35.42,35.44,375232.0,32.8638,32.8915,32.8082,32.8267,375232.0
2020-01-24 09:30:00,35.79,35.79,35.7,35.72,116889.0,33.1509,33.1509,33.0675,33.0861,116889.0
2020-01-24 10:00:00,35.72,35.74,35.63,35.64,188854.0,33.0861,33.1046,33.0027,33.012,188854.0
2020-01-24 10:30:00,35.65,35.69,35.64,35.69,99942.0,33.0212,33.0583,33.012,33.0583,99942.0
2020-01-24 11:00:00,35.69,35.72,35.61,35.69,315644.0,33.0583,33.0861,32.9842,33.0583,315644.0
2020-01-24 11:30:00,35.69,35.7,35.63,35.63,164028.0,33.0583,33.0675,33.0027,33.0027,164028.0
2020-01-24 12:00:00,35.63,35.64,35.56,35.62,163558.0,33.0027,33.012,32.9379,32.9934,163558.0
2020-01-24 12:30:00,35.62,35.65,35.59,35.63,134465.0,32.9934,33.0212,32.9656,33.0027,134465.0
2020-01-24 13:00:00,35.63,35.63,35.6,35.6,59388.0,33.0027,33.0027,32.9749,32.9749,59388.0
2020-01-24 13:30:00,35.6,35.61,35.57,35.59,176905.0,32.9749,32.9842,32.9471,32.9656,176905.0
2020-01-24 14:00:00,35.59,35.61,35.55,35.56,103195.0,32.9656,32.9842,32.9286,32.9379,103195.0
2020-01-24 14:30:00,35.57,35.6,35.56,35.6,149642.0,32.9471,32.9749,32.9379,32.9749,149642.0
2020-01-24 15:00:00,35.6,35.65,35.59,35.64,223297.0,32.9749,33.0212,32.9656,33.012,223297.0
2020-01-24 15:30:00,35.64,35.64,35.57,35.57,529325.0,33.012,33.012,32.9471,32.9471,529325.0
2020-01-27 09:30:00,35.18,35.37,35.1,35.34,563405.0,32.5859,32.7619,32.5118,32.7341,563405.0
2020-01-27 10:00:00,35.34,35.34,35.23,35.3,454993.0,32.7341,32.7341,32.6322,32.697,454993.0
2020-01-27 10:30:00,35.29,35.3,35.15,35.16,347513.0,32.6878,32.697,32.5581,32.5673,347513.0
2020-01-27 11:00:00,35.16,35.21,35.11,35.18,306443.0,32.5673,32.6137,32.521,32.5859,306443.0
2020-01-27 11:30:00,35.18,35.23,35.17,35.18,171922.0,32.5859,32.6322,32.5766,32.5859,171922.0
2020-01-27 12:00:00,35.18,35.25,35.15,35.23,160854.0,32.5859,32.6507,32.5581,32.6322,160854.0
2020-01-27 12:30:00,35.23,35.24,35.18,35.22,174398.0,32.6322,32.6414,32.5859,32.6229,174398.0
2020-01-27 13:00:00,35.22,35.22,35.19,35.22,205782.0,32.6229,32.6229,32.5951,32.6229,205782.0
2020-01-27 13:30:00,35.21,35.23,35.17,35.2,101976.0,32.6137,32.6322,32.5766,32.6044,101976.0
2020-01-27 14:00:00,35.2,35.24,35.16,35.23,148303.0,32.6044,32.6414,32.5673,32.6322,148303.0
2020-01-27 14:30:00,35.23,35.23,35.18,35.2,123880.0,32.6322,32.6322,32.5859,32.6044,123880.0
2020-01-27 15:00:00,35.2,35.22,35.19,35.2,132101.0,32.6044,32.6229,32.5951,32.6044,132101.0
2020-01-27 15:30:00,35.2,35.22,35.12,35.14,618108.0,32.6044,32.6229,32.5303,32.5488,618108.0
2020-01-28 09:30:00,35.22,35.27,35.18,35.23,463025.0,32.6229,32.6692,32.5859,32.6322,463025.0
2020-01-28 10:00:00,35.22,35.32,35.22,35.28,382749.0,32.6229,32.7155,32.6229,32.6785,382749.0
2020-01-28 10:30:00,35.28,35.32,35.27,35.27,405482.0,32.6785,32.7155,32.6692,32.6692,405482.0
2020-01-28 11:00:00,35.28,35.29,35.26,35.29,500353.0,32.6785,32.6878,32.66,32.6878,500353.0
2020-01-28 11:30:00,35.29,35.31,35.28,35.3,238561.0,32.6878,32.7063,32.6785,32.697,238561.0
2020-01-28 12:00:00,35.3,35.36,35.29,35.34,238491.0,32.697,32.7526,32.6878,32.7341,238491.0
2020-01-28 12:30:00,35.34,35.36,35.34,35.36,253401.0,32.7341,32.7526,32.7341,32.7526,253401.0
2020-01-28 13:00:00,35.36,35.36,35.33,35.36,417070.0,32.7526,32.7526,32.7248,32.7526,417070.0
2020-01-28 13:30:00,35.36,35.38,35.35,35.35,139340.0,32.7526,32.7711,32.7433,32.7433,139340.0
2020-01-28 14:00:00,35.35,35.36,35.32,35.33,129303.0,32.7433,32.7526,32.7155,32.7248,129303.0
2020-01-28 14:30:00,35.33,35.35,35.32,35.34,223252.0,32.7248,32.7433,32.7155,32.7341,223252.0
2020-01-28 15:00:00,35.34,35.36,35.32,35.34,219947.0,32.7341,32.7526,32.7155,32.7341,219947.0
2020-01-28 15:30:00,35.34,35.34,35.3,35.31,390068.0,32.7341,32.7341,32.697,32.7063,390068.0
2020-01-29 09:30:00,35.36,35.4,35.3,35.3,930034.0,32.7526,32.7896,32.697,32.697,930034.0
2020-01-29 10:00:00,35.29,35.36,35.27,35.35,232336.0,32.6878,32.7526,32.6692,32.7433,232336.0
2020-01-29 10:30:00,35.36,35.37,35.28,35.31,205260.0,32.7526,32.7619,32.6785,32.7063,205260.0
2020-01-29 11:00:00,35.32,35.33,35.29,35.33,84075.0,32.7155,32.7248,32.6878,32.7248,84075.0
2020-01-29 11:30:00,35.32,35.33,35.28,35.29,170961.0,32.7155,32.7248,32.6785,32.6878,170961.0
2020-01-29 12:00:00,35.3,35.32,35.29,35.31,81985.0,32.697,32.7155,32.6878,32.7063,81985.0
2020-01-29 12:30:00,35.31,35.32,35.29,35.31,67594.0,32.7063,32.7155,32.6878,32.7063,67594.0
2020-01-29 13:00:00,35.31,35.33,35.3,35.33,56395.0,32.7063,32.7248,32.697,32.7248,56395.0
2020-01-29 13:30:00,35.32,35.36,35.31,35.36,154291.0,32.7155,32.7526,32.7063,32.7526,154291.0
2020-01-29 14:00:00,35.36,35.39,35.33,35.37,242984.0,32.7526,32.7804,32.7248,32.7619,242984.0
2020-01-29 14:30:00,35.37,35.38,35.35,35.38,98928.0,32.7619,32.7711,32.7433,32.7711,98928.0
2020-01-29 15:00:00,35.38,35.38,35.32,35.37,161220.0,32.7711,32.7711,32.7155,32.7619,161220.0
2020-01-29 15:30:00,35.37,35.37,35.34,35.35,206009.0,32.7619,32.7619,32.7341,32.7433,206009.0
2020-01-30 09:30:00,34.78,34.92,34.67,34.9,562987.0,32.2154,32.345,32.1135,32.3265,562987.0
2020-01-30 10:00:00,34.9,34.94,34.81,34.83,417799.0,32.3265,32.3636,32.2432,32.2617,417799.0
2020-01-30 10:30:00,34.83,34.83,34.69,34.7,312645.0,32.2617,32.2617,32.132,32.1413,312645.0
2020-01-30 11:00:00,34.7,34.8,34.69,34.8,355417.0,32.1413,32.2339,32.132,32.2339,355417.0
2020-01-30 11:30:00,34.8,34.86,34.78,34.84,266904.0,32.2339,32.2895,32.2154,32.2709,266904.0
2020-01-30 12:00:00,34.84,34.85,34.77,34.77,180622.0,32.2709,32.2802,32.2061,32.2061,180622.0
2020-01-30 12:30:00,34.77,34.81,34.73,34.8,294214.0,32.2061,32.2432,32.1691,32.2339,294214.0
2020-01-30 13:00:00,34.8,34.83,34.78,34.81,117440.0,32.2339,32.2617,32.2154,32.2432,117440.0
2020-01-30 13:30:00,34.81,34.83,34.79,34.82,97508.0,32.2432,32.2617,32.2246,32.2524,97508.0
2020-01-30 14:00:00,34.82,34.87,34.81,34.84,106135.0,32.2524,32.2987,32.2432,32.2709,106135.0
2020-01-30 14:30:00,34.84,34.93,34.8,34.89,528456.0,32.2709,32.3543,32.2339,32.3173,528456.0
2020-01-30 15:00:00,34.89,34.93,34.86,34.89,386104.0,32.3173,32.3543,32.2895,32.3173,386104.0
2020-01-30 15:30:00,34.89,34.97,34.89,34.91,851079.0,32.3173,32.3914,32.3173,32.3358,851079.0
2020-01-31 09:30:00,34.55,34.59,34.48,34.56,635899.0,32.0023,32.0394,31.9375,32.0116,635899.0
2020-01-31 10:00:00,34.57,34.57,34.48,34.51,205383.0,32.0209,32.0209,31.9375,31.9653,205383.0
2020-01-31 10:30:00,34.5,34.52,34.45,34.47,298833.0,31.956,31.9745,31.9097,31.9282,298833.0
2020-01-31 11:00:00,34.46,34.5,34.38,34.4,589496.0,31.919,31.956,31.8449,31.8634,589496.0
2020-01-31 11:30:00,34.4,34.45,34.38,34.44,141169.0,31.8634,31.9097,31.8449,31.9004,141169.0
2020-01-31 12:00:00,34.44,34.45,34.39,34.43,674539.0,31.9004,31.9097,31.8541,31.8912,674539.0
2020-01-31 12:30:00,34.42,34.43,34.31,34.36,724215.0,31.8819,31.8912,31.78,31.8263,724215.0
2020-01-31 13:00:00,34.36,34.38,34.33,34.35,163385.0,31.8263,31.8449,31.7985,31.8171,163385.0
2020-01-31 13:30:00,34.35,34.36,34.33,34.36,210928.0,31.8171,31.8263,31.7985,31.8263,210928.0
2020-01-31 14:00:00,34.37,34.4,34.36,34.39,145730.0,31.8356,31.8634,31.8263,31.8541,145730.0
2020-01-31 14:30:00,34.39,34.42,34.37,34.4,103618.0,31.8541,31.8819,31.8356,31.8634,103618.0
2020-01-31 15:00:00,34.4,34.42,34.38,34.39,186211.0,31.8634,31.8819,31.8449,31.8541,186211.0
2020-01-31 15:30:00,34.39,34.51,34.38,34.5,918862.0,31.8541,31.9653,31.8449,31.956,918862.0
2020-02-03 09:30:00,34.0,34.14,33.95,34.12,478778.0,31.4929,31.6226,31.4466,31.604,478778.0
2020-02-03 10:00:00,34.13,34.15,34.07,34.14,720748.0,31.6133,31.6318,31.5577,31.6226,720748.0
2020-02-03 10:30:00,34.13,34.13,34.04,34.07,447604.0,31.6133,31.6133,31.5299,31.5577,447604.0
2020-02-03 11:00:00,34.06,34.09,34.06,34.08,233311.0,31.5485,31.5762,31.5485,31.567,233311.0
2020-02-03 11:30:00,34.09,34.1,34.04,34.08,344530.0,31.5762,31.5855,31.5299,31.567,344530.0
2020-02-03 12:00:00,34.08,34.13,34.07,34.12,288091.0,31.567,31.6133,31.5577,31.604,288091.0
2020-02-03 12:30:00,34.13,34.16,34.11,34.16,490145.0,31.6133,31.6411,31.5948,31.6411,490145.0
2020-02-03 13:00:00,34.16,34.16,34.1,34.12,135449.0,31.6411,31.6411,31.5855,31.604,135449.0
2020-02-03 13:30:00,34.13,34.15,34.11,34.14,179823.0,31.6133,31.6318,31.5948,31.6226,179823.0
2020-02-03 14:00:00,34.14,34.14,34.11,34.11,66786.0,31.6226,31.6226,31.5948,31.5948,66786.0
2020-02-03 14:30:00,34.11,34.12,34.09,34.11,124377.0,31.5948,31.604,31.5762,31.5948,124377.0
2020-02-03 15:00:00,34.11,34.11,34.09,34.09,109749.0,31.5948,31.5948,31.5762,31.5762,109749.0
2020-02-03 15:30:00,34.09,34.11,34.06,34.07,773450.0,31.5762,31.5948,31.5485,31.5577,773450.0
2020-02-04 09:30:00,34.85,34.95,34.85,34.93,452153.0,32.2802,32.3728,32.2802,32.3543,452153.0
2020-02-04 10:00:00,34.93,34.94,34.86,34.93,360934.0,32.3543,32.3636,32.2895,32.3543,360934.0
2020-02-04 10:30:00,34.94,34.95,34.92,34.94,226933.0,32.3636,32.3728,32.345,32.3636,226933.0
2020-02-04 11:00:00,34.94,35.0,34.92,34.99,198431.0,32.3636,32.4191,32.345,32.4099,198431.0
2020-02-04 11:30:00,35.0,35.01,34.95,34.97,105301.0,32.4191,32.4284,32.3728,32.3914,105301.0
2020-02-04 12:00:00,34.97,34.98,34.95,34.97,102433.0,32.3914,32.4006,32.3728,32.3914,102433.0
2020-02-04 12:30:00,34.97,34.98,34.94,34.97,176728.0,32.3914,32.4006,32.3636,32.3914,176728.0
2020-02-04 13:00:00,34.97,34.99,34.93,34.95,152419.0,32.3914,32.4099,32.3543,32.3728,152419.0
2020-02-04 13:30:00,34.95,34.97,34.95,34.97,84100.0,32.3728,32.3914,32.3728,32.3914,84100.0
2020-02-04 14:00:00,34.97,34.97,34.94,34.95,68166.0,32.3914,32.3914,32.3636,32.3728,68166.0
2020-02-04 14:30:00,34.94,34.97,34.94,34.94,106185.0,32.3636,32.3914,32.3636,32.3636,106185.0
2020-02-04 15:00:00,34.94,34.94,34.92,34.94,155868.0,32.3636,32.3636,32.345,32.3636,155868.0
2020-02-04 15:30:00,34.94,34.94,34.86,34.86,1129686.0,32.3636,32.3636,32.2895,32.2895,1129686.0
2020-02-05 09:30:00,35.32,35.41,35.25,35.31,515187.0,32.7155,32.7989,32.6507,32.7063,515187.0
2020-02-05 10:00:00,35.3,35.35,35.17,35.18,391542.0,32.697,32.7433,32.5766,32.5859,391542.0
2020-02-05 10:30:00,35.18,35.25,35.16,35.23,235517.0,32.5859,32.6507,32.5673,32.6322,235517.0
2020-02-05 11:00:00,35.24,35.25,35.19,35.24,142480.0,32.6414,32.6507,32.5951,32.6414,142480.0
2020-02-05 11:30:00,35.24,35.26,35.19,35.25,176231.0,32.6414,32.66,32.5951,32.6507,176231.0
2020-02-05 12:00:00,35.25,35.26,35.21,35.22,107581.0,32.6507,32.66,32.6137,32.6229,107581.0
2020-02-05 12:30:00,35.22,35.22,35.18,35.18,70123.0,32.6229,32.6229,32.5859,32.5859,70123.0
2020-02-05 13:00:00,35.18,35.2,35.16,35.18,108236.0,32.5859,32.6044,32.5673,32.5859,108236.0
2020-02-05 13:30:00,35.18,35.22,35.17,35.21,74310.0,32.5859,32.6229,32.5766,32.6137,74310.0
2020-02-05 14:00:00,35.2,35.21,35.18,35.2,62560.0,32.6044,32.6137,32.5859,32.6044,62560.0
2020-02-05 14:30:00,35.2,35.22,35.18,35.2,98801.0,32.6044,32.6229,32.5859,32.6044,98801.0
2020-02-05 15:00:00,35.2,35.21,35.18,35.2,61065.0,32.6044,32.6137,32.5859,32.6044,61065.0
2020-02-05 15:30:00,35.2,35.2,35.15,35.15,580157.0,32.6044,32.6044,32.5581,32.5581,580157.0
2020-02-06 09:30:00,35.57,35.57,35.46,35.51,360365.0,32.9471,32.9471,32.8452,32.8915,360365.0
2020-02-06 10:00:00,35.5,35.51,35.41,35.43,170066.0,32.8823,32.8915,32.7989,32.8174,170066.0
2020-02-06 10:30:00,35.43,35.44,35.4,35.44,168512.0,32.8174,32.8267,32.7896,32.8267,168512.0
2020-02-06 11:00:00,35.43,35.47,35.43,35.47,189097.0,32.8174,32.8545,32.8174,32.8545,189097.0
2020-02-06 11:30:00,35.47,35.51,35.45,35.48,166752.0,32.8545,32.8915,32.836,32.8638,166752.0
2020-02-06 12:00:00,35.48,35.5,35.46,35.49,227083.0,32.8638,32.8823,32.8452,32.873,227083.0
2020-02-06 12:30:00,35.48,35.5,35.48,35.5,46953.0,32.8638,32.8823,32.8638,32.8823,46953.0
2020-02-06 13:00:00,35.5,35.51,35.47,35.48,130757.0,32.8823,32.8915,32.8545,32.8638,130757.0
2020-02-06 13:30:00,35.48,35.49,35.45,35.49,97788.0,32.8638,32.873,32.836,32.873,97788.0
2020-02-06 14:00:00,35.49,35.49,35.46,35.48,160071.0,32.873,32.873,32.8452,32.8638,160071.0
2020-02-06 14:30:00,35.48,35.48,35.42,35.43,164985.0,32.8638,32.8638,32.8082,32.8174,164985.0
2020-02-06 15:00:00,35.43,35.44,35.42,35.44,81321.0,32.8174,32.8267,32.8082,32.8267,81321.0
2020-02-06 15:30:00,35.44,35.44,35.39,35.4,506336.0,32.8267,32.8267,32.7804,32.7896,506336.0
2020-02-07 09:30:00,35.13,35.17,35.07,35.15,520222.0,32.5396,32.5766,32.484,32.5581,520222.0
2020-02-07 10:00:00,35.15,35.15,35.09,35.14,158233.0,32.5581,32.5581,32.5025,32.5488,158233.0
2020-02-07 10:30:00,35.14,35.2,35.13,35.19,122862.0,32.5488,32.6044,32.5396,32.5951,122862.0
2020-02-07 11:00:00,35.18,35.19,35.15,35.17,91535.0,32.5859,32.5951,32.5581,32.5766,91535.0
2020-02-07 11:30:00,35.18,35.19,35.14,35.16,95040.0,32.5859,32.5951,32.5488,32.5673,95040.0
2020-02-07 12:00:00,35.16,35.16,35.13,35.16,86108.0,32.5673,32.5673,32.5396,32.5673,86108.0
2020-02-07 12:30:00,35.16,35.16,35.1,35.13,94381.0,32.5673,32.5673,32.5118,32.5396,94381.0
2020-02-07 13:00:00,35.13,35.13,35.11,35.13,48522.0,32.5396,32.5396,32.521,32.5396,48522.0
2020-02-07 13:30:00,35.13,35.13,35.08,35.08,140409.0,32.5396,32.5396,32.4932,32.4932,140409.0
2020-02-07 14:00:00,35.08,35.1,35.06,35.08,137667.0,32.4932,32.5118,32.4747,32.4932,137667.0
2020-02-07 14:30:00,35.08,35.11,35.07,35.11,105824.0,32.4932,32.521,32.484,32.521,105824.0
2020-02-07 15:00:00,35.11,35.12,35.08,35.1,93742.0,32.521,32.5303,32.4932,32.5118,93742.0
2020-02-07 15:30:00,35.09,35.12,35.04,35.05,486802.0,32.5025,32.5303,32.4562,32.4655,486802.0
2020-02-10 09:30:00,35.06,35.21,35.06,35.2,415757.0,32.4747,32.6137,32.4747,32.6044,415757.0
2020-02-10 10:00:00,35.2,35.26,35.19,35.23,152367.0,32.6044,32.66,32.5951,32.6322,152367.0
2020-02-10 10:30:00,35.23,35.26,35.21,35.23,142589.0,32.6322,32.66,32.6137,32.6322,142589.0
2020-02-10 11:00:00,35.23,35.24,35.21,35.23,154313.0,32.6322,32.6414,32.6137,32.6322,154313.0
2020-02-10 11:30:00,35.23,35.27,35.22,35.23,91153.0,32.6322,32.6692,32.6229,32.6322,91153.0
2020-02-10 12:00:00,35.23,35.24,35.2,35.21,93908.0,32.6322,32.6414,32.6044,32.6137,93908.0
2020-02-10 12:30:00,35.21,35.22,35.18,35.2,104593.0,32.6137,32.6229,32.5859,32.6044,104593.0
2020-02-10 13:00:00,35.2,35.21,35.2,35.2,44600.0,32.6044,32.6137,32.6044,32.6044,44600.0
2020-02-10 13:30:00,35.2,35.21,35.19,35.19,71392.0,32.6044,32.6137,32.5951,32.5951,71392.0
2020-02-10 14:00:00,35.19,35.2,35.18,35.19,86013.0,32.5951,32.6044,32.5859,32.5951,86013.0
2020-02-10 14:30:00,35.2,35.23,35.19,35.21,160592.0,32.6044,32.6322,32.5951,32.6137,160592.0
2020-02-10 15:00:00,35.22,35.23,35.21,35.21,65973.0,32.6229,32.6322,32.6137,32.6137,65973.0
2020-02-10 15:30:00,35.21,35.25,35.2,35.24,364848.0,32.6137,32.6507,32.6044,32.6414,364848.0
2020-02-11 09:30:00,35.48,35.52,35.45,35.5,553673.0,32.8638,32.9008,32.836,32.8823,553673.0
2020-02-11 10:00:00,35.49,35.58,35.49,35.54,289349.0,32.873,32.9564,32.873,32.9193,289349.0
2020-02-11 10:30:00,35.54,35.56,35.51,35.55,356735.0,32.9193,32.9379,32.8915,32.9286,356735.0
2020-02-11 11:00:00,35.55,35.56,35.49,35.52,219529.0,32.9286,32.9379,32.873,32.9008,219529.0
2020-02-11 11:30:00,35.52,35.52,35.47,35.5,133989.0,32.9008,32.9008,32.8545,32.8823,133989.0
2020-02-11 12:00:00,35.49,35.54,35.49,35.54,121919.0,32.873,32.9193,32.873,32.9193,121919.0
2020-02-11 12:30:00,35.54,35.55,35.5,35.52,101834.0,32.9193,32.9286,32.8823,32.9008,101834.0
2020-02-11 13:00:00,35.52,35.54,35.5,35.51,67719.0,32.9008,32.9193,32.8823,32.8915,67719.0
2020-02-11 13:30:00,35.51,35.52,35.49,35.5,54239.0,32.8915,32.9008,32.873,32.8823,54239.0
2020-02-11 14:00:00,35.5,35.51,35.45,35.46,142286.0,32.8823,32.8915,32.836,32.8452,142286.0
2020-02-11 14:30:00,35.46,35.48,35.46,35.46,35495.0,32.8452,32.8638,32.8452,32.8452,35495.0
2020-02-11 15:00:00,35.46,35.47,35.41,35.44,118103.0,32.8452,32.8545,32.7989,32.8267,118103.0
2020-02-11 15:30:00,35.44,35.5,35.42,35.46,475588.0,32.8267,32.8823,32.8082,32.8452,475588.0
2020-02-12 09:30:00,35.64,35.67,35.55,35.6,323670.0,33.012,33.0397,32.9286,32.9749,323670.0
2020-02-12 10:00:00,35.62,35.64,35.56,35.64,187502.0,32.9934,33.012,32.9379,33.012,187502.0
2020-02-12 10:30:00,35.64,35.66,35.62,35.63,101458.0,33.012,33.0305,32.9934,33.0027,101458.0
2020-02-12 11:00:00,35.63,35.68,35.63,35.67,103975.0,33.0027,33.049,33.0027,33.0397,103975.0
2020-02-12 11:30:00,35.66,35.68,35.64,35.68,78862.0,33.0305,33.049,33.012,33.049,78862.0
2020-02-12 12:00:00,35.68,35.69,35.65,35.69,73783.0,33.049,33.0583,33.0212,33.0583,73783.0
2020-02-12 12:30:00,35.69,35.7,35.65,35.66,384966.0,33.0583,33.0675,33.0212,33.0305,384966.0
2020-02-12 13:00:00,35.66,35.66,35.64,35.65,69376.0,33.0305,33.0305,33.012,33.0212,69376.0
2020-02-12 13:30:00,35.65,35.68,35.65,35.68,141431.0,33.0212,33.049,33.0212,33.049,141431.0
2020-02-12 14:00:00,35.68,35.7,35.66,35.66,162346.0,33.049,33.0675,33.0305,33.0305,162346.0
2020-02-12 14:30:00,35.66,35.68,35.65,35.66,65042.0,33.0305,33.049,33.0212,33.0305,65042.0
2020-02-12 15:00:00,35.67,35.68,35.64,35.66,103799.0,33.0397,33.049,33.012,33.0305,103799.0
2020-02-12 15:30:00,35.66,35.7,35.65,35.66,678206.0,33.0305,33.0675,33.0212,33.0305,678206.0
2020-02-13 09:30:00,35.5,35.58,35.49,35.5,414282.0,32.8823,32.9564,32.873,32.8823,414282.0
2020-02-13 10:00:00,35.5,35.51,35.43,35.48,709713.0,32.8823,32.8915,32.8174,32.8638,709713.0
2020-02-13 10:30:00,35.48,35.5,35.45,35.5,213658.0,32.8638,32.8823,32.836,32.8823,213658.0
2020-02-13 11:00:00,35.5,35.52,35.48,35.5,453295.0,32.8823,32.9008,32.8638,32.8823,453295.0
2020-02-13 11:30:00,35.51,35.56,35.49,35.5,217159.0,32.8915,32.9379,32.873,32.8823,217159.0
2020-02-13 12:00:00,35.5,35.53,35.5,35.51,92852.0,32.8823,32.9101,32.8823,32.8915,92852.0
2020-02-13 12:30:00,35.51,35.51,35.47,35.47,453182.0,32.8915,32.8915,32.8545,32.8545,453182.0
2020-02-13 13:00:00,35.47,35.47,35.42,35.44,364545.0,32.8545,32.8545,32.8082,32.8267,364545.0
2020-02-13 13:30:00,35.44,35.48,35.43,35.46,63658.0,32.8267,32.8638,32.8174,32.8452,63658.0
2020-02-13 14:00:00,35.46,35.48,35.44,35.46,203103.0,32.8452,32.8638,32.8267,32.8452,203103.0
2020-02-13 14:30:00,35.46,35.5,35.46,35.48,233730.0,32.8452,32.8823,32.8452,32.8638,233730.0
2020-02-13 15:00:00,35.49,35.49,35.44,35.45,320378.0,32.873,32.873,32.8267,32.836,320378.0
2020-02-13 15:30:00,35.45,35.46,35.35,35.39,1152283.0,32.836,32.8452,32.7433,32.7804,1152283.0
2020-02-14 09:30:00,35.4,35.4,35.27,35.28,795365.0,32.7896,32.7896,32.6692,32.6785,795365.0
2020-02-14 10:00:00,35.29,35.29,35.22,35.23,515896.0,32.6878,32.6878,32.6229,32.6322,515896.0
2020-02-14 10:30:00,35.23,35.24,35.21,35.23,271413.0,32.6322,32.6414,32.6137,32.6322,271413.0
2020-02-14 11:00:00,35.23,35.25,35.21,35.25,426424.0,32.6322,32.6507,32.6137,32.6507,426424.0
2020-02-14 11:30:00,35.24,35.25,35.22,35.22,199844.0,32.6414,32.6507,32.6229,32.6229,199844.0
2020-02-14 12:00:00,35.22,35.23,35.19,35.2,106154.0,32.6229,32.6322,32.5951,32.6044,106154.0
2020-02-14 12:30:00,35.2,35.21,35.17,35.19,135603.0,32.6044,32.6137,32.5766,32.5951,135603.0
2020-02-14 13:00:00,35.19,35.21,35.15,35.15,167040.0,32.5951,32.6137,32.5581,32.5581,167040.0
2020-02-14 13:30:00,35.14,35.16,35.12,35.13,352077.0,32.5488,32.5673,32.5303,32.5396,352077.0
2020-02-14 14:00:00,35.13,35.14,35.1,35.11,247354.0,32.5396,32.5488,32.5118,32.521,247354.0
2020-02-14 14:30:00,35.12,35.13,35.1,35.1,237741.0,32.5303,32.5396,32.5118,32.5118,237741.0
2020-02-14 15:00:00,35.1,35.13,35.1,35.13,209711.0,32.5118,32.5396,32.5118,32.5396,209711.0
2020-02-14 15:30:00,35.13,35.15,35.1,35.11,854979.0,32.5396,32.5581,32.5118,32.521,854979.0
2020-02-18 09:30:00,35.0,35.07,34.93,35.07,941535.0,32.4191,32.484,32.3543,32.484,941535.0
2020-02-18 10:00:00,35.07,35.07,34.97,34.98,712129.0,32.484,32.484,32.3914,32.4006,712129.0
2020-02-18 10:30:00,34.98,35.03,34.97,35.0,212781.0,32.4006,32.4469,32.3914,32.4191,212781.0
2020-02-18 11:00:00,35.0,35.01,34.95,34.95,138024.0,32.4191,32.4284,32.3728,32.3728,138024.0
2020-02-18 11:30:00,34.95,34.99,34.95,34.95,120086.0,32.3728,32.4099,32.3728,32.3728,120086.0
2020-02-18 12:00:00,34.95,34.99,34.94,34.98,316738.0,32.3728,32.4099,32.3636,32.4006,316738.0
2020-02-18 12:30:00,34.98,34.99,34.98,34.98,140152.0,32.4006,32.4099,32.4006,32.4006,140152.0
2020-02-18 13:00:00,34.98,34.99,34.98,34.98,108654.0,32.4006,32.4099,32.4006,32.4006,108654.0
2020-02-18 13:30:00,34.98,34.99,34.98,34.98,83310.0,32.4006,32.4099,32.4006,32.4006,83310.0
2020-02-18 14:00:00,34.98,34.99,34.98,34.98,78821.0,32.4006,32.4099,32.4006,32.4006,78821.0
2020-02-18 14:30:00,34.98,34.99,34.95,34.95,181517.0,32.4006,32.4099,32.3728,32.3728,181517.0
2020-02-18 15:00:00,34.95,34.96,34.93,34.93,159385.0,32.3728,32.3821,32.3543,32.3543,159385.0
2020-02-18 15:30:00,34.93,34.94,34.88,34.9,647027.0,32.3543,32.3636,32.308,32.3265,647027.0
2020-02-19 09:30:00,35.35,35.42,35.35,35.37,577733.0,32.7433,32.8082,32.7433,32.7619,577733.0
2020-02-19 10:00:00,35.37,35.38,35.33,35.38,332015.0,32.7619,32.7711,32.7248,32.7711,332015.0
2020-02-19 10:30:00,35.38,35.4,35.35,35.36,158832.0,32.7711,32.7896,32.7433,32.7526,158832.0
2020-02-19 11:00:00,35.36,35.37,35.35,35.37,114714.0,32.7526,32.7619,32.7433,32.7619,114714.0
2020-02-19 11:30:00,35.37,35.37,35.32,35.33,156386.0,32.7619,32.7619,32.7155,32.7248,156386.0
2020-02-19 12:00:00,35.33,35.34,35.32,35.33,64315.0,32.7248,32.7341,32.7155,32.7248,64315.0
2020-02-19 12:30:00,35.34,35.34,35.32,35.33,161371.0,32.7341,32.7341,32.7155,32.7248,161371.0
2020-02-19 13:00:00,35.33,35.33,35.3,35.32,142763.0,32.7248,32.7248,32.697,32.7155,142763.0
2020-02-19 13:30:00,35.32,35.32,35.29,35.3,66821.0,32.7155,32.7155,32.6878,32.697,66821.0
2020-02-19 14:00:00,35.3,35.31,35.29,35.3,63662.0,32.697,32.7063,32.6878,32.697,63662.0
2020-02-19 14:30:00,35.29,35.32,35.29,35.29,131778.0,32.6878,32.7155,32.6878,32.6878,131778.0
2020-02-19 15:00:00,35.3,35.3,35.28,35.29,90588.0,32.697,32.697,32.6785,32.6878,90588.0
2020-02-19 15:30:00,35.29,35.29,35.27,35.29,787559.0,32.6878,32.6878,32.6692,32.6878,787559.0
2020-02-20 09:30:00,35.03,35.11,35.03,35.09,393370.0,32.4469,32.521,32.4469,32.5025,393370.0
2020-02-20 10:00:00,35.09,35.09,35.0,35.02,416110.0,32.5025,32.5025,32.4191,32.4377,416110.0
2020-02-20 10:30:00,35.03,35.03,34.98,34.98,207399.0,32.4469,32.4469,32.4006,32.4006,207399.0
2020-02-20 11:00:00,34.98,34.99,34.87,34.88,187504.0,32.4006,32.4099,32.2987,32.308,187504.0
2020-02-20 11:30:00,34.88,34.92,34.82,34.88,582661.0,32.308,32.345,32.2524,32.308,582661.0
2020-02-20 12:00:00,34.87,34.89,34.83,34.86,231159.0,32.2987,32.3173,32.2617,32.2895,231159.0
2020-02-20 12:30:00,34.86,34.89,34.83,34.88,192148.0,32.2895,32.3173,32.2617,32.308,192148.0
2020-02-20 13:00:00,34.87,34.91,34.85,34.88,119792.0,32.2987,32.3358,32.2802,32.308,119792.0
2020-02-20 13:30:00,34.88,34.89,34.85,34.88,117839.0,32.308,32.3173,32.2802,32.308,117839.0
2020-02-20 14:00:00,34.88,34.9,34.87,34.88,70171.0,32.308,32.3265,32.2987,32.308,70171.0
2020-02-20 14:30:00,34.89,34.91,34.86,34.86,77311.0,32.3173,32.3358,32.2895,32.2895,77311.0
2020-02-20 15:00:00,34.87,34.9,34.85,34.9,181322.0,32.2987,32.3265,32.2802,32.3265,181322.0
2020-02-20 15:30:00,34.9,34.93,34.85,34.9,955205.0,32.3265,32.3543,32.2802,32.3265,955205.0
2020-02-21 09:30:00,34.8,34.84,34.76,34.82,289277.0,32.2339,32.2709,32.1968,32.2524,289277.0
2020-02-21 10:00:00,34.83,34.9,34.8,34.88,296299.0,32.2617,32.3265,32.2339,32.308,296299.0
2020-02-21 10:30:00,34.88,34.88,34.81,34.86,143112.0,32.308,32.308,32.2432,32.2895,143112.0
2020-02-21 11:00:00,34.86,34.92,34.84,34.91,85940.0,32.2895,32.345,32.2709,32.3358,85940.0
2020-02-21 11:30:00,34.91,34.93,34.88,34.91,87644.0,32.3358,32.3543,32.308,32.3358,87644.0
2020-02-21 12:00:00,34.92,34.95,34.9,34.91,127101.0,32.345,32.3728,32.3265,32.3358,127101.0
2020-02-21 12:30:00,34.91,34.92,34.88,34.89,191535.0,32.3358,32.345,32.308,32.3173,191535.0
2020-02-21 13:00:00,34.89,34.9,34.84,34.84,141638.0,32.3173,32.3265,32.2709,32.2709,141638.0
2020-02-21 13:30:00,34.84,34.85,34.81,34.83,93571.0,32.2709,32.2802,32.2432,32.2617,93571.0
2020-02-21 14:00:00,34.83,34.85,34.82,34.84,192057.0,32.2617,32.2802,32.2524,32.2709,192057.0
2020-02-21 14:30:00,34.83,34.84,34.82,34.83,117079.0,32.2617,32.2709,32.2524,32.2617,117079.0
2020-02-21 15:00:00,34.83,34.84,34.78,34.79,119671.0,32.2617,32.2709,32.2154,32.2246,119671.0
2020-02-21 15:30:00,34.79,34.83,34.77,34.83,464479.0,32.2246,32.2617,32.2061,32.2617,464479.0
2020-02-24 09:30:00,33.83,33.98,33.72,33.97,1356092.0,31.3354,31.4744,31.2335,31.4651,1356092.0
2020-02-24 10:00:00,33.97,34.04,33.95,33.96,715085.0,31.4651,31.5299,31.4466,31.4558,715085.0
2020-02-24 10:30:00,33.96,34.0,33.93,33.98,323717.0,31.4558,31.4929,31.428,31.4744,323717.0
2020-02-24 11:00:00,33.98,33.99,33.93,33.95,506292.0,31.4744,31.4836,31.428,31.4466,506292.0
2020-02-24 11:30:00,33.95,33.97,33.91,33.94,253822.0,31.4466,31.4651,31.4095,31.4373,253822.0
2020-02-24 12:00:00,33.93,33.95,33.9,33.91,220487.0,31.428,31.4466,31.4003,31.4095,220487.0
2020-02-24 12:30:00,33.91,33.96,33.89,33.93,175723.0,31.4095,31.4558,31.391,31.428,175723.0
2020-02-24 13:00:00,33.92,33.94,33.89,33.94,376456.0,31.4188,31.4373,31.391,31.4373,376456.0
2020-02-24 13:30:00,33.93,33.96,33.9,33.95,196775.0,31.428,31.4558,31.4003,31.4466,196775.0
2020-02-24 14:00:00,33.95,33.96,33.89,33.94,165786.0,31.4466,31.4558,31.391,31.4373,165786.0
2020-02-24 14:30:00,33.94,34.01,33.93,34.0,202557.0,31.4373,31.5021,31.428,31.4929,202557.0
2020-02-24 15:00:00,33.99,34.01,33.93,33.93,453308.0,31.4836,31.5021,31.428,31.428,453308.0
2020-02-24 15:30:00,33.93,33.95,33.87,33.87,1438853.0,31.428,31.4466,31.3725,31.3725,1438853.0
2020-02-25 09:30:00,34.27,34.31,34.21,34.22,986358.0,31.743,31.78,31.6874,31.6967,986358.0
2020-02-25 10:00:00,34.22,34.23,34.09,34.09,764495.0,31.6967,31.7059,31.5762,31.5762,764495.0
2020-02-25 10:30:00,34.09,34.12,34.04,34.05,570878.0,31.5762,31.604,31.5299,31.5392,570878.0
2020-02-25 11:00:00,34.05,34.06,33.99,34.02,358742.0,31.5392,31.5485,31.4836,31.5114,358742.0
2020-02-25 11:30:00,34.02,34.03,33.96,34.0,331558.0,31.5114,31.5207,31.4558,31.4929,331558.0
2020-02-25 12:00:00,34.01,34.02,33.93,33.94,400861.0,31.5021,31.5114,31.428,31.4373,400861.0
2020-02-25 12:30:00,33.94,33.97,33.9,33.9,261903.0,31.4373,31.4651,31.4003,31.4003,261903.0
2020-02-25 13:00:00,33.9,33.92,33.86,33.89,283720.0,31.4003,31.4188,31.3632,31.391,283720.0
2020-02-25 13:30:00,33.89,33.89,33.83,33.83,371660.0,31.391,31.391,31.3354,31.3354,371660.0
2020-02-25 14:00:00,33.84,33.86,33.72,33.72,666516.0,31.3447,31.3632,31.2335,31.2335,666516.0
2020-02-25 14:30:00,33.73,33.81,33.68,33.77,793718.0,31.2428,31.3169,31.1965,31.2798,793718.0
2020-02-25 15:00:00,33.78,33.83,33.76,33.79,527468.0,31.2891,31.3354,31.2706,31.2984,527468.0
2020-02-25 15:30:00,33.78,33.79,33.71,33.72,1271071.0,31.2891,31.2984,31.2243,31.2335,1271071.0
2020-02-26 09:30:00,33.94,34.1,33.9,33.96,613499.0,31.4373,31.5855,31.4003,31.4558,613499.0
2020-02-26 10:00:00,33.97,34.07,33.89,34.04,974822.0,31.4651,31.5577,31.391,31.5299,974822.0
2020-02-26 10:30:00,34.04,34.09,34.02,34.04,861793.0,31.5299,31.5762,31.5114,31.5299,861793.0
2020-02-26 11:00:00,34.03,34.07,34.0,34.07,690509.0,31.5207,31.5577,31.4929,31.5577,690509.0
2020-02-26 11:30:00,34.06,34.09,34.02,34.05,670280.0,31.5485,31.5762,31.5114,31.5392,670280.0
2020-02-26 12:00:00,34.05,34.05,33.93,33.96,616042.0,31.5392,31.5392,31.428,31.4558,616042.0
2020-02-26 12:30:00,33.97,34.01,33.94,33.95,287043.0,31.4651,31.5021,31.4373,31.4466,287043.0
2020-02-26 13:00:00,33.95,33.97,33.88,33.92,233059.0,31.4466,31.4651,31.3817,31.4188,233059.0
2020-02-26 13:30:00,33.92,33.92,33.8,33.82,399021.0,31.4188,31.4188,31.3076,31.3262,399021.0
2020-02-26 14:00:00,33.82,33.91,33.8,33.89,384246.0,31.3262,31.4095,31.3076,31.391,384246.0
2020-02-26 14:30:00,33.88,33.89,33.81,33.82,319145.0,31.3817,31.391,31.3169,31.3262,319145.0
2020-02-26 15:00:00,33.83,33.89,33.82,33.83,449789.0,31.3354,31.391,31.3262,31.3354,449789.0
2020-02-26 15:30:00,33.84,33.84,33.77,33.79,958411.0,31.3447,31.3447,31.2798,31.2984,958411.0
2020-02-27 09:30:00,33.37,33.5,33.33,33.37,942556.0,30.9093,31.0298,30.8723,30.9093,942556.0
2020-02-27 10:00:00,33.37,33.4,33.24,33.27,635299.0,30.9093,30.9371,30.7889,30.8167,635299.0
2020-02-27 10:30:00,33.26,33.33,33.17,33.33,492374.0,30.8075,30.8723,30.7241,30.8723,492374.0
2020-02-27 11:00:00,33.33,33.4,33.24,33.25,656682.0,30.8723,30.9371,30.7889,30.7982,656682.0
2020-02-27 11:30:00,33.25,33.32,33.2,33.31,525064.0,30.7982,30.863,30.7519,30.8538,525064.0
2020-02-27 12:00:00,33.3,33.42,33.29,33.42,878715.0,30.8445,30.9557,30.8352,30.9557,878715.0
2020-02-27 12:30:00,33.42,33.53,33.41,33.5,198947.0,30.9557,31.0575,30.9464,31.0298,198947.0
2020-02-27 13:00:00,33.49,33.54,33.47,33.47,211363.0,31.0205,31.0668,31.002,31.002,211363.0
2020-02-27 13:30:00,33.47,33.5,33.34,33.38,806987.0,31.002,31.0298,30.8816,30.9186,806987.0
2020-02-27 14:00:00,33.37,33.43,33.34,33.4,320606.0,30.9093,30.9649,30.8816,30.9371,320606.0
2020-02-27 14:30:00,33.4,33.44,33.36,33.41,184027.0,30.9371,30.9742,30.9001,30.9464,184027.0
2020-02-27 15:00:00,33.4,33.46,33.37,33.38,233936.0,30.9371,30.9927,30.9093,30.9186,233936.0
2020-02-27 15:30:00,33.37,33.39,33.19,33.21,1233179.0,30.9093,30.9279,30.7426,30.7611,1233179.0
2020-02-28 09:30:00,31.72,31.84,31.63,31.65,1821464.0,29.381,29.4922,29.2976,29.3162,1821464.0
2020-02-28 10:00:00,31.64,31.76,31.52,31.63,1573367.0,29.3069,29.4181,29.1958,29.2976,1573367.0
2020-02-28 10:30:00,31.63,31.82,31.61,31.78,1424891.0,29.2976,29.4736,29.2791,29.4366,1424891.0
2020-02-28 11:00:00,31.78,31.84,31.66,31.84,942401.0,29.4366,29.4922,29.3254,29.4922,942401.0
2020-02-28 11:30:00,31.84,32.07,31.83,31.89,999816.0,29.4922,29.7052,29.4829,29.5385,999816.0
2020-02-28 12:00:00,31.88,31.96,31.8,31.96,807114.0,29.5292,29.6033,29.4551,29.6033,807114.0
2020-02-28 12:30:00,31.96,32.02,31.89,32.02,485088.0,29.6033,29.6589,29.5385,29.6589,485088.0
2020-02-28 13:00:00,32.02,32.05,31.85,31.91,587061.0,29.6589,29.6867,29.5014,29.557,587061.0
2020-02-28 13:30:00,31.9,31.9,31.72,31.83,592204.0,29.5477,29.5477,29.381,29.4829,592204.0
2020-02-28 14:00:00,31.83,31.87,31.72,31.82,896647.0,29.4829,29.5199,29.381,29.4736,896647.0
2020-02-28 14:30:00,31.82,32.04,31.8,32.02,1003502.0,29.4736,29.6774,29.4551,29.6589,1003502.0
2020-02-28 15:00:00,32.02,32.18,31.96,32.12,778478.0,29.6589,29.8071,29.6033,29.7515,778478.0
2020-02-28 15:30:00,32.12,32.3,31.98,32.27,4044452.0,29.7515,29.9182,29.6218,29.8905,4044452.0
2020-03-02 09:30:00,31.62,31.66,31.5,31.53,1170666.0,29.2884,29.3254,29.1772,29.205,1170666.0
2020-03-02 10:00:00,31.53,31.62,31.49,31.55,973189.0,29.205,29.2884,29.168,29.2235,973189.0
2020-03-02 10:30:00,31.55,31.63,31.5,31.61,1222441.0,29.2235,29.2976,29.1772,29.2791,1222441.0
2020-03-02 11:00:00,31.6,31.73,31.54,31.7,687953.0,29.2699,29.3903,29.2143,29.3625,687953.0
2020-03-02 11:30:00,31.7,31.85,31.67,31.84,717000.0,29.3625,29.5014,29.3347,29.4922,717000.0
2020-03-02 12:00:00,31.85,31.86,31.71,31.75,1015842.0,29.5014,29.5107,29.3717,29.4088,1015842.0
2020-03-02 12:30:00,31.75,31.83,31.74,31.82,563698.0,29.4088,29.4829,29.3995,29.4736,563698.0
2020-03-02 13:00:00,31.82,31.83,31.72,31.74,518552.0,29.4736,29.4829,29.381,29.3995,518552.0
2020-03-02 13:30:00,31.74,31.83,31.72,31.83,354650.0,29.3995,29.4829,29.381,29.4829,354650.0
2020-03-02 14:00:00,31.83,31.87,31.78,31.81,1126983.0,29.4829,29.5199,29.4366,29.4644,1126983.0
2020-03-02 14:30:00,31.81,31.82,31.66,31.69,586369.0,29.4644,29.4736,29.3254,29.3532,586369.0
2020-03-02 15:00:00,31.7,31.84,31.69,31.83,582411.0,29.3625,29.4922,29.3532,29.4829,582411.0
2020-03-02 15:30:00,31.83,32.1,31.82,32.07,2671353.0,29.4829,29.733,29.4736,29.7052,2671353.0
2020-03-03 09:30:00,32.02,32.14,31.89,31.96,1370900.0,29.6589,29.77,29.5385,29.6033,1370900.0
2020-03-03 10:00:00,31.96,32.64,31.96,32.3,1972609.0,29.6033,30.2332,29.6033,29.9182,1972609.0
2020-03-03 10:30:00,32.29,32.57,32.27,32.53,1254019.0,29.909,30.1683,29.8905,30.1313,1254019.0
2020-03-03 11:00:00,32.52,32.57,32.09,32.13,1252583.0,30.122,30.1683,29.7237,29.7608,1252583.0
2020-03-03 11:30:00,32.13,32.32,32.11,32.31,860373.0,29.7608,29.9368,29.7422,29.9275,860373.0
2020-03-03 12:00:00,32.31,32.34,32.18,32.21,580812.0,29.9275,29.9553,29.8071,29.8349,580812.0
2020-03-03 12:30:00,32.21,32.26,32.15,32.18,374424.0,29.8349,29.8812,29.7793,29.8071,374424.0
2020-03-03 13:00:00,32.17,32.18,31.97,32.05,553805.0,29.7978,29.8071,29.6126,29.6867,553805.0
2020-03-03 13:30:00,32.04,32.12,31.95,31.96,522638.0,29.6774,29.7515,29.594,29.6033,522638.0
2020-03-03 14:00:00,31.96,31.99,31.83,31.96,1250773.0,29.6033,29.6311,29.4829,29.6033,1250773.0
2020-03-03 14:30:00,31.96,32.05,31.91,32.01,708885.0,29.6033,29.6867,29.557,29.6496,708885.0
2020-03-03 15:00:00,32.01,32.12,31.97,32.11,549904.0,29.6496,29.7515,29.6126,29.7422,549904.0
2020-03-03 15:30:00,32.1,32.1,31.9,31.98,1430790.0,29.733,29.733,29.5477,29.6218,1430790.0
2020-03-04 09:30:00,31.98,32.07,31.78,31.85,1026987.0,29.6218,29.7052,29.4366,29.5014,1026987.0
2020-03-04 10:00:00,31.84,31.97,31.81,31.92,703573.0,29.4922,29.6126,29.4644,29.5663,703573.0
2020-03-04 10:30:00,31.93,31.93,31.83,31.89,591642.0,29.5755,29.5755,29.4829,29.5385,591642.0
2020-03-04 11:00:00,31.9,31.94,31.88,31.91,460550.0,29.5477,29.5848,29.5292,29.557,460550.0
2020-03-04 11:30:00,31.92,31.92,31.8,31.83,344640.0,29.5663,29.5663,29.4551,29.4829,344640.0
2020-03-04 12:00:00,31.84,31.9,31.82,31.87,254323.0,29.4922,29.5477,29.4736,29.5199,254323.0
2020-03-04 12:30:00,31.86,31.88,31.81,31.86,353317.0,29.5107,29.5292,29.4644,29.5107,353317.0
2020-03-04 13:00:00,31.86,31.91,31.86,31.87,209717.0,29.5107,29.557,29.5107,29.5199,209717.0
2020-03-04 13:30:00,31.88,31.89,31.82,31.84,297606.0,29.5292,29.5385,29.4736,29.4922,297606.0
2020-03-04 14:00:00,31.84,31.85,31.8,31.84,426754.0,29.4922,29.5014,29.4551,29.4922,426754.0
2020-03-04 14:30:00,31.85,31.86,31.8,31.86,275341.0,29.5014,29.5107,29.4551,29.5107,275341.0
2020-03-04 15:00:00,31.85,31.94,31.83,31.92,452275.0,29.5014,29.5848,29.4829,29.5663,452275.0
2020-03-04 15:30:00,31.92,32.03,31.9,31.99,2055480.0,29.5663,29.6681,29.5477,29.6311,2055480.0
2020-03-05 09:30:00,31.8,31.91,31.71,31.84,824556.0,29.4551,29.557,29.3717,29.4922,824556.0
2020-03-05 10:00:00,31.84,31.9,31.77,31.78,857911.0,29.4922,29.5477,29.4273,29.4366,857911.0
2020-03-05 10:30:00,31.77,31.78,31.5,31.5,1229911.0,29.4273,29.4366,29.1772,29.1772,1229911.0
2020-03-05 11:00:00,31.5,31.58,31.44,31.49,1120915.0,29.1772,29.2513,29.1217,29.168,1120915.0
2020-03-05 11:30:00,31.49,31.49,31.25,31.26,919527.0,29.168,29.168,28.9457,28.9549,919527.0
2020-03-05 12:00:00,31.27,31.27,31.08,31.12,619495.0,28.9642,28.9642,28.7882,28.8253,619495.0
2020-03-05 12:30:00,31.13,31.15,30.89,30.89,923239.0,28.8345,28.853,28.6122,28.6122,923239.0
2020-03-05 13:00:00,30.89,30.97,30.84,30.97,787099.0,28.6122,28.6863,28.5659,28.6863,787099.0
2020-03-05 13:30:00,30.97,31.07,30.96,31.01,697671.0,28.6863,28.7789,28.677,28.7234,697671.0
2020-03-05 14:00:00,31.01,31.01,30.84,30.87,668693.0,28.7234,28.7234,28.5659,28.5937,668693.0
2020-03-05 14:30:00,30.88,30.9,30.77,30.78,622798.0,28.6029,28.6215,28.5011,28.5103,622798.0
2020-03-05 15:00:00,30.79,30.79,30.55,30.59,763926.0,28.5196,28.5196,28.2973,28.3343,763926.0
2020-03-05 15:30:00,30.58,30.82,30.55,30.74,2957571.0,28.3251,28.5474,28.2973,28.4733,2957571.0
2020-03-06 09:30:00,30.67,30.85,30.62,30.65,1352628.0,28.4084,28.5752,28.3621,28.3899,1352628.0
2020-03-06 10:00:00,30.65,30.75,30.58,30.74,806620.0,28.3899,28.4825,28.3251,28.4733,806620.0
2020-03-06 10:30:00,30.74,30.81,30.63,30.76,888368.0,28.4733,28.5381,28.3714,28.4918,888368.0
2020-03-06 11:00:00,30.76,30.78,30.47,30.51,847456.0,28.4918,28.5103,28.2232,28.2602,847456.0
2020-03-06 11:30:00,30.52,30.57,30.47,30.53,540598.0,28.2695,28.3158,28.2232,28.2788,540598.0
2020-03-06 12:00:00,30.53,30.53,30.44,30.44,504825.0,28.2788,28.2788,28.1954,28.1954,504825.0
2020-03-06 12:30:00,30.45,30.58,30.44,30.55,330309.0,28.2047,28.3251,28.1954,28.2973,330309.0
2020-03-06 13:00:00,30.54,30.58,30.49,30.56,271593.0,28.288,28.3251,28.2417,28.3065,271593.0
2020-03-06 13:30:00,30.55,30.58,30.52,30.52,192873.0,28.2973,28.3251,28.2695,28.2695,192873.0
2020-03-06 14:00:00,30.53,30.56,30.51,30.55,285244.0,28.2788,28.3065,28.2602,28.2973,285244.0
2020-03-06 14:30:00,30.55,30.56,30.47,30.5,502267.0,28.2973,28.3065,28.2232,28.251,502267.0
2020-03-06 15:00:00,30.5,30.53,30.43,30.47,395094.0,28.251,28.2788,28.1861,28.2232,395094.0
2020-03-06 15:30:00,30.46,30.71,30.45,30.71,1129216.0,28.2139,28.4455,28.2047,28.4455,1129216.0
2020-03-09 09:30:00,28.43,29.15,28.43,28.82,489406.0,26.3336,27.0005,26.3336,26.6949,489406.0
2020-03-09 10:00:00,28.73,29.0,28.73,29.0,1038139.0,26.6115,26.8616,26.6115,26.8616,1038139.0
2020-03-09 10:30:00,28.99,29.01,28.86,28.86,906692.0,26.8523,26.8708,26.7319,26.7319,906692.0
2020-03-09 11:00:00,28.87,28.93,28.82,28.91,1767196.0,26.7412,26.7967,26.6949,26.7782,1767196.0
2020-03-09 11:30:00,28.92,29.17,28.9,29.13,552764.0,26.7875,27.019,26.769,26.982,552764.0
2020-03-09 12:00:00,29.12,29.23,28.98,28.99,688091.0,26.9727,27.0746,26.8431,26.8523,688091.0
2020-03-09 12:30:00,28.98,29.0,28.81,28.93,476139.0,26.8431,26.8616,26.6856,26.7967,476139.0
2020-03-09 13:00:00,28.94,28.98,28.84,28.87,513283.0,26.806,26.8431,26.7134,26.7412,513283.0
2020-03-09 13:30:00,28.88,28.89,28.75,28.76,352178.0,26.7504,26.7597,26.63,26.6393,352178.0
2020-03-09 14:00:00,28.77,28.83,28.68,28.74,508577.0,26.6485,26.7041,26.5652,26.6207,508577.0
2020-03-09 14:30:00,28.74,28.93,28.7,28.93,480175.0,26.6207,26.7967,26.5837,26.7967,480175.0
2020-03-09 15:00:00,28.92,29.0,28.87,29.0,472475.0,26.7875,26.8616,26.7412,26.8616,472475.0
2020-03-09 15:30:00,29.0,29.18,28.93,29.11,2254852.0,26.8616,27.0283,26.7967,26.9635,2254852.0
2020-03-10 09:30:00,29.67,29.91,29.51,29.53,981895.0,27.4822,27.7045,27.334,27.3525,981895.0
2020-03-10 10:00:00,29.52,29.64,29.5,29.51,917364.0,27.3432,27.4544,27.3247,27.334,917364.0
2020-03-10 10:30:00,29.51,29.53,29.32,29.32,563598.0,27.334,27.3525,27.158,27.158,563598.0
2020-03-10 11:00:00,29.32,29.46,29.27,29.29,708823.0,27.158,27.2877,27.1117,27.1302,708823.0
2020-03-10 11:30:00,29.28,29.43,29.2,29.29,508504.0,27.1209,27.2599,27.0468,27.1302,508504.0
2020-03-10 12:00:00,29.3,29.52,29.3,29.33,639857.0,27.1395,27.3432,27.1395,27.1672,639857.0
2020-03-10 12:30:00,29.32,29.41,29.2,29.37,648328.0,27.158,27.2413,27.0468,27.2043,648328.0
2020-03-10 13:00:00,29.37,29.55,29.28,29.49,533925.0,27.2043,27.371,27.1209,27.3154,533925.0
2020-03-10 13:30:00,29.49,29.53,29.39,29.4,420911.0,27.3154,27.3525,27.2228,27.2321,420911.0
2020-03-10 14:00:00,29.39,29.52,29.33,29.5,383029.0,27.2228,27.3432,27.1672,27.3247,383029.0
2020-03-10 14:30:00,29.5,29.77,29.5,29.69,717565.0,27.3247,27.5748,27.3247,27.5007,717565.0
2020-03-10 15:00:00,29.7,29.96,29.7,29.84,590752.0,27.51,27.7508,27.51,27.6396,590752.0
2020-03-10 15:30:00,29.84,29.98,29.8,29.94,1741376.0,27.6396,27.7693,27.6026,27.7323,1741376.0
2020-03-11 09:30:00,29.33,29.48,29.27,29.37,960066.0,27.1672,27.3062,27.1117,27.2043,960066.0
2020-03-11 10:00:00,29.38,29.47,29.33,29.37,2127732.0,27.2136,27.2969,27.1672,27.2043,2127732.0
2020-03-11 10:30:00,29.36,29.38,29.19,29.24,547278.0,27.195,27.2136,27.0376,27.0839,547278.0
2020-03-11 11:00:00,29.24,29.3,29.17,29.19,640050.0,27.0839,27.1395,27.019,27.0376,640050.0
2020-03-11 11:30:00,29.19,29.2,29.09,29.16,783202.0,27.0376,27.0468,26.9449,27.0098,783202.0
2020-03-11 12:00:00,29.16,29.27,29.13,29.2,515898.0,27.0098,27.1117,26.982,27.0468,515898.0
2020-03-11 12:30:00,29.21,29.21,29.06,29.09,382249.0,27.0561,27.0561,26.9172,26.9449,382249.0
2020-03-11 13:00:00,29.09,29.11,29.0,29.11,496460.0,26.9449,26.9635,26.8616,26.9635,496460.0
2020-03-11 13:30:00,29.1,29.14,29.0,29.05,838459.0,26.9542,26.9913,26.8616,26.9079,838459.0
2020-03-11 14:00:00,29.06,29.07,28.87,28.88,552568.0,26.9172,26.9264,26.7412,26.7504,552568.0
2020-03-11 14:30:00,28.87,28.93,28.83,28.84,1505275.0,26.7412,26.7967,26.7041,26.7134,1505275.0
2020-03-11 15:00:00,28.84,28.84,28.68,28.76,1499327.0,26.7134,26.7134,26.5652,26.6393,1499327.0
2020-03-11 15:30:00,28.76,28.9,28.62,28.66,2382430.0,26.6393,26.769,26.5096,26.5466,2382430.0
2020-03-12 09:30:00,26.0,26.12,25.0,25.71,491976.0,24.0828,24.1939,23.1565,23.8142,491976.0
2020-03-12 10:00:00,25.71,25.82,25.47,25.6,1413970.0,23.8142,23.9161,23.5919,23.7123,1413970.0
2020-03-12 10:30:00,25.59,25.59,25.25,25.3,1351138.0,23.703,23.703,23.3881,23.4344,1351138.0
2020-03-12 11:00:00,25.3,25.31,24.78,25.06,1556965.0,23.4344,23.4437,22.9528,23.2121,1556965.0
2020-03-12 11:30:00,25.06,25.06,24.45,24.53,1075057.0,23.2121,23.2121,22.6471,22.7212,1075057.0
2020-03-12 12:00:00,24.53,24.58,24.39,24.46,788839.0,22.7212,22.7675,22.5915,22.6564,788839.0
2020-03-12 12:30:00,24.45,24.93,24.14,24.93,796398.0,22.6471,23.0917,22.3599,23.0917,796398.0
2020-03-12 13:00:00,24.92,25.45,24.92,25.23,726411.0,23.0824,23.5733,23.0824,23.3696,726411.0
2020-03-12 13:30:00,25.23,25.25,25.07,25.15,804832.0,23.3696,23.3881,23.2214,23.2955,804832.0
2020-03-12 14:00:00,25.16,25.25,25.09,25.24,581118.0,23.3047,23.3881,23.2399,23.3788,581118.0
2020-03-12 14:30:00,25.24,25.26,25.07,25.26,590372.0,23.3788,23.3974,23.2214,23.3974,590372.0
2020-03-12 15:00:00,25.26,25.32,25.25,25.32,580170.0,23.3974,23.4529,23.3881,23.4529,580170.0
2020-03-12 15:30:00,25.32,25.48,25.3,25.36,1782791.0,23.4529,23.6011,23.4344,23.49,1782791.0
2020-03-13 09:30:00,28.16,28.68,27.61,27.66,1127367.0,26.0835,26.5652,25.5741,25.6204,1127367.0
2020-03-13 10:00:00,27.66,27.86,27.59,27.74,756266.0,25.6204,25.8056,25.5555,25.6945,756266.0
2020-03-13 10:30:00,27.75,27.78,27.51,27.51,733685.0,25.7038,25.7315,25.4814,25.4814,733685.0
2020-03-13 11:00:00,27.52,27.57,27.39,27.39,594861.0,25.4907,25.537,25.3703,25.3703,594861.0
2020-03-13 11:30:00,27.39,27.4,26.87,27.04,1008905.0,25.3703,25.3796,24.8886,25.0461,1008905.0
2020-03-13 12:00:00,27.05,27.47,27.02,27.42,530595.0,25.0554,25.4444,25.0276,25.3981,530595.0
2020-03-13 12:30:00,27.42,27.71,27.42,27.61,370181.0,25.3981,25.6667,25.3981,25.5741,370181.0
2020-03-13 13:00:00,27.61,27.73,27.49,27.73,304598.0,25.5741,25.6852,25.4629,25.6852,304598.0
2020-03-13 13:30:00,27.73,27.91,27.73,27.88,299426.0,25.6852,25.852,25.6852,25.8242,299426.0
2020-03-13 14:00:00,27.88,27.88,27.55,27.55,252923.0,25.8242,25.8242,25.5185,25.5185,252923.0
2020-03-13 14:30:00,27.55,27.6,27.4,27.47,433193.0,25.5185,25.5648,25.3796,25.4444,433193.0
2020-03-13 15:00:00,27.46,27.6,27.42,27.59,353498.0,25.4351,25.5648,25.3981,25.5555,353498.0
2020-03-13 15:30:00,27.6,28.21,27.32,28.01,1622182.0,25.5648,26.1298,25.3055,25.9446,1622182.0
2020-03-16 09:30:00,25.16,25.79,24.85,25.66,783465.0,23.3047,23.8883,23.0176,23.7679,783465.0
2020-03-16 10:00:00,25.66,25.66,25.23,25.46,1082698.0,23.7679,23.7679,23.3696,23.5826,1082698.0
2020-03-16 10:30:00,25.46,25.81,25.45,25.53,753471.0,23.5826,23.9068,23.5733,23.6475,753471.0
2020-03-16 11:00:00,25.53,25.87,25.47,25.8,608279.0,23.6475,23.9624,23.5919,23.8975,608279.0
2020-03-16 11:30:00,25.8,25.9,25.73,25.8,355907.0,23.8975,23.9902,23.8327,23.8975,355907.0
2020-03-16 12:00:00,25.8,25.87,25.73,25.73,251827.0,23.8975,23.9624,23.8327,23.8327,251827.0
2020-03-16 12:30:00,25.74,25.74,25.4,25.41,645188.0,23.842,23.842,23.527,23.5363,645188.0
2020-03-16 13:00:00,25.41,25.49,25.28,25.29,522118.0,23.5363,23.6104,23.4159,23.4251,522118.0
2020-03-16 13:30:00,25.29,25.29,25.19,25.19,424274.0,23.4251,23.4251,23.3325,23.3325,424274.0
2020-03-16 14:00:00,25.19,25.2,24.99,25.08,279674.0,23.3325,23.3418,23.1473,23.2306,279674.0
2020-03-16 14:30:00,25.09,25.4,25.02,25.22,464734.0,23.2399,23.527,23.1751,23.3603,464734.0
2020-03-16 15:00:00,25.21,25.29,25.1,25.11,311967.0,23.351,23.4251,23.2492,23.2584,311967.0
2020-03-16 15:30:00,25.11,25.14,23.14,23.95,2029039.0,23.2584,23.2862,21.4337,22.184,2029039.0
2020-03-17 09:30:00,25.25,25.51,25.0,25.02,1084338.0,23.3881,23.6289,23.1565,23.1751,1084338.0
2020-03-17 10:00:00,25.02,25.48,24.92,25.44,1303056.0,23.1751,23.6011,23.0824,23.5641,1303056.0
2020-03-17 10:30:00,25.43,25.53,25.3,25.48,841432.0,23.5548,23.6475,23.4344,23.6011,841432.0
2020-03-17 11:00:00,25.48,25.87,25.42,25.74,1230029.0,23.6011,23.9624,23.5456,23.842,1230029.0
2020-03-17 11:30:00,25.74,25.86,25.59,25.83,721477.0,23.842,23.9531,23.703,23.9253,721477.0
2020-03-17 12:00:00,25.83,26.16,25.73,25.75,345107.0,23.9253,24.231,23.8327,23.8512,345107.0
2020-03-17 12:30:00,25.75,25.85,25.47,25.59,267789.0,23.8512,23.9439,23.5919,23.703,267789.0
2020-03-17 13:00:00,25.59,25.68,25.4,25.57,345004.0,23.703,23.7864,23.527,23.6845,345004.0
2020-03-17 13:30:00,25.58,25.71,25.45,25.68,458930.0,23.6938,23.8142,23.5733,23.7864,458930.0
2020-03-17 14:00:00,25.67,26.09,25.63,26.07,543451.0,23.7771,24.1662,23.7401,24.1476,543451.0
2020-03-17 14:30:00,26.07,26.25,25.95,26.11,376065.0,24.1476,24.3144,24.0365,24.1847,376065.0
2020-03-17 15:00:00,26.1,26.1,25.81,25.93,406123.0,24.1754,24.1754,23.9068,24.018,406123.0
2020-03-17 15:30:00,25.92,26.32,25.92,26.3,1231752.0,24.0087,24.3792,24.0087,24.3607,1231752.0
2020-03-18 09:30:00,23.7,24.63,23.7,24.48,1059046.0,21.9524,22.8138,21.9524,22.6749,1059046.0
2020-03-18 10:00:00,24.47,24.73,24.43,24.54,918984.0,22.6656,22.9064,22.6286,22.7305,918984.0
2020-03-18 10:30:00,24.54,24.55,24.13,24.14,698417.0,22.7305,22.7397,22.3507,22.3599,698417.0
2020-03-18 11:00:00,24.14,24.18,23.92,23.95,641256.0,22.3599,22.397,22.1562,22.184,641256.0
2020-03-18 11:30:00,23.96,24.09,23.85,24.02,398239.0,22.1932,22.3136,22.0913,22.2488,398239.0
2020-03-18 12:00:00,24.01,24.07,23.75,23.89,253243.0,22.2395,22.2951,21.9987,22.1284,253243.0
2020-03-18 12:30:00,23.9,23.9,23.65,23.66,222288.0,22.1376,22.1376,21.9061,21.9153,222288.0
2020-03-18 13:00:00,23.5,23.65,23.34,23.37,173728.0,21.7671,21.9061,21.6189,21.6467,173728.0
2020-03-18 13:30:00,23.36,23.65,23.3,23.48,320828.0,21.6375,21.9061,21.5819,21.7486,320828.0
2020-03-18 14:00:00,23.48,23.48,23.15,23.16,503959.0,21.7486,21.7486,21.4429,21.4522,503959.0
2020-03-18 14:30:00,23.16,23.54,23.15,23.52,493496.0,21.4522,21.8042,21.4429,21.7857,493496.0
2020-03-18 15:00:00,23.53,23.58,23.27,23.27,377505.0,21.7949,21.8412,21.5541,21.5541,377505.0
2020-03-18 15:30:00,23.28,23.64,23.26,23.53,1515774.0,21.5634,21.8968,21.5448,21.7949,1515774.0
2020-03-19 09:30:00,23.06,23.09,22.39,22.76,1000537.0,21.3596,21.3874,20.739,21.0817,1000537.0
2020-03-19 10:00:00,22.76,22.91,22.5,22.63,2786702.0,21.0817,21.2206,20.8409,20.9613,2786702.0
2020-03-19 10:30:00,22.63,22.76,22.36,22.44,1183182.0,20.9613,21.0817,20.7112,20.7853,1183182.0
2020-03-19 11:00:00,22.44,22.9,22.44,22.88,620343.0,20.7853,21.2114,20.7853,21.1929,620343.0
2020-03-19 11:30:00,22.88,23.0,22.77,22.84,630663.0,21.1929,21.304,21.091,21.1558,630663.0
2020-03-19 12:00:00,22.84,22.86,22.53,22.64,455208.0,21.1558,21.1743,20.8687,20.9706,455208.0
2020-03-19 12:30:00,22.65,22.78,22.58,22.7,786392.0,20.9798,21.1002,20.915,21.0261,786392.0
2020-03-19 13:00:00,22.7,22.8,22.65,22.7,412164.0,21.0261,21.1188,20.9798,21.0261,412164.0
2020-03-19 13:30:00,22.7,22.94,22.67,22.92,338190.0,21.0261,21.2484,20.9983,21.2299,338190.0
2020-03-19 14:00:00,22.92,23.0,22.87,22.95,389090.0,21.2299,21.304,21.1836,21.2577,389090.0
2020-03-19 14:30:00,22.95,23.16,22.94,22.96,365976.0,21.2577,21.4522,21.2484,21.267,365976.0
2020-03-19 15:00:00,22.96,22.96,22.8,22.94,634040.0,21.267,21.267,21.1188,21.2484,634040.0
2020-03-19 15:30:00,22.94,22.97,22.78,22.82,1174264.0,21.2484,21.2762,21.1002,21.1373,1174264.0
2020-03-20 09:30:00,24.02,24.13,23.62,23.66,1306574.0,22.2488,22.3507,21.8783,21.9153,1306574.0
2020-03-20 10:00:00,23.67,23.87,23.65,23.8,1638409.0,21.9246,22.1099,21.9061,22.045,1638409.0
2020-03-20 10:30:00,23.8,24.0,23.71,23.96,939809.0,22.045,22.2303,21.9617,22.1932,939809.0
2020-03-20 11:00:00,23.97,23.99,23.43,23.48,872699.0,22.2025,22.221,21.7023,21.7486,872699.0
2020-03-20 11:30:00,23.48,23.75,23.45,23.71,845114.0,21.7486,21.9987,21.7208,21.9617,845114.0
2020-03-20 12:00:00,23.7,23.72,23.34,23.43,869701.0,21.9524,21.9709,21.6189,21.7023,869701.0
2020-03-20 12:30:00,23.43,23.73,23.42,23.57,1065235.0,21.7023,21.9802,21.693,21.832,1065235.0
2020-03-20 13:00:00,23.57,23.76,23.45,23.54,675560.0,21.832,22.008,21.7208,21.8042,675560.0
2020-03-20 13:30:00,23.53,23.6,23.38,23.44,971211.0,21.7949,21.8598,21.656,21.7116,971211.0
2020-03-20 14:00:00,23.43,23.54,23.12,23.18,633018.0,21.7023,21.8042,21.4152,21.4707,633018.0
2020-03-20 14:30:00,23.19,23.24,22.86,22.95,889241.0,21.48,21.5263,21.1743,21.2577,889241.0
2020-03-20 15:00:00,22.94,23.16,22.87,23.11,1225637.0,21.2484,21.4522,21.1836,21.4059,1225637.0
2020-03-20 15:30:00,23.12,23.19,22.9,23.07,2077037.0,21.4152,21.48,21.2114,21.3688,2077037.0
2020-03-23 09:30:00,21.4,21.65,21.12,21.5,2014960.0,19.822,20.0536,19.5626,19.9146,2014960.0
2020-03-23 10:00:00,21.49,21.59,21.17,21.28,954871.0,19.9054,19.998,19.609,19.7108,954871.0
2020-03-23 10:30:00,21.28,21.4,21.05,21.09,779605.0,19.7108,19.822,19.4978,19.5349,779605.0
2020-03-23 11:00:00,21.1,21.18,20.79,20.81,1073894.0,19.5441,19.6182,19.257,19.2755,1073894.0
2020-03-23 11:30:00,20.81,20.91,20.56,20.66,970495.0,19.2755,19.3681,19.0439,19.1366,970495.0
2020-03-23 12:00:00,20.66,20.73,20.48,20.6,1070776.0,19.1366,19.2014,18.9698,19.081,1070776.0
2020-03-23 12:30:00,20.6,21.11,20.53,21.07,459968.0,19.081,19.5534,19.0161,19.5163,459968.0
2020-03-23 13:00:00,21.07,21.26,20.95,20.96,679961.0,19.5163,19.6923,19.4052,19.4144,679961.0
2020-03-23 13:30:00,20.96,21.05,20.72,20.8,651152.0,19.4144,19.4978,19.1921,19.2662,651152.0
2020-03-23 14:00:00,20.8,20.92,20.68,20.88,630900.0,19.2662,19.3774,19.1551,19.3403,630900.0
2020-03-23 14:30:00,20.88,20.93,20.73,20.74,655557.0,19.3403,19.3866,19.2014,19.2107,655557.0
2020-03-23 15:00:00,20.75,20.83,20.58,20.6,613743.0,19.2199,19.294,19.0625,19.081,613743.0
2020-03-23 15:30:00,20.6,20.82,20.54,20.75,1130435.0,19.081,19.2848,19.0254,19.2199,1130435.0
2020-03-24 09:30:00,21.63,21.97,21.54,21.71,856535.0,20.035,20.35,19.9517,20.1091,856535.0
2020-03-24 10:00:00,21.71,21.93,21.68,21.89,467241.0,20.1091,20.3129,20.0813,20.2759,467241.0
2020-03-24 10:30:00,21.89,21.91,20.93,20.94,829850.0,20.2759,20.2944,19.3866,19.3959,829850.0
2020-03-24 11:00:00,20.94,21.34,20.83,21.32,1622259.0,19.3959,19.7664,19.294,19.7479,1622259.0
2020-03-24 11:30:00,21.32,21.39,21.18,21.35,1026342.0,19.7479,19.8127,19.6182,19.7757,1026342.0
2020-03-24 12:00:00,21.35,21.44,21.31,21.42,791239.0,19.7757,19.859,19.7386,19.8405,791239.0
2020-03-24 12:30:00,21.42,21.46,21.27,21.28,774328.0,19.8405,19.8776,19.7016,19.7108,774328.0
2020-03-24 13:00:00,21.28,21.3,21.17,21.29,608439.0,19.7108,19.7294,19.609,19.7201,608439.0
2020-03-24 13:30:00,21.28,21.34,21.12,21.14,510166.0,19.7108,19.7664,19.5626,19.5812,510166.0
2020-03-24 14:00:00,21.13,21.25,21.1,21.24,589753.0,19.5719,19.6831,19.5441,19.6738,589753.0
2020-03-24 14:30:00,21.24,21.42,21.24,21.42,525817.0,19.6738,19.8405,19.6738,19.8405,525817.0
2020-03-24 15:00:00,21.42,21.48,21.36,21.42,523004.0,19.8405,19.8961,19.7849,19.8405,523004.0
2020-03-24 15:30:00,21.42,21.64,21.41,21.63,1609310.0,19.8405,20.0443,19.8313,20.035,1609310.0
2020-03-25 09:30:00,22.4,22.85,22.38,22.58,1644351.0,20.7483,21.1651,20.7297,20.915,1644351.0
2020-03-25 10:00:00,22.58,22.75,22.49,22.71,1062472.0,20.915,21.0724,20.8316,21.0354,1062472.0
2020-03-25 10:30:00,22.72,22.92,22.67,22.87,817320.0,21.0447,21.2299,20.9983,21.1836,817320.0
2020-03-25 11:00:00,22.87,22.97,22.81,22.87,526666.0,21.1836,21.2762,21.128,21.1836,526666.0
2020-03-25 11:30:00,22.86,22.88,22.67,22.81,449503.0,21.1743,21.1929,20.9983,21.128,449503.0
2020-03-25 12:00:00,22.82,22.88,22.75,22.84,298097.0,21.1373,21.1929,21.0724,21.1558,298097.0
2020-03-25 12:30:00,22.83,22.9,22.77,22.83,330639.0,21.1465,21.2114,21.091,21.1465,330639.0
2020-03-25 13:00:00,22.83,23.06,22.8,23.05,362708.0,21.1465,21.3596,21.1188,21.3503,362708.0
2020-03-25 13:30:00,23.06,23.28,23.01,23.12,461122.0,21.3596,21.5634,21.3133,21.4152,461122.0
2020-03-25 14:00:00,23.13,23.28,22.95,23.23,513498.0,21.4244,21.5634,21.2577,21.517,513498.0
2020-03-25 14:30:00,23.22,23.43,23.13,23.38,755144.0,21.5078,21.7023,21.4244,21.656,755144.0
2020-03-25 15:00:00,23.39,23.46,23.31,23.37,686906.0,21.6653,21.7301,21.5912,21.6467,686906.0
2020-03-25 15:30:00,23.38,23.5,23.14,23.2,1591536.0,21.656,21.7671,21.4337,21.4893,1591536.0
2020-03-26 09:30:00,24.52,24.77,24.4,24.7,1696247.0,22.7119,22.9435,22.6008,22.8787,1696247.0
2020-03-26 10:00:00,24.71,24.96,24.63,24.79,671829.0,22.8879,23.1195,22.8138,22.962,671829.0
2020-03-26 10:30:00,24.8,24.94,24.74,24.9,554710.0,22.9713,23.101,22.9157,23.0639,554710.0
2020-03-26 11:00:00,24.9,25.12,24.82,25.11,492593.0,23.0639,23.2677,22.9898,23.2584,492593.0
2020-03-26 11:30:00,25.1,25.22,25.06,25.18,556529.0,23.2492,23.3603,23.2121,23.3233,556529.0
2020-03-26 12:00:00,25.19,25.25,25.06,25.15,510659.0,23.3325,23.3881,23.2121,23.2955,510659.0
2020-03-26 12:30:00,25.15,25.21,25.03,25.09,386058.0,23.2955,23.351,23.1843,23.2399,386058.0
2020-03-26 13:00:00,25.09,25.15,24.82,24.87,432349.0,23.2399,23.2955,22.9898,23.0361,432349.0
2020-03-26 13:30:00,24.86,24.96,24.74,24.89,386535.0,23.0269,23.1195,22.9157,23.0546,386535.0
2020-03-26 14:00:00,24.91,24.97,24.84,24.92,411067.0,23.0732,23.1287,23.0083,23.0824,411067.0
2020-03-26 14:30:00,24.93,25.15,24.93,25.11,341656.0,23.0917,23.2955,23.0917,23.2584,341656.0
2020-03-26 15:00:00,25.1,25.12,24.98,25.01,1210637.0,23.2492,23.2677,23.138,23.1658,1210637.0
2020-03-26 15:30:00,25.01,25.27,24.98,25.22,1441991.0,23.1658,23.4066,23.138,23.3603,1441991.0
2020-03-27 09:30:00,23.64,23.82,23.53,23.7,714146.0,21.8968,22.0635,21.7949,21.9524,714146.0
2020-03-27 10:00:00,23.69,23.73,23.45,23.49,831245.0,21.9431,21.9802,21.7208,21.7579,831245.0
2020-03-27 10:30:00,23.5,23.58,23.44,23.56,451790.0,21.7671,21.8412,21.7116,21.8227,451790.0
2020-03-27 11:00:00,23.56,23.74,23.54,23.64,533135.0,21.8227,21.9894,21.8042,21.8968,533135.0
2020-03-27 11:30:00,23.64,23.69,23.52,23.54,440728.0,21.8968,21.9431,21.7857,21.8042,440728.0
2020-03-27 12:00:00,23.54,23.58,23.45,23.47,579589.0,21.8042,21.8412,21.7208,21.7394,579589.0
2020-03-27 12:30:00,23.46,23.65,23.44,23.62,538218.0,21.7301,21.9061,21.7116,21.8783,538218.0
2020-03-27 13:00:00,23.62,23.68,23.48,23.5,485753.0,21.8783,21.9339,21.7486,21.7671,485753.0
2020-03-27 13:30:00,23.5,23.73,23.48,23.69,617673.0,21.7671,21.9802,21.7486,21.9431,617673.0
2020-03-27 14:00:00,23.69,23.85,23.64,23.8,355502.0,21.9431,22.0913,21.8968,22.045,355502.0
2020-03-27 14:30:00,23.8,23.88,23.71,23.87,409163.0,22.045,22.1191,21.9617,22.1099,409163.0
2020-03-27 15:00:00,23.86,24.15,23.82,24.07,363057.0,22.1006,22.3692,22.0635,22.2951,363057.0
2020-03-27 15:30:00,24.07,24.08,23.73,23.78,1101120.0,22.2951,22.3044,21.9802,22.0265,1101120.0
2020-03-30 09:30:00,23.39,23.4,22.99,23.05,1303908.0,21.6653,21.6745,21.2947,21.3503,1303908.0
2020-03-30 10:00:00,23.06,23.19,23.01,23.12,419022.0,21.3596,21.48,21.3133,21.4152,419022.0
2020-03-30 10:30:00,23.12,23.26,23.11,23.16,431526.0,21.4152,21.5448,21.4059,21.4522,431526.0
2020-03-30 11:00:00,23.16,23.41,23.15,23.4,473731.0,21.4522,21.6838,21.4429,21.6745,473731.0
2020-03-30 11:30:00,23.41,23.43,23.32,23.37,274534.0,21.6838,21.7023,21.6004,21.6467,274534.0
2020-03-30 12:00:00,23.36,23.45,23.29,23.45,205514.0,21.6375,21.7208,21.5726,21.7208,205514.0
2020-03-30 12:30:00,23.43,23.44,23.35,23.43,240734.0,21.7023,21.7116,21.6282,21.7023,240734.0
2020-03-30 13:00:00,23.42,23.43,23.33,23.35,344613.0,21.693,21.7023,21.6097,21.6282,344613.0
2020-03-30 13:30:00,23.35,23.37,23.26,23.28,273934.0,21.6282,21.6467,21.5448,21.5634,273934.0
2020-03-30 14:00:00,23.27,23.31,23.22,23.31,174181.0,21.5541,21.5912,21.5078,21.5912,174181.0
2020-03-30 14:30:00,23.3,23.39,23.27,23.35,345237.0,21.5819,21.6653,21.5541,21.6282,345237.0
2020-03-30 15:00:00,23.35,23.48,23.32,23.42,793761.0,21.6282,21.7486,21.6004,21.693,793761.0
2020-03-30 15:30:00,23.41,23.6,23.41,23.58,831741.0,21.6838,21.8598,21.6838,21.8412,831741.0
2020-03-31 09:30:00,24.09,24.29,24.04,24.21,1205521.0,22.3136,22.4989,22.2673,22.4248,1205521.0
2020-03-31 10:00:00,24.21,24.39,24.21,24.36,808658.0,22.4248,22.5915,22.4248,22.5637,808658.0
2020-03-31 10:30:00,24.36,24.45,24.36,24.37,723379.0,22.5637,22.6471,22.5637,22.573,723379.0
2020-03-31 11:00:00,24.37,24.45,24.32,24.45,544400.0,22.573,22.6471,22.5267,22.6471,544400.0
2020-03-31 11:30:00,24.45,24.47,24.25,24.29,557585.0,22.6471,22.6656,22.4618,22.4989,557585.0
2020-03-31 12:00:00,24.29,24.29,24.12,24.15,435279.0,22.4989,22.4989,22.3414,22.3692,435279.0
2020-03-31 12:30:00,24.15,24.17,24.04,24.08,559925.0,22.3692,22.3877,22.2673,22.3044,559925.0
2020-03-31 13:00:00,24.07,24.11,23.91,23.94,970221.0,22.2951,22.3322,22.1469,22.1747,970221.0
2020-03-31 13:30:00,23.94,24.01,23.9,24.0,606983.0,22.1747,22.2395,22.1376,22.2303,606983.0
2020-03-31 14:00:00,24.01,24.02,23.92,24.0,511584.0,22.2395,22.2488,22.1562,22.2303,511584.0
2020-03-31 14:30:00,24.0,24.09,23.98,24.08,666105.0,22.2303,22.3136,22.2117,22.3044,666105.0
2020-03-31 15:00:00,24.08,24.12,23.87,23.91,729529.0,22.3044,22.3414,22.1099,22.1469,729529.0
2020-03-31 15:30:00,23.91,24.1,23.9,24.1,1326407.0,22.1469,22.3229,22.1376,22.3229,1326407.0
2020-04-01 09:30:00,22.83,22.91,22.7,22.76,933597.0,21.1465,21.2206,21.0261,21.0817,933597.0
2020-04-01 10:00:00,22.76,22.79,22.65,22.71,500847.0,21.0817,21.1095,20.9798,21.0354,500847.0
2020-04-01 10:30:00,22.7,22.81,22.67,22.74,454975.0,21.0261,21.128,20.9983,21.0632,454975.0
2020-04-01 11:00:00,22.74,22.85,22.67,22.68,398445.0,21.0632,21.1651,20.9983,21.0076,398445.0
2020-04-01 11:30:00,22.67,22.72,22.64,22.66,370681.0,20.9983,21.0447,20.9706,20.9891,370681.0
2020-04-01 12:00:00,22.66,22.68,22.56,22.56,391516.0,20.9891,21.0076,20.8965,20.8965,391516.0
2020-04-01 12:30:00,22.57,22.62,22.52,22.53,374660.0,20.9057,20.952,20.8594,20.8687,374660.0
2020-04-01 13:00:00,22.53,22.64,22.51,22.62,278734.0,20.8687,20.9706,20.8501,20.952,278734.0
2020-04-01 13:30:00,22.61,22.67,22.55,22.66,205777.0,20.9428,20.9983,20.8872,20.9891,205777.0
2020-04-01 14:00:00,22.66,22.68,22.55,22.6,676386.0,20.9891,21.0076,20.8872,20.9335,676386.0
2020-04-01 14:30:00,22.59,22.62,22.5,22.5,463788.0,20.9242,20.952,20.8409,20.8409,463788.0
2020-04-01 15:00:00,22.51,22.55,22.5,22.51,360759.0,20.8501,20.8872,20.8409,20.8501,360759.0
2020-04-01 15:30:00,22.51,22.53,22.34,22.35,1620931.0,20.8501,20.8687,20.6927,20.7019,1620931.0
2020-04-02 09:30:00,22.71,23.09,22.71,22.82,342256.0,21.0354,21.3874,21.0354,21.1373,342256.0
2020-04-02 10:00:00,22.83,22.96,22.78,22.89,536401.0,21.1465,21.267,21.1002,21.2021,536401.0
2020-04-02 10:30:00,22.89,23.15,22.87,23.01,781255.0,21.2021,21.4429,21.1836,21.3133,781255.0
2020-04-02 11:00:00,23.01,23.02,22.84,22.88,718648.0,21.3133,21.3225,21.1558,21.1929,718648.0
2020-04-02 11:30:00,22.88,22.99,22.86,22.96,548790.0,21.1929,21.2947,21.1743,21.267,548790.0
2020-04-02 12:00:00,22.97,23.0,22.89,22.89,674048.0,21.2762,21.304,21.2021,21.2021,674048.0
2020-04-02 12:30:00,22.9,22.91,22.84,22.87,505103.0,21.2114,21.2206,21.1558,21.1836,505103.0
2020-04-02 13:00:00,22.87,22.91,22.62,22.63,416913.0,21.1836,21.2206,20.952,20.9613,416913.0
2020-04-02 13:30:00,22.62,22.71,22.59,22.64,590686.0,20.952,21.0354,20.9242,20.9706,590686.0
2020-04-02 14:00:00,22.64,22.64,22.48,22.59,552796.0,20.9706,20.9706,20.8224,20.9242,552796.0
2020-04-02 14:30:00,22.58,22.7,22.53,22.69,639695.0,20.915,21.0261,20.8687,21.0169,639695.0
2020-04-02 15:00:00,22.7,22.76,22.64,22.73,806993.0,21.0261,21.0817,20.9706,21.0539,806993.0
2020-04-02 15:30:00,22.74,22.94,22.67,22.93,1431618.0,21.0632,21.2484,20.9983,21.2392,1431618.0
2020-04-03 09:30:00,22.61,22.69,22.55,22.6,352843.0,20.9428,21.0169,20.8872,20.9335,352843.0
2020-04-03 10:00:00,22.6,22.68,22.49,22.5,256460.0,20.9335,21.0076,20.8316,20.8409,256460.0
2020-04-03 10:30:00,22.49,22.52,22.42,22.46,224775.0,20.8316,20.8594,20.7668,20.8038,224775.0
2020-04-03 11:00:00,22.47,22.5,22.23,22.25,250790.0,20.8131,20.8409,20.5908,20.6093,250790.0
2020-04-03 11:30:00,22.25,22.26,22.06,22.1,306574.0,20.6093,20.6186,20.4333,20.4704,306574.0
2020-04-03 12:00:00,22.1,22.13,21.98,22.03,322706.0,20.4704,20.4982,20.3592,20.4055,322706.0
2020-04-03 12:30:00,22.03,22.11,22.0,22.05,289493.0,20.4055,20.4796,20.3777,20.4241,289493.0
2020-04-03 13:00:00,22.06,22.11,22.01,22.02,173120.0,20.4333,20.4796,20.387,20.3963,173120.0
2020-04-03 13:30:00,22.01,22.02,21.92,21.93,187815.0,20.387,20.3963,20.3036,20.3129,187815.0
2020-04-03 14:00:00,21.94,21.97,21.92,21.97,180182.0,20.3222,20.35,20.3036,20.35,180182.0
2020-04-03 14:30:00,21.97,22.03,21.94,22.01,437344.0,20.35,20.4055,20.3222,20.387,437344.0
2020-04-03 15:00:00,22.02,22.07,21.96,22.04,503803.0,20.3963,20.4426,20.3407,20.4148,503803.0
2020-04-03 15:30:00,22.04,22.14,21.94,22.02,734491.0,20.4148,20.5074,20.3222,20.3963,734491.0
2020-04-06 09:30:00,22.99,23.29,22.92,23.28,844199.0,21.2947,21.5726,21.2299,21.5634,844199.0
2020-04-06 10:00:00,23.29,23.41,23.26,23.39,711487.0,21.5726,21.6838,21.5448,21.6653,711487.0
2020-04-06 10:30:00,23.4,23.43,23.31,23.37,420888.0,21.6745,21.7023,21.5912,21.6467,420888.0
2020-04-06 11:00:00,23.37,23.47,23.35,23.46,310688.0,21.6467,21.7394,21.6282,21.7301,310688.0
2020-04-06 11:30:00,23.46,23.53,23.45,23.52,243612.0,21.7301,21.7949,21.7208,21.7857,243612.0
2020-04-06 12:00:00,23.52,23.56,23.49,23.54,258224.0,21.7857,21.8227,21.7579,21.8042,258224.0
2020-04-06 12:30:00,23.54,23.59,23.51,23.59,338102.0,21.8042,21.8505,21.7764,21.8505,338102.0
2020-04-06 13:00:00,23.59,23.6,23.57,23.6,210682.0,21.8505,21.8598,21.832,21.8598,210682.0
2020-04-06 13:30:00,23.6,23.68,23.59,23.68,286229.0,21.8598,21.9339,21.8505,21.9339,286229.0
2020-04-06 14:00:00,23.68,23.68,23.59,23.61,298616.0,21.9339,21.9339,21.8505,21.869,298616.0
2020-04-06 14:30:00,23.61,23.62,23.58,23.62,269651.0,21.869,21.8783,21.8412,21.8783,269651.0
2020-04-06 15:00:00,23.61,23.64,23.54,23.56,509691.0,21.869,21.8968,21.8042,21.8227,509691.0
2020-04-06 15:30:00,23.55,23.68,23.52,23.65,996157.0,21.8135,21.9339,21.7857,21.9061,996157.0
2020-04-07 09:30:00,25.02,25.17,24.86,24.95,754327.0,23.1751,23.314,23.0269,23.1102,754327.0
2020-04-07 10:00:00,24.96,24.97,24.71,24.72,690782.0,23.1195,23.1287,22.8879,22.8972,690782.0
2020-04-07 10:30:00,24.72,24.8,24.54,24.63,560247.0,22.8972,22.9713,22.7305,22.8138,560247.0
2020-04-07 11:00:00,24.63,24.79,24.59,24.77,451916.0,22.8138,22.962,22.7768,22.9435,451916.0
2020-04-07 11:30:00,24.78,24.86,24.76,24.79,275197.0,22.9528,23.0269,22.9342,22.962,275197.0
2020-04-07 12:00:00,24.8,24.95,24.79,24.92,461063.0,22.9713,23.1102,22.962,23.0824,461063.0
2020-04-07 12:30:00,24.92,24.94,24.86,24.88,284662.0,23.0824,23.101,23.0269,23.0454,284662.0
2020-04-07 13:00:00,24.88,24.92,24.79,24.84,333940.0,23.0454,23.0824,22.962,23.0083,333940.0
2020-04-07 13:30:00,24.85,24.85,24.69,24.7,310145.0,23.0176,23.0176,22.8694,22.8787,310145.0
2020-04-07 14:00:00,24.7,24.71,24.53,24.57,341997.0,22.8787,22.8879,22.7212,22.7582,341997.0
2020-04-07 14:30:00,24.57,24.6,24.36,24.39,352463.0,22.7582,22.786,22.5637,22.5915,352463.0
2020-04-07 15:00:00,24.39,24.54,24.31,24.33,343758.0,22.5915,22.7305,22.5174,22.5359,343758.0
2020-04-07 15:30:00,24.33,24.45,24.28,24.33,891886.0,22.5359,22.6471,22.4896,22.5359,891886.0
2020-04-08 09:30:00,24.53,24.81,24.53,24.58,550952.0,22.7212,22.9805,22.7212,22.7675,550952.0
2020-04-08 10:00:00,24.58,24.64,24.51,24.63,407589.0,22.7675,22.8231,22.7027,22.8138,407589.0
2020-04-08 10:30:00,24.63,24.68,24.55,24.67,798938.0,22.8138,22.8601,22.7397,22.8509,798938.0
2020-04-08 11:00:00,24.66,24.89,24.64,24.87,472343.0,22.8416,23.0546,22.8231,23.0361,472343.0
2020-04-08 11:30:00,24.88,24.99,24.87,24.94,164642.0,23.0454,23.1473,23.0361,23.101,164642.0
2020-04-08 12:00:00,24.94,25.02,24.92,24.98,254275.0,23.101,23.1751,23.0824,23.138,254275.0
2020-04-08 12:30:00,24.98,25.07,24.97,25.05,354759.0,23.138,23.2214,23.1287,23.2028,354759.0
2020-04-08 13:00:00,25.05,25.08,25.02,25.05,159455.0,23.2028,23.2306,23.1751,23.2028,159455.0
2020-04-08 13:30:00,25.06,25.07,24.93,24.95,418793.0,23.2121,23.2214,23.0917,23.1102,418793.0
2020-04-08 14:00:00,24.95,25.07,24.94,25.05,213405.0,23.1102,23.2214,23.101,23.2028,213405.0
2020-04-08 14:30:00,25.05,25.14,25.03,25.14,281806.0,23.2028,23.2862,23.1843,23.2862,281806.0
2020-04-08 15:00:00,25.13,25.15,25.05,25.08,321362.0,23.2769,23.2955,23.2028,23.2306,321362.0
2020-04-08 15:30:00,25.08,25.15,25.01,25.14,541388.0,23.2306,23.2955,23.1658,23.2862,541388.0
2020-04-09 09:30:00,25.67,25.94,25.63,25.92,1256113.0,23.7771,24.0272,23.7401,24.0087,1256113.0
2020-04-09 10:00:00,25.92,25.93,25.67,25.8,1006431.0,24.0087,24.018,23.7771,23.8975,1006431.0
2020-04-09 10:30:00,25.8,25.92,25.75,25.89,460981.0,23.8975,24.0087,23.8512,23.9809,460981.0
2020-04-09 11:00:00,25.89,25.89,25.78,25.88,612604.0,23.9809,23.9809,23.879,23.9716,612604.0
2020-04-09 11:30:00,25.89,25.94,25.83,25.9,343760.0,23.9809,24.0272,23.9253,23.9902,343760.0
2020-04-09 12:00:00,25.89,25.91,25.84,25.85,421306.0,23.9809,23.9994,23.9346,23.9439,421306.0
2020-04-09 12:30:00,25.85,25.95,25.82,25.93,374759.0,23.9439,24.0365,23.9161,24.018,374759.0
2020-04-09 13:00:00,25.92,25.93,25.87,25.9,166019.0,24.0087,24.018,23.9624,23.9902,166019.0
2020-04-09 13:30:00,25.91,25.94,25.77,25.81,260235.0,23.9994,24.0272,23.8698,23.9068,260235.0
2020-04-09 14:00:00,25.8,25.8,25.65,25.69,249368.0,23.8975,23.8975,23.7586,23.7957,249368.0
2020-04-09 14:30:00,25.7,25.75,25.53,25.58,236789.0,23.8049,23.8512,23.6475,23.6938,236789.0
2020-04-09 15:00:00,25.58,25.61,25.5,25.54,492452.0,23.6938,23.7216,23.6197,23.6567,492452.0
2020-04-09 15:30:00,25.54,25.58,25.33,25.44,1229620.0,23.6567,23.6938,23.4622,23.5641,1229620.0
2020-04-13 09:30:00,25.27,25.34,25.1,25.1,349231.0,23.4066,23.4715,23.2492,23.2492,349231.0
2020-04-13 10:00:00,25.11,25.2,25.06,25.09,301066.0,23.2584,23.3418,23.2121,23.2399,301066.0
2020-04-13 10:30:00,25.09,25.12,24.95,25.0,414045.0,23.2399,23.2677,23.1102,23.1565,414045.0
2020-04-13 11:00:00,25.0,25.08,24.93,25.08,283209.0,23.1565,23.2306,23.0917,23.2306,283209.0
2020-04-13 11:30:00,25.08,25.1,25.03,25.08,282494.0,23.2306,23.2492,23.1843,23.2306,282494.0
2020-04-13 12:00:00,25.08,25.12,25.06,25.09,360101.0,23.2306,23.2677,23.2121,23.2399,360101.0
2020-04-13 12:30:00,25.09,25.09,25.01,25.02,221311.0,23.2399,23.2399,23.1658,23.1751,221311.0
2020-04-13 13:00:00,25.03,25.05,25.0,25.04,284682.0,23.1843,23.2028,23.1565,23.1936,284682.0
2020-04-13 13:30:00,25.03,25.15,25.03,25.13,244695.0,23.1843,23.2955,23.1843,23.2769,244695.0
2020-04-13 14:00:00,25.13,25.2,25.08,25.1,356680.0,23.2769,23.3418,23.2306,23.2492,356680.0
2020-04-13 14:30:00,25.1,25.16,25.06,25.16,364306.0,23.2492,23.3047,23.2121,23.3047,364306.0
2020-04-13 15:00:00,25.15,25.2,25.1,25.19,186785.0,23.2955,23.3418,23.2492,23.3325,186785.0
2020-04-13 15:30:00,25.19,25.27,25.18,25.23,385541.0,23.3325,23.4066,23.3233,23.3696,385541.0
2020-04-14 09:30:00,25.88,26.25,25.88,26.23,1127504.0,23.9716,24.3144,23.9716,24.2958,1127504.0
2020-04-14 10:00:00,26.23,26.28,26.19,26.2,675904.0,24.2958,24.3421,24.2588,24.268,675904.0
2020-04-14 10:30:00,26.21,26.21,26.13,26.15,516025.0,24.2773,24.2773,24.2032,24.2217,516025.0
2020-04-14 11:00:00,26.15,26.17,26.05,26.08,534479.0,24.2217,24.2403,24.1291,24.1569,534479.0
2020-04-14 11:30:00,26.09,26.1,26.05,26.05,579525.0,24.1662,24.1754,24.1291,24.1291,579525.0
2020-04-14 12:00:00,26.06,26.09,26.04,26.04,241498.0,24.1384,24.1662,24.1198,24.1198,241498.0
2020-04-14 12:30:00,26.03,26.04,26.0,26.01,185034.0,24.1106,24.1198,24.0828,24.0921,185034.0
2020-04-14 13:00:00,26.01,26.01,25.96,25.96,133770.0,24.0921,24.0921,24.0457,24.0457,133770.0
2020-04-14 13:30:00,25.96,25.98,25.91,25.94,265319.0,24.0457,24.0643,23.9994,24.0272,265319.0
2020-04-14 14:00:00,25.94,25.94,25.89,25.9,210643.0,24.0272,24.0272,23.9809,23.9902,210643.0
2020-04-14 14:30:00,25.89,25.9,25.84,25.87,163604.0,23.9809,23.9902,23.9346,23.9624,163604.0
2020-04-14 15:00:00,25.86,25.89,25.8,25.89,129701.0,23.9531,23.9809,23.8975,23.9809,129701.0
2020-04-14 15:30:00,25.89,26.0,25.88,25.98,627254.0,23.9809,24.0828,23.9716,24.0643,627254.0
2020-04-15 09:30:00,24.98,25.03,24.82,24.89,536155.0,23.138,23.1843,22.9898,23.0546,536155.0
2020-04-15 10:00:00,24.89,24.89,24.78,24.8,293043.0,23.0546,23.0546,22.9528,22.9713,293043.0
2020-04-15 10:30:00,24.79,24.9,24.76,24.89,237595.0,22.962,23.0639,22.9342,23.0546,237595.0
2020-04-15 11:00:00,24.89,24.9,24.78,24.81,303675.0,23.0546,23.0639,22.9528,22.9805,303675.0
2020-04-15 11:30:00,24.82,24.86,24.75,24.76,418902.0,22.9898,23.0269,22.925,22.9342,418902.0
2020-04-15 12:00:00,24.75,24.77,24.72,24.77,402049.0,22.925,22.9435,22.8972,22.9435,402049.0
2020-04-15 12:30:00,24.77,24.86,24.76,24.84,366622.0,22.9435,23.0269,22.9342,23.0083,366622.0
2020-04-15 13:00:00,24.83,24.92,24.82,24.88,288738.0,22.9991,23.0824,22.9898,23.0454,288738.0
2020-04-15 13:30:00,24.88,24.88,24.8,24.8,334086.0,23.0454,23.0454,22.9713,22.9713,334086.0
2020-04-15 14:00:00,24.8,24.9,24.8,24.88,469672.0,22.9713,23.0639,22.9713,23.0454,469672.0
2020-04-15 14:30:00,24.88,24.94,24.87,24.93,402253.0,23.0454,23.101,23.0361,23.0917,402253.0
2020-04-15 15:00:00,24.93,24.93,24.78,24.79,249934.0,23.0917,23.0917,22.9528,22.962,249934.0
2020-04-15 15:30:00,24.79,24.83,24.73,24.76,1293565.0,22.962,22.9991,22.9064,22.9342,1293565.0
2020-04-16 09:30:00,25.21,25.3,25.05,25.05,1463201.0,23.351,23.4344,23.2028,23.2028,1463201.0
2020-04-16 10:00:00,25.05,25.09,24.99,25.09,1015878.0,23.2028,23.2399,23.1473,23.2399,1015878.0
2020-04-16 10:30:00,25.09,25.14,25.03,25.13,1044489.0,23.2399,23.2862,23.1843,23.2769,1044489.0
2020-04-16 11:00:00,25.13,25.18,25.11,25.13,630252.0,23.2769,23.3233,23.2584,23.2769,630252.0
2020-04-16 11:30:00,25.13,25.16,25.08,25.14,523292.0,23.2769,23.3047,23.2306,23.2862,523292.0
2020-04-16 12:00:00,25.14,25.16,25.0,25.02,358953.0,23.2862,23.3047,23.1565,23.1751,358953.0
2020-04-16 12:30:00,25.01,25.03,24.95,25.0,399799.0,23.1658,23.1843,23.1102,23.1565,399799.0
2020-04-16 13:00:00,25.0,25.02,24.96,25.01,231700.0,23.1565,23.1751,23.1195,23.1658,231700.0
2020-04-16 13:30:00,25.01,25.04,24.99,25.0,254578.0,23.1658,23.1936,23.1473,23.1565,254578.0
2020-04-16 14:00:00,24.99,25.02,24.96,25.0,465702.0,23.1473,23.1751,23.1195,23.1565,465702.0
2020-04-16 14:30:00,25.0,25.04,24.99,25.02,341830.0,23.1565,23.1936,23.1473,23.1751,341830.0
2020-04-16 15:00:00,25.02,25.02,24.96,25.0,401479.0,23.1751,23.1751,23.1195,23.1565,401479.0
2020-04-16 15:30:00,25.0,25.04,24.98,25.0,1221770.0,23.1565,23.1936,23.138,23.1565,1221770.0
2020-04-17 09:30:00,26.02,26.1,25.92,26.03,917290.0,24.1013,24.1754,24.0087,24.1106,917290.0
2020-04-17 10:00:00,26.04,26.06,25.89,25.95,462549.0,24.1198,24.1384,23.9809,24.0365,462549.0
2020-04-17 10:30:00,25.94,25.95,25.83,25.88,340641.0,24.0272,24.0365,23.9253,23.9716,340641.0
2020-04-17 11:00:00,25.88,25.9,25.79,25.79,544660.0,23.9716,23.9902,23.8883,23.8883,544660.0
2020-04-17 11:30:00,25.8,25.82,25.77,25.82,295171.0,23.8975,23.9161,23.8698,23.9161,295171.0
2020-04-17 12:00:00,25.82,25.83,25.81,25.83,244072.0,23.9161,23.9253,23.9068,23.9253,244072.0
2020-04-17 12:30:00,25.83,25.86,25.82,25.84,478458.0,23.9253,23.9531,23.9161,23.9346,478458.0
2020-04-17 13:00:00,25.84,25.85,25.8,25.8,321067.0,23.9346,23.9439,23.8975,23.8975,321067.0
2020-04-17 13:30:00,25.8,25.82,25.78,25.81,334725.0,23.8975,23.9161,23.879,23.9068,334725.0
2020-04-17 14:00:00,25.81,25.81,25.78,25.79,295297.0,23.9068,23.9068,23.879,23.8883,295297.0
2020-04-17 14:30:00,25.79,25.79,25.76,25.78,299543.0,23.8883,23.8883,23.8605,23.879,299543.0
2020-04-17 15:00:00,25.78,25.86,25.77,25.86,918181.0,23.879,23.9531,23.8698,23.9531,918181.0
2020-04-17 15:30:00,25.86,25.92,25.85,25.92,2475203.0,23.9531,24.0087,23.9439,24.0087,2475203.0
2020-04-20 09:30:00,25.64,25.71,25.59,25.65,740963.0,23.7493,23.8142,23.703,23.7586,740963.0
2020-04-20 10:00:00,25.66,25.66,25.63,25.64,365052.0,23.7679,23.7679,23.7401,23.7493,365052.0
2020-04-20 10:30:00,25.64,25.77,25.63,25.76,322035.0,23.7493,23.8698,23.7401,23.8605,322035.0
2020-04-20 11:00:00,25.76,25.83,25.74,25.83,188923.0,23.8605,23.9253,23.842,23.9253,188923.0
2020-04-20 11:30:00,25.83,25.85,25.79,25.82,182268.0,23.9253,23.9439,23.8883,23.9161,182268.0
2020-04-20 12:00:00,25.82,25.82,25.79,25.8,116583.0,23.9161,23.9161,23.8883,23.8975,116583.0
2020-04-20 12:30:00,25.8,25.81,25.75,25.76,188297.0,23.8975,23.9068,23.8512,23.8605,188297.0
2020-04-20 13:00:00,25.75,25.76,25.66,25.68,474576.0,23.8512,23.8605,23.7679,23.7864,474576.0
2020-04-20 13:30:00,25.68,25.69,25.65,25.67,262589.0,23.7864,23.7957,23.7586,23.7771,262589.0
2020-04-20 14:00:00,25.66,25.67,25.52,25.53,250109.0,23.7679,23.7771,23.6382,23.6475,250109.0
2020-04-20 14:30:00,25.53,25.56,25.41,25.41,424876.0,23.6475,23.6752,23.5363,23.5363,424876.0
2020-04-20 15:00:00,25.42,25.48,25.39,25.48,380310.0,23.5456,23.6011,23.5178,23.6011,380310.0
2020-04-20 15:30:00,25.48,25.53,25.46,25.49,785923.0,23.6011,23.6475,23.5826,23.6104,785923.0
2020-04-21 09:30:00,24.75,24.97,24.72,24.97,712637.0,22.925,23.1287,22.8972,23.1287,712637.0
2020-04-21 10:00:00,24.97,24.97,24.83,24.94,252115.0,23.1287,23.1287,22.9991,23.101,252115.0
2020-04-21 10:30:00,24.95,24.95,24.73,24.75,422522.0,23.1102,23.1102,22.9064,22.925,422522.0
2020-04-21 11:00:00,24.75,24.76,24.68,24.71,426996.0,22.925,22.9342,22.8601,22.8879,426996.0
2020-04-21 11:30:00,24.71,24.79,24.67,24.78,271316.0,22.8879,22.962,22.8509,22.9528,271316.0
2020-04-21 12:00:00,24.78,24.82,24.73,24.73,149104.0,22.9528,22.9898,22.9064,22.9064,149104.0
2020-04-21 12:30:00,24.73,24.77,24.69,24.77,176284.0,22.9064,22.9435,22.8694,22.9435,176284.0
2020-04-21 13:00:00,24.78,24.85,24.76,24.84,152245.0,22.9528,23.0176,22.9342,23.0083,152245.0
2020-04-21 13:30:00,24.85,24.87,24.79,24.81,215258.0,23.0176,23.0361,22.962,22.9805,215258.0
2020-04-21 14:00:00,24.81,24.87,24.78,24.83,193328.0,22.9805,23.0361,22.9528,22.9991,193328.0
2020-04-21 14:30:00,24.83,24.83,24.69,24.69,117096.0,22.9991,22.9991,22.8694,22.8694,117096.0
2020-04-21 15:00:00,24.7,24.8,24.67,24.8,147203.0,22.8787,22.9713,22.8509,22.9713,147203.0
2020-04-21 15:30:00,24.79,24.83,24.65,24.65,607876.0,22.962,22.9991,22.8323,22.8323,607876.0
2020-04-22 09:30:00,25.95,25.95,25.78,25.89,1224377.0,24.0365,24.0365,23.879,23.9809,1224377.0
2020-04-22 10:00:00,25.9,25.93,25.84,25.84,759009.0,23.9902,24.018,23.9346,23.9346,759009.0
2020-04-22 10:30:00,25.85,25.89,25.8,25.81,353940.0,23.9439,23.9809,23.8975,23.9068,353940.0
2020-04-22 11:00:00,25.82,25.91,25.8,25.88,348572.0,23.9161,23.9994,23.8975,23.9716,348572.0
2020-04-22 11:30:00,25.88,25.91,25.86,25.88,155140.0,23.9716,23.9994,23.9531,23.9716,155140.0
2020-04-22 12:00:00,25.88,25.9,25.81,25.83,203050.0,23.9716,23.9902,23.9068,23.9253,203050.0
2020-04-22 12:30:00,25.83,25.84,25.79,25.8,165921.0,23.9253,23.9346,23.8883,23.8975,165921.0
2020-04-22 13:00:00,25.8,25.83,25.79,25.83,192955.0,23.8975,23.9253,23.8883,23.9253,192955.0
2020-04-22 13:30:00,25.83,25.84,25.78,25.8,219641.0,23.9253,23.9346,23.879,23.8975,219641.0
2020-04-22 14:00:00,25.8,25.81,25.79,25.81,170127.0,23.8975,23.9068,23.8883,23.9068,170127.0
2020-04-22 14:30:00,25.81,25.88,25.8,25.87,334738.0,23.9068,23.9716,23.8975,23.9624,334738.0
2020-04-22 15:00:00,25.88,25.91,25.85,25.86,234335.0,23.9716,23.9994,23.9439,23.9531,234335.0
2020-04-22 15:30:00,25.86,25.96,25.85,25.95,1097960.0,23.9531,24.0457,23.9439,24.0365,1097960.0
2020-04-23 09:30:00,26.39,26.46,26.26,26.35,553462.0,24.444,24.5089,24.3236,24.407,553462.0
2020-04-23 10:00:00,26.35,26.55,26.32,26.54,306221.0,24.407,24.5922,24.3792,24.583,306221.0
2020-04-23 10:30:00,26.54,26.66,26.54,26.59,343803.0,24.583,24.6941,24.583,24.6293,343803.0
2020-04-23 11:00:00,26.59,26.59,26.52,26.55,198458.0,24.6293,24.6293,24.5644,24.5922,198458.0
2020-04-23 11:30:00,26.55,26.55,26.39,26.42,174452.0,24.5922,24.5922,24.444,24.4718,174452.0
2020-04-23 12:00:00,26.42,26.48,26.4,26.48,207644.0,24.4718,24.5274,24.4533,24.5274,207644.0
2020-04-23 12:30:00,26.48,26.48,26.11,26.23,311518.0,24.5274,24.5274,24.1847,24.2958,311518.0
2020-04-23 13:00:00,26.24,26.3,26.13,26.16,315890.0,24.3051,24.3607,24.2032,24.231,315890.0
2020-04-23 13:30:00,26.16,26.22,26.07,26.14,360551.0,24.231,24.2866,24.1476,24.2125,360551.0
2020-04-23 14:00:00,26.14,26.21,26.07,26.21,187403.0,24.2125,24.2773,24.1476,24.2773,187403.0
2020-04-23 14:30:00,26.21,26.25,26.17,26.24,163084.0,24.2773,24.3144,24.2403,24.3051,163084.0
2020-04-23 15:00:00,26.24,26.24,26.09,26.1,305041.0,24.3051,24.3051,24.1662,24.1754,305041.0
2020-04-23 15:30:00,26.1,26.13,26.04,26.09,474292.0,24.1754,24.2032,24.1198,24.1662,474292.0
2020-04-24 09:30:00,25.78,25.84,25.63,25.66,890470.0,23.879,23.9346,23.7401,23.7679,890470.0
2020-04-24 10:00:00,25.66,25.7,25.64,25.65,324250.0,23.7679,23.8049,23.7493,23.7586,324250.0
2020-04-24 10:30:00,25.65,25.72,25.63,25.66,238755.0,23.7586,23.8234,23.7401,23.7679,238755.0
2020-04-24 11:00:00,25.66,25.66,25.54,25.62,243972.0,23.7679,23.7679,23.6567,23.7308,243972.0
2020-04-24 11:30:00,25.62,25.66,25.59,25.66,212884.0,23.7308,23.7679,23.703,23.7679,212884.0
2020-04-24 12:00:00,25.66,25.72,25.65,25.71,201344.0,23.7679,23.8234,23.7586,23.8142,201344.0
2020-04-24 12:30:00,25.71,25.73,25.68,25.69,201694.0,23.8142,23.8327,23.7864,23.7957,201694.0
2020-04-24 13:00:00,25.69,25.69,25.67,25.67,132162.0,23.7957,23.7957,23.7771,23.7771,132162.0
2020-04-24 13:30:00,25.68,25.73,25.65,25.73,193432.0,23.7864,23.8327,23.7586,23.8327,193432.0
2020-04-24 14:00:00,25.73,25.76,25.68,25.7,579613.0,23.8327,23.8605,23.7864,23.8049,579613.0
2020-04-24 14:30:00,25.69,25.74,25.67,25.7,438195.0,23.7957,23.842,23.7771,23.8049,438195.0
2020-04-24 15:00:00,25.7,25.79,25.69,25.79,355712.0,23.8049,23.8883,23.7957,23.8883,355712.0
2020-04-24 15:30:00,25.79,25.84,25.75,25.83,919198.0,23.8883,23.9346,23.8512,23.9253,919198.0
2020-04-27 09:30:00,26.12,26.2,26.1,26.2,599778.0,24.1939,24.268,24.1754,24.268,599778.0
2020-04-27 10:00:00,26.2,26.3,26.17,26.28,633018.0,24.268,24.3607,24.2403,24.3421,633018.0
2020-04-27 10:30:00,26.28,26.32,26.26,26.27,353128.0,24.3421,24.3792,24.3236,24.3329,353128.0
2020-04-27 11:00:00,26.27,26.32,26.26,26.31,260412.0,24.3329,24.3792,24.3236,24.3699,260412.0
2020-04-27 11:30:00,26.32,26.35,26.31,26.35,126623.0,24.3792,24.407,24.3699,24.407,126623.0
2020-04-27 12:00:00,26.35,26.36,26.31,26.34,289845.0,24.407,24.4162,24.3699,24.3977,289845.0
2020-04-27 12:30:00,26.34,26.4,26.33,26.39,179137.0,24.3977,24.4533,24.3885,24.444,179137.0
2020-04-27 13:00:00,26.39,26.4,26.35,26.39,340458.0,24.444,24.4533,24.407,24.444,340458.0
2020-04-27 13:30:00,26.39,26.43,26.36,26.42,635248.0,24.444,24.4811,24.4162,24.4718,635248.0
2020-04-27 14:00:00,26.42,26.47,26.42,26.46,678541.0,24.4718,24.5181,24.4718,24.5089,678541.0
2020-04-27 14:30:00,26.46,26.51,26.46,26.51,483835.0,24.5089,24.5552,24.5089,24.5552,483835.0
2020-04-27 15:00:00,26.51,26.56,26.49,26.55,957127.0,24.5552,24.6015,24.5367,24.5922,957127.0
2020-04-27 15:30:00,26.56,26.65,26.56,26.58,1742529.0,24.6015,24.6849,24.6015,24.62,1742529.0
2020-04-28 09:30:00,26.88,26.88,26.76,26.77,999106.0,24.8979,24.8979,24.7868,24.796,999106.0
2020-04-28 10:00:00,26.77,26.83,26.72,26.73,232844.0,24.796,24.8516,24.7497,24.759,232844.0
2020-04-28 10:30:00,26.73,26.75,26.49,26.51,147488.0,24.759,24.7775,24.5367,24.5552,147488.0
2020-04-28 11:00:00,26.51,26.62,26.49,26.61,174772.0,24.5552,24.6571,24.5367,24.6478,174772.0
2020-04-28 11:30:00,26.61,26.64,26.58,26.6,150273.0,24.6478,24.6756,24.62,24.6385,150273.0
2020-04-28 12:00:00,26.6,26.62,26.52,26.55,186604.0,24.6385,24.6571,24.5644,24.5922,186604.0
2020-04-28 12:30:00,26.55,26.62,26.54,26.61,168399.0,24.5922,24.6571,24.583,24.6478,168399.0
2020-04-28 13:00:00,26.62,26.64,26.58,26.6,111343.0,24.6571,24.6756,24.62,24.6385,111343.0
2020-04-28 13:30:00,26.6,26.63,26.57,26.58,119648.0,24.6385,24.6663,24.6108,24.62,119648.0
2020-04-28 14:00:00,26.58,26.64,26.57,26.62,128322.0,24.62,24.6756,24.6108,24.6571,128322.0
2020-04-28 14:30:00,26.62,26.63,26.55,26.56,131257.0,24.6571,24.6663,24.5922,24.6015,131257.0
2020-04-28 15:00:00,26.55,26.6,26.53,26.57,202152.0,24.5922,24.6385,24.5737,24.6108,202152.0
2020-04-28 15:30:00,26.56,26.57,26.48,26.52,498050.0,24.6015,24.6108,24.5274,24.5644,498050.0
2020-04-29 09:30:00,27.13,27.26,27.04,27.26,497339.0,25.1295,25.2499,25.0461,25.2499,497339.0
2020-04-29 10:00:00,27.26,27.27,27.14,27.25,357279.0,25.2499,25.2591,25.1387,25.2406,357279.0
2020-04-29 10:30:00,27.25,27.3,27.22,27.27,422033.0,25.2406,25.2869,25.2128,25.2591,422033.0
2020-04-29 11:00:00,27.27,27.36,27.24,27.32,318155.0,25.2591,25.3425,25.2314,25.3055,318155.0
2020-04-29 11:30:00,27.32,27.36,27.29,27.35,154241.0,25.3055,25.3425,25.2777,25.3332,154241.0
2020-04-29 12:00:00,27.36,27.49,27.35,27.48,456699.0,25.3425,25.4629,25.3332,25.4537,456699.0
2020-04-29 12:30:00,27.49,27.57,27.47,27.54,421398.0,25.4629,25.537,25.4444,25.5092,421398.0
2020-04-29 13:00:00,27.55,27.59,27.54,27.56,162672.0,25.5185,25.5555,25.5092,25.5278,162672.0
2020-04-29 13:30:00,27.56,27.56,27.51,27.53,148550.0,25.5278,25.5278,25.4814,25.5,148550.0
2020-04-29 14:00:00,27.54,27.59,27.51,27.59,215852.0,25.5092,25.5555,25.4814,25.5555,215852.0
2020-04-29 14:30:00,27.59,27.63,27.57,27.62,124946.0,25.5555,25.5926,25.537,25.5833,124946.0
2020-04-29 15:00:00,27.62,27.66,27.57,27.61,649860.0,25.5833,25.6204,25.537,25.5741,649860.0
2020-04-29 15:30:00,27.61,27.68,27.56,27.63,1305203.0,25.5741,25.6389,25.5278,25.5926,1305203.0
2020-04-30 09:30:00,27.66,27.74,27.59,27.69,725437.0,25.6204,25.6945,25.5555,25.6482,725437.0
2020-04-30 10:00:00,27.69,27.74,27.62,27.71,328634.0,25.6482,25.6945,25.5833,25.6667,328634.0
2020-04-30 10:30:00,27.71,27.76,27.63,27.66,274855.0,25.6667,25.713,25.5926,25.6204,274855.0
2020-04-30 11:00:00,27.66,27.71,27.55,27.55,453103.0,25.6204,25.6667,25.5185,25.5185,453103.0
2020-04-30 11:30:00,27.55,27.59,27.41,27.41,233148.0,25.5185,25.5555,25.3888,25.3888,233148.0
2020-04-30 12:00:00,27.41,27.41,27.21,27.21,617367.0,25.3888,25.3888,25.2036,25.2036,617367.0
2020-04-30 12:30:00,27.21,27.3,27.13,27.25,160590.0,25.2036,25.2869,25.1295,25.2406,160590.0
2020-04-30 13:00:00,27.25,27.25,27.14,27.16,173389.0,25.2406,25.2406,25.1387,25.1573,173389.0
2020-04-30 13:30:00,27.15,27.17,27.07,27.07,245898.0,25.148,25.1665,25.0739,25.0739,245898.0
2020-04-30 14:00:00,27.07,27.16,27.04,27.15,87311.0,25.0739,25.1573,25.0461,25.148,87311.0
2020-04-30 14:30:00,27.15,27.19,27.08,27.11,136968.0,25.148,25.185,25.0832,25.1109,136968.0
2020-04-30 15:00:00,27.11,27.21,27.09,27.16,205661.0,25.1109,25.2036,25.0924,25.1573,205661.0
2020-04-30 15:30:00,27.16,27.23,27.08,27.14,623707.0,25.1573,25.2221,25.0832,25.1387,623707.0
2020-05-01 09:30:00,26.42,26.51,26.23,26.29,767463.0,24.4718,24.5552,24.2958,24.3514,767463.0
2020-05-01 10:00:00,26.31,26.36,26.18,26.23,547780.0,24.3699,24.4162,24.2495,24.2958,547780.0
2020-05-01 10:30:00,26.24,26.3,26.21,26.27,199378.0,24.3051,24.3607,24.2773,24.3329,199378.0
2020-05-01 11:00:00,26.27,26.27,26.19,26.2,230673.0,24.3329,24.3329,24.2588,24.268,230673.0
2020-05-01 11:30:00,26.2,26.22,26.08,26.09,248471.0,24.268,24.2866,24.1569,24.1662,248471.0
2020-05-01 12:00:00,26.09,26.13,26.05,26.08,278228.0,24.1662,24.2032,24.1291,24.1569,278228.0
2020-05-01 12:30:00,26.08,26.12,26.04,26.09,286571.0,24.1569,24.1939,24.1198,24.1662,286571.0
2020-05-01 13:00:00,26.09,26.14,26.04,26.08,245656.0,24.1662,24.2125,24.1198,24.1569,245656.0
2020-05-01 13:30:00,26.09,26.11,26.02,26.03,231538.0,24.1662,24.1847,24.1013,24.1106,231538.0
2020-05-01 14:00:00,26.04,26.09,26.0,26.09,265497.0,24.1198,24.1662,24.0828,24.1662,265497.0
2020-05-01 14:30:00,26.09,26.09,26.04,26.08,366018.0,24.1662,24.1662,24.1198,24.1569,366018.0
2020-05-01 15:00:00,26.08,26.18,26.07,26.16,281251.0,24.1569,24.2495,24.1476,24.231,281251.0
2020-05-01 15:30:00,26.17,26.25,26.15,26.23,854998.0,24.2403,24.3144,24.2217,24.2958,854998.0
2020-05-04 09:30:00,26.32,26.37,26.26,26.34,572942.0,24.3792,24.4255,24.3236,24.3977,572942.0
2020-05-04 10:00:00,26.35,26.4,26.3,26.32,513606.0,24.407,24.4533,24.3607,24.3792,513606.0
2020-05-04 10:30:00,26.31,26.35,26.27,26.31,463561.0,24.3699,24.407,24.3329,24.3699,463561.0
2020-05-04 11:00:00,26.31,26.37,26.3,26.33,424127.0,24.3699,24.4255,24.3607,24.3885,424127.0
2020-05-04 11:30:00,26.33,26.39,26.3,26.33,140988.0,24.3885,24.444,24.3607,24.3885,140988.0
2020-05-04 12:00:00,26.34,26.37,26.32,26.35,355049.0,24.3977,24.4255,24.3792,24.407,355049.0
2020-05-04 12:30:00,26.35,26.36,26.28,26.29,222315.0,24.407,24.4162,24.3421,24.3514,222315.0
2020-05-04 13:00:00,26.29,26.3,26.21,26.25,252490.0,24.3514,24.3607,24.2773,24.3144,252490.0
2020-05-04 13:30:00,26.26,26.31,26.25,26.31,195173.0,24.3236,24.3699,24.3144,24.3699,195173.0
2020-05-04 14:00:00,26.31,26.37,26.31,26.36,330816.0,24.3699,24.4255,24.3699,24.4162,330816.0
2020-05-04 14:30:00,26.37,26.45,26.34,26.45,152250.0,24.4255,24.4996,24.3977,24.4996,152250.0
2020-05-04 15:00:00,26.44,26.54,26.43,26.53,195931.0,24.4903,24.583,24.4811,24.5737,195931.0
2020-05-04 15:30:00,26.53,26.59,26.51,26.58,509221.0,24.5737,24.6293,24.5552,24.62,509221.0
2020-05-05 09:30:00,26.32,26.43,26.27,26.43,717716.0,24.3792,24.4811,24.3329,24.4811,717716.0
2020-05-05 10:00:00,26.43,26.45,26.33,26.35,342667.0,24.4811,24.4996,24.3885,24.407,342667.0
2020-05-05 10:30:00,26.35,26.37,26.25,26.29,333889.0,24.407,24.4255,24.3144,24.3514,333889.0
2020-05-05 11:00:00,26.29,26.34,26.27,26.33,255168.0,24.3514,24.3977,24.3329,24.3885,255168.0
2020-05-05 11:30:00,26.33,26.35,26.31,26.35,307683.0,24.3885,24.407,24.3699,24.407,307683.0
2020-05-05 12:00:00,26.35,26.36,26.3,26.3,224307.0,24.407,24.4162,24.3607,24.3607,224307.0
2020-05-05 12:30:00,26.31,26.32,26.22,26.24,230993.0,24.3699,24.3792,24.2866,24.3051,230993.0
2020-05-05 13:00:00,26.24,26.26,26.22,26.25,177479.0,24.3051,24.3236,24.2866,24.3144,177479.0
2020-05-05 13:30:00,26.25,26.27,26.24,26.26,140915.0,24.3144,24.3329,24.3051,24.3236,140915.0
2020-05-05 14:00:00,26.26,26.29,26.25,26.28,313089.0,24.3236,24.3514,24.3144,24.3421,313089.0
2020-05-05 14:30:00,26.28,26.32,26.24,26.32,357902.0,24.3421,24.3792,24.3051,24.3792,357902.0
2020-05-05 15:00:00,26.32,26.32,26.16,26.17,441054.0,24.3792,24.3792,24.231,24.2403,441054.0
2020-05-05 15:30:00,26.17,26.19,26.1,26.1,1534194.0,24.2403,24.2588,24.1754,24.1754,1534194.0
2020-05-06 09:30:00,26.1,26.13,25.82,25.85,484794.0,24.1754,24.2032,23.9161,23.9439,484794.0
2020-05-06 10:00:00,25.85,25.87,25.71,25.78,286011.0,23.9439,23.9624,23.8142,23.879,286011.0
2020-05-06 10:30:00,25.79,25.87,25.76,25.82,246976.0,23.8883,23.9624,23.8605,23.9161,246976.0
2020-05-06 11:00:00,25.82,25.84,25.72,25.75,184915.0,23.9161,23.9346,23.8234,23.8512,184915.0
2020-05-06 11:30:00,25.75,25.78,25.66,25.7,166559.0,23.8512,23.879,23.7679,23.8049,166559.0
2020-05-06 12:00:00,25.69,25.71,25.65,25.7,113075.0,23.7957,23.8142,23.7586,23.8049,113075.0
2020-05-06 12:30:00,25.7,25.77,25.69,25.75,159171.0,23.8049,23.8698,23.7957,23.8512,159171.0
2020-05-06 13:00:00,25.75,25.8,25.71,25.79,125364.0,23.8512,23.8975,23.8142,23.8883,125364.0
2020-05-06 13:30:00,25.79,25.87,25.78,25.83,148963.0,23.8883,23.9624,23.879,23.9253,148963.0
2020-05-06 14:00:00,25.83,25.83,25.74,25.77,91955.0,23.9253,23.9253,23.842,23.8698,91955.0
2020-05-06 14:30:00,25.76,25.82,25.75,25.77,111576.0,23.8605,23.9161,23.8512,23.8698,111576.0
2020-05-06 15:00:00,25.77,25.82,25.74,25.8,434717.0,23.8698,23.9161,23.842,23.8975,434717.0
2020-05-06 15:30:00,25.8,25.82,25.73,25.73,950585.0,23.8975,23.9161,23.8327,23.8327,950585.0
2020-05-07 09:30:00,26.14,26.27,26.14,26.24,919939.0,24.2125,24.3329,24.2125,24.3051,919939.0
2020-05-07 10:00:00,26.23,26.24,26.06,26.1,251602.0,24.2958,24.3051,24.1384,24.1754,251602.0
2020-05-07 10:30:00,26.1,26.15,26.02,26.05,308016.0,24.1754,24.2217,24.1013,24.1291,308016.0
2020-05-07 11:00:00,26.05,26.12,26.04,26.11,291766.0,24.1291,24.1939,24.1198,24.1847,291766.0
2020-05-07 11:30:00,26.11,26.22,26.1,26.21,286153.0,24.1847,24.2866,24.1754,24.2773,286153.0
2020-05-07 12:00:00,26.21,26.23,26.17,26.2,322380.0,24.2773,24.2958,24.2403,24.268,322380.0
2020-05-07 12:30:00,26.2,26.21,26.15,26.19,308709.0,24.268,24.2773,24.2217,24.2588,308709.0
2020-05-07 13:00:00,26.19,26.21,26.17,26.19,93346.0,24.2588,24.2773,24.2403,24.2588,93346.0
2020-05-07 13:30:00,26.19,26.21,26.14,26.19,171203.0,24.2588,24.2773,24.2125,24.2588,171203.0
2020-05-07 14:00:00,26.19,26.24,26.16,26.19,304237.0,24.2588,24.3051,24.231,24.2588,304237.0
2020-05-07 14:30:00,26.19,26.2,26.13,26.15,126829.0,24.2588,24.268,24.2032,24.2217,126829.0
2020-05-07 15:00:00,26.15,26.18,26.1,26.17,114582.0,24.2217,24.2495,24.1754,24.2403,114582.0
2020-05-07 15:30:00,26.17,26.17,26.1,26.16,362850.0,24.2403,24.2403,24.1754,24.231,362850.0
2020-05-08 09:30:00,26.41,26.52,26.35,26.52,393977.0,24.4626,24.5644,24.407,24.5644,393977.0
2020-05-08 10:00:00,26.52,26.68,26.51,26.61,415284.0,24.5644,24.7127,24.5552,24.6478,415284.0
2020-05-08 10:30:00,26.61,26.63,26.55,26.57,189688.0,24.6478,24.6663,24.5922,24.6108,189688.0
2020-05-08 11:00:00,26.57,26.68,26.55,26.68,242882.0,24.6108,24.7127,24.5922,24.7127,242882.0
2020-05-08 11:30:00,26.68,26.73,26.66,26.71,125269.0,24.7127,24.759,24.6941,24.7404,125269.0
2020-05-08 12:00:00,26.71,26.72,26.62,26.64,106654.0,24.7404,24.7497,24.6571,24.6756,106654.0
2020-05-08 12:30:00,26.64,26.69,26.63,26.69,139305.0,24.6756,24.7219,24.6663,24.7219,139305.0
2020-05-08 13:00:00,26.69,26.69,26.64,26.65,139266.0,24.7219,24.7219,24.6756,24.6849,139266.0
2020-05-08 13:30:00,26.64,26.66,26.58,26.6,128332.0,24.6756,24.6941,24.62,24.6385,128332.0
2020-05-08 14:00:00,26.6,26.64,26.57,26.61,118068.0,24.6385,24.6756,24.6108,24.6478,118068.0
2020-05-08 14:30:00,26.61,26.61,26.58,26.6,194500.0,24.6478,24.6478,24.62,24.6385,194500.0
2020-05-08 15:00:00,26.6,26.64,26.59,26.62,149509.0,24.6385,24.6756,24.6293,24.6571,149509.0
2020-05-08 15:30:00,26.62,26.72,26.62,26.72,680442.0,24.6571,24.7497,24.6571,24.7497,680442.0
2020-05-11 09:30:00,26.3,26.4,26.28,26.32,429061.0,24.3607,24.4533,24.3421,24.3792,429061.0
2020-05-11 10:00:00,26.32,26.37,26.31,26.35,236406.0,24.3792,24.4255,24.3699,24.407,236406.0
2020-05-11 10:30:00,26.36,26.37,26.29,26.32,268658.0,24.4162,24.4255,24.3514,24.3792,268658.0
2020-05-11 11:00:00,26.32,26.36,26.29,26.36,224605.0,24.3792,24.4162,24.3514,24.4162,224605.0
2020-05-11 11:30:00,26.35,26.4,26.34,26.39,271983.0,24.407,24.4533,24.3977,24.444,271983.0
2020-05-11 12:00:00,26.39,26.43,26.35,26.43,113726.0,24.444,24.4811,24.407,24.4811,113726.0
2020-05-11 12:30:00,26.43,26.45,26.41,26.42,73842.0,24.4811,24.4996,24.4626,24.4718,73842.0
2020-05-11 13:00:00,26.42,26.47,26.4,26.43,113006.0,24.4718,24.5181,24.4533,24.4811,113006.0
2020-05-11 13:30:00,26.43,26.44,26.39,26.41,142350.0,24.4811,24.4903,24.444,24.4626,142350.0
2020-05-11 14:00:00,26.4,26.41,26.34,26.36,133625.0,24.4533,24.4626,24.3977,24.4162,133625.0
2020-05-11 14:30:00,26.36,26.38,26.32,26.33,100337.0,24.4162,24.4348,24.3792,24.3885,100337.0
2020-05-11 15:00:00,26.34,26.36,26.3,26.32,202165.0,24.3977,24.4162,24.3607,24.3792,202165.0
2020-05-11 15:30:00,26.31,26.32,26.25,26.27,487724.0,24.3699,24.3792,24.3144,24.3329,487724.0
2020-05-12 09:30:00,26.61,26.75,26.61,26.75,619298.0,24.6478,24.7775,24.6478,24.7775,619298.0
2020-05-12 10:00:00,26.75,26.8,26.73,26.73,542061.0,24.7775,24.8238,24.759,24.759,542061.0
2020-05-12 10:30:00,26.73,28.05,26.71,27.96,2699767.0,24.759,25.9816,24.7404,25.8983,2699767.0
2020-05-12 11:00:00,27.96,27.96,27.53,27.58,1131138.0,25.8983,25.8983,25.5,25.5463,1131138.0
2020-05-12 11:30:00,27.58,27.84,27.57,27.78,921987.0,25.5463,25.7871,25.537,25.7315,921987.0
2020-05-12 12:00:00,27.77,27.82,27.74,27.79,260228.0,25.7223,25.7686,25.6945,25.7408,260228.0
2020-05-12 12:30:00,27.78,27.79,27.72,27.75,190024.0,25.7315,25.7408,25.676,25.7038,190024.0
2020-05-12 13:00:00,27.75,27.75,27.58,27.59,384115.0,25.7038,25.7038,25.5463,25.5555,384115.0
2020-05-12 13:30:00,27.59,27.61,27.56,27.59,346605.0,25.5555,25.5741,25.5278,25.5555,346605.0
2020-05-12 14:00:00,27.59,27.61,27.52,27.54,342980.0,25.5555,25.5741,25.4907,25.5092,342980.0
2020-05-12 14:30:00,27.54,27.59,27.51,27.55,464945.0,25.5092,25.5555,25.4814,25.5185,464945.0
2020-05-12 15:00:00,27.55,27.55,27.38,27.39,247738.0,25.5185,25.5185,25.361,25.3703,247738.0
2020-05-12 15:30:00,27.38,27.4,27.24,27.36,1331340.0,25.361,25.3796,25.2314,25.3425,1331340.0
2020-05-13 09:30:00,27.11,27.11,26.86,27.06,913777.0,25.1109,25.1109,24.8794,25.0646,913777.0
2020-05-13 10:00:00,27.07,27.13,26.96,27.03,457659.0,25.0739,25.1295,24.972,25.0368,457659.0
2020-05-13 10:30:00,27.03,27.09,26.85,26.86,483603.0,25.0368,25.0924,24.8701,24.8794,483603.0
2020-05-13 11:00:00,26.87,26.91,26.69,26.76,488959.0,24.8886,24.9257,24.7219,24.7868,488959.0
2020-05-13 11:30:00,26.75,26.8,26.54,26.6,511478.0,24.7775,24.8238,24.583,24.6385,511478.0
2020-05-13 12:00:00,26.59,26.62,26.43,26.52,335689.0,24.6293,24.6571,24.4811,24.5644,335689.0
2020-05-13 12:30:00,26.53,26.58,26.49,26.56,273783.0,24.5737,24.62,24.5367,24.6015,273783.0
2020-05-13 13:00:00,26.56,26.59,26.47,26.54,204144.0,24.6015,24.6293,24.5181,24.583,204144.0
2020-05-13 13:30:00,26.54,26.54,26.47,26.47,181307.0,24.583,24.583,24.5181,24.5181,181307.0
2020-05-13 14:00:00,26.47,26.53,26.42,26.48,279040.0,24.5181,24.5737,24.4718,24.5274,279040.0
2020-05-13 14:30:00,26.48,26.5,26.43,26.45,198623.0,24.5274,24.5459,24.4811,24.4996,198623.0
2020-05-13 15:00:00,26.45,26.56,26.4,26.49,397141.0,24.4996,24.6015,24.4533,24.5367,397141.0
2020-05-13 15:30:00,26.48,26.61,26.46,26.55,950153.0,24.5274,24.6478,24.5089,24.5922,950153.0
2020-05-14 09:30:00,25.87,25.96,25.46,25.76,954413.0,23.9624,24.0457,23.5826,23.8605,954413.0
2020-05-14 10:00:00,25.76,25.92,25.7,25.83,577890.0,23.8605,24.0087,23.8049,23.9253,577890.0
2020-05-14 10:30:00,25.83,26.15,25.82,26.1,578095.0,23.9253,24.2217,23.9161,24.1754,578095.0
2020-05-14 11:00:00,26.1,26.28,26.1,26.15,585391.0,24.1754,24.3421,24.1754,24.2217,585391.0
2020-05-14 11:30:00,26.15,26.21,26.07,26.12,466383.0,24.2217,24.2773,24.1476,24.1939,466383.0
2020-05-14 12:00:00,26.13,26.22,26.09,26.21,485873.0,24.2032,24.2866,24.1662,24.2773,485873.0
2020-05-14 12:30:00,26.21,26.31,26.18,26.3,278211.0,24.2773,24.3699,24.2495,24.3607,278211.0
2020-05-14 13:00:00,26.3,26.36,26.25,26.36,149957.0,24.3607,24.4162,24.3144,24.4162,149957.0
2020-05-14 13:30:00,26.36,26.39,26.27,26.28,189051.0,24.4162,24.444,24.3329,24.3421,189051.0
2020-05-14 14:00:00,26.27,26.35,26.22,26.34,254055.0,24.3329,24.407,24.2866,24.3977,254055.0
2020-05-14 14:30:00,26.34,26.35,26.22,26.32,252993.0,24.3977,24.407,24.2866,24.3792,252993.0
2020-05-14 15:00:00,26.32,26.47,26.29,26.46,295227.0,24.3792,24.5181,24.3514,24.5089,295227.0
2020-05-14 15:30:00,26.46,26.57,26.4,26.54,900062.0,24.5089,24.6108,24.4533,24.583,900062.0
2020-05-15 09:30:00,25.89,26.03,25.82,26.0,606480.0,23.9809,24.1106,23.9161,24.0828,606480.0
2020-05-15 10:00:00,26.0,26.09,25.94,26.02,455144.0,24.0828,24.1662,24.0272,24.1013,455144.0
2020-05-15 10:30:00,26.02,26.05,25.89,25.93,394710.0,24.1013,24.1291,23.9809,24.018,394710.0
2020-05-15 11:00:00,25.92,25.92,25.83,25.9,576067.0,24.0087,24.0087,23.9253,23.9902,576067.0
2020-05-15 11:30:00,25.9,25.94,25.85,25.9,306101.0,23.9902,24.0272,23.9439,23.9902,306101.0
2020-05-15 12:00:00,25.89,25.99,25.87,25.97,247987.0,23.9809,24.0735,23.9624,24.055,247987.0
2020-05-15 12:30:00,25.96,26.01,25.93,25.97,194852.0,24.0457,24.0921,24.018,24.055,194852.0
2020-05-15 13:00:00,25.98,26.02,25.95,26.01,200582.0,24.0643,24.1013,24.0365,24.0921,200582.0
2020-05-15 13:30:00,26.01,26.02,25.94,25.98,103677.0,24.0921,24.1013,24.0272,24.0643,103677.0
2020-05-15 14:00:00,25.97,26.02,25.97,26.02,93372.0,24.055,24.1013,24.055,24.1013,93372.0
2020-05-15 14:30:00,26.02,26.02,25.93,25.94,268017.0,24.1013,24.1013,24.018,24.0272,268017.0
2020-05-15 15:00:00,25.94,26.02,25.92,25.99,187363.0,24.0272,24.1013,24.0087,24.0735,187363.0
2020-05-15 15:30:00,26.0,26.04,25.96,26.01,618941.0,24.0828,24.1198,24.0457,24.0921,618941.0
2020-05-18 09:30:00,25.78,25.96,25.76,25.89,1100632.0,23.879,24.0457,23.8605,23.9809,1100632.0
2020-05-18 10:00:00,25.9,25.91,25.85,25.87,845403.0,23.9902,23.9994,23.9439,23.9624,845403.0
2020-05-18 10:30:00,25.86,25.97,25.86,25.95,502362.0,23.9531,24.055,23.9531,24.0365,502362.0
2020-05-18 11:00:00,25.95,26.06,25.93,26.04,297650.0,24.0365,24.1384,24.018,24.1198,297650.0
2020-05-18 11:30:00,26.03,26.07,26.02,26.05,220842.0,24.1106,24.1476,24.1013,24.1291,220842.0
2020-05-18 12:00:00,26.05,26.1,26.02,26.09,218094.0,24.1291,24.1754,24.1013,24.1662,218094.0
2020-05-18 12:30:00,26.09,26.17,26.08,26.17,240958.0,24.1662,24.2403,24.1569,24.2403,240958.0
2020-05-18 13:00:00,26.17,26.21,26.16,26.2,526547.0,24.2403,24.2773,24.231,24.268,526547.0
2020-05-18 13:30:00,26.2,26.2,26.13,26.16,372368.0,24.268,24.268,24.2032,24.231,372368.0
2020-05-18 14:00:00,26.16,26.19,26.14,26.17,197897.0,24.231,24.2588,24.2125,24.2403,197897.0
2020-05-18 14:30:00,26.17,26.19,26.13,26.17,380317.0,24.2403,24.2588,24.2032,24.2403,380317.0
2020-05-18 15:00:00,26.17,26.24,26.16,26.24,310144.0,24.2403,24.3051,24.231,24.3051,310144.0
2020-05-18 15:30:00,26.24,26.32,26.23,26.28,991530.0,24.3051,24.3792,24.2958,24.3421,991530.0
2020-05-19 09:30:00,25.79,25.81,25.65,25.72,472594.0,23.8883,23.9068,23.7586,23.8234,472594.0
2020-05-19 10:00:00,25.72,25.82,25.69,25.73,441963.0,23.8234,23.9161,23.7957,23.8327,441963.0
2020-05-19 10:30:00,25.73,25.78,25.65,25.77,401967.0,23.8327,23.879,23.7586,23.8698,401967.0
2020-05-19 11:00:00,25.77,25.82,25.74,25.8,144355.0,23.8698,23.9161,23.842,23.8975,144355.0
2020-05-19 11:30:00,25.8,25.83,25.77,25.79,124964.0,23.8975,23.9253,23.8698,23.8883,124964.0
2020-05-19 12:00:00,25.79,25.82,25.76,25.78,62577.0,23.8883,23.9161,23.8605,23.879,62577.0
2020-05-19 12:30:00,25.78,25.79,25.74,25.78,93158.0,23.879,23.8883,23.842,23.879,93158.0
2020-05-19 13:00:00,25.77,25.79,25.74,25.77,79840.0,23.8698,23.8883,23.842,23.8698,79840.0
2020-05-19 13:30:00,25.76,25.78,25.74,25.75,73475.0,23.8605,23.879,23.842,23.8512,73475.0
2020-05-19 14:00:00,25.75,25.78,25.72,25.75,120753.0,23.8512,23.879,23.8234,23.8512,120753.0
2020-05-19 14:30:00,25.75,25.77,25.61,25.62,232365.0,23.8512,23.8698,23.7216,23.7308,232365.0
2020-05-19 15:00:00,25.62,25.75,25.61,25.69,340505.0,23.7308,23.8512,23.7216,23.7957,340505.0
2020-05-19 15:30:00,25.68,25.68,25.56,25.58,1428577.0,23.7864,23.7864,23.6752,23.6938,1428577.0
2020-05-20 09:30:00,26.29,26.31,26.2,26.26,351664.0,24.3514,24.3699,24.268,24.3236,351664.0
2020-05-20 10:00:00,26.26,26.35,26.24,26.33,276021.0,24.3236,24.407,24.3051,24.3885,276021.0
2020-05-20 10:30:00,26.34,26.45,26.31,26.42,873855.0,24.3977,24.4996,24.3699,24.4718,873855.0
2020-05-20 11:00:00,26.42,26.47,26.38,26.46,239553.0,24.4718,24.5181,24.4348,24.5089,239553.0
2020-05-20 11:30:00,26.47,26.47,26.4,26.41,189546.0,24.5181,24.5181,24.4533,24.4626,189546.0
2020-05-20 12:00:00,26.41,26.43,26.28,26.32,202817.0,24.4626,24.4811,24.3421,24.3792,202817.0
2020-05-20 12:30:00,26.32,26.35,26.24,26.32,330012.0,24.3792,24.407,24.3051,24.3792,330012.0
2020-05-20 13:00:00,26.32,26.33,26.23,26.25,191391.0,24.3792,24.3885,24.2958,24.3144,191391.0
2020-05-20 13:30:00,26.26,26.32,26.24,26.31,329545.0,24.3236,24.3792,24.3051,24.3699,329545.0
2020-05-20 14:00:00,26.32,26.37,26.27,26.31,194710.0,24.3792,24.4255,24.3329,24.3699,194710.0
2020-05-20 14:30:00,26.31,26.39,26.3,26.37,101413.0,24.3699,24.444,24.3607,24.4255,101413.0
2020-05-20 15:00:00,26.36,26.37,26.31,26.35,164827.0,24.4162,24.4255,24.3699,24.407,164827.0
2020-05-20 15:30:00,26.35,26.37,26.27,26.31,829050.0,24.407,24.4255,24.3329,24.3699,829050.0
2020-05-21 09:30:00,26.42,26.51,26.35,26.43,604914.0,24.4718,24.5552,24.407,24.4811,604914.0
2020-05-21 10:00:00,26.43,26.46,26.37,26.39,372591.0,24.4811,24.5089,24.4255,24.444,372591.0
2020-05-21 10:30:00,26.38,26.43,26.31,26.33,2184771.0,24.4348,24.4811,24.3699,24.3885,2184771.0
2020-05-21 11:00:00,26.32,26.32,26.14,26.19,372734.0,24.3792,24.3792,24.2125,24.2588,372734.0
2020-05-21 11:30:00,26.19,26.24,26.17,26.21,262793.0,24.2588,24.3051,24.2403,24.2773,262793.0
2020-05-21 12:00:00,26.21,26.29,26.21,26.25,306192.0,24.2773,24.3514,24.2773,24.3144,306192.0
2020-05-21 12:30:00,26.24,26.26,26.18,26.21,186605.0,24.3051,24.3236,24.2495,24.2773,186605.0
2020-05-21 13:00:00,26.21,26.33,26.2,26.23,256608.0,24.2773,24.3885,24.268,24.2958,256608.0
2020-05-21 13:30:00,26.24,26.25,26.18,26.2,140655.0,24.3051,24.3144,24.2495,24.268,140655.0
2020-05-21 14:00:00,26.2,26.27,26.19,26.24,146413.0,24.268,24.3329,24.2588,24.3051,146413.0
2020-05-21 14:30:00,26.25,26.25,26.14,26.16,244733.0,24.3144,24.3144,24.2125,24.231,244733.0
2020-05-21 15:00:00,26.17,26.22,26.15,26.21,279284.0,24.2403,24.2866,24.2217,24.2773,279284.0
2020-05-21 15:30:00,26.21,26.25,26.18,26.2,717032.0,24.2773,24.3144,24.2495,24.268,717032.0
2020-05-22 09:30:00,26.14,26.18,25.98,26.05,467006.0,24.2125,24.2495,24.0643,24.1291,467006.0
2020-05-22 10:00:00,26.05,26.05,25.95,26.04,194307.0,24.1291,24.1291,24.0365,24.1198,194307.0
2020-05-22 10:30:00,26.04,26.11,26.01,26.02,181828.0,24.1198,24.1847,24.0921,24.1013,181828.0
2020-05-22 11:00:00,26.03,26.12,26.01,26.1,198242.0,24.1106,24.1939,24.0921,24.1754,198242.0
2020-05-22 11:30:00,26.1,26.13,26.08,26.1,161904.0,24.1754,24.2032,24.1569,24.1754,161904.0
2020-05-22 12:00:00,26.11,26.13,26.07,26.1,82017.0,24.1847,24.2032,24.1476,24.1754,82017.0
2020-05-22 12:30:00,26.1,26.16,26.1,26.12,120403.0,24.1754,24.231,24.1754,24.1939,120403.0
2020-05-22 13:00:00,26.12,26.16,26.1,26.13,169853.0,24.1939,24.231,24.1754,24.2032,169853.0
2020-05-22 13:30:00,26.14,26.15,26.1,26.13,204076.0,24.2125,24.2217,24.1754,24.2032,204076.0
2020-05-22 14:00:00,26.13,26.17,26.12,26.15,92776.0,24.2032,24.2403,24.1939,24.2217,92776.0
2020-05-22 14:30:00,26.14,26.17,26.08,26.1,127729.0,24.2125,24.2403,24.1569,24.1754,127729.0
2020-05-22 15:00:00,26.1,26.12,26.04,26.07,225853.0,24.1754,24.1939,24.1198,24.1476,225853.0
2020-05-22 15:30:00,26.08,26.13,26.06,26.13,268652.0,24.1569,24.2032,24.1384,24.2032,268652.0
2020-05-26 09:30:00,26.25,26.42,26.25,26.31,581296.0,24.3144,24.4718,24.3144,24.3699,581296.0
2020-05-26 10:00:00,26.3,26.34,26.24,26.34,559369.0,24.3607,24.3977,24.3051,24.3977,559369.0
2020-05-26 10:30:00,26.34,26.35,26.31,26.35,249840.0,24.3977,24.407,24.3699,24.407,249840.0
2020-05-26 11:00:00,26.35,26.38,26.24,26.29,293358.0,24.407,24.4348,24.3051,24.3514,293358.0
2020-05-26 11:30:00,26.29,26.3,26.23,26.25,141264.0,24.3514,24.3607,24.2958,24.3144,141264.0
2020-05-26 12:00:00,26.25,26.27,26.22,26.23,96775.0,24.3144,24.3329,24.2866,24.2958,96775.0
2020-05-26 12:30:00,26.22,26.3,26.22,26.29,204749.0,24.2866,24.3607,24.2866,24.3514,204749.0
2020-05-26 13:00:00,26.29,26.3,26.26,26.3,145816.0,24.3514,24.3607,24.3236,24.3607,145816.0
2020-05-26 13:30:00,26.29,26.3,26.25,26.27,120220.0,24.3514,24.3607,24.3144,24.3329,120220.0
2020-05-26 14:00:00,26.26,26.28,26.23,26.25,150750.0,24.3236,24.3421,24.2958,24.3144,150750.0
2020-05-26 14:30:00,26.25,26.25,26.2,26.23,135846.0,24.3144,24.3144,24.268,24.2958,135846.0
2020-05-26 15:00:00,26.23,26.24,26.18,26.23,267482.0,24.2958,24.3051,24.2495,24.2958,267482.0
2020-05-26 15:30:00,26.23,26.25,26.06,26.07,812026.0,24.2958,24.3144,24.1384,24.1476,812026.0
2020-05-27 09:30:00,26.52,26.52,26.33,26.37,622222.0,24.5644,24.5644,24.3885,24.4255,622222.0
2020-05-27 10:00:00,26.38,26.46,26.35,26.37,494280.0,24.4348,24.5089,24.407,24.4255,494280.0
2020-05-27 10:30:00,26.36,26.36,26.16,26.21,275956.0,24.4162,24.4162,24.231,24.2773,275956.0
2020-05-27 11:00:00,26.21,26.28,26.17,26.28,212467.0,24.2773,24.3421,24.2403,24.3421,212467.0
2020-05-27 11:30:00,26.28,26.35,26.21,26.3,399755.0,24.3421,24.407,24.2773,24.3607,399755.0
2020-05-27 12:00:00,26.3,26.36,26.3,26.31,364912.0,24.3607,24.4162,24.3607,24.3699,364912.0
2020-05-27 12:30:00,26.32,26.36,26.3,26.32,140821.0,24.3792,24.4162,24.3607,24.3792,140821.0
2020-05-27 13:00:00,26.32,26.33,26.27,26.29,247294.0,24.3792,24.3885,24.3329,24.3514,247294.0
2020-05-27 13:30:00,26.29,26.39,26.25,26.38,150969.0,24.3514,24.444,24.3144,24.4348,150969.0
2020-05-27 14:00:00,26.38,26.43,26.37,26.38,190357.0,24.4348,24.4811,24.4255,24.4348,190357.0
2020-05-27 14:30:00,26.38,26.44,26.37,26.44,88832.0,24.4348,24.4903,24.4255,24.4903,88832.0
2020-05-27 15:00:00,26.44,26.45,26.4,26.45,176729.0,24.4903,24.4996,24.4533,24.4996,176729.0
2020-05-27 15:30:00,26.44,26.5,26.42,26.47,593415.0,24.4903,24.5459,24.4718,24.5181,593415.0
2020-05-28 09:30:00,27.15,27.15,26.99,27.0,1898682.0,25.148,25.148,24.9998,25.0091,1898682.0
2020-05-28 10:00:00,27.0,27.09,26.97,27.04,308795.0,25.0091,25.0924,24.9813,25.0461,308795.0
2020-05-28 10:30:00,27.04,27.08,27.01,27.05,271716.0,25.0461,25.0832,25.0183,25.0554,271716.0
2020-05-28 11:00:00,27.06,27.08,27.01,27.07,323792.0,25.0646,25.0832,25.0183,25.0739,323792.0
2020-05-28 11:30:00,27.07,27.08,27.0,27.04,341968.0,25.0739,25.0832,25.0091,25.0461,341968.0
2020-05-28 12:00:00,27.04,27.06,27.01,27.03,123282.0,25.0461,25.0646,25.0183,25.0368,123282.0
2020-05-28 12:30:00,27.03,27.11,27.02,27.11,118294.0,25.0368,25.1109,25.0276,25.1109,118294.0
2020-05-28 13:00:00,27.11,27.16,27.09,27.14,118322.0,25.1109,25.1573,25.0924,25.1387,118322.0
2020-05-28 13:30:00,27.14,27.16,27.1,27.11,231877.0,25.1387,25.1573,25.1017,25.1109,231877.0
2020-05-28 14:00:00,27.11,27.13,27.06,27.07,358596.0,25.1109,25.1295,25.0646,25.0739,358596.0
2020-05-28 14:30:00,27.08,27.09,26.99,27.03,303351.0,25.0832,25.0924,24.9998,25.0368,303351.0
2020-05-28 15:00:00,27.03,27.08,26.9,26.91,353671.0,25.0368,25.0832,24.9164,24.9257,353671.0
2020-05-28 15:30:00,26.92,26.93,26.77,26.8,845911.0,24.935,24.9442,24.796,24.8238,845911.0
2020-05-29 09:30:00,27.19,27.24,27.09,27.19,1040581.0,25.185,25.2314,25.0924,25.185,1040581.0
2020-05-29 10:00:00,27.19,27.25,27.16,27.21,792827.0,25.185,25.2406,25.1573,25.2036,792827.0
2020-05-29 10:30:00,27.21,27.25,27.2,27.23,411490.0,25.2036,25.2406,25.1943,25.2221,411490.0
2020-05-29 11:00:00,27.23,27.25,27.19,27.21,586768.0,25.2221,25.2406,25.185,25.2036,586768.0
2020-05-29 11:30:00,27.2,27.22,27.14,27.17,462955.0,25.1943,25.2128,25.1387,25.1665,462955.0
2020-05-29 12:00:00,27.17,27.18,27.13,27.17,324548.0,25.1665,25.1758,25.1295,25.1665,324548.0
2020-05-29 12:30:00,27.17,27.25,27.07,27.2,616126.0,25.1665,25.2406,25.0739,25.1943,616126.0
2020-05-29 13:00:00,27.21,27.22,27.15,27.18,450304.0,25.2036,25.2128,25.148,25.1758,450304.0
2020-05-29 13:30:00,27.18,27.2,27.1,27.14,445004.0,25.1758,25.1943,25.1017,25.1387,445004.0
2020-05-29 14:00:00,27.14,27.32,27.11,27.31,651792.0,25.1387,25.3055,25.1109,25.2962,651792.0
2020-05-29 14:30:00,27.31,27.35,27.06,27.35,598100.0,25.2962,25.3332,25.0646,25.3332,598100.0
2020-05-29 15:00:00,27.35,27.47,27.34,27.37,729906.0,25.3332,25.4444,25.324,25.3518,729906.0
2020-05-29 15:30:00,27.38,27.46,27.35,27.43,1267858.0,25.361,25.4351,25.3332,25.4073,1267858.0
2020-06-01 09:30:00,28.0,28.1,27.83,27.84,1271652.0,25.9353,26.0279,25.7779,25.7871,1271652.0
2020-06-01 10:00:00,27.84,28.09,27.82,28.08,357339.0,25.7871,26.0187,25.7686,26.0094,357339.0
2020-06-01 10:30:00,28.09,28.1,28.03,28.09,233293.0,26.0187,26.0279,25.9631,26.0187,233293.0
2020-06-01 11:00:00,28.1,28.11,27.99,28.01,318136.0,26.0279,26.0372,25.9261,25.9446,318136.0
2020-06-01 11:30:00,28.01,28.05,28.0,28.04,130699.0,25.9446,25.9816,25.9353,25.9724,130699.0
2020-06-01 12:00:00,28.03,28.09,28.01,28.08,237514.0,25.9631,26.0187,25.9446,26.0094,237514.0
2020-06-01 12:30:00,28.08,28.09,28.07,28.09,178811.0,26.0094,26.0187,26.0002,26.0187,178811.0
2020-06-01 13:00:00,28.09,28.1,28.07,28.1,648701.0,26.0187,26.0279,26.0002,26.0279,648701.0
2020-06-01 13:30:00,28.1,28.11,28.07,28.1,153837.0,26.0279,26.0372,26.0002,26.0279,153837.0
2020-06-01 14:00:00,28.1,28.13,28.09,28.1,150396.0,26.0279,26.0557,26.0187,26.0279,150396.0
2020-06-01 14:30:00,28.1,28.17,28.08,28.17,266685.0,26.0279,26.0928,26.0094,26.0928,266685.0
2020-06-01 15:00:00,28.16,28.17,28.11,28.14,712272.0,26.0835,26.0928,26.0372,26.065,712272.0
2020-06-01 15:30:00,28.14,28.21,28.11,28.21,930586.0,26.065,26.1298,26.0372,26.1298,930586.0
2020-06-02 09:30:00,28.64,28.7,28.49,28.7,1933174.0,26.5281,26.5837,26.3892,26.5837,1933174.0
2020-06-02 10:00:00,28.7,28.82,28.68,28.82,440195.0,26.5837,26.6949,26.5652,26.6949,440195.0
2020-06-02 10:30:00,28.82,28.89,28.81,28.89,547829.0,26.6949,26.7597,26.6856,26.7597,547829.0
2020-06-02 11:00:00,28.89,28.89,28.72,28.73,867895.0,26.7597,26.7597,26.6022,26.6115,867895.0
2020-06-02 11:30:00,28.73,28.76,28.64,28.66,421884.0,26.6115,26.6393,26.5281,26.5466,421884.0
2020-06-02 12:00:00,28.65,28.68,28.63,28.65,305225.0,26.5374,26.5652,26.5189,26.5374,305225.0
2020-06-02 12:30:00,28.65,28.69,28.64,28.67,430892.0,26.5374,26.5744,26.5281,26.5559,430892.0
2020-06-02 13:00:00,28.67,28.72,28.66,28.7,332638.0,26.5559,26.6022,26.5466,26.5837,332638.0
2020-06-02 13:30:00,28.7,28.71,28.67,28.69,703724.0,26.5837,26.593,26.5559,26.5744,703724.0
2020-06-02 14:00:00,28.69,28.73,28.65,28.67,452184.0,26.5744,26.6115,26.5374,26.5559,452184.0
2020-06-02 14:30:00,28.67,28.7,28.62,28.69,263802.0,26.5559,26.5837,26.5096,26.5744,263802.0
2020-06-02 15:00:00,28.7,28.75,28.66,28.74,251096.0,26.5837,26.63,26.5466,26.6207,251096.0
2020-06-02 15:30:00,28.74,28.86,28.7,28.81,1152430.0,26.6207,26.7319,26.5837,26.6856,1152430.0
2020-06-03 09:30:00,28.79,28.84,28.71,28.82,602896.0,26.6671,26.7134,26.593,26.6949,602896.0
2020-06-03 10:00:00,28.82,28.95,28.81,28.95,855098.0,26.6949,26.8153,26.6856,26.8153,855098.0
2020-06-03 10:30:00,28.94,28.97,28.92,28.95,289497.0,26.806,26.8338,26.7875,26.8153,289497.0
2020-06-03 11:00:00,28.95,29.01,28.94,28.96,692348.0,26.8153,26.8708,26.806,26.8245,692348.0
2020-06-03 11:30:00,28.96,28.99,28.95,28.96,335330.0,26.8245,26.8523,26.8153,26.8245,335330.0
2020-06-03 12:00:00,28.96,28.98,28.92,28.95,182282.0,26.8245,26.8431,26.7875,26.8153,182282.0
2020-06-03 12:30:00,28.95,28.96,28.9,28.91,153456.0,26.8153,26.8245,26.769,26.7782,153456.0
2020-06-03 13:00:00,28.91,28.92,28.9,28.91,101251.0,26.7782,26.7875,26.769,26.7782,101251.0
2020-06-03 13:30:00,28.91,28.92,28.88,28.9,114695.0,26.7782,26.7875,26.7504,26.769,114695.0
2020-06-03 14:00:00,28.9,28.94,28.89,28.94,150180.0,26.769,26.806,26.7597,26.806,150180.0
2020-06-03 14:30:00,28.94,28.97,28.92,28.94,108803.0,26.806,26.8338,26.7875,26.806,108803.0
2020-06-03 15:00:00,28.95,28.98,28.93,28.98,154576.0,26.8153,26.8431,26.7967,26.8431,154576.0
2020-06-03 15:30:00,28.98,29.02,28.93,28.96,621655.0,26.8431,26.8801,26.7967,26.8245,621655.0
2020-06-04 09:30:00,28.68,28.74,28.61,28.67,325535.0,26.5652,26.6207,26.5003,26.5559,325535.0
2020-06-04 10:00:00,28.67,28.69,28.56,28.65,531346.0,26.5559,26.5744,26.454,26.5374,531346.0
2020-06-04 10:30:00,28.66,28.86,28.65,28.84,294554.0,26.5466,26.7319,26.5374,26.7134,294554.0
2020-06-04 11:00:00,28.84,28.85,28.68,28.71,332048.0,26.7134,26.7226,26.5652,26.593,332048.0
2020-06-04 11:30:00,28.71,28.73,28.68,28.69,294651.0,26.593,26.6115,26.5652,26.5744,294651.0
2020-06-04 12:00:00,28.69,28.7,28.65,28.67,273550.0,26.5744,26.5837,26.5374,26.5559,273550.0
2020-06-04 12:30:00,28.66,28.67,28.58,28.6,291679.0,26.5466,26.5559,26.4725,26.4911,291679.0
2020-06-04 13:00:00,28.6,28.61,28.57,28.57,115414.0,26.4911,26.5003,26.4633,26.4633,115414.0
2020-06-04 13:30:00,28.58,28.63,28.56,28.62,283138.0,26.4725,26.5189,26.454,26.5096,283138.0
2020-06-04 14:00:00,28.62,28.63,28.59,28.61,229901.0,26.5096,26.5189,26.4818,26.5003,229901.0
2020-06-04 14:30:00,28.61,28.61,28.49,28.49,338176.0,26.5003,26.5003,26.3892,26.3892,338176.0
2020-06-04 15:00:00,28.5,28.54,28.44,28.53,401543.0,26.3984,26.4355,26.3429,26.4262,401543.0
2020-06-04 15:30:00,28.52,28.6,28.52,28.56,1111922.0,26.417,26.4911,26.417,26.454,1111922.0
2020-06-05 09:30:00,29.14,29.23,29.09,29.12,544505.0,26.9913,27.0746,26.9449,26.9727,544505.0
2020-06-05 10:00:00,29.12,29.18,29.1,29.1,283120.0,26.9727,27.0283,26.9542,26.9542,283120.0
2020-06-05 10:30:00,29.11,29.24,29.07,29.24,367651.0,26.9635,27.0839,26.9264,27.0839,367651.0
2020-06-05 11:00:00,29.24,29.35,29.22,29.35,486117.0,27.0839,27.1858,27.0654,27.1858,486117.0
2020-06-05 11:30:00,29.35,29.38,29.31,29.34,440252.0,27.1858,27.2136,27.1487,27.1765,440252.0
2020-06-05 12:00:00,29.34,29.4,29.31,29.33,335595.0,27.1765,27.2321,27.1487,27.1672,335595.0
2020-06-05 12:30:00,29.33,29.36,29.32,29.36,208560.0,27.1672,27.195,27.158,27.195,208560.0
2020-06-05 13:00:00,29.36,29.36,29.29,29.31,186652.0,27.195,27.195,27.1302,27.1487,186652.0
2020-06-05 13:30:00,29.31,29.31,29.22,29.22,169344.0,27.1487,27.1487,27.0654,27.0654,169344.0
2020-06-05 14:00:00,29.23,29.25,29.2,29.21,231555.0,27.0746,27.0931,27.0468,27.0561,231555.0
2020-06-05 14:30:00,29.22,29.27,29.13,29.2,205047.0,27.0654,27.1117,26.982,27.0468,205047.0
2020-06-05 15:00:00,29.2,29.25,29.15,29.25,280892.0,27.0468,27.0931,27.0005,27.0931,280892.0
2020-06-05 15:30:00,29.25,29.25,29.15,29.2,828515.0,27.0931,27.0931,27.0005,27.0468,828515.0
2020-06-08 09:30:00,29.06,29.1,28.98,29.02,426941.0,26.9172,26.9542,26.8431,26.8801,426941.0
2020-06-08 10:00:00,29.02,29.04,28.9,28.93,260739.0,26.8801,26.8986,26.769,26.7967,260739.0
2020-06-08 10:30:00,28.93,28.97,28.85,28.96,233514.0,26.7967,26.8338,26.7226,26.8245,233514.0
2020-06-08 11:00:00,28.96,29.0,28.9,28.96,342446.0,26.8245,26.8616,26.769,26.8245,342446.0
2020-06-08 11:30:00,28.96,28.96,28.9,28.9,150193.0,26.8245,26.8245,26.769,26.769,150193.0
2020-06-08 12:00:00,28.89,28.94,28.87,28.91,188634.0,26.7597,26.806,26.7412,26.7782,188634.0
2020-06-08 12:30:00,28.91,28.94,28.9,28.94,69179.0,26.7782,26.806,26.769,26.806,69179.0
2020-06-08 13:00:00,28.94,29.01,28.93,29.0,106321.0,26.806,26.8708,26.7967,26.8616,106321.0
2020-06-08 13:30:00,29.0,29.06,28.97,29.05,96957.0,26.8616,26.9172,26.8338,26.9079,96957.0
2020-06-08 14:00:00,29.05,29.09,29.05,29.09,91103.0,26.9079,26.9449,26.9079,26.9449,91103.0
2020-06-08 14:30:00,29.09,29.13,29.07,29.13,123893.0,26.9449,26.982,26.9264,26.982,123893.0
2020-06-08 15:00:00,29.13,29.17,29.12,29.17,136816.0,26.982,27.019,26.9727,27.019,136816.0
2020-06-08 15:30:00,29.17,29.29,29.16,29.28,456764.0,27.019,27.1302,27.0098,27.1209,456764.0
2020-06-09 09:30:00,28.71,28.77,28.6,28.64,557272.0,26.593,26.6485,26.4911,26.5281,557272.0
2020-06-09 10:00:00,28.64,28.64,28.55,28.61,293833.0,26.5281,26.5281,26.4448,26.5003,293833.0
2020-06-09 10:30:00,28.61,28.76,28.59,28.73,167410.0,26.5003,26.6393,26.4818,26.6115,167410.0
2020-06-09 11:00:00,28.73,28.77,28.68,28.75,233016.0,26.6115,26.6485,26.5652,26.63,233016.0
2020-06-09 11:30:00,28.75,28.76,28.68,28.71,191042.0,26.63,26.6393,26.5652,26.593,191042.0
2020-06-09 12:00:00,28.71,28.73,28.68,28.73,79728.0,26.593,26.6115,26.5652,26.6115,79728.0
2020-06-09 12:30:00,28.72,28.74,28.7,28.74,95256.0,26.6022,26.6207,26.5837,26.6207,95256.0
2020-06-09 13:00:00,28.73,28.77,28.72,28.77,80466.0,26.6115,26.6485,26.6022,26.6485,80466.0
2020-06-09 13:30:00,28.77,28.8,28.75,28.77,208827.0,26.6485,26.6763,26.63,26.6485,208827.0
2020-06-09 14:00:00,28.78,28.79,28.73,28.76,138167.0,26.6578,26.6671,26.6115,26.6393,138167.0
2020-06-09 14:30:00,28.75,28.8,28.74,28.8,206181.0,26.63,26.6763,26.6207,26.6763,206181.0
2020-06-09 15:00:00,28.8,28.86,28.76,28.86,130716.0,26.6763,26.7319,26.6393,26.7319,130716.0
2020-06-09 15:30:00,28.86,28.88,28.81,28.82,759657.0,26.7319,26.7504,26.6856,26.6949,759657.0
2020-06-10 09:30:00,28.95,28.96,28.78,28.83,311658.0,26.8153,26.8245,26.6578,26.7041,311658.0
2020-06-10 10:00:00,28.84,28.85,28.74,28.78,207151.0,26.7134,26.7226,26.6207,26.6578,207151.0
2020-06-10 10:30:00,28.77,28.86,28.69,28.73,283504.0,26.6485,26.7319,26.5744,26.6115,283504.0
2020-06-10 11:00:00,28.72,28.78,28.71,28.75,148662.0,26.6022,26.6578,26.593,26.63,148662.0
2020-06-10 11:30:00,28.75,28.77,28.69,28.76,137933.0,26.63,26.6485,26.5744,26.6393,137933.0
2020-06-10 12:00:00,28.76,28.8,28.75,28.78,120051.0,26.6393,26.6763,26.63,26.6578,120051.0
2020-06-10 12:30:00,28.78,28.79,28.74,28.78,57868.0,26.6578,26.6671,26.6207,26.6578,57868.0
2020-06-10 13:00:00,28.78,28.8,28.75,28.77,88310.0,26.6578,26.6763,26.63,26.6485,88310.0
2020-06-10 13:30:00,28.77,28.79,28.7,28.7,151528.0,26.6485,26.6671,26.5837,26.5837,151528.0
2020-06-10 14:00:00,28.72,28.99,28.6,28.99,250242.0,26.6022,26.8523,26.4911,26.8523,250242.0
2020-06-10 14:30:00,29.0,29.0,28.75,28.84,373358.0,26.8616,26.8616,26.63,26.7134,373358.0
2020-06-10 15:00:00,28.84,29.0,28.72,29.0,380431.0,26.7134,26.8616,26.6022,26.8616,380431.0
2020-06-10 15:30:00,29.0,29.04,28.95,29.02,897633.0,26.8616,26.8986,26.8153,26.8801,897633.0
2020-06-11 09:30:00,27.83,27.89,27.7,27.87,934414.0,25.7779,25.8334,25.6574,25.8149,934414.0
2020-06-11 10:00:00,27.88,27.9,27.75,27.75,796971.0,25.8242,25.8427,25.7038,25.7038,796971.0
2020-06-11 10:30:00,27.75,27.8,27.57,27.58,599529.0,25.7038,25.7501,25.537,25.5463,599529.0
2020-06-11 11:00:00,27.57,27.58,27.49,27.52,525656.0,25.537,25.5463,25.4629,25.4907,525656.0
2020-06-11 11:30:00,27.52,27.55,27.3,27.35,528146.0,25.4907,25.5185,25.2869,25.3332,528146.0
2020-06-11 12:00:00,27.35,27.38,27.1,27.13,820875.0,25.3332,25.361,25.1017,25.1295,820875.0
2020-06-11 12:30:00,27.13,27.23,27.05,27.09,788104.0,25.1295,25.2221,25.0554,25.0924,788104.0
2020-06-11 13:00:00,27.09,27.21,27.07,27.14,694724.0,25.0924,25.2036,25.0739,25.1387,694724.0
2020-06-11 13:30:00,27.14,27.2,27.07,27.14,516204.0,25.1387,25.1943,25.0739,25.1387,516204.0
2020-06-11 14:00:00,27.13,27.13,27.02,27.07,978192.0,25.1295,25.1295,25.0276,25.0739,978192.0
2020-06-11 14:30:00,27.08,27.08,26.84,26.87,1641382.0,25.0832,25.0832,24.8609,24.8886,1641382.0
2020-06-11 15:00:00,26.87,26.96,26.83,26.87,967824.0,24.8886,24.972,24.8516,24.8886,967824.0
2020-06-11 15:30:00,26.87,26.94,26.76,26.8,4395316.0,24.8886,24.9535,24.7868,24.8238,4395316.0
2020-06-12 09:30:00,28.18,28.3,28.14,28.15,841219.0,26.102,26.2132,26.065,26.0743,841219.0
2020-06-12 10:00:00,28.16,28.2,28.09,28.09,475888.0,26.0835,26.1206,26.0187,26.0187,475888.0
2020-06-12 10:30:00,28.09,28.12,27.87,27.88,592987.0,26.0187,26.0465,25.8149,25.8242,592987.0
2020-06-12 11:00:00,27.88,27.98,27.78,27.93,1448008.0,25.8242,25.9168,25.7315,25.8705,1448008.0
2020-06-12 11:30:00,27.93,28.09,27.87,28.08,507084.0,25.8705,26.0187,25.8149,26.0094,507084.0
2020-06-12 12:00:00,28.08,28.13,27.98,28.01,496826.0,26.0094,26.0557,25.9168,25.9446,496826.0
2020-06-12 12:30:00,28.02,28.02,27.89,27.96,464771.0,25.9538,25.9538,25.8334,25.8983,464771.0
2020-06-12 13:00:00,27.97,27.99,27.83,27.85,257904.0,25.9075,25.9261,25.7779,25.7964,257904.0
2020-06-12 13:30:00,27.84,27.87,27.71,27.76,841372.0,25.7871,25.8149,25.6667,25.713,841372.0
2020-06-12 14:00:00,27.76,27.94,27.74,27.93,355295.0,25.713,25.8797,25.6945,25.8705,355295.0
2020-06-12 14:30:00,27.93,28.05,27.89,28.04,485898.0,25.8705,25.9816,25.8334,25.9724,485898.0
2020-06-12 15:00:00,28.04,28.16,28.01,28.05,944710.0,25.9724,26.0835,25.9446,25.9816,944710.0
2020-06-12 15:30:00,28.05,28.25,28.01,28.21,1653483.0,25.9816,26.1669,25.9446,26.1298,1653483.0
2020-06-15 09:30:00,27.69,27.93,27.62,27.89,753393.0,25.7175,25.9404,25.6524,25.9032,753393.0
2020-06-15 10:00:00,27.89,27.92,27.68,27.69,857617.0,25.9032,25.9311,25.7082,25.7175,857617.0
2020-06-15 10:30:00,27.68,27.84,27.66,27.78,202636.0,25.7082,25.8568,25.6896,25.801,202636.0
2020-06-15 11:00:00,27.78,27.92,27.77,27.86,189579.0,25.801,25.9311,25.7918,25.8753,189579.0
2020-06-15 11:30:00,27.86,27.89,27.76,27.83,391456.0,25.8753,25.9032,25.7825,25.8475,391456.0
2020-06-15 12:00:00,27.82,27.99,27.81,27.97,217939.0,25.8382,25.9961,25.8289,25.9775,217939.0
2020-06-15 12:30:00,27.96,28.03,27.91,28.03,124695.0,25.9682,26.0332,25.9218,26.0332,124695.0
2020-06-15 13:00:00,28.04,28.11,28.01,28.06,223959.0,26.0425,26.1075,26.0147,26.0611,223959.0
2020-06-15 13:30:00,28.05,28.13,28.02,28.1,447813.0,26.0518,26.1261,26.0239,26.0982,447813.0
2020-06-15 14:00:00,28.1,28.32,28.1,28.31,488733.0,26.0982,26.3026,26.0982,26.2933,488733.0
2020-06-15 14:30:00,28.31,28.33,28.21,28.24,478922.0,26.2933,26.3119,26.2004,26.2283,478922.0
2020-06-15 15:00:00,28.24,28.31,28.22,28.22,370979.0,26.2283,26.2933,26.2097,26.2097,370979.0
2020-06-15 15:30:00,28.22,28.24,28.14,28.21,586607.0,26.2097,26.2283,26.1354,26.2004,586607.0
2020-06-16 09:30:00,28.31,28.38,28.17,28.25,845037.0,26.2933,26.3583,26.1633,26.2376,845037.0
2020-06-16 10:00:00,28.25,28.3,28.17,28.25,304284.0,26.2376,26.284,26.1633,26.2376,304284.0
2020-06-16 10:30:00,28.25,28.26,27.76,27.78,576012.0,26.2376,26.2469,25.7825,25.801,576012.0
2020-06-16 11:00:00,27.77,28.03,27.69,27.99,568616.0,25.7918,26.0332,25.7175,25.9961,568616.0
2020-06-16 11:30:00,27.99,28.08,27.94,27.99,303741.0,25.9961,26.0797,25.9496,25.9961,303741.0
2020-06-16 12:00:00,28.0,28.01,27.9,27.95,234449.0,26.0054,26.0147,25.9125,25.9589,234449.0
2020-06-16 12:30:00,27.95,28.02,27.94,27.96,177851.0,25.9589,26.0239,25.9496,25.9682,177851.0
2020-06-16 13:00:00,27.96,27.98,27.87,27.88,190263.0,25.9682,25.9868,25.8846,25.8939,190263.0
2020-06-16 13:30:00,27.88,27.89,27.67,27.71,446241.0,25.8939,25.9032,25.6989,25.736,446241.0
2020-06-16 14:00:00,27.71,27.82,27.65,27.78,315114.0,25.736,25.8382,25.6803,25.801,315114.0
2020-06-16 14:30:00,27.78,27.83,27.68,27.7,893617.0,25.801,25.8475,25.7082,25.7267,893617.0
2020-06-16 15:00:00,27.7,27.72,27.54,27.67,899754.0,25.7267,25.7453,25.5781,25.6989,899754.0
2020-06-16 15:30:00,27.68,27.77,27.65,27.72,1552198.0,25.7082,25.7918,25.6803,25.7453,1552198.0
2020-06-17 09:30:00,28.03,28.23,27.99,28.15,693697.0,26.0332,26.219,25.9961,26.1447,693697.0
2020-06-17 10:00:00,28.14,28.2,28.06,28.07,533418.0,26.1354,26.1911,26.0611,26.0704,533418.0
2020-06-17 10:30:00,28.08,28.21,28.03,28.15,425691.0,26.0797,26.2004,26.0332,26.1447,425691.0
2020-06-17 11:00:00,28.15,28.16,28.02,28.04,462940.0,26.1447,26.154,26.0239,26.0425,462940.0
2020-06-17 11:30:00,28.05,28.06,28.03,28.05,499279.0,26.0518,26.0611,26.0332,26.0518,499279.0
2020-06-17 12:00:00,28.04,28.05,27.94,27.98,344826.0,26.0425,26.0518,25.9496,25.9868,344826.0
2020-06-17 12:30:00,27.97,28.02,27.97,28.01,386286.0,25.9775,26.0239,25.9775,26.0147,386286.0
2020-06-17 13:00:00,28.01,28.05,28.0,28.04,218574.0,26.0147,26.0518,26.0054,26.0425,218574.0
2020-06-17 13:30:00,28.04,28.07,28.03,28.05,130136.0,26.0425,26.0704,26.0332,26.0518,130136.0
2020-06-17 14:00:00,28.05,28.07,28.02,28.05,251110.0,26.0518,26.0704,26.0239,26.0518,251110.0
2020-06-17 14:30:00,28.05,28.07,27.99,27.99,580359.0,26.0518,26.0704,25.9961,25.9961,580359.0
2020-06-17 15:00:00,27.99,28.0,27.89,27.91,518511.0,25.9961,26.0054,25.9032,25.9218,518511.0
2020-06-17 15:30:00,27.91,27.96,27.87,27.95,1081223.0,25.9218,25.9682,25.8846,25.9589,1081223.0
2020-06-18 09:30:00,28.16,28.26,28.12,28.2,389285.0,26.154,26.2469,26.1168,26.1911,389285.0
2020-06-18 10:00:00,28.2,28.28,28.19,28.24,288972.0,26.1911,26.2654,26.1818,26.2283,288972.0
2020-06-18 10:30:00,28.24,28.32,28.15,28.28,439438.0,26.2283,26.3026,26.1447,26.2654,439438.0
2020-06-18 11:00:00,28.28,28.31,28.21,28.23,199786.0,26.2654,26.2933,26.2004,26.219,199786.0
2020-06-18 11:30:00,28.23,28.24,28.12,28.14,685915.0,26.219,26.2283,26.1168,26.1354,685915.0
2020-06-18 12:00:00,28.14,28.16,28.11,28.14,135290.0,26.1354,26.154,26.1075,26.1354,135290.0
2020-06-18 12:30:00,28.14,28.16,28.12,28.15,195277.0,26.1354,26.154,26.1168,26.1447,195277.0
2020-06-18 13:00:00,28.14,28.17,28.14,28.15,113879.0,26.1354,26.1633,26.1354,26.1447,113879.0
2020-06-18 13:30:00,28.15,28.17,28.14,28.16,152277.0,26.1447,26.1633,26.1354,26.154,152277.0
2020-06-18 14:00:00,28.16,28.16,28.11,28.14,147289.0,26.154,26.154,26.1075,26.1354,147289.0
2020-06-18 14:30:00,28.15,28.18,28.13,28.14,346397.0,26.1447,26.1725,26.1261,26.1354,346397.0
2020-06-18 15:00:00,28.14,28.17,28.09,28.16,233411.0,26.1354,26.1633,26.089,26.154,233411.0
2020-06-18 15:30:00,28.16,28.22,28.14,28.2,705731.0,26.154,26.2097,26.1354,26.1911,705731.0
2020-06-19 09:30:00,28.88,28.88,28.57,28.75,394537.0,26.8227,26.8227,26.5348,26.7019,394537.0
2020-06-19 10:00:00,28.75,28.86,28.74,28.84,435288.0,26.7019,26.8041,26.6927,26.7855,435288.0
2020-06-19 10:30:00,28.84,28.84,28.74,28.77,563911.0,26.7855,26.7855,26.6927,26.7205,563911.0
2020-06-19 11:00:00,28.77,28.82,28.73,28.78,208061.0,26.7205,26.767,26.6834,26.7298,208061.0
2020-06-19 11:30:00,28.78,28.79,28.69,28.72,146349.0,26.7298,26.7391,26.6462,26.6741,146349.0
2020-06-19 12:00:00,28.71,28.73,28.48,28.58,300518.0,26.6648,26.6834,26.4512,26.5441,300518.0
2020-06-19 12:30:00,28.58,28.67,28.54,28.65,140285.0,26.5441,26.6276,26.5069,26.6091,140285.0
2020-06-19 13:00:00,28.66,28.66,28.53,28.55,139695.0,26.6184,26.6184,26.4976,26.5162,139695.0
2020-06-19 13:30:00,28.55,28.61,28.52,28.56,335926.0,26.5162,26.5719,26.4883,26.5255,335926.0
2020-06-19 14:00:00,28.56,28.68,28.56,28.61,2957378.0,26.5255,26.6369,26.5255,26.5719,2957378.0
2020-06-19 14:30:00,28.62,28.73,28.58,28.71,350767.0,26.5812,26.6834,26.5441,26.6648,350767.0
2020-06-19 15:00:00,28.71,28.77,28.68,28.72,222844.0,26.6648,26.7205,26.6369,26.6741,222844.0
2020-06-19 15:30:00,28.71,28.72,28.63,28.66,954877.0,26.6648,26.6741,26.5905,26.6184,954877.0
2020-06-22 09:30:00,29.12,29.3,29.09,29.28,567369.0,27.0456,27.2128,27.0177,27.1942,567369.0
2020-06-22 10:00:00,29.28,29.39,29.25,29.35,458140.0,27.1942,27.2964,27.1663,27.2592,458140.0
2020-06-22 10:30:00,29.35,29.38,29.24,29.24,254032.0,27.2592,27.2871,27.157,27.157,254032.0
2020-06-22 11:00:00,29.25,29.35,29.23,29.32,197134.0,27.1663,27.2592,27.1478,27.2313,197134.0
2020-06-22 11:30:00,29.33,29.34,29.27,29.32,271048.0,27.2406,27.2499,27.1849,27.2313,271048.0
2020-06-22 12:00:00,29.32,29.39,29.31,29.37,373644.0,27.2313,27.2964,27.2221,27.2778,373644.0
2020-06-22 12:30:00,29.36,29.43,29.34,29.39,269772.0,27.2685,27.3335,27.2499,27.2964,269772.0
2020-06-22 13:00:00,29.39,29.41,29.36,29.37,142227.0,27.2964,27.3149,27.2685,27.2778,142227.0
2020-06-22 13:30:00,29.37,29.39,29.34,29.37,119687.0,27.2778,27.2964,27.2499,27.2778,119687.0
2020-06-22 14:00:00,29.36,29.37,29.31,29.35,125598.0,27.2685,27.2778,27.2221,27.2592,125598.0
2020-06-22 14:30:00,29.35,29.37,29.32,29.36,271099.0,27.2592,27.2778,27.2313,27.2685,271099.0
2020-06-22 15:00:00,29.37,29.39,29.26,29.27,389907.0,27.2778,27.2964,27.1756,27.1849,389907.0
2020-06-22 15:30:00,29.28,29.34,29.27,29.34,692445.0,27.1942,27.2499,27.1849,27.2499,692445.0
2020-06-23 09:30:00,29.74,29.9,29.7,29.85,597230.0,27.6214,27.77,27.5843,27.7236,597230.0
2020-06-23 10:00:00,29.85,29.87,29.78,29.87,243571.0,27.7236,27.7422,27.6586,27.7422,243571.0
2020-06-23 10:30:00,29.87,29.87,29.77,29.78,172705.0,27.7422,27.7422,27.6493,27.6586,172705.0
2020-06-23 11:00:00,29.78,29.84,29.76,29.81,244743.0,27.6586,27.7143,27.64,27.6864,244743.0
2020-06-23 11:30:00,29.81,29.82,29.76,29.81,85861.0,27.6864,27.6957,27.64,27.6864,85861.0
2020-06-23 12:00:00,29.81,29.83,29.77,29.8,94678.0,27.6864,27.705,27.6493,27.6771,94678.0
2020-06-23 12:30:00,29.8,29.8,29.74,29.76,38670.0,27.6771,27.6771,27.6214,27.64,38670.0
2020-06-23 13:00:00,29.76,29.79,29.75,29.77,103248.0,27.64,27.6679,27.6307,27.6493,103248.0
2020-06-23 13:30:00,29.77,29.78,29.72,29.73,161952.0,27.6493,27.6586,27.6028,27.6121,161952.0
2020-06-23 14:00:00,29.73,29.73,29.65,29.68,147042.0,27.6121,27.6121,27.5378,27.5657,147042.0
2020-06-23 14:30:00,29.68,29.69,29.62,29.63,125206.0,27.5657,27.575,27.51,27.5193,125206.0
2020-06-23 15:00:00,29.62,29.65,29.59,29.63,166293.0,27.51,27.5378,27.4821,27.5193,166293.0
2020-06-23 15:30:00,29.63,29.64,29.59,29.61,366389.0,27.5193,27.5285,27.4821,27.5007,366389.0
2020-06-24 09:30:00,29.29,29.32,29.18,29.19,506343.0,27.2035,27.2313,27.1013,27.1106,506343.0
2020-06-24 10:00:00,29.19,29.28,29.13,29.27,310854.0,27.1106,27.1942,27.0549,27.1849,310854.0
2020-06-24 10:30:00,29.26,29.27,29.11,29.15,322625.0,27.1756,27.1849,27.0363,27.0735,322625.0
2020-06-24 11:00:00,29.14,29.17,28.97,29.01,371403.0,27.0642,27.092,26.9063,26.9434,371403.0
2020-06-24 11:30:00,29.01,29.02,28.87,28.96,226949.0,26.9434,26.9527,26.8134,26.897,226949.0
2020-06-24 12:00:00,28.96,29.02,28.93,29.01,160765.0,26.897,26.9527,26.8691,26.9434,160765.0
2020-06-24 12:30:00,29.01,29.05,28.96,29.05,141617.0,26.9434,26.9806,26.897,26.9806,141617.0
2020-06-24 13:00:00,29.04,29.08,29.0,29.01,95172.0,26.9713,27.0084,26.9341,26.9434,95172.0
2020-06-24 13:30:00,29.0,29.02,28.97,29.01,140517.0,26.9341,26.9527,26.9063,26.9434,140517.0
2020-06-24 14:00:00,29.02,29.07,28.94,29.05,203778.0,26.9527,26.9991,26.8784,26.9806,203778.0
2020-06-24 14:30:00,29.05,29.08,28.99,29.01,139107.0,26.9806,27.0084,26.9248,26.9434,139107.0
2020-06-24 15:00:00,29.01,29.07,28.99,29.01,345529.0,26.9434,26.9991,26.9248,26.9434,345529.0
2020-06-24 15:30:00,29.02,29.06,28.95,28.96,752133.0,26.9527,26.9899,26.8877,26.897,752133.0
2020-06-25 09:30:00,29.03,29.15,29.01,29.12,810256.0,26.962,27.0735,26.9434,27.0456,810256.0
2020-06-25 10:00:00,29.12,29.25,29.11,29.23,440743.0,27.0456,27.1663,27.0363,27.1478,440743.0
2020-06-25 10:30:00,29.24,29.26,29.11,29.14,345774.0,27.157,27.1756,27.0363,27.0642,345774.0
2020-06-25 11:00:00,29.14,29.17,29.07,29.14,239697.0,27.0642,27.092,26.9991,27.0642,239697.0
2020-06-25 11:30:00,29.14,29.17,29.07,29.13,385772.0,27.0642,27.092,26.9991,27.0549,385772.0
2020-06-25 12:00:00,29.14,29.22,29.14,29.21,126841.0,27.0642,27.1385,27.0642,27.1292,126841.0
2020-06-25 12:30:00,29.21,29.26,29.17,29.23,217467.0,27.1292,27.1756,27.092,27.1478,217467.0
2020-06-25 13:00:00,29.23,29.23,29.15,29.17,164574.0,27.1478,27.1478,27.0735,27.092,164574.0
2020-06-25 13:30:00,29.16,29.19,29.13,29.15,127558.0,27.0827,27.1106,27.0549,27.0735,127558.0
2020-06-25 14:00:00,29.15,29.19,29.12,29.16,150481.0,27.0735,27.1106,27.0456,27.0827,150481.0
2020-06-25 14:30:00,29.15,29.2,29.13,29.18,186924.0,27.0735,27.1199,27.0549,27.1013,186924.0
2020-06-25 15:00:00,29.18,29.31,29.16,29.28,366666.0,27.1013,27.2221,27.0827,27.1942,366666.0
2020-06-25 15:30:00,29.28,29.32,29.25,29.3,556054.0,27.1942,27.2313,27.1663,27.2128,556054.0
2020-06-26 09:30:00,29.23,29.29,29.1,29.15,264219.0,27.1478,27.2035,27.027,27.0735,264219.0
2020-06-26 10:00:00,29.15,29.16,29.02,29.06,283477.0,27.0735,27.0827,26.9527,26.9899,283477.0
2020-06-26 10:30:00,29.05,29.08,28.93,29.01,396028.0,26.9806,27.0084,26.8691,26.9434,396028.0
2020-06-26 11:00:00,29.01,29.06,28.99,29.05,510500.0,26.9434,26.9899,26.9248,26.9806,510500.0
2020-06-26 11:30:00,29.05,29.16,29.02,29.14,275501.0,26.9806,27.0827,26.9527,27.0642,275501.0
2020-06-26 12:00:00,29.14,29.14,29.03,29.11,166636.0,27.0642,27.0642,26.962,27.0363,166636.0
2020-06-26 12:30:00,29.12,29.16,29.09,29.16,237331.0,27.0456,27.0827,27.0177,27.0827,237331.0
2020-06-26 13:00:00,29.15,29.19,29.14,29.16,150642.0,27.0735,27.1106,27.0642,27.0827,150642.0
2020-06-26 13:30:00,29.15,29.19,29.13,29.15,78918.0,27.0735,27.1106,27.0549,27.0735,78918.0
2020-06-26 14:00:00,29.14,29.16,29.07,29.08,176704.0,27.0642,27.0827,26.9991,27.0084,176704.0
2020-06-26 14:30:00,29.08,29.1,29.04,29.08,242144.0,27.0084,27.027,26.9713,27.0084,242144.0
2020-06-26 15:00:00,29.09,29.1,29.03,29.06,196718.0,27.0177,27.027,26.962,26.9899,196718.0
2020-06-26 15:30:00,29.06,29.1,29.02,29.08,514577.0,26.9899,27.027,26.9527,27.0084,514577.0
2020-06-29 09:30:00,29.04,29.05,28.97,29.05,644667.0,26.9713,26.9806,26.9063,26.9806,644667.0
2020-06-29 10:00:00,29.05,29.21,29.03,29.17,451858.0,26.9806,27.1292,26.962,27.092,451858.0
2020-06-29 10:30:00,29.17,29.26,29.17,29.18,226849.0,27.092,27.1756,27.092,27.1013,226849.0
2020-06-29 11:00:00,29.18,29.2,29.12,29.18,188615.0,27.1013,27.1199,27.0456,27.1013,188615.0
2020-06-29 11:30:00,29.18,29.2,29.09,29.12,118269.0,27.1013,27.1199,27.0177,27.0456,118269.0
2020-06-29 12:00:00,29.12,29.17,29.11,29.16,82377.0,27.0456,27.092,27.0363,27.0827,82377.0
2020-06-29 12:30:00,29.16,29.19,29.14,29.16,103174.0,27.0827,27.1106,27.0642,27.0827,103174.0
2020-06-29 13:00:00,29.16,29.19,29.14,29.18,204146.0,27.0827,27.1106,27.0642,27.1013,204146.0
2020-06-29 13:30:00,29.19,29.21,29.17,29.18,64942.0,27.1106,27.1292,27.092,27.1013,64942.0
2020-06-29 14:00:00,29.19,29.21,29.15,29.16,90661.0,27.1106,27.1292,27.0735,27.0827,90661.0
2020-06-29 14:30:00,29.16,29.19,29.15,29.18,137287.0,27.0827,27.1106,27.0735,27.1013,137287.0
2020-06-29 15:00:00,29.18,29.18,29.14,29.16,112771.0,27.1013,27.1013,27.0642,27.0827,112771.0
2020-06-29 15:30:00,29.17,29.22,29.16,29.19,586250.0,27.092,27.1385,27.0827,27.1106,586250.0
2020-06-30 09:30:00,29.18,29.2,29.0,29.05,312209.0,27.1013,27.1199,26.9341,26.9806,312209.0
2020-06-30 10:00:00,29.05,29.08,29.01,29.01,311715.0,26.9806,27.0084,26.9434,26.9434,311715.0
2020-06-30 10:30:00,29.03,29.1,29.0,29.1,251341.0,26.962,27.027,26.9341,27.027,251341.0
2020-06-30 11:00:00,29.1,29.13,29.06,29.11,273103.0,27.027,27.0549,26.9899,27.0363,273103.0
2020-06-30 11:30:00,29.1,29.1,29.04,29.05,195016.0,27.027,27.027,26.9713,26.9806,195016.0
2020-06-30 12:00:00,29.06,29.1,29.05,29.06,229555.0,26.9899,27.027,26.9806,26.9899,229555.0
2020-06-30 12:30:00,29.05,29.07,28.95,28.96,359963.0,26.9806,26.9991,26.8877,26.897,359963.0
2020-06-30 13:00:00,28.96,28.97,28.89,28.92,241263.0,26.897,26.9063,26.832,26.8598,241263.0
2020-06-30 13:30:00,28.92,28.93,28.88,28.91,103092.0,26.8598,26.8691,26.8227,26.8505,103092.0
2020-06-30 14:00:00,28.9,28.92,28.88,28.91,113026.0,26.8413,26.8598,26.8227,26.8505,113026.0
2020-06-30 14:30:00,28.92,28.95,28.89,28.93,116297.0,26.8598,26.8877,26.832,26.8691,116297.0
2020-06-30 15:00:00,28.93,28.97,28.88,28.96,351707.0,26.8691,26.9063,26.8227,26.897,351707.0
2020-06-30 15:30:00,28.96,29.07,28.95,29.01,878446.0,26.897,26.9991,26.8877,26.9434,878446.0
2020-07-01 09:30:00,29.21,29.68,29.21,29.59,639431.0,27.1292,27.5657,27.1292,27.4821,639431.0
2020-07-01 10:00:00,29.59,29.71,29.58,29.69,627554.0,27.4821,27.5936,27.4728,27.575,627554.0
2020-07-01 10:30:00,29.69,29.71,29.55,29.59,385128.0,27.575,27.5936,27.445,27.4821,385128.0
2020-07-01 11:00:00,29.59,29.61,29.52,29.53,373908.0,27.4821,27.5007,27.4171,27.4264,373908.0
2020-07-01 11:30:00,29.54,29.62,29.52,29.62,347369.0,27.4357,27.51,27.4171,27.51,347369.0
2020-07-01 12:00:00,29.62,29.65,29.6,29.64,155860.0,27.51,27.5378,27.4914,27.5285,155860.0
2020-07-01 12:30:00,29.64,29.67,29.57,29.62,243851.0,27.5285,27.5564,27.4635,27.51,243851.0
2020-07-01 13:00:00,29.62,29.63,29.58,29.61,88080.0,27.51,27.5193,27.4728,27.5007,88080.0
2020-07-01 13:30:00,29.61,29.64,29.59,29.62,192169.0,27.5007,27.5285,27.4821,27.51,192169.0
2020-07-01 14:00:00,29.62,29.66,29.6,29.64,191603.0,27.51,27.5471,27.4914,27.5285,191603.0
2020-07-01 14:30:00,29.64,29.66,29.6,29.66,236915.0,27.5285,27.5471,27.4914,27.5471,236915.0
2020-07-01 15:00:00,29.66,29.69,29.64,29.69,221296.0,27.5471,27.575,27.5285,27.575,221296.0
2020-07-01 15:30:00,29.69,29.7,29.61,29.62,1041310.0,27.575,27.5843,27.5007,27.51,1041310.0
2020-07-02 09:30:00,30.27,30.54,30.26,30.54,933265.0,28.1137,28.3644,28.1044,28.3644,933265.0
2020-07-02 10:00:00,30.53,30.61,30.42,30.42,1436929.0,28.3551,28.4294,28.253,28.253,1436929.0
2020-07-02 10:30:00,30.42,30.47,30.32,30.33,257448.0,28.253,28.2994,28.1601,28.1694,257448.0
2020-07-02 11:00:00,30.33,30.4,30.31,30.39,732264.0,28.1694,28.2344,28.1508,28.2251,732264.0
2020-07-02 11:30:00,30.39,30.42,30.38,30.41,274695.0,28.2251,28.253,28.2158,28.2437,274695.0
2020-07-02 12:00:00,30.41,30.41,30.37,30.41,212198.0,28.2437,28.2437,28.2065,28.2437,212198.0
2020-07-02 12:30:00,30.4,30.41,30.38,30.41,75812.0,28.2344,28.2437,28.2158,28.2437,75812.0
2020-07-02 13:00:00,30.4,30.44,30.4,30.43,88964.0,28.2344,28.2716,28.2344,28.2623,88964.0
2020-07-02 13:30:00,30.43,30.47,30.42,30.43,113985.0,28.2623,28.2994,28.253,28.2623,113985.0
2020-07-02 14:00:00,30.42,30.43,30.39,30.42,57537.0,28.253,28.2623,28.2251,28.253,57537.0
2020-07-02 14:30:00,30.42,30.45,30.4,30.42,58722.0,28.253,28.2808,28.2344,28.253,58722.0
2020-07-02 15:00:00,30.42,30.42,30.38,30.4,67246.0,28.253,28.253,28.2158,28.2344,67246.0
2020-07-02 15:30:00,30.39,30.41,30.3,30.36,548331.0,28.2251,28.2437,28.1415,28.1973,548331.0
2020-07-06 09:30:00,30.97,31.05,30.88,31.01,428317.0,28.7638,28.8381,28.6802,28.8009,428317.0
2020-07-06 10:00:00,31.01,31.06,30.96,30.99,431430.0,28.8009,28.8474,28.7545,28.7824,431430.0
2020-07-06 10:30:00,30.98,31.08,30.97,31.08,161073.0,28.7731,28.866,28.7638,28.866,161073.0
2020-07-06 11:00:00,31.08,31.09,31.03,31.08,130503.0,28.866,28.8753,28.8195,28.866,130503.0
2020-07-06 11:30:00,31.08,31.09,31.01,31.02,110206.0,28.866,28.8753,28.8009,28.8102,110206.0
2020-07-06 12:00:00,31.01,31.02,30.97,30.99,227358.0,28.8009,28.8102,28.7638,28.7824,227358.0
2020-07-06 12:30:00,30.99,31.01,30.97,30.98,41931.0,28.7824,28.8009,28.7638,28.7731,41931.0
2020-07-06 13:00:00,30.98,30.98,30.92,30.96,62312.0,28.7731,28.7731,28.7174,28.7545,62312.0
2020-07-06 13:30:00,30.96,30.97,30.94,30.96,108457.0,28.7545,28.7638,28.7359,28.7545,108457.0
2020-07-06 14:00:00,30.96,30.96,30.9,30.93,100877.0,28.7545,28.7545,28.6988,28.7266,100877.0
2020-07-06 14:30:00,30.92,30.95,30.91,30.93,72315.0,28.7174,28.7452,28.7081,28.7266,72315.0
2020-07-06 15:00:00,30.93,30.95,30.91,30.95,88420.0,28.7266,28.7452,28.7081,28.7452,88420.0
2020-07-06 15:30:00,30.94,31.03,30.92,31.03,473725.0,28.7359,28.8195,28.7174,28.8195,473725.0
2020-07-07 09:30:00,30.96,31.06,30.9,31.03,899566.0,28.7545,28.8474,28.6988,28.8195,899566.0
2020-07-07 10:00:00,31.02,31.1,31.02,31.06,254813.0,28.8102,28.8845,28.8102,28.8474,254813.0
2020-07-07 10:30:00,31.06,31.1,30.98,31.09,973779.0,28.8474,28.8845,28.7731,28.8753,973779.0
2020-07-07 11:00:00,31.09,31.14,31.05,31.11,267183.0,28.8753,28.9217,28.8381,28.8938,267183.0
2020-07-07 11:30:00,31.11,31.11,31.05,31.07,337796.0,28.8938,28.8938,28.8381,28.8567,337796.0
2020-07-07 12:00:00,31.08,31.08,31.04,31.05,65435.0,28.866,28.866,28.8288,28.8381,65435.0
2020-07-07 12:30:00,31.05,31.06,30.95,30.97,480108.0,28.8381,28.8474,28.7452,28.7638,480108.0
2020-07-07 13:00:00,30.96,30.98,30.92,30.98,128714.0,28.7545,28.7731,28.7174,28.7731,128714.0
2020-07-07 13:30:00,30.98,30.98,30.94,30.96,63876.0,28.7731,28.7731,28.7359,28.7545,63876.0
2020-07-07 14:00:00,30.96,30.97,30.93,30.95,75101.0,28.7545,28.7638,28.7266,28.7452,75101.0
2020-07-07 14:30:00,30.94,30.94,30.88,30.92,99959.0,28.7359,28.7359,28.6802,28.7174,99959.0
2020-07-07 15:00:00,30.92,30.92,30.87,30.9,138899.0,28.7174,28.7174,28.6709,28.6988,138899.0
2020-07-07 15:30:00,30.91,30.91,30.79,30.84,663763.0,28.7081,28.7081,28.5966,28.6431,663763.0
2020-07-08 09:30:00,30.51,30.63,30.49,30.6,405999.0,28.3366,28.448,28.318,28.4202,405999.0
2020-07-08 10:00:00,30.6,30.62,30.51,30.53,529711.0,28.4202,28.4387,28.3366,28.3551,529711.0
2020-07-08 10:30:00,30.53,30.58,30.51,30.53,321255.0,28.3551,28.4016,28.3366,28.3551,321255.0
2020-07-08 11:00:00,30.54,30.54,30.43,30.49,310010.0,28.3644,28.3644,28.2623,28.318,310010.0
2020-07-08 11:30:00,30.49,30.57,30.48,30.57,169877.0,28.318,28.3923,28.3087,28.3923,169877.0
2020-07-08 12:00:00,30.57,30.65,30.55,30.62,96947.0,28.3923,28.4666,28.3737,28.4387,96947.0
2020-07-08 12:30:00,30.62,30.67,30.6,30.67,67321.0,28.4387,28.4852,28.4202,28.4852,67321.0
2020-07-08 13:00:00,30.67,30.67,30.56,30.6,145539.0,28.4852,28.4852,28.383,28.4202,145539.0
2020-07-08 13:30:00,30.6,30.63,30.58,30.6,108020.0,28.4202,28.448,28.4016,28.4202,108020.0
2020-07-08 14:00:00,30.6,30.67,30.59,30.66,273762.0,28.4202,28.4852,28.4109,28.4759,273762.0
2020-07-08 14:30:00,30.66,30.7,30.63,30.69,219806.0,28.4759,28.513,28.448,28.5037,219806.0
2020-07-08 15:00:00,30.69,30.79,30.68,30.77,946054.0,28.5037,28.5966,28.4945,28.578,946054.0
2020-07-08 15:30:00,30.77,30.79,30.74,30.74,785556.0,28.578,28.5966,28.5502,28.5502,785556.0
2020-07-09 09:30:00,30.94,30.99,30.85,30.9,688377.0,28.7359,28.7824,28.6523,28.6988,688377.0
2020-07-09 10:00:00,30.91,30.93,30.79,30.85,421358.0,28.7081,28.7266,28.5966,28.6523,421358.0
2020-07-09 10:30:00,30.85,30.87,30.66,30.67,269881.0,28.6523,28.6709,28.4759,28.4852,269881.0
2020-07-09 11:00:00,30.67,30.7,30.56,30.64,324627.0,28.4852,28.513,28.383,28.4573,324627.0
2020-07-09 11:30:00,30.62,30.66,30.55,30.64,130718.0,28.4387,28.4759,28.3737,28.4573,130718.0
2020-07-09 12:00:00,30.64,30.72,30.63,30.7,169905.0,28.4573,28.5316,28.448,28.513,169905.0
2020-07-09 12:30:00,30.69,30.73,30.67,30.71,83099.0,28.5037,28.5409,28.4852,28.5223,83099.0
2020-07-09 13:00:00,30.72,30.76,30.7,30.75,112938.0,28.5316,28.5688,28.513,28.5595,112938.0
2020-07-09 13:30:00,30.74,30.77,30.7,30.71,138704.0,28.5502,28.578,28.513,28.5223,138704.0
2020-07-09 14:00:00,30.7,30.77,30.69,30.77,107582.0,28.513,28.578,28.5037,28.578,107582.0
2020-07-09 14:30:00,30.77,30.8,30.76,30.79,118323.0,28.578,28.6059,28.5688,28.5966,118323.0
2020-07-09 15:00:00,30.8,30.84,30.73,30.74,509456.0,28.6059,28.6431,28.5409,28.5502,509456.0
2020-07-09 15:30:00,30.74,30.8,30.69,30.77,257467.0,28.5502,28.6059,28.5037,28.578,257467.0
2020-07-10 09:30:00,30.75,30.81,30.69,30.71,244998.0,28.5595,28.6152,28.5037,28.5223,244998.0
2020-07-10 10:00:00,30.71,30.76,30.62,30.75,191143.0,28.5223,28.5688,28.4387,28.5595,191143.0
2020-07-10 10:30:00,30.74,30.8,30.72,30.75,166906.0,28.5502,28.6059,28.5316,28.5595,166906.0
2020-07-10 11:00:00,30.75,30.75,30.71,30.71,107139.0,28.5595,28.5595,28.5223,28.5223,107139.0
2020-07-10 11:30:00,30.71,30.77,30.7,30.75,89967.0,28.5223,28.578,28.513,28.5595,89967.0
2020-07-10 12:00:00,30.76,30.76,30.68,30.68,199778.0,28.5688,28.5688,28.4945,28.4945,199778.0
2020-07-10 12:30:00,30.68,30.71,30.65,30.68,251108.0,28.4945,28.5223,28.4666,28.4945,251108.0
2020-07-10 13:00:00,30.68,30.69,30.65,30.68,70648.0,28.4945,28.5037,28.4666,28.4945,70648.0
2020-07-10 13:30:00,30.68,30.72,30.66,30.69,66105.0,28.4945,28.5316,28.4759,28.5037,66105.0
2020-07-10 14:00:00,30.7,30.71,30.66,30.68,40419.0,28.513,28.5223,28.4759,28.4945,40419.0
2020-07-10 14:30:00,30.68,30.71,30.67,30.69,78717.0,28.4945,28.5223,28.4852,28.5037,78717.0
2020-07-10 15:00:00,30.7,30.76,30.67,30.75,132123.0,28.513,28.5688,28.4852,28.5595,132123.0
2020-07-10 15:30:00,30.74,30.81,30.72,30.77,297657.0,28.5502,28.6152,28.5316,28.578,297657.0
2020-07-13 09:30:00,30.94,31.12,30.88,31.06,331908.0,28.7359,28.9031,28.6802,28.8474,331908.0
2020-07-13 10:00:00,31.05,31.17,31.03,31.16,453900.0,28.8381,28.9496,28.8195,28.9403,453900.0
2020-07-13 10:30:00,31.16,31.2,31.12,31.19,121021.0,28.9403,28.9774,28.9031,28.9681,121021.0
2020-07-13 11:00:00,31.18,31.2,31.15,31.19,78079.0,28.9588,28.9774,28.931,28.9681,78079.0
2020-07-13 11:30:00,31.2,31.22,31.16,31.2,149081.0,28.9774,28.996,28.9403,28.9774,149081.0
2020-07-13 12:00:00,31.2,31.21,31.16,31.19,58734.0,28.9774,28.9867,28.9403,28.9681,58734.0
2020-07-13 12:30:00,31.19,31.19,31.14,31.14,63749.0,28.9681,28.9681,28.9217,28.9217,63749.0
2020-07-13 13:00:00,31.15,31.18,31.13,31.14,72560.0,28.931,28.9588,28.9124,28.9217,72560.0
2020-07-13 13:30:00,31.14,31.16,31.11,31.12,238949.0,28.9217,28.9403,28.8938,28.9031,238949.0
2020-07-13 14:00:00,31.11,31.12,30.99,31.0,195265.0,28.8938,28.9031,28.7824,28.7917,195265.0
2020-07-13 14:30:00,31.0,31.04,30.95,31.03,225451.0,28.7917,28.8288,28.7452,28.8195,225451.0
2020-07-13 15:00:00,31.03,31.03,30.88,30.9,353359.0,28.8195,28.8195,28.6802,28.6988,353359.0
2020-07-13 15:30:00,30.89,30.9,30.77,30.81,758073.0,28.6895,28.6988,28.578,28.6152,758073.0
2020-07-14 09:30:00,30.21,30.37,30.1,30.33,376467.0,28.0579,28.2065,27.9558,28.1694,376467.0
2020-07-14 10:00:00,30.32,30.35,30.19,30.34,800150.0,28.1601,28.188,28.0394,28.1787,800150.0
2020-07-14 10:30:00,30.34,30.39,30.32,30.34,258604.0,28.1787,28.2251,28.1601,28.1787,258604.0
2020-07-14 11:00:00,30.34,30.42,30.3,30.4,311048.0,28.1787,28.253,28.1415,28.2344,311048.0
2020-07-14 11:30:00,30.39,30.48,30.38,30.45,191674.0,28.2251,28.3087,28.2158,28.2808,191674.0
2020-07-14 12:00:00,30.46,30.51,30.43,30.47,230097.0,28.2901,28.3366,28.2623,28.2994,230097.0
2020-07-14 12:30:00,30.47,30.52,30.45,30.48,166048.0,28.2994,28.3459,28.2808,28.3087,166048.0
2020-07-14 13:00:00,30.49,30.52,30.45,30.5,105357.0,28.318,28.3459,28.2808,28.3273,105357.0
2020-07-14 13:30:00,30.5,30.57,30.49,30.53,191732.0,28.3273,28.3923,28.318,28.3551,191732.0
2020-07-14 14:00:00,30.54,30.6,30.51,30.59,297947.0,28.3644,28.4202,28.3366,28.4109,297947.0
2020-07-14 14:30:00,30.59,30.6,30.53,30.56,179855.0,28.4109,28.4202,28.3551,28.383,179855.0
2020-07-14 15:00:00,30.56,30.58,30.49,30.55,260401.0,28.383,28.4016,28.318,28.3737,260401.0
2020-07-14 15:30:00,30.55,30.62,30.55,30.61,654822.0,28.3737,28.4387,28.3737,28.4294,654822.0
2020-07-15 09:30:00,30.73,30.87,30.71,30.77,516197.0,28.5409,28.6709,28.5223,28.578,516197.0
2020-07-15 10:00:00,30.78,30.83,30.73,30.83,202361.0,28.5873,28.6338,28.5409,28.6338,202361.0
2020-07-15 10:30:00,30.83,30.87,30.82,30.84,146367.0,28.6338,28.6709,28.6245,28.6431,146367.0
2020-07-15 11:00:00,30.84,30.85,30.76,30.8,102243.0,28.6431,28.6523,28.5688,28.6059,102243.0
2020-07-15 11:30:00,30.8,30.8,30.67,30.67,101314.0,28.6059,28.6059,28.4852,28.4852,101314.0
2020-07-15 12:00:00,30.67,30.73,30.65,30.73,91812.0,28.4852,28.5409,28.4666,28.5409,91812.0
2020-07-15 12:30:00,30.72,30.74,30.67,30.74,84775.0,28.5316,28.5502,28.4852,28.5502,84775.0
2020-07-15 13:00:00,30.73,30.77,30.71,30.75,104976.0,28.5409,28.578,28.5223,28.5595,104976.0
2020-07-15 13:30:00,30.76,30.78,30.72,30.73,47714.0,28.5688,28.5873,28.5316,28.5409,47714.0
2020-07-15 14:00:00,30.73,30.79,30.71,30.76,79554.0,28.5409,28.5966,28.5223,28.5688,79554.0
2020-07-15 14:30:00,30.75,30.78,30.69,30.7,53510.0,28.5595,28.5873,28.5037,28.513,53510.0
2020-07-15 15:00:00,30.69,30.74,30.67,30.74,140054.0,28.5037,28.5502,28.4852,28.5502,140054.0
2020-07-15 15:30:00,30.73,30.78,30.71,30.74,413432.0,28.5409,28.5873,28.5223,28.5502,413432.0
2020-07-16 09:30:00,30.81,30.93,30.78,30.89,467671.0,28.6152,28.7266,28.5873,28.6895,467671.0
2020-07-16 10:00:00,30.89,30.96,30.85,30.96,647057.0,28.6895,28.7545,28.6523,28.7545,647057.0
2020-07-16 10:30:00,30.95,31.01,30.94,30.95,320014.0,28.7452,28.8009,28.7359,28.7452,320014.0
2020-07-16 11:00:00,30.95,31.01,30.91,30.99,337518.0,28.7452,28.8009,28.7081,28.7824,337518.0
2020-07-16 11:30:00,30.99,31.0,30.96,31.0,120400.0,28.7824,28.7917,28.7545,28.7917,120400.0
2020-07-16 12:00:00,31.0,31.01,30.97,30.99,175593.0,28.7917,28.8009,28.7638,28.7824,175593.0
2020-07-16 12:30:00,30.98,31.0,30.97,30.98,131012.0,28.7731,28.7917,28.7638,28.7731,131012.0
2020-07-16 13:00:00,30.98,31.0,30.97,31.0,158564.0,28.7731,28.7917,28.7638,28.7917,158564.0
2020-07-16 13:30:00,31.0,31.0,30.95,30.96,131955.0,28.7917,28.7917,28.7452,28.7545,131955.0
2020-07-16 14:00:00,30.96,31.01,30.95,30.99,102602.0,28.7545,28.8009,28.7452,28.7824,102602.0
2020-07-16 14:30:00,30.99,31.0,30.92,30.94,115520.0,28.7824,28.7917,28.7174,28.7359,115520.0
2020-07-16 15:00:00,30.94,31.01,30.92,31.01,126919.0,28.7359,28.8009,28.7174,28.8009,126919.0
2020-07-16 15:30:00,31.01,31.01,30.98,30.99,397069.0,28.8009,28.8009,28.7731,28.7824,397069.0
2020-07-17 09:30:00,31.53,31.61,31.47,31.49,284738.0,29.2839,29.3582,29.2282,29.2468,284738.0
2020-07-17 10:00:00,31.49,31.53,31.4,31.42,274490.0,29.2468,29.2839,29.1632,29.1817,274490.0
2020-07-17 10:30:00,31.43,31.46,31.39,31.46,187589.0,29.191,29.2189,29.1539,29.2189,187589.0
2020-07-17 11:00:00,31.46,31.5,31.45,31.5,105073.0,29.2189,29.256,29.2096,29.256,105073.0
2020-07-17 11:30:00,31.5,31.53,31.46,31.51,130041.0,29.256,29.2839,29.2189,29.2653,130041.0
2020-07-17 12:00:00,31.51,31.52,31.5,31.51,84799.0,29.2653,29.2746,29.256,29.2653,84799.0
2020-07-17 12:30:00,31.51,31.52,31.47,31.48,220007.0,29.2653,29.2746,29.2282,29.2375,220007.0
2020-07-17 13:00:00,31.47,31.48,31.43,31.46,192636.0,29.2282,29.2375,29.191,29.2189,192636.0
2020-07-17 13:30:00,31.46,31.46,31.39,31.42,190753.0,29.2189,29.2189,29.1539,29.1817,190753.0
2020-07-17 14:00:00,31.42,31.46,31.41,31.43,55678.0,29.1817,29.2189,29.1725,29.191,55678.0
2020-07-17 14:30:00,31.43,31.43,31.39,31.4,79105.0,29.191,29.191,29.1539,29.1632,79105.0
2020-07-17 15:00:00,31.39,31.43,31.36,31.43,293698.0,29.1539,29.191,29.126,29.191,293698.0
2020-07-17 15:30:00,31.43,31.53,31.4,31.52,718249.0,29.191,29.2839,29.1632,29.2746,718249.0
2020-07-20 09:30:00,31.69,31.72,31.63,31.67,297960.0,29.4325,29.4604,29.3768,29.4139,297960.0
2020-07-20 10:00:00,31.67,31.79,31.65,31.79,456783.0,29.4139,29.5254,29.3954,29.5254,456783.0
2020-07-20 10:30:00,31.79,31.81,31.77,31.79,278010.0,29.5254,29.544,29.5068,29.5254,278010.0
2020-07-20 11:00:00,31.79,31.81,31.77,31.8,188219.0,29.5254,29.544,29.5068,29.5347,188219.0
2020-07-20 11:30:00,31.8,31.86,31.79,31.86,213032.0,29.5347,29.5904,29.5254,29.5904,213032.0
2020-07-20 12:00:00,31.86,31.86,31.84,31.86,130395.0,29.5904,29.5904,29.5718,29.5904,130395.0
2020-07-20 12:30:00,31.86,31.86,31.84,31.86,161341.0,29.5904,29.5904,29.5718,29.5904,161341.0
2020-07-20 13:00:00,31.86,31.86,31.84,31.86,91861.0,29.5904,29.5904,29.5718,29.5904,91861.0
2020-07-20 13:30:00,31.86,31.88,31.85,31.86,123888.0,29.5904,29.609,29.5811,29.5904,123888.0
2020-07-20 14:00:00,31.86,31.87,31.85,31.86,114673.0,29.5904,29.5997,29.5811,29.5904,114673.0
2020-07-20 14:30:00,31.86,31.87,31.85,31.87,107625.0,29.5904,29.5997,29.5811,29.5997,107625.0
2020-07-20 15:00:00,31.87,31.9,31.85,31.9,169584.0,29.5997,29.6275,29.5811,29.6275,169584.0
2020-07-20 15:30:00,31.9,31.98,31.89,31.98,838097.0,29.6275,29.7019,29.6183,29.7019,838097.0
2020-07-21 09:30:00,32.18,32.26,32.14,32.22,328531.0,29.8876,29.9619,29.8505,29.9248,328531.0
2020-07-21 10:00:00,32.23,32.23,32.11,32.13,375149.0,29.934,29.934,29.8226,29.8412,375149.0
2020-07-21 10:30:00,32.12,32.21,32.09,32.2,305967.0,29.8319,29.9155,29.804,29.9062,305967.0
2020-07-21 11:00:00,32.2,32.25,32.18,32.23,210937.0,29.9062,29.9526,29.8876,29.934,210937.0
2020-07-21 11:30:00,32.24,32.25,32.2,32.23,127514.0,29.9433,29.9526,29.9062,29.934,127514.0
2020-07-21 12:00:00,32.23,32.24,32.2,32.24,78560.0,29.934,29.9433,29.9062,29.9433,78560.0
2020-07-21 12:30:00,32.24,32.25,32.22,32.25,57468.0,29.9433,29.9526,29.9248,29.9526,57468.0
2020-07-21 13:00:00,32.24,32.26,32.2,32.26,286702.0,29.9433,29.9619,29.9062,29.9619,286702.0
2020-07-21 13:30:00,32.25,32.29,32.25,32.25,113876.0,29.9526,29.9898,29.9526,29.9526,113876.0
2020-07-21 14:00:00,32.26,32.29,32.23,32.25,126760.0,29.9619,29.9898,29.934,29.9526,126760.0
2020-07-21 14:30:00,32.25,32.25,32.21,32.23,92653.0,29.9526,29.9526,29.9155,29.934,92653.0
2020-07-21 15:00:00,32.22,32.24,32.14,32.16,161381.0,29.9248,29.9433,29.8505,29.869,161381.0
2020-07-21 15:30:00,32.17,32.18,32.1,32.15,528138.0,29.8783,29.8876,29.8133,29.8597,528138.0
2020-07-22 09:30:00,32.16,32.2,32.1,32.16,257059.0,29.869,29.9062,29.8133,29.869,257059.0
2020-07-22 10:00:00,32.16,32.17,32.09,32.09,144262.0,29.869,29.8783,29.804,29.804,144262.0
2020-07-22 10:30:00,32.09,32.14,32.03,32.08,186469.0,29.804,29.8505,29.7483,29.7947,186469.0
2020-07-22 11:00:00,32.08,32.1,32.01,32.09,192340.0,29.7947,29.8133,29.7297,29.804,192340.0
2020-07-22 11:30:00,32.1,32.13,32.09,32.11,131397.0,29.8133,29.8412,29.804,29.8226,131397.0
2020-07-22 12:00:00,32.11,32.13,32.08,32.11,111305.0,29.8226,29.8412,29.7947,29.8226,111305.0
2020-07-22 12:30:00,32.11,32.11,32.06,32.08,77067.0,29.8226,29.8226,29.7762,29.7947,77067.0
2020-07-22 13:00:00,32.08,32.08,32.04,32.05,86813.0,29.7947,29.7947,29.7576,29.7669,86813.0
2020-07-22 13:30:00,32.06,32.06,31.98,31.99,121193.0,29.7762,29.7762,29.7019,29.7111,121193.0
2020-07-22 14:00:00,31.99,32.02,31.98,32.02,104961.0,29.7111,29.739,29.7019,29.739,104961.0
2020-07-22 14:30:00,32.02,32.05,32.0,32.03,132047.0,29.739,29.7669,29.7204,29.7483,132047.0
2020-07-22 15:00:00,32.04,32.09,32.03,32.05,175038.0,29.7576,29.804,29.7483,29.7669,175038.0
2020-07-22 15:30:00,32.05,32.13,32.04,32.09,423893.0,29.7669,29.8412,29.7576,29.804,423893.0
2020-07-23 09:30:00,32.15,32.17,32.02,32.16,197620.0,29.8597,29.8783,29.739,29.869,197620.0
2020-07-23 10:00:00,32.17,32.18,32.07,32.13,181239.0,29.8783,29.8876,29.7854,29.8412,181239.0
2020-07-23 10:30:00,32.13,32.19,32.12,32.16,87693.0,29.8412,29.8969,29.8319,29.869,87693.0
2020-07-23 11:00:00,32.16,32.23,32.11,32.22,98340.0,29.869,29.934,29.8226,29.9248,98340.0
2020-07-23 11:30:00,32.23,32.28,32.21,32.25,136660.0,29.934,29.9805,29.9155,29.9526,136660.0
2020-07-23 12:00:00,32.24,32.25,32.16,32.17,120343.0,29.9433,29.9526,29.869,29.8783,120343.0
2020-07-23 12:30:00,32.17,32.18,32.11,32.13,80437.0,29.8783,29.8876,29.8226,29.8412,80437.0
2020-07-23 13:00:00,32.13,32.17,32.1,32.12,48357.0,29.8412,29.8783,29.8133,29.8319,48357.0
2020-07-23 13:30:00,32.12,32.12,32.01,32.04,69360.0,29.8319,29.8319,29.7297,29.7576,69360.0
2020-07-23 14:00:00,32.05,32.05,31.92,32.0,136564.0,29.7669,29.7669,29.6461,29.7204,136564.0
2020-07-23 14:30:00,31.99,32.06,31.97,32.03,167247.0,29.7111,29.7762,29.6926,29.7483,167247.0
2020-07-23 15:00:00,32.04,32.07,31.99,32.03,130020.0,29.7576,29.7854,29.7111,29.7483,130020.0
2020-07-23 15:30:00,32.03,32.04,31.97,31.97,597761.0,29.7483,29.7576,29.6926,29.6926,597761.0
2020-07-24 09:30:00,32.08,32.14,32.03,32.13,360466.0,29.7947,29.8505,29.7483,29.8412,360466.0
2020-07-24 10:00:00,32.14,32.25,32.13,32.22,208849.0,29.8505,29.9526,29.8412,29.9248,208849.0
2020-07-24 10:30:00,32.23,32.29,32.16,32.29,156851.0,29.934,29.9898,29.869,29.9898,156851.0
2020-07-24 11:00:00,32.28,32.3,32.25,32.27,95390.0,29.9805,29.9991,29.9526,29.9712,95390.0
2020-07-24 11:30:00,32.27,32.28,32.21,32.26,113459.0,29.9712,29.9805,29.9155,29.9619,113459.0
2020-07-24 12:00:00,32.27,32.27,32.16,32.17,373730.0,29.9712,29.9712,29.869,29.8783,373730.0
2020-07-24 12:30:00,32.17,32.18,32.12,32.15,187537.0,29.8783,29.8876,29.8319,29.8597,187537.0
2020-07-24 13:00:00,32.15,32.17,32.09,32.15,101842.0,29.8597,29.8783,29.804,29.8597,101842.0
2020-07-24 13:30:00,32.15,32.18,32.12,32.16,126373.0,29.8597,29.8876,29.8319,29.869,126373.0
2020-07-24 14:00:00,32.16,32.21,32.16,32.2,395177.0,29.869,29.9155,29.869,29.9062,395177.0
2020-07-24 14:30:00,32.2,32.21,32.17,32.2,139218.0,29.9062,29.9155,29.8783,29.9062,139218.0
2020-07-24 15:00:00,32.2,32.24,32.16,32.16,102353.0,29.9062,29.9433,29.869,29.869,102353.0
2020-07-24 15:30:00,32.17,32.22,32.14,32.19,414580.0,29.8783,29.9248,29.8505,29.8969,414580.0
2020-07-27 09:30:00,32.19,32.36,32.15,32.34,151132.0,29.8969,30.0548,29.8597,30.0362,151132.0
2020-07-27 10:00:00,32.34,32.36,32.31,32.36,137475.0,30.0362,30.0548,30.0083,30.0548,137475.0
2020-07-27 10:30:00,32.36,32.4,32.35,32.38,109782.0,30.0548,30.0919,30.0455,30.0734,109782.0
2020-07-27 11:00:00,32.37,32.38,32.29,32.3,75694.0,30.0641,30.0734,29.9898,29.9991,75694.0
2020-07-27 11:30:00,32.3,32.3,32.23,32.27,88048.0,29.9991,29.9991,29.934,29.9712,88048.0
2020-07-27 12:00:00,32.27,32.29,32.25,32.29,133680.0,29.9712,29.9898,29.9526,29.9898,133680.0
2020-07-27 12:30:00,32.29,32.3,32.26,32.26,47131.0,29.9898,29.9991,29.9619,29.9619,47131.0
2020-07-27 13:00:00,32.27,32.27,32.24,32.27,92630.0,29.9712,29.9712,29.9433,29.9712,92630.0
2020-07-27 13:30:00,32.27,32.29,32.26,32.27,38459.0,29.9712,29.9898,29.9619,29.9712,38459.0
2020-07-27 14:00:00,32.27,32.32,32.26,32.32,79262.0,29.9712,30.0176,29.9619,30.0176,79262.0
2020-07-27 14:30:00,32.32,32.34,32.31,32.32,511287.0,30.0176,30.0362,30.0083,30.0176,511287.0
2020-07-27 15:00:00,32.32,32.37,32.31,32.37,200777.0,30.0176,30.0641,30.0083,30.0641,200777.0
2020-07-27 15:30:00,32.37,32.46,32.36,32.44,1949009.0,30.0641,30.1477,30.0548,30.1291,1949009.0
2020-07-28 09:30:00,32.62,32.72,32.54,32.57,746146.0,30.2963,30.3891,30.222,30.2498,746146.0
2020-07-28 10:00:00,32.56,32.66,32.56,32.65,230627.0,30.2405,30.3334,30.2405,30.3241,230627.0
2020-07-28 10:30:00,32.65,32.69,32.61,32.66,145985.0,30.3241,30.3613,30.287,30.3334,145985.0
2020-07-28 11:00:00,32.66,32.69,32.61,32.66,181402.0,30.3334,30.3613,30.287,30.3334,181402.0
2020-07-28 11:30:00,32.66,32.7,32.64,32.65,84189.0,30.3334,30.3706,30.3148,30.3241,84189.0
2020-07-28 12:00:00,32.65,32.65,32.6,32.62,87681.0,30.3241,30.3241,30.2777,30.2963,87681.0
2020-07-28 12:30:00,32.62,32.66,32.6,32.64,71067.0,30.2963,30.3334,30.2777,30.3148,71067.0
2020-07-28 13:00:00,32.65,32.66,32.62,32.65,93196.0,30.3241,30.3334,30.2963,30.3241,93196.0
2020-07-28 13:30:00,32.65,32.68,32.65,32.67,34050.0,30.3241,30.352,30.3241,30.3427,34050.0
2020-07-28 14:00:00,32.68,32.68,32.64,32.64,54584.0,30.352,30.352,30.3148,30.3148,54584.0
2020-07-28 14:30:00,32.64,32.67,32.63,32.65,112481.0,30.3148,30.3427,30.3055,30.3241,112481.0
2020-07-28 15:00:00,32.65,32.65,32.58,32.58,94176.0,30.3241,30.3241,30.2591,30.2591,94176.0
2020-07-28 15:30:00,32.58,32.6,32.51,32.55,299196.0,30.2591,30.2777,30.1941,30.2312,299196.0
2020-07-29 09:30:00,32.48,32.53,32.42,32.44,260150.0,30.1662,30.2127,30.1105,30.1291,260150.0
2020-07-29 10:00:00,32.44,32.52,32.43,32.47,339414.0,30.1291,30.2034,30.1198,30.1569,339414.0
2020-07-29 10:30:00,32.46,32.48,32.43,32.48,268182.0,30.1477,30.1662,30.1198,30.1662,268182.0
2020-07-29 11:00:00,32.47,32.48,32.42,32.43,128750.0,30.1569,30.1662,30.1105,30.1198,128750.0
2020-07-29 11:30:00,32.43,32.46,32.4,32.44,64593.0,30.1198,30.1477,30.0919,30.1291,64593.0
2020-07-29 12:00:00,32.45,32.46,32.42,32.45,134217.0,30.1384,30.1477,30.1105,30.1384,134217.0
2020-07-29 12:30:00,32.45,32.52,32.44,32.52,759806.0,30.1384,30.2034,30.1291,30.2034,759806.0
2020-07-29 13:00:00,32.52,32.56,32.5,32.55,377165.0,30.2034,30.2405,30.1848,30.2312,377165.0
2020-07-29 13:30:00,32.55,32.56,32.5,32.5,168401.0,30.2312,30.2405,30.1848,30.1848,168401.0
2020-07-29 14:00:00,32.5,32.56,32.44,32.54,157753.0,30.1848,30.2405,30.1291,30.222,157753.0
2020-07-29 14:30:00,32.54,32.63,32.5,32.51,240122.0,30.222,30.3055,30.1848,30.1941,240122.0
2020-07-29 15:00:00,32.51,32.59,32.46,32.56,160984.0,30.1941,30.2684,30.1477,30.2405,160984.0
2020-07-29 15:30:00,32.55,32.63,32.54,32.58,557539.0,30.2312,30.3055,30.222,30.2591,557539.0
2020-07-30 09:30:00,32.36,32.36,32.06,32.06,486020.0,30.0548,30.0548,29.7762,29.7762,486020.0
2020-07-30 10:00:00,32.06,32.06,31.91,32.05,904616.0,29.7762,29.7762,29.6368,29.7669,904616.0
2020-07-30 10:30:00,32.07,32.14,31.99,32.04,197672.0,29.7854,29.8505,29.7111,29.7576,197672.0
2020-07-30 11:00:00,32.04,32.13,32.02,32.08,183639.0,29.7576,29.8412,29.739,29.7947,183639.0
2020-07-30 11:30:00,32.08,32.13,32.07,32.12,315679.0,29.7947,29.8412,29.7854,29.8319,315679.0
2020-07-30 12:00:00,32.12,32.17,32.08,32.13,171730.0,29.8319,29.8783,29.7947,29.8412,171730.0
2020-07-30 12:30:00,32.14,32.19,32.12,32.19,141243.0,29.8505,29.8969,29.8319,29.8969,141243.0
2020-07-30 13:00:00,32.19,32.26,32.18,32.22,141429.0,29.8969,29.9619,29.8876,29.9248,141429.0
2020-07-30 13:30:00,32.22,32.27,32.2,32.26,96918.0,29.9248,29.9712,29.9062,29.9619,96918.0
2020-07-30 14:00:00,32.26,32.27,32.23,32.24,84238.0,29.9619,29.9712,29.934,29.9433,84238.0
2020-07-30 14:30:00,32.25,32.29,32.24,32.26,203537.0,29.9526,29.9898,29.9433,29.9619,203537.0
2020-07-30 15:00:00,32.26,32.28,32.23,32.26,381807.0,29.9619,29.9805,29.934,29.9619,381807.0
2020-07-30 15:30:00,32.26,32.27,32.2,32.2,1147378.0,29.9619,29.9712,29.9062,29.9062,1147378.0
2020-07-31 09:30:00,32.36,32.36,32.12,32.21,330547.0,30.0548,30.0548,29.8319,29.9155,330547.0
2020-07-31 10:00:00,32.21,32.21,31.99,32.0,492915.0,29.9155,29.9155,29.7111,29.7204,492915.0
2020-07-31 10:30:00,32.0,32.01,31.9,31.96,312272.0,29.7204,29.7297,29.6275,29.6833,312272.0
2020-07-31 11:00:00,31.96,32.05,31.94,32.02,252373.0,29.6833,29.7669,29.6647,29.739,252373.0
2020-07-31 11:30:00,32.02,32.04,31.9,31.92,193705.0,29.739,29.7576,29.6275,29.6461,193705.0
2020-07-31 12:00:00,31.92,31.93,31.86,31.91,148904.0,29.6461,29.6554,29.5904,29.6368,148904.0
2020-07-31 12:30:00,31.91,31.91,31.84,31.88,144245.0,29.6368,29.6368,29.5718,29.609,144245.0
2020-07-31 13:00:00,31.87,31.9,31.84,31.87,373426.0,29.5997,29.6275,29.5718,29.5997,373426.0
2020-07-31 13:30:00,31.87,31.87,31.82,31.83,149080.0,29.5997,29.5997,29.5532,29.5625,149080.0
2020-07-31 14:00:00,31.83,31.85,31.77,31.8,175519.0,29.5625,29.5811,29.5068,29.5347,175519.0
2020-07-31 14:30:00,31.8,31.86,31.79,31.86,185299.0,29.5347,29.5904,29.5254,29.5904,185299.0
2020-07-31 15:00:00,31.86,31.9,31.83,31.86,255286.0,29.5904,29.6275,29.5625,29.5904,255286.0
2020-07-31 15:30:00,31.86,31.97,31.85,31.97,929968.0,29.5904,29.6926,29.5811,29.6926,929968.0
2020-08-03 09:30:00,31.75,31.84,31.68,31.84,1004043.0,29.4882,29.5718,29.4232,29.5718,1004043.0
2020-08-03 10:00:00,31.83,31.9,31.83,31.9,780838.0,29.5625,29.6275,29.5625,29.6275,780838.0
2020-08-03 10:30:00,31.9,31.92,31.85,31.87,831749.0,29.6275,29.6461,29.5811,29.5997,831749.0
2020-08-03 11:00:00,31.87,31.91,31.86,31.91,545422.0,29.5997,29.6368,29.5904,29.6368,545422.0
2020-08-03 11:30:00,31.91,31.91,31.84,31.87,612388.0,29.6368,29.6368,29.5718,29.5997,612388.0
2020-08-03 12:00:00,31.87,31.87,31.8,31.81,188888.0,29.5997,29.5997,29.5347,29.544,188888.0
2020-08-03 12:30:00,31.81,31.82,31.8,31.8,97799.0,29.544,29.5532,29.5347,29.5347,97799.0
2020-08-03 13:00:00,31.81,31.82,31.78,31.81,123649.0,29.544,29.5532,29.5161,29.544,123649.0
2020-08-03 13:30:00,31.81,31.84,31.8,31.83,154382.0,29.544,29.5718,29.5347,29.5625,154382.0
2020-08-03 14:00:00,31.83,31.85,31.8,31.85,114416.0,29.5625,29.5811,29.5347,29.5811,114416.0
2020-08-03 14:30:00,31.85,31.86,31.84,31.85,134527.0,29.5811,29.5904,29.5718,29.5811,134527.0
2020-08-03 15:00:00,31.85,31.85,31.79,31.81,506726.0,29.5811,29.5811,29.5254,29.544,506726.0
2020-08-03 15:30:00,31.81,31.82,31.78,31.81,609673.0,29.544,29.5532,29.5161,29.544,609673.0
2020-08-04 09:30:00,32.11,32.24,32.11,32.23,365709.0,29.8226,29.9433,29.8226,29.934,365709.0
2020-08-04 10:00:00,32.23,32.28,32.16,32.16,312356.0,29.934,29.9805,29.869,29.869,312356.0
2020-08-04 10:30:00,32.16,32.26,32.15,32.23,264925.0,29.869,29.9619,29.8597,29.934,264925.0
2020-08-04 11:00:00,32.23,32.25,32.2,32.22,153409.0,29.934,29.9526,29.9062,29.9248,153409.0
2020-08-04 11:30:00,32.23,32.27,32.22,32.25,165217.0,29.934,29.9712,29.9248,29.9526,165217.0
2020-08-04 12:00:00,32.25,32.27,32.21,32.24,211432.0,29.9526,29.9712,29.9155,29.9433,211432.0
2020-08-04 12:30:00,32.23,32.25,32.2,32.21,110134.0,29.934,29.9526,29.9062,29.9155,110134.0
2020-08-04 13:00:00,32.22,32.25,32.2,32.23,175529.0,29.9248,29.9526,29.9062,29.934,175529.0
2020-08-04 13:30:00,32.23,32.27,32.22,32.23,136127.0,29.934,29.9712,29.9248,29.934,136127.0
2020-08-04 14:00:00,32.23,32.27,32.19,32.2,176695.0,29.934,29.9712,29.8969,29.9062,176695.0
2020-08-04 14:30:00,32.2,32.26,32.16,32.26,222793.0,29.9062,29.9619,29.869,29.9619,222793.0
2020-08-04 15:00:00,32.26,32.29,32.24,32.27,160050.0,29.9619,29.9898,29.9433,29.9712,160050.0
2020-08-04 15:30:00,32.26,32.4,32.26,32.39,827812.0,29.9619,30.0919,29.9619,30.0826,827812.0
2020-08-05 09:30:00,32.39,32.59,32.39,32.58,262359.0,30.0826,30.2684,30.0826,30.2591,262359.0
2020-08-05 10:00:00,32.57,32.6,32.56,32.59,245918.0,30.2498,30.2777,30.2405,30.2684,245918.0
2020-08-05 10:30:00,32.59,32.63,32.57,32.58,146468.0,30.2684,30.3055,30.2498,30.2591,146468.0
2020-08-05 11:00:00,32.58,32.67,32.58,32.62,365973.0,30.2591,30.3427,30.2591,30.2963,365973.0
2020-08-05 11:30:00,32.62,32.65,32.58,32.59,107863.0,30.2963,30.3241,30.2591,30.2684,107863.0
2020-08-05 12:00:00,32.59,32.6,32.56,32.56,100897.0,30.2684,30.2777,30.2405,30.2405,100897.0
2020-08-05 12:30:00,32.56,32.57,32.52,32.52,68331.0,30.2405,30.2498,30.2034,30.2034,68331.0
2020-08-05 13:00:00,32.52,32.53,32.49,32.49,67557.0,30.2034,30.2127,30.1755,30.1755,67557.0
2020-08-05 13:30:00,32.48,32.51,32.47,32.48,25695.0,30.1662,30.1941,30.1569,30.1662,25695.0
2020-08-05 14:00:00,32.49,32.52,32.48,32.51,31143.0,30.1755,30.2034,30.1662,30.1941,31143.0
2020-08-05 14:30:00,32.52,32.52,32.45,32.47,286599.0,30.2034,30.2034,30.1384,30.1569,286599.0
2020-08-05 15:00:00,32.47,32.48,32.46,32.47,129445.0,30.1569,30.1662,30.1477,30.1569,129445.0
2020-08-05 15:30:00,32.48,32.55,32.46,32.52,825203.0,30.1662,30.2312,30.1477,30.2034,825203.0
2020-08-06 09:30:00,32.66,32.8,32.63,32.79,303338.0,30.3334,30.4634,30.3055,30.4541,303338.0
2020-08-06 10:00:00,32.79,32.79,32.72,32.77,210668.0,30.4541,30.4541,30.3891,30.4356,210668.0
2020-08-06 10:30:00,32.77,32.78,32.63,32.71,147690.0,30.4356,30.4449,30.3055,30.3798,147690.0
2020-08-06 11:00:00,32.7,32.74,32.67,32.68,155438.0,30.3706,30.4077,30.3427,30.352,155438.0
2020-08-06 11:30:00,32.68,32.73,32.67,32.72,85672.0,30.352,30.3984,30.3427,30.3891,85672.0
2020-08-06 12:00:00,32.72,32.78,32.72,32.76,73827.0,30.3891,30.4449,30.3891,30.4263,73827.0
2020-08-06 12:30:00,32.76,32.78,32.75,32.78,66415.0,30.4263,30.4449,30.417,30.4449,66415.0
2020-08-06 13:00:00,32.77,32.79,32.72,32.74,57922.0,30.4356,30.4541,30.3891,30.4077,57922.0
2020-08-06 13:30:00,32.74,32.75,32.71,32.73,79697.0,30.4077,30.417,30.3798,30.3984,79697.0
2020-08-06 14:00:00,32.73,32.77,32.71,32.77,94846.0,30.3984,30.4356,30.3798,30.4356,94846.0
2020-08-06 14:30:00,32.76,32.8,32.76,32.8,197574.0,30.4263,30.4634,30.4263,30.4634,197574.0
2020-08-06 15:00:00,32.8,32.83,32.78,32.8,214761.0,30.4634,30.4913,30.4449,30.4634,214761.0
2020-08-06 15:30:00,32.79,32.86,32.78,32.84,697007.0,30.4541,30.5192,30.4449,30.5006,697007.0
2020-08-07 09:30:00,32.67,32.71,32.56,32.62,396159.0,30.3427,30.3798,30.2405,30.2963,396159.0
2020-08-07 10:00:00,32.63,32.7,32.57,32.7,460148.0,30.3055,30.3706,30.2498,30.3706,460148.0
2020-08-07 10:30:00,32.7,32.79,32.7,32.73,117778.0,30.3706,30.4541,30.3706,30.3984,117778.0
2020-08-07 11:00:00,32.73,32.79,32.72,32.75,129390.0,30.3984,30.4541,30.3891,30.417,129390.0
2020-08-07 11:30:00,32.75,32.8,32.71,32.71,157024.0,30.417,30.4634,30.3798,30.3798,157024.0
2020-08-07 12:00:00,32.71,32.76,32.71,32.75,104112.0,30.3798,30.4263,30.3798,30.417,104112.0
2020-08-07 12:30:00,32.74,32.76,32.69,32.7,64591.0,30.4077,30.4263,30.3613,30.3706,64591.0
2020-08-07 13:00:00,32.69,32.7,32.65,32.69,100942.0,30.3613,30.3706,30.3241,30.3613,100942.0
2020-08-07 13:30:00,32.69,32.72,32.67,32.69,69483.0,30.3613,30.3891,30.3427,30.3613,69483.0
2020-08-07 14:00:00,32.69,32.71,32.64,32.66,119617.0,30.3613,30.3798,30.3148,30.3334,119617.0
2020-08-07 14:30:00,32.66,32.71,32.65,32.7,100188.0,30.3334,30.3798,30.3241,30.3706,100188.0
2020-08-07 15:00:00,32.7,32.74,32.68,32.71,217535.0,30.3706,30.4077,30.352,30.3798,217535.0
2020-08-07 15:30:00,32.71,32.76,32.7,32.73,293622.0,30.3798,30.4263,30.3706,30.3984,293622.0
2020-08-10 09:30:00,32.96,33.03,32.95,32.99,362398.0,30.612,30.6771,30.6028,30.6399,362398.0
2020-08-10 10:00:00,32.98,33.0,32.94,32.98,102636.0,30.6306,30.6492,30.5935,30.6306,102636.0
2020-08-10 10:30:00,32.98,32.99,32.86,32.86,117896.0,30.6306,30.6399,30.5192,30.5192,117896.0
2020-08-10 11:00:00,32.87,32.92,32.86,32.91,120464.0,30.5284,30.5749,30.5192,30.5656,120464.0
2020-08-10 11:30:00,32.91,32.94,32.88,32.94,112350.0,30.5656,30.5935,30.5377,30.5935,112350.0
2020-08-10 12:00:00,32.94,32.96,32.91,32.94,98715.0,30.5935,30.612,30.5656,30.5935,98715.0
2020-08-10 12:30:00,32.94,33.01,32.93,33.0,133723.0,30.5935,30.6585,30.5842,30.6492,133723.0
2020-08-10 13:00:00,33.01,33.01,32.97,32.98,112371.0,30.6585,30.6585,30.6213,30.6306,112371.0
2020-08-10 13:30:00,32.98,32.99,32.96,32.98,45093.0,30.6306,30.6399,30.612,30.6306,45093.0
2020-08-10 14:00:00,32.99,33.02,32.98,33.01,32446.0,30.6399,30.6678,30.6306,30.6585,32446.0
2020-08-10 14:30:00,33.01,33.03,32.98,33.02,70820.0,30.6585,30.6771,30.6306,30.6678,70820.0
2020-08-10 15:00:00,33.02,33.03,33.0,33.01,112898.0,30.6678,30.6771,30.6492,30.6585,112898.0
2020-08-10 15:30:00,33.0,33.09,32.97,33.08,638291.0,30.6492,30.7328,30.6213,30.7235,638291.0
2020-08-11 09:30:00,33.19,33.22,33.08,33.11,207955.0,30.8257,30.8535,30.7235,30.7514,207955.0
2020-08-11 10:00:00,33.12,33.12,33.02,33.07,270444.0,30.7606,30.7606,30.6678,30.7142,270444.0
2020-08-11 10:30:00,33.07,33.16,33.03,33.13,136666.0,30.7142,30.7978,30.6771,30.7699,136666.0
2020-08-11 11:00:00,33.14,33.17,33.1,33.11,112084.0,30.7792,30.8071,30.7421,30.7514,112084.0
2020-08-11 11:30:00,33.11,33.12,33.05,33.06,134565.0,30.7514,30.7606,30.6956,30.7049,134565.0
2020-08-11 12:00:00,33.05,33.1,33.04,33.09,168684.0,30.6956,30.7421,30.6863,30.7328,168684.0
2020-08-11 12:30:00,33.09,33.11,33.07,33.09,62537.0,30.7328,30.7514,30.7142,30.7328,62537.0
2020-08-11 13:00:00,33.09,33.1,33.06,33.08,124470.0,30.7328,30.7421,30.7049,30.7235,124470.0
2020-08-11 13:30:00,33.07,33.08,33.05,33.07,25381.0,30.7142,30.7235,30.6956,30.7142,25381.0
2020-08-11 14:00:00,33.07,33.08,32.99,33.0,108423.0,30.7142,30.7235,30.6399,30.6492,108423.0
2020-08-11 14:30:00,33.0,33.01,32.97,33.0,93415.0,30.6492,30.6585,30.6213,30.6492,93415.0
2020-08-11 15:00:00,32.99,33.01,32.85,32.9,299225.0,30.6399,30.6585,30.5099,30.5563,299225.0
2020-08-11 15:30:00,32.9,32.91,32.83,32.86,829897.0,30.5563,30.5656,30.4913,30.5192,829897.0
2020-08-12 09:30:00,33.06,33.17,33.06,33.09,224844.0,30.7049,30.8071,30.7049,30.7328,224844.0
2020-08-12 10:00:00,33.09,33.19,33.05,33.19,139431.0,30.7328,30.8257,30.6956,30.8257,139431.0
2020-08-12 10:30:00,33.19,33.26,33.17,33.24,127444.0,30.8257,30.8907,30.8071,30.8721,127444.0
2020-08-12 11:00:00,33.24,33.25,33.2,33.22,160402.0,30.8721,30.8814,30.8349,30.8535,160402.0
2020-08-12 11:30:00,33.22,33.24,33.16,33.17,123056.0,30.8535,30.8721,30.7978,30.8071,123056.0
2020-08-12 12:00:00,33.17,33.21,33.17,33.2,74354.0,30.8071,30.8442,30.8071,30.8349,74354.0
2020-08-12 12:30:00,33.2,33.21,33.12,33.13,119097.0,30.8349,30.8442,30.7606,30.7699,119097.0
2020-08-12 13:00:00,33.13,33.16,33.1,33.11,128896.0,30.7699,30.7978,30.7421,30.7514,128896.0
2020-08-12 13:30:00,33.12,33.2,33.12,33.2,41439.0,30.7606,30.8349,30.7606,30.8349,41439.0
2020-08-12 14:00:00,33.2,33.2,33.16,33.18,74787.0,30.8349,30.8349,30.7978,30.8164,74787.0
2020-08-12 14:30:00,33.18,33.2,33.16,33.18,66410.0,30.8164,30.8349,30.7978,30.8164,66410.0
2020-08-12 15:00:00,33.18,33.2,33.17,33.18,86792.0,30.8164,30.8349,30.8071,30.8164,86792.0
2020-08-12 15:30:00,33.18,33.22,33.11,33.2,1142158.0,30.8164,30.8535,30.7514,30.8349,1142158.0
2020-08-13 09:30:00,33.08,33.16,33.07,33.15,214349.0,30.7235,30.7978,30.7142,30.7885,214349.0
2020-08-13 10:00:00,33.14,33.15,33.1,33.15,102592.0,30.7792,30.7885,30.7421,30.7885,102592.0
2020-08-13 10:30:00,33.15,33.17,33.11,33.15,121502.0,30.7885,30.8071,30.7514,30.7885,121502.0
2020-08-13 11:00:00,33.15,33.16,33.12,33.13,44536.0,30.7885,30.7978,30.7606,30.7699,44536.0
2020-08-13 11:30:00,33.13,33.13,33.06,33.07,51787.0,30.7699,30.7699,30.7049,30.7142,51787.0
2020-08-13 12:00:00,33.07,33.13,33.07,33.11,98013.0,30.7142,30.7699,30.7142,30.7514,98013.0
2020-08-13 12:30:00,33.11,33.15,33.11,33.14,47109.0,30.7514,30.7885,30.7514,30.7792,47109.0
2020-08-13 13:00:00,33.14,33.14,33.07,33.09,33013.0,30.7792,30.7792,30.7142,30.7328,33013.0
2020-08-13 13:30:00,33.08,33.11,33.04,33.09,50676.0,30.7235,30.7514,30.6863,30.7328,50676.0
2020-08-13 14:00:00,33.1,33.11,32.98,33.02,60029.0,30.7421,30.7514,30.6306,30.6678,60029.0
2020-08-13 14:30:00,33.02,33.04,32.96,33.0,157339.0,30.6678,30.6863,30.612,30.6492,157339.0
2020-08-13 15:00:00,32.99,33.05,32.98,33.04,92994.0,30.6399,30.6956,30.6306,30.6863,92994.0
2020-08-13 15:30:00,33.05,33.05,33.01,33.03,395301.0,30.6956,30.6956,30.6585,30.6771,395301.0
2020-08-14 09:30:00,32.8,32.9,32.76,32.89,146353.0,30.4634,30.5563,30.4263,30.547,146353.0
2020-08-14 10:00:00,32.89,32.9,32.84,32.86,113995.0,30.547,30.5563,30.5006,30.5192,113995.0
2020-08-14 10:30:00,32.87,32.96,32.87,32.92,61359.0,30.5284,30.612,30.5284,30.5749,61359.0
2020-08-14 11:00:00,32.92,32.96,32.89,32.95,45988.0,30.5749,30.612,30.547,30.6028,45988.0
2020-08-14 11:30:00,32.95,32.96,32.93,32.95,28778.0,30.6028,30.612,30.5842,30.6028,28778.0
2020-08-14 12:00:00,32.95,32.97,32.93,32.94,73327.0,30.6028,30.6213,30.5842,30.5935,73327.0
2020-08-14 12:30:00,32.94,32.98,32.94,32.97,23335.0,30.5935,30.6306,30.5935,30.6213,23335.0
2020-08-14 13:00:00,32.98,33.0,32.96,32.98,53689.0,30.6306,30.6492,30.612,30.6306,53689.0
2020-08-14 13:30:00,32.99,33.0,32.95,32.98,50998.0,30.6399,30.6492,30.6028,30.6306,50998.0
2020-08-14 14:00:00,32.98,33.0,32.96,32.98,32764.0,30.6306,30.6492,30.612,30.6306,32764.0
2020-08-14 14:30:00,32.98,33.0,32.96,32.97,30324.0,30.6306,30.6492,30.612,30.6213,30324.0
2020-08-14 15:00:00,32.97,32.97,32.92,32.94,39250.0,30.6213,30.6213,30.5749,30.5935,39250.0
2020-08-14 15:30:00,32.94,32.97,32.9,32.97,215955.0,30.5935,30.6213,30.5563,30.6213,215955.0
2020-08-17 09:30:00,33.11,33.19,33.01,33.15,252712.0,30.7514,30.8257,30.6585,30.7885,252712.0
2020-08-17 10:00:00,33.14,33.15,33.11,33.15,167395.0,30.7792,30.7885,30.7514,30.7885,167395.0
2020-08-17 10:30:00,33.14,33.17,33.11,33.13,140031.0,30.7792,30.8071,30.7514,30.7699,140031.0
2020-08-17 11:00:00,33.12,33.16,33.1,33.16,151089.0,30.7606,30.7978,30.7421,30.7978,151089.0
2020-08-17 11:30:00,33.15,33.15,33.11,33.14,38128.0,30.7885,30.7885,30.7514,30.7792,38128.0
2020-08-17 12:00:00,33.14,33.15,33.1,33.1,62114.0,30.7792,30.7885,30.7421,30.7421,62114.0
2020-08-17 12:30:00,33.09,33.14,33.09,33.13,55299.0,30.7328,30.7792,30.7328,30.7699,55299.0
2020-08-17 13:00:00,33.13,33.16,33.12,33.14,61348.0,30.7699,30.7978,30.7606,30.7792,61348.0
2020-08-17 13:30:00,33.14,33.15,33.12,33.13,47365.0,30.7792,30.7885,30.7606,30.7699,47365.0
2020-08-17 14:00:00,33.13,33.24,33.12,33.17,246119.0,30.7699,30.8721,30.7606,30.8071,246119.0
2020-08-17 14:30:00,33.16,33.17,33.15,33.16,67460.0,30.7978,30.8071,30.7885,30.7978,67460.0
2020-08-17 15:00:00,33.16,33.17,33.13,33.15,122212.0,30.7978,30.8071,30.7699,30.7885,122212.0
2020-08-17 15:30:00,33.15,33.19,33.14,33.18,453250.0,30.7885,30.8257,30.7792,30.8164,453250.0
2020-08-18 09:30:00,33.44,33.5,33.33,33.36,493768.0,31.0578,31.1136,30.9557,30.9835,493768.0
2020-08-18 10:00:00,33.35,33.37,33.22,33.23,325397.0,30.9743,30.9928,30.8535,30.8628,325397.0
2020-08-18 10:30:00,33.23,33.34,33.21,33.33,187935.0,30.8628,30.965,30.8442,30.9557,187935.0
2020-08-18 11:00:00,33.34,33.37,33.3,33.33,90644.0,30.965,30.9928,30.9278,30.9557,90644.0
2020-08-18 11:30:00,33.33,33.38,33.33,33.36,55063.0,30.9557,31.0021,30.9557,30.9835,55063.0
2020-08-18 12:00:00,33.36,33.38,33.35,33.38,167304.0,30.9835,31.0021,30.9743,31.0021,167304.0
2020-08-18 12:30:00,33.38,33.42,33.37,33.42,102038.0,31.0021,31.0393,30.9928,31.0393,102038.0
2020-08-18 13:00:00,33.41,33.43,33.38,33.39,130883.0,31.03,31.0486,31.0021,31.0114,130883.0
2020-08-18 13:30:00,33.4,33.43,33.39,33.41,50542.0,31.0207,31.0486,31.0114,31.03,50542.0
2020-08-18 14:00:00,33.4,33.43,33.39,33.41,73208.0,31.0207,31.0486,31.0114,31.03,73208.0
2020-08-18 14:30:00,33.41,33.44,33.41,33.43,68268.0,31.03,31.0578,31.03,31.0486,68268.0
2020-08-18 15:00:00,33.44,33.45,33.4,33.42,133748.0,31.0578,31.0671,31.0207,31.0393,133748.0
2020-08-18 15:30:00,33.41,33.46,33.39,33.46,849775.0,31.03,31.0764,31.0114,31.0764,849775.0
2020-08-19 09:30:00,33.39,33.39,33.25,33.27,236882.0,31.0114,31.0114,30.8814,30.9,236882.0
2020-08-19 10:00:00,33.28,33.37,33.26,33.37,210886.0,30.9092,30.9928,30.8907,30.9928,210886.0
2020-08-19 10:30:00,33.36,33.39,33.34,33.37,96833.0,30.9835,31.0114,30.965,30.9928,96833.0
2020-08-19 11:00:00,33.37,33.38,33.3,33.34,107948.0,30.9928,31.0021,30.9278,30.965,107948.0
2020-08-19 11:30:00,33.33,33.37,33.33,33.36,35543.0,30.9557,30.9928,30.9557,30.9835,35543.0
2020-08-19 12:00:00,33.35,33.36,33.32,33.33,129324.0,30.9743,30.9835,30.9464,30.9557,129324.0
2020-08-19 12:30:00,33.33,33.34,33.29,33.3,66351.0,30.9557,30.965,30.9185,30.9278,66351.0
2020-08-19 13:00:00,33.3,33.33,33.29,33.32,38481.0,30.9278,30.9557,30.9185,30.9464,38481.0
2020-08-19 13:30:00,33.32,33.37,33.32,33.37,41250.0,30.9464,30.9928,30.9464,30.9928,41250.0
2020-08-19 14:00:00,33.36,33.37,33.14,33.22,301319.0,30.9835,30.9928,30.7792,30.8535,301319.0
2020-08-19 14:30:00,33.23,33.26,33.18,33.25,100386.0,30.8628,30.8907,30.8164,30.8814,100386.0
2020-08-19 15:00:00,33.25,33.27,33.19,33.21,128469.0,30.8814,30.9,30.8257,30.8442,128469.0
2020-08-19 15:30:00,33.2,33.21,33.08,33.09,589979.0,30.8349,30.8442,30.7235,30.7328,589979.0
2020-08-20 09:30:00,32.81,32.9,32.75,32.89,425890.0,30.4727,30.5563,30.417,30.547,425890.0
2020-08-20 10:00:00,32.88,32.92,32.82,32.89,230500.0,30.5377,30.5749,30.482,30.547,230500.0
2020-08-20 10:30:00,32.89,32.99,32.89,32.94,169368.0,30.547,30.6399,30.547,30.5935,169368.0
2020-08-20 11:00:00,32.94,33.01,32.91,33.0,125046.0,30.5935,30.6585,30.5656,30.6492,125046.0
2020-08-20 11:30:00,32.99,33.09,32.98,33.08,98460.0,30.6399,30.7328,30.6306,30.7235,98460.0
2020-08-20 12:00:00,33.08,33.12,33.08,33.12,142829.0,30.7235,30.7606,30.7235,30.7606,142829.0
2020-08-20 12:30:00,33.12,33.13,33.1,33.11,65120.0,30.7606,30.7699,30.7421,30.7514,65120.0
2020-08-20 13:00:00,33.11,33.14,33.1,33.13,91880.0,30.7514,30.7792,30.7421,30.7699,91880.0
2020-08-20 13:30:00,33.13,33.16,33.11,33.12,136506.0,30.7699,30.7978,30.7514,30.7606,136506.0
2020-08-20 14:00:00,33.12,33.17,33.11,33.16,131034.0,30.7606,30.8071,30.7514,30.7978,131034.0
2020-08-20 14:30:00,33.16,33.2,33.16,33.2,278354.0,30.7978,30.8349,30.7978,30.8349,278354.0
2020-08-20 15:00:00,33.2,33.23,33.15,33.16,237061.0,30.8349,30.8628,30.7885,30.7978,237061.0
2020-08-20 15:30:00,33.16,33.19,33.14,33.18,328264.0,30.7978,30.8257,30.7792,30.8164,328264.0
2020-08-21 09:30:00,33.08,33.09,32.92,33.02,575725.0,30.7235,30.7328,30.5749,30.6678,575725.0
2020-08-21 10:00:00,33.02,33.06,32.96,33.05,168510.0,30.6678,30.7049,30.612,30.6956,168510.0
2020-08-21 10:30:00,33.05,33.16,33.03,33.08,389280.0,30.6956,30.7978,30.6771,30.7235,389280.0
2020-08-21 11:00:00,33.07,33.08,33.02,33.08,207053.0,30.7142,30.7235,30.6678,30.7235,207053.0
2020-08-21 11:30:00,33.08,33.08,33.02,33.04,131391.0,30.7235,30.7235,30.6678,30.6863,131391.0
2020-08-21 12:00:00,33.04,33.07,33.02,33.04,66624.0,30.6863,30.7142,30.6678,30.6863,66624.0
2020-08-21 12:30:00,33.05,33.05,32.99,33.01,58883.0,30.6956,30.6956,30.6399,30.6585,58883.0
2020-08-21 13:00:00,33.01,33.04,32.99,33.01,90488.0,30.6585,30.6863,30.6399,30.6585,90488.0
2020-08-21 13:30:00,33.01,33.06,33.0,33.05,182244.0,30.6585,30.7049,30.6492,30.6956,182244.0
2020-08-21 14:00:00,33.06,33.09,33.05,33.08,151552.0,30.7049,30.7328,30.6956,30.7235,151552.0
2020-08-21 14:30:00,33.09,33.11,33.08,33.11,111039.0,30.7328,30.7514,30.7235,30.7514,111039.0
2020-08-21 15:00:00,33.11,33.12,33.08,33.09,91882.0,30.7514,30.7606,30.7235,30.7328,91882.0
2020-08-21 15:30:00,33.08,33.1,33.06,33.09,720766.0,30.7235,30.7421,30.7049,30.7328,720766.0
2020-08-24 09:30:00,33.66,33.68,33.54,33.56,157223.0,31.2622,31.2807,31.1507,31.1693,157223.0
2020-08-24 10:00:00,33.56,33.61,33.51,33.57,372928.0,31.1693,31.2157,31.1229,31.1786,372928.0
2020-08-24 10:30:00,33.56,33.59,33.48,33.49,271930.0,31.1693,31.1972,31.095,31.1043,271930.0
2020-08-24 11:00:00,33.49,33.53,33.47,33.47,160001.0,31.1043,31.1414,31.0857,31.0857,160001.0
2020-08-24 11:30:00,33.48,33.5,33.47,33.48,190245.0,31.095,31.1136,31.0857,31.095,190245.0
2020-08-24 12:00:00,33.48,33.5,33.47,33.48,108467.0,31.095,31.1136,31.0857,31.095,108467.0
2020-08-24 12:30:00,33.48,33.49,33.47,33.48,75160.0,31.095,31.1043,31.0857,31.095,75160.0
2020-08-24 13:00:00,33.48,33.5,33.48,33.48,91678.0,31.095,31.1136,31.095,31.095,91678.0
2020-08-24 13:30:00,33.48,33.51,33.48,33.51,129037.0,31.095,31.1229,31.095,31.1229,129037.0
2020-08-24 14:00:00,33.51,33.52,33.49,33.5,74068.0,31.1229,31.1321,31.1043,31.1136,74068.0
2020-08-24 14:30:00,33.49,33.49,33.47,33.48,108506.0,31.1043,31.1043,31.0857,31.095,108506.0
2020-08-24 15:00:00,33.48,33.5,33.47,33.5,121435.0,31.095,31.1136,31.0857,31.1136,121435.0
2020-08-24 15:30:00,33.5,33.58,33.49,33.58,731148.0,31.1136,31.1879,31.1043,31.1879,731148.0
2020-08-25 09:30:00,33.56,33.58,33.5,33.55,156810.0,31.1693,31.1879,31.1136,31.16,156810.0
2020-08-25 10:00:00,33.54,33.57,33.49,33.54,101067.0,31.1507,31.1786,31.1043,31.1507,101067.0
2020-08-25 10:30:00,33.54,33.57,33.48,33.55,160006.0,31.1507,31.1786,31.095,31.16,160006.0
2020-08-25 11:00:00,33.54,33.56,33.52,33.53,90769.0,31.1507,31.1693,31.1321,31.1414,90769.0
2020-08-25 11:30:00,33.53,33.54,33.49,33.52,93711.0,31.1414,31.1507,31.1043,31.1321,93711.0
2020-08-25 12:00:00,33.52,33.53,33.49,33.51,38439.0,31.1321,31.1414,31.1043,31.1229,38439.0
2020-08-25 12:30:00,33.51,33.52,33.48,33.49,57677.0,31.1229,31.1321,31.095,31.1043,57677.0
2020-08-25 13:00:00,33.49,33.52,33.46,33.52,113984.0,31.1043,31.1321,31.0764,31.1321,113984.0
2020-08-25 13:30:00,33.52,33.53,33.51,33.52,70665.0,31.1321,31.1414,31.1229,31.1321,70665.0
2020-08-25 14:00:00,33.52,33.57,33.51,33.55,103215.0,31.1321,31.1786,31.1229,31.16,103215.0
2020-08-25 14:30:00,33.55,33.57,33.55,33.57,54635.0,31.16,31.1786,31.16,31.1786,54635.0
2020-08-25 15:00:00,33.57,33.6,33.56,33.59,53707.0,31.1786,31.2064,31.1693,31.1972,53707.0
2020-08-25 15:30:00,33.59,33.65,33.56,33.65,631850.0,31.1972,31.2529,31.1693,31.2529,631850.0
2020-08-26 09:30:00,33.71,33.82,33.68,33.77,292869.0,31.3086,31.4108,31.2807,31.3643,292869.0
2020-08-26 10:00:00,33.77,33.82,33.71,33.73,227453.0,31.3643,31.4108,31.3086,31.3272,227453.0
2020-08-26 10:30:00,33.73,33.82,33.72,33.82,198071.0,31.3272,31.4108,31.3179,31.4108,198071.0
2020-08-26 11:00:00,33.82,33.82,33.77,33.79,155551.0,31.4108,31.4108,31.3643,31.3829,155551.0
2020-08-26 11:30:00,33.79,33.84,33.78,33.79,151836.0,31.3829,31.4294,31.3736,31.3829,151836.0
2020-08-26 12:00:00,33.79,33.85,33.77,33.84,183595.0,31.3829,31.4386,31.3643,31.4294,183595.0
2020-08-26 12:30:00,33.84,33.85,33.79,33.82,149797.0,31.4294,31.4386,31.3829,31.4108,149797.0
2020-08-26 13:00:00,33.83,33.84,33.8,33.82,108331.0,31.4201,31.4294,31.3922,31.4108,108331.0
2020-08-26 13:30:00,33.82,33.84,33.81,33.83,88284.0,31.4108,31.4294,31.4015,31.4201,88284.0
2020-08-26 14:00:00,33.83,33.86,33.82,33.86,199267.0,31.4201,31.4479,31.4108,31.4479,199267.0
2020-08-26 14:30:00,33.86,33.86,33.79,33.82,260130.0,31.4479,31.4479,31.3829,31.4108,260130.0
2020-08-26 15:00:00,33.82,33.86,33.8,33.85,224386.0,31.4108,31.4479,31.3922,31.4386,224386.0
2020-08-26 15:30:00,33.86,33.87,33.84,33.87,743115.0,31.4479,31.4572,31.4294,31.4572,743115.0
2020-08-27 09:30:00,34.0,34.25,33.95,34.05,432149.0,31.578,31.8101,31.5315,31.6244,432149.0
2020-08-27 10:00:00,34.04,34.04,33.87,34.01,279441.0,31.6151,31.6151,31.4572,31.5872,279441.0
2020-08-27 10:30:00,34.0,34.01,33.91,33.97,295243.0,31.578,31.5872,31.4944,31.5501,295243.0
2020-08-27 11:00:00,33.97,33.99,33.85,33.88,455287.0,31.5501,31.5687,31.4386,31.4665,455287.0
2020-08-27 11:30:00,33.88,33.98,33.84,33.97,170073.0,31.4665,31.5594,31.4294,31.5501,170073.0
2020-08-27 12:00:00,33.96,33.96,33.91,33.91,196379.0,31.5408,31.5408,31.4944,31.4944,196379.0
2020-08-27 12:30:00,33.91,33.93,33.81,33.86,181845.0,31.4944,31.5129,31.4015,31.4479,181845.0
2020-08-27 13:00:00,33.84,34.0,33.82,33.99,353302.0,31.4294,31.578,31.4108,31.5687,353302.0
2020-08-27 13:30:00,33.99,34.04,33.95,34.04,136312.0,31.5687,31.6151,31.5315,31.6151,136312.0
2020-08-27 14:00:00,34.04,34.07,34.02,34.05,137050.0,31.6151,31.643,31.5965,31.6244,137050.0
2020-08-27 14:30:00,34.05,34.06,33.97,33.98,415087.0,31.6244,31.6337,31.5501,31.5594,415087.0
2020-08-27 15:00:00,33.98,34.0,33.94,33.98,577413.0,31.5594,31.578,31.5222,31.5594,577413.0
2020-08-27 15:30:00,33.99,33.99,33.9,33.91,686413.0,31.5687,31.5687,31.4851,31.4944,686413.0
2020-08-28 09:30:00,34.45,34.55,34.39,34.53,341585.0,31.9959,32.0888,31.9402,32.0702,341585.0
2020-08-28 10:00:00,34.54,34.56,34.41,34.48,440513.0,32.0795,32.0981,31.9587,32.0238,440513.0
2020-08-28 10:30:00,34.47,34.48,34.39,34.43,352090.0,32.0145,32.0238,31.9402,31.9773,352090.0
2020-08-28 11:00:00,34.43,34.55,34.42,34.54,143149.0,31.9773,32.0888,31.968,32.0795,143149.0
2020-08-28 11:30:00,34.54,34.54,34.47,34.48,360418.0,32.0795,32.0795,32.0145,32.0238,360418.0
2020-08-28 12:00:00,34.48,34.5,34.45,34.45,184325.0,32.0238,32.0423,31.9959,31.9959,184325.0
2020-08-28 12:30:00,34.45,34.51,34.43,34.51,160870.0,31.9959,32.0516,31.9773,32.0516,160870.0
2020-08-28 13:00:00,34.51,34.51,34.46,34.47,75522.0,32.0516,32.0516,32.0052,32.0145,75522.0
2020-08-28 13:30:00,34.47,34.49,34.46,34.47,100187.0,32.0145,32.033,32.0052,32.0145,100187.0
2020-08-28 14:00:00,34.47,34.51,34.47,34.5,79314.0,32.0145,32.0516,32.0145,32.0423,79314.0
2020-08-28 14:30:00,34.5,34.52,34.49,34.5,98005.0,32.0423,32.0609,32.033,32.0423,98005.0
2020-08-28 15:00:00,34.5,34.51,34.49,34.49,199597.0,32.0423,32.0516,32.033,32.033,199597.0
2020-08-28 15:30:00,34.5,34.57,34.47,34.55,932737.0,32.0423,32.1073,32.0145,32.0888,932737.0
2020-08-31 09:30:00,33.52,33.52,33.21,33.26,1020880.0,31.1321,31.1321,30.8442,30.8907,1020880.0
2020-08-31 10:00:00,33.27,33.36,33.23,33.32,446235.0,30.9,30.9835,30.8628,30.9464,446235.0
2020-08-31 10:30:00,33.33,33.39,33.31,33.37,221580.0,30.9557,31.0114,30.9371,30.9928,221580.0
2020-08-31 11:00:00,33.37,33.38,33.22,33.23,396911.0,30.9928,31.0021,30.8535,30.8628,396911.0
2020-08-31 11:30:00,33.23,33.38,33.21,33.36,259666.0,30.8628,31.0021,30.8442,30.9835,259666.0
2020-08-31 12:00:00,33.36,33.46,33.35,33.43,300626.0,30.9835,31.0764,30.9743,31.0486,300626.0
2020-08-31 12:30:00,33.44,33.45,33.39,33.4,254214.0,31.0578,31.0671,31.0114,31.0207,254214.0
2020-08-31 13:00:00,33.4,33.41,33.37,33.38,131488.0,31.0207,31.03,30.9928,31.0021,131488.0
2020-08-31 13:30:00,33.38,33.4,33.37,33.38,142967.0,31.0021,31.0207,30.9928,31.0021,142967.0
2020-08-31 14:00:00,33.38,33.39,33.34,33.34,219320.0,31.0021,31.0114,30.965,30.965,219320.0
2020-08-31 14:30:00,33.34,33.4,33.34,33.39,134571.0,30.965,31.0207,30.965,31.0114,134571.0
2020-08-31 15:00:00,33.39,33.45,33.37,33.41,439044.0,31.0114,31.0671,30.9928,31.03,439044.0
2020-08-31 15:30:00,33.41,33.48,33.32,33.33,1722818.0,31.03,31.095,30.9464,30.9557,1722818.0
2020-09-01 09:30:00,33.92,34.02,33.89,33.94,679049.0,31.5037,31.5965,31.4758,31.5222,679049.0
2020-09-01 10:00:00,33.94,34.02,33.92,34.01,590280.0,31.5222,31.5965,31.5037,31.5872,590280.0
2020-09-01 10:30:00,34.01,34.03,33.98,33.98,354151.0,31.5872,31.6058,31.5594,31.5594,354151.0
2020-09-01 11:00:00,33.99,34.0,33.93,33.95,338402.0,31.5687,31.578,31.5129,31.5315,338402.0
2020-09-01 11:30:00,33.95,33.96,33.91,33.93,205161.0,31.5315,31.5408,31.4944,31.5129,205161.0
2020-09-01 12:00:00,33.94,33.97,33.93,33.96,71463.0,31.5222,31.5501,31.5129,31.5408,71463.0
2020-09-01 12:30:00,33.96,33.96,33.9,33.92,119873.0,31.5408,31.5408,31.4851,31.5037,119873.0
2020-09-01 13:00:00,33.93,33.93,33.84,33.87,195697.0,31.5129,31.5129,31.4294,31.4572,195697.0
2020-09-01 13:30:00,33.87,33.89,33.86,33.89,60222.0,31.4572,31.4758,31.4479,31.4758,60222.0
2020-09-01 14:00:00,33.89,33.91,33.88,33.91,79429.0,31.4758,31.4944,31.4665,31.4944,79429.0
2020-09-01 14:30:00,33.91,33.91,33.89,33.9,152869.0,31.4944,31.4944,31.4758,31.4851,152869.0
2020-09-01 15:00:00,33.9,33.9,33.87,33.89,177423.0,31.4851,31.4851,31.4572,31.4758,177423.0
2020-09-01 15:30:00,33.89,34.03,33.88,34.02,1541143.0,31.4758,31.6058,31.4665,31.5965,1541143.0
2020-09-02 09:30:00,33.92,33.96,33.79,33.83,721188.0,31.5037,31.5408,31.3829,31.4201,721188.0
2020-09-02 10:00:00,33.83,33.9,33.76,33.84,350642.0,31.4201,31.4851,31.355,31.4294,350642.0
2020-09-02 10:30:00,33.83,33.89,33.8,33.82,594449.0,31.4201,31.4758,31.3922,31.4108,594449.0
2020-09-02 11:00:00,33.82,33.85,33.78,33.83,440152.0,31.4108,31.4386,31.3736,31.4201,440152.0
2020-09-02 11:30:00,33.83,33.87,33.78,33.83,299093.0,31.4201,31.4572,31.3736,31.4201,299093.0
2020-09-02 12:00:00,33.83,33.83,33.77,33.78,259898.0,31.4201,31.4201,31.3643,31.3736,259898.0
2020-09-02 12:30:00,33.78,33.84,33.73,33.83,254728.0,31.3736,31.4294,31.3272,31.4201,254728.0
2020-09-02 13:00:00,33.83,33.88,33.82,33.84,170480.0,31.4201,31.4665,31.4108,31.4294,170480.0
2020-09-02 13:30:00,33.84,33.87,33.83,33.84,84355.0,31.4294,31.4572,31.4201,31.4294,84355.0
2020-09-02 14:00:00,33.84,33.89,33.8,33.89,83412.0,31.4294,31.4758,31.3922,31.4758,83412.0
2020-09-02 14:30:00,33.88,33.94,33.88,33.94,152190.0,31.4665,31.5222,31.4665,31.5222,152190.0
2020-09-02 15:00:00,33.94,34.03,33.93,34.02,156555.0,31.5222,31.6058,31.5129,31.5965,156555.0
2020-09-02 15:30:00,34.02,34.06,34.01,34.01,504825.0,31.5965,31.6337,31.5872,31.5872,504825.0
2020-09-03 09:30:00,33.98,34.08,33.92,34.06,479033.0,31.5594,31.6523,31.5037,31.6337,479033.0
2020-09-03 10:00:00,34.07,34.1,33.85,33.92,405174.0,31.643,31.6708,31.4386,31.5037,405174.0
2020-09-03 10:30:00,33.92,33.95,33.79,33.85,457086.0,31.5037,31.5315,31.3829,31.4386,457086.0
2020-09-03 11:00:00,33.84,33.85,33.51,33.61,622068.0,31.4294,31.4386,31.1229,31.2157,622068.0
2020-09-03 11:30:00,33.61,33.69,33.52,33.61,335508.0,31.2157,31.29,31.1321,31.2157,335508.0
2020-09-03 12:00:00,33.61,33.72,33.57,33.59,238710.0,31.2157,31.3179,31.1786,31.1972,238710.0
2020-09-03 12:30:00,33.59,33.63,33.53,33.56,204092.0,31.1972,31.2343,31.1414,31.1693,204092.0
2020-09-03 13:00:00,33.55,33.66,33.5,33.66,214279.0,31.16,31.2622,31.1136,31.2622,214279.0
2020-09-03 13:30:00,33.65,33.66,33.55,33.62,221941.0,31.2529,31.2622,31.16,31.225,221941.0
2020-09-03 14:00:00,33.62,33.67,33.57,33.64,163166.0,31.225,31.2715,31.1786,31.2436,163166.0
2020-09-03 14:30:00,33.64,33.71,33.58,33.58,308838.0,31.2436,31.3086,31.1879,31.1879,308838.0
2020-09-03 15:00:00,33.58,33.63,33.54,33.55,444390.0,31.1879,31.2343,31.1507,31.16,444390.0
2020-09-03 15:30:00,33.55,33.68,33.53,33.57,1189203.0,31.16,31.2807,31.1414,31.1786,1189203.0
2020-09-04 09:30:00,33.5,33.74,33.4,33.44,852386.0,31.1136,31.3365,31.0207,31.0578,852386.0
2020-09-04 10:00:00,33.44,33.5,33.27,33.27,523945.0,31.0578,31.1136,30.9,30.9,523945.0
2020-09-04 10:30:00,33.28,33.34,33.12,33.23,960621.0,30.9092,30.965,30.7606,30.8628,960621.0
2020-09-04 11:00:00,33.23,33.24,33.12,33.16,434696.0,30.8628,30.8721,30.7606,30.7978,434696.0
2020-09-04 11:30:00,33.16,33.32,33.16,33.32,255207.0,30.7978,30.9464,30.7978,30.9464,255207.0
2020-09-04 12:00:00,33.32,33.38,33.28,33.38,270465.0,30.9464,31.0021,30.9092,31.0021,270465.0
2020-09-04 12:30:00,33.38,33.42,33.34,33.39,173736.0,31.0021,31.0393,30.965,31.0114,173736.0
2020-09-04 13:00:00,33.38,33.38,33.3,33.35,97686.0,31.0021,31.0021,30.9278,30.9743,97686.0
2020-09-04 13:30:00,33.34,33.4,33.31,33.38,137470.0,30.965,31.0207,30.9371,31.0021,137470.0
2020-09-04 14:00:00,33.38,33.47,33.35,33.46,112012.0,31.0021,31.0857,30.9743,31.0764,112012.0
2020-09-04 14:30:00,33.45,33.58,33.44,33.53,220984.0,31.0671,31.1879,31.0578,31.1414,220984.0
2020-09-04 15:00:00,33.54,33.58,33.47,33.55,245625.0,31.1507,31.1879,31.0857,31.16,245625.0
2020-09-04 15:30:00,33.55,33.55,33.39,33.4,1251594.0,31.16,31.16,31.0114,31.0207,1251594.0
2020-09-08 09:30:00,33.04,33.1,32.87,32.98,1558717.0,30.6863,30.7421,30.5284,30.6306,1558717.0
2020-09-08 10:00:00,32.98,33.21,32.89,33.19,696326.0,30.6306,30.8442,30.547,30.8257,696326.0
2020-09-08 10:30:00,33.19,33.21,33.04,33.07,586414.0,30.8257,30.8442,30.6863,30.7142,586414.0
2020-09-08 11:00:00,33.06,33.19,33.04,33.13,441359.0,30.7049,30.8257,30.6863,30.7699,441359.0
2020-09-08 11:30:00,33.13,33.15,33.07,33.13,241815.0,30.7699,30.7885,30.7142,30.7699,241815.0
2020-09-08 12:00:00,33.13,33.22,33.12,33.19,279207.0,30.7699,30.8535,30.7606,30.8257,279207.0
2020-09-08 12:30:00,33.19,33.25,33.18,33.25,126989.0,30.8257,30.8814,30.8164,30.8814,126989.0
2020-09-08 13:00:00,33.25,33.27,33.2,33.23,115717.0,30.8814,30.9,30.8349,30.8628,115717.0
2020-09-08 13:30:00,33.23,33.27,33.21,33.25,129237.0,30.8628,30.9,30.8442,30.8814,129237.0
2020-09-08 14:00:00,33.25,33.26,33.15,33.16,104404.0,30.8814,30.8907,30.7885,30.7978,104404.0
2020-09-08 14:30:00,33.15,33.16,33.04,33.1,259966.0,30.7885,30.7978,30.6863,30.7421,259966.0
2020-09-08 15:00:00,33.09,33.1,33.03,33.08,354527.0,30.7328,30.7421,30.6771,30.7235,354527.0
2020-09-08 15:30:00,33.09,33.1,32.99,33.0,1319496.0,30.7328,30.7421,30.6399,30.6492,1319496.0
2020-09-09 09:30:00,33.43,33.55,33.43,33.54,507113.0,31.0486,31.16,31.0486,31.1507,507113.0
2020-09-09 10:00:00,33.54,33.57,33.47,33.51,251002.0,31.1507,31.1786,31.0857,31.1229,251002.0
2020-09-09 10:30:00,33.51,33.54,33.45,33.49,155889.0,31.1229,31.1507,31.0671,31.1043,155889.0
2020-09-09 11:00:00,33.49,33.57,33.49,33.54,227186.0,31.1043,31.1786,31.1043,31.1507,227186.0
2020-09-09 11:30:00,33.54,33.58,33.52,33.55,144797.0,31.1507,31.1879,31.1321,31.16,144797.0
2020-09-09 12:00:00,33.56,33.57,33.54,33.56,38599.0,31.1693,31.1786,31.1507,31.1693,38599.0
2020-09-09 12:30:00,33.57,33.59,33.55,33.57,60045.0,31.1786,31.1972,31.16,31.1786,60045.0
2020-09-09 13:00:00,33.58,33.63,33.57,33.61,44975.0,31.1879,31.2343,31.1786,31.2157,44975.0
2020-09-09 13:30:00,33.62,33.64,33.59,33.59,68626.0,31.225,31.2436,31.1972,31.1972,68626.0
2020-09-09 14:00:00,33.59,33.62,33.57,33.59,71966.0,31.1972,31.225,31.1786,31.1972,71966.0
2020-09-09 14:30:00,33.59,33.64,33.58,33.62,88667.0,31.1972,31.2436,31.1879,31.225,88667.0
2020-09-09 15:00:00,33.63,33.66,33.62,33.65,159040.0,31.2343,31.2622,31.225,31.2529,159040.0
2020-09-09 15:30:00,33.65,33.67,33.59,33.62,752489.0,31.2529,31.2715,31.1972,31.225,752489.0
2020-09-10 09:30:00,34.21,34.21,34.12,34.14,447834.0,31.773,31.773,31.6894,31.708,447834.0
2020-09-10 10:00:00,34.14,34.2,34.07,34.07,419653.0,31.708,31.7637,31.643,31.643,419653.0
2020-09-10 10:30:00,34.07,34.14,33.94,33.96,273495.0,31.643,31.708,31.5222,31.5408,273495.0
2020-09-10 11:00:00,33.96,34.06,33.93,34.06,204187.0,31.5408,31.6337,31.5129,31.6337,204187.0
2020-09-10 11:30:00,34.05,34.08,33.99,34.0,114530.0,31.6244,31.6523,31.5687,31.578,114530.0
2020-09-10 12:00:00,34.0,34.02,33.95,33.97,163288.0,31.578,31.5965,31.5315,31.5501,163288.0
2020-09-10 12:30:00,33.97,33.99,33.88,33.91,161129.0,31.5501,31.5687,31.4665,31.4944,161129.0
2020-09-10 13:00:00,33.91,33.97,33.89,33.9,360907.0,31.4944,31.5501,31.4758,31.4851,360907.0
2020-09-10 13:30:00,33.9,33.92,33.85,33.87,152656.0,31.4851,31.5037,31.4386,31.4572,152656.0
2020-09-10 14:00:00,33.87,33.89,33.68,33.7,308479.0,31.4572,31.4758,31.2807,31.2993,308479.0
2020-09-10 14:30:00,33.69,33.8,33.69,33.79,563497.0,31.29,31.3922,31.29,31.3829,563497.0
2020-09-10 15:00:00,33.79,33.79,33.67,33.74,336689.0,31.3829,31.3829,31.2715,31.3365,336689.0
2020-09-10 15:30:00,33.74,33.8,33.69,33.71,636103.0,31.3365,31.3922,31.29,31.3086,636103.0
2020-09-11 09:30:00,34.05,34.13,33.99,34.01,339733.0,31.6244,31.6987,31.5687,31.5872,339733.0
2020-09-11 10:00:00,34.01,34.08,33.99,34.05,400242.0,31.5872,31.6523,31.5687,31.6244,400242.0
2020-09-11 10:30:00,34.05,34.1,34.01,34.04,240890.0,31.6244,31.6708,31.5872,31.6151,240890.0
2020-09-11 11:00:00,34.05,34.12,34.04,34.07,125065.0,31.6244,31.6894,31.6151,31.643,125065.0
2020-09-11 11:30:00,34.06,34.06,34.02,34.03,70829.0,31.6337,31.6337,31.5965,31.6058,70829.0
2020-09-11 12:00:00,34.02,34.08,34.01,34.04,43358.0,31.5965,31.6523,31.5872,31.6151,43358.0
2020-09-11 12:30:00,34.03,34.03,33.97,33.97,160541.0,31.6058,31.6058,31.5501,31.5501,160541.0
2020-09-11 13:00:00,33.97,33.98,33.87,33.88,262830.0,31.5501,31.5594,31.4572,31.4665,262830.0
2020-09-11 13:30:00,33.87,33.92,33.84,33.84,208393.0,31.4572,31.5037,31.4294,31.4294,208393.0
2020-09-11 14:00:00,33.85,33.91,33.83,33.84,256650.0,31.4386,31.4944,31.4201,31.4294,256650.0
2020-09-11 14:30:00,33.84,33.92,33.84,33.88,212672.0,31.4294,31.5037,31.4294,31.4665,212672.0
2020-09-11 15:00:00,33.88,33.91,33.82,33.9,174523.0,31.4665,31.4944,31.4108,31.4851,174523.0
2020-09-11 15:30:00,33.9,33.92,33.86,33.91,391462.0,31.4851,31.5037,31.4479,31.4944,391462.0
2020-09-14 09:30:00,34.13,34.26,34.13,34.26,352585.0,31.6987,31.8194,31.6987,31.8194,352585.0
2020-09-14 10:00:00,34.26,34.29,34.24,34.27,273836.0,31.8194,31.8473,31.8009,31.8287,273836.0
2020-09-14 10:30:00,34.27,34.27,34.2,34.25,265987.0,31.8287,31.8287,31.7637,31.8101,265987.0
2020-09-14 11:00:00,34.24,34.27,34.21,34.24,152643.0,31.8009,31.8287,31.773,31.8009,152643.0
2020-09-14 11:30:00,34.25,34.28,34.23,34.23,128828.0,31.8101,31.838,31.7916,31.7916,128828.0
2020-09-14 12:00:00,34.23,34.25,34.22,34.24,83841.0,31.7916,31.8101,31.7823,31.8009,83841.0
2020-09-14 12:30:00,34.24,34.25,34.21,34.22,102089.0,31.8009,31.8101,31.773,31.7823,102089.0
2020-09-14 13:00:00,34.22,34.24,34.18,34.22,122332.0,31.7823,31.8009,31.7451,31.7823,122332.0
2020-09-14 13:30:00,34.22,34.23,34.18,34.23,98917.0,31.7823,31.7916,31.7451,31.7916,98917.0
2020-09-14 14:00:00,34.23,34.3,34.21,34.27,186689.0,31.7916,31.8566,31.773,31.8287,186689.0
2020-09-14 14:30:00,34.27,34.29,34.22,34.26,135709.0,31.8287,31.8473,31.7823,31.8194,135709.0
2020-09-14 15:00:00,34.25,34.26,34.21,34.23,183617.0,31.8101,31.8194,31.773,31.7916,183617.0
2020-09-14 15:30:00,34.23,34.3,34.23,34.25,962533.0,31.7916,31.8566,31.7916,31.8101,962533.0
2020-09-15 09:30:00,34.28,34.38,34.28,34.35,447659.0,31.838,31.9309,31.838,31.903,447659.0
2020-09-15 10:00:00,34.34,34.37,34.31,34.35,213200.0,31.8937,31.9216,31.8659,31.903,213200.0
2020-09-15 10:30:00,34.35,34.43,34.33,34.43,188695.0,31.903,31.9773,31.8844,31.9773,188695.0
2020-09-15 11:00:00,34.43,34.45,34.4,34.43,109709.0,31.9773,31.9959,31.9495,31.9773,109709.0
2020-09-15 11:30:00,34.44,34.45,34.4,34.41,216259.0,31.9866,31.9959,31.9495,31.9587,216259.0
2020-09-15 12:00:00,34.42,34.43,34.4,34.42,69556.0,31.968,31.9773,31.9495,31.968,69556.0
2020-09-15 12:30:00,34.42,34.43,34.4,34.41,100972.0,31.968,31.9773,31.9495,31.9587,100972.0
2020-09-15 13:00:00,34.41,34.42,34.38,34.4,68410.0,31.9587,31.968,31.9309,31.9495,68410.0
2020-09-15 13:30:00,34.4,34.43,34.39,34.41,87035.0,31.9495,31.9773,31.9402,31.9587,87035.0
2020-09-15 14:00:00,34.4,34.41,34.36,34.38,53788.0,31.9495,31.9587,31.9123,31.9309,53788.0
2020-09-15 14:30:00,34.38,34.42,34.35,34.41,54074.0,31.9309,31.968,31.903,31.9587,54074.0
2020-09-15 15:00:00,34.41,34.42,34.35,34.38,104267.0,31.9587,31.968,31.903,31.9309,104267.0
2020-09-15 15:30:00,34.38,34.39,34.32,34.38,494593.0,31.9309,31.9402,31.8752,31.9309,494593.0
2020-09-16 09:30:00,34.5,34.6,34.49,34.59,475636.0,32.0423,32.1352,32.033,32.1259,475636.0
2020-09-16 10:00:00,34.59,34.62,34.5,34.54,360812.0,32.1259,32.1538,32.0423,32.0795,360812.0
2020-09-16 10:30:00,34.54,34.6,34.52,34.58,176313.0,32.0795,32.1352,32.0609,32.1166,176313.0
2020-09-16 11:00:00,34.58,34.69,34.57,34.69,208368.0,32.1166,32.2188,32.1073,32.2188,208368.0
2020-09-16 11:30:00,34.69,34.71,34.65,34.66,166444.0,32.2188,32.2374,32.1816,32.1909,166444.0
2020-09-16 12:00:00,34.66,34.68,34.64,34.67,157096.0,32.1909,32.2095,32.1724,32.2002,157096.0
2020-09-16 12:30:00,34.67,34.69,34.64,34.67,184774.0,32.2002,32.2188,32.1724,32.2002,184774.0
2020-09-16 13:00:00,34.66,34.7,34.62,34.63,119008.0,32.1909,32.2281,32.1538,32.1631,119008.0
2020-09-16 13:30:00,34.63,34.69,34.58,34.69,242846.0,32.1631,32.2188,32.1166,32.2188,242846.0
2020-09-16 14:00:00,34.66,34.79,34.61,34.79,1137132.0,32.1909,32.3117,32.1445,32.3117,1137132.0
2020-09-16 14:30:00,34.79,34.84,34.66,34.68,378906.0,32.3117,32.3581,32.1909,32.2095,378906.0
2020-09-16 15:00:00,34.68,34.74,34.58,34.58,552290.0,32.2095,32.2652,32.1166,32.1166,552290.0
2020-09-16 15:30:00,34.58,34.64,34.55,34.59,1009235.0,32.1166,32.1724,32.0888,32.1259,1009235.0
2020-09-17 09:30:00,34.27,34.39,34.21,34.37,274672.0,31.8287,31.9402,31.773,31.9216,274672.0
2020-09-17 10:00:00,34.37,34.47,34.34,34.43,340314.0,31.9216,32.0145,31.8937,31.9773,340314.0
2020-09-17 10:30:00,34.43,34.49,34.39,34.45,136535.0,31.9773,32.033,31.9402,31.9959,136535.0
2020-09-17 11:00:00,34.46,34.5,34.44,34.47,131042.0,32.0052,32.0423,31.9866,32.0145,131042.0
2020-09-17 11:30:00,34.46,34.48,34.4,34.41,68990.0,32.0052,32.0238,31.9495,31.9587,68990.0
2020-09-17 12:00:00,34.41,34.43,34.33,34.38,307709.0,31.9587,31.9773,31.8844,31.9309,307709.0
2020-09-17 12:30:00,34.39,34.44,34.36,34.42,293936.0,31.9402,31.9866,31.9123,31.968,293936.0
2020-09-17 13:00:00,34.42,34.44,34.38,34.4,73776.0,31.968,31.9866,31.9309,31.9495,73776.0
2020-09-17 13:30:00,34.4,34.45,34.4,34.44,51112.0,31.9495,31.9959,31.9495,31.9866,51112.0
2020-09-17 14:00:00,34.44,34.49,34.43,34.44,115832.0,31.9866,32.033,31.9773,31.9866,115832.0
2020-09-17 14:30:00,34.44,34.48,34.43,34.45,101516.0,31.9866,32.0238,31.9773,31.9959,101516.0
2020-09-17 15:00:00,34.46,34.48,34.4,34.45,545732.0,32.0052,32.0238,31.9495,31.9959,545732.0
2020-09-17 15:30:00,34.45,34.53,34.45,34.53,404363.0,31.9959,32.0702,31.9959,32.0702,404363.0
2020-09-18 09:30:00,34.46,34.47,34.35,34.38,242691.0,32.0052,32.0145,31.903,31.9309,242691.0
2020-09-18 10:00:00,34.38,34.46,34.38,34.44,256748.0,31.9309,32.0052,31.9309,31.9866,256748.0
2020-09-18 10:30:00,34.43,34.43,34.37,34.38,144005.0,31.9773,31.9773,31.9216,31.9309,144005.0
2020-09-18 11:00:00,34.39,34.42,34.37,34.39,142739.0,31.9402,31.968,31.9216,31.9402,142739.0
2020-09-18 11:30:00,34.39,34.4,34.32,34.34,90108.0,31.9402,31.9495,31.8752,31.8937,90108.0
2020-09-18 12:00:00,34.34,34.37,34.33,34.36,189504.0,31.8937,31.9216,31.8844,31.9123,189504.0
2020-09-18 12:30:00,34.36,34.38,34.33,34.36,130143.0,31.9123,31.9309,31.8844,31.9123,130143.0
2020-09-18 13:00:00,34.36,34.4,34.28,34.28,102590.0,31.9123,31.9495,31.838,31.838,102590.0
2020-09-18 13:30:00,34.28,34.34,34.24,34.34,154016.0,31.838,31.8937,31.8009,31.8937,154016.0
2020-09-18 14:00:00,34.33,34.37,34.3,34.35,99189.0,31.8844,31.9216,31.8566,31.903,99189.0
2020-09-18 14:30:00,34.34,34.37,34.32,34.37,52252.0,31.8937,31.9216,31.8752,31.9216,52252.0
2020-09-18 15:00:00,34.36,34.38,34.31,34.32,182049.0,31.9123,31.9309,31.8659,31.8752,182049.0
2020-09-18 15:30:00,34.33,34.34,34.26,34.27,612055.0,31.8844,31.8937,31.8194,31.8287,612055.0
2020-09-21 09:30:00,33.57,33.6,33.47,33.54,929989.0,31.1786,31.2064,31.0857,31.1507,929989.0
2020-09-21 10:00:00,33.54,33.55,33.43,33.43,534958.0,31.1507,31.16,31.0486,31.0486,534958.0
2020-09-21 10:30:00,33.43,33.44,33.34,33.39,482822.0,31.0486,31.0578,30.965,31.0114,482822.0
2020-09-21 11:00:00,33.38,33.45,33.36,33.38,433823.0,31.0021,31.0671,30.9835,31.0021,433823.0
2020-09-21 11:30:00,33.39,33.5,33.38,33.48,352603.0,31.0114,31.1136,31.0021,31.095,352603.0
2020-09-21 12:00:00,33.48,33.56,33.48,33.55,89060.0,31.095,31.1693,31.095,31.16,89060.0
2020-09-21 12:30:00,33.55,33.59,33.54,33.55,152237.0,31.16,31.1972,31.1507,31.16,152237.0
2020-09-21 13:00:00,33.55,33.61,33.52,33.61,126102.0,31.16,31.2157,31.1321,31.2157,126102.0
2020-09-21 13:30:00,33.61,33.66,33.6,33.64,175545.0,31.2157,31.2622,31.2064,31.2436,175545.0
2020-09-21 14:00:00,33.64,33.68,33.62,33.68,240614.0,31.2436,31.2807,31.225,31.2807,240614.0
2020-09-21 14:30:00,33.68,33.68,33.65,33.68,226007.0,31.2807,31.2807,31.2529,31.2807,226007.0
2020-09-21 15:00:00,33.67,33.74,33.67,33.73,234288.0,31.2715,31.3365,31.2715,31.3272,234288.0
2020-09-21 15:30:00,33.73,33.79,33.73,33.79,1202658.0,31.3272,31.3829,31.3272,31.3829,1202658.0
2020-09-22 09:30:00,33.53,33.55,33.28,33.29,625851.0,31.1414,31.16,30.9092,30.9185,625851.0
2020-09-22 10:00:00,33.3,33.4,33.28,33.39,219663.0,30.9278,31.0207,30.9092,31.0114,219663.0
2020-09-22 10:30:00,33.4,33.4,33.21,33.23,229946.0,31.0207,31.0207,30.8442,30.8628,229946.0
2020-09-22 11:00:00,33.23,33.29,33.2,33.27,332206.0,30.8628,30.9185,30.8349,30.9,332206.0
2020-09-22 11:30:00,33.27,33.29,33.22,33.28,188344.0,30.9,30.9185,30.8535,30.9092,188344.0
2020-09-22 12:00:00,33.28,33.31,33.27,33.3,79232.0,30.9092,30.9371,30.9,30.9278,79232.0
2020-09-22 12:30:00,33.31,33.32,33.24,33.27,85646.0,30.9371,30.9464,30.8721,30.9,85646.0
2020-09-22 13:00:00,33.27,33.33,33.26,33.32,74981.0,30.9,30.9557,30.8907,30.9464,74981.0
2020-09-22 13:30:00,33.31,33.35,33.29,33.34,34844.0,30.9371,30.9743,30.9185,30.965,34844.0
2020-09-22 14:00:00,33.35,33.39,33.32,33.36,216899.0,30.9743,31.0114,30.9464,30.9835,216899.0
2020-09-22 14:30:00,33.36,33.4,33.34,33.38,101326.0,30.9835,31.0207,30.965,31.0021,101326.0
2020-09-22 15:00:00,33.38,33.45,33.37,33.45,125043.0,31.0021,31.0671,30.9928,31.0671,125043.0
2020-09-22 15:30:00,33.45,33.47,33.4,33.43,616144.0,31.0671,31.0857,31.0207,31.0486,616144.0
2020-09-23 09:30:00,33.18,33.21,33.12,33.13,261986.0,30.8164,30.8442,30.7606,30.7699,261986.0
2020-09-23 10:00:00,33.13,33.17,33.06,33.08,304174.0,30.7699,30.8071,30.7049,30.7235,304174.0
2020-09-23 10:30:00,33.08,33.1,33.03,33.07,197850.0,30.7235,30.7421,30.6771,30.7142,197850.0
2020-09-23 11:00:00,33.07,33.12,33.05,33.09,285443.0,30.7142,30.7606,30.6956,30.7328,285443.0
2020-09-23 11:30:00,33.09,33.1,33.02,33.05,196153.0,30.7328,30.7421,30.6678,30.6956,196153.0
2020-09-23 12:00:00,33.05,33.11,33.04,33.1,161909.0,30.6956,30.7514,30.6863,30.7421,161909.0
2020-09-23 12:30:00,33.1,33.15,33.08,33.14,93465.0,30.7421,30.7885,30.7235,30.7792,93465.0
2020-09-23 13:00:00,33.15,33.16,33.13,33.14,110567.0,30.7885,30.7978,30.7699,30.7792,110567.0
2020-09-23 13:30:00,33.13,33.15,33.09,33.1,154894.0,30.7699,30.7885,30.7328,30.7421,154894.0
2020-09-23 14:00:00,33.11,33.11,32.98,33.02,197816.0,30.7514,30.7514,30.6306,30.6678,197816.0
2020-09-23 14:30:00,33.02,33.03,32.94,32.94,195570.0,30.6678,30.6771,30.5935,30.5935,195570.0
2020-09-23 15:00:00,32.95,33.01,32.91,32.97,328205.0,30.6028,30.6585,30.5656,30.6213,328205.0
2020-09-23 15:30:00,32.97,32.98,32.88,32.9,764948.0,30.6213,30.6306,30.5377,30.5563,764948.0
2020-09-24 09:30:00,32.16,32.27,32.05,32.26,1250225.0,29.869,29.9712,29.7669,29.9619,1250225.0
2020-09-24 10:00:00,32.26,32.36,32.22,32.22,302482.0,29.9619,30.0548,29.9248,29.9248,302482.0
2020-09-24 10:30:00,32.21,32.21,32.12,32.18,252622.0,29.9155,29.9155,29.8319,29.8876,252622.0
2020-09-24 11:00:00,32.18,32.26,32.13,32.24,179597.0,29.8876,29.9619,29.8412,29.9433,179597.0
2020-09-24 11:30:00,32.23,32.36,32.23,32.35,217390.0,29.934,30.0548,29.934,30.0455,217390.0
2020-09-24 12:00:00,32.36,32.4,32.33,32.37,228690.0,30.0548,30.0919,30.0269,30.0641,228690.0
2020-09-24 12:30:00,32.37,32.47,32.34,32.46,134070.0,30.0641,30.1569,30.0362,30.1477,134070.0
2020-09-24 13:00:00,32.47,32.6,32.46,32.58,553265.0,30.1569,30.2777,30.1477,30.2591,553265.0
2020-09-24 13:30:00,32.58,32.61,32.52,32.52,160065.0,30.2591,30.287,30.2034,30.2034,160065.0
2020-09-24 14:00:00,32.53,32.56,32.45,32.49,194499.0,30.2127,30.2405,30.1384,30.1755,194499.0
2020-09-24 14:30:00,32.49,32.53,32.4,32.41,287521.0,30.1755,30.2127,30.0919,30.1012,287521.0
2020-09-24 15:00:00,32.4,32.5,32.38,32.4,309081.0,30.0919,30.1848,30.0734,30.0919,309081.0
2020-09-24 15:30:00,32.4,32.45,32.38,32.41,871543.0,30.0919,30.1384,30.0734,30.1012,871543.0
2020-09-25 09:30:00,32.9,32.94,32.81,32.89,557915.0,30.5563,30.5935,30.4727,30.547,557915.0
2020-09-25 10:00:00,32.9,32.91,32.67,32.83,511590.0,30.5563,30.5656,30.3427,30.4913,511590.0
2020-09-25 10:30:00,32.83,32.9,32.79,32.86,257136.0,30.4913,30.5563,30.4541,30.5192,257136.0
2020-09-25 11:00:00,32.86,32.88,32.8,32.86,412754.0,30.5192,30.5377,30.4634,30.5192,412754.0
2020-09-25 11:30:00,32.86,32.87,32.78,32.8,213716.0,30.5192,30.5284,30.4449,30.4634,213716.0
2020-09-25 12:00:00,32.79,32.88,32.78,32.82,83476.0,30.4541,30.5377,30.4449,30.482,83476.0
2020-09-25 12:30:00,32.82,32.84,32.79,32.82,68841.0,30.482,30.5006,30.4541,30.482,68841.0
2020-09-25 13:00:00,32.81,32.86,32.8,32.83,77022.0,30.4727,30.5192,30.4634,30.4913,77022.0
2020-09-25 13:30:00,32.83,32.89,32.82,32.87,85575.0,30.4913,30.547,30.482,30.5284,85575.0
2020-09-25 14:00:00,32.87,32.91,32.86,32.91,71126.0,30.5284,30.5656,30.5192,30.5656,71126.0
2020-09-25 14:30:00,32.91,32.93,32.87,32.9,100655.0,30.5656,30.5842,30.5284,30.5563,100655.0
2020-09-25 15:00:00,32.9,32.98,32.89,32.97,181700.0,30.5563,30.6306,30.547,30.6213,181700.0
2020-09-25 15:30:00,32.97,33.09,32.94,33.07,952994.0,30.6213,30.7328,30.5935,30.7142,952994.0
2020-09-28 09:30:00,33.58,33.67,33.52,33.58,346355.0,31.1879,31.2715,31.1321,31.1879,346355.0
2020-09-28 10:00:00,33.57,33.62,33.54,33.57,175174.0,31.1786,31.225,31.1507,31.1786,175174.0
2020-09-28 10:30:00,33.57,33.59,33.48,33.49,267834.0,31.1786,31.1972,31.095,31.1043,267834.0
2020-09-28 11:00:00,33.49,33.55,33.48,33.53,130102.0,31.1043,31.16,31.095,31.1414,130102.0
2020-09-28 11:30:00,33.54,33.55,33.5,33.51,64051.0,31.1507,31.16,31.1136,31.1229,64051.0
2020-09-28 12:00:00,33.51,33.52,33.46,33.47,87058.0,31.1229,31.1321,31.0764,31.0857,87058.0
2020-09-28 12:30:00,33.47,33.53,33.45,33.52,65414.0,31.0857,31.1414,31.0671,31.1321,65414.0
2020-09-28 13:00:00,33.52,33.52,33.48,33.51,48826.0,31.1321,31.1321,31.095,31.1229,48826.0
2020-09-28 13:30:00,33.51,33.54,33.5,33.52,57192.0,31.1229,31.1507,31.1136,31.1321,57192.0
2020-09-28 14:00:00,33.52,33.56,33.51,33.53,132383.0,31.1321,31.1693,31.1229,31.1414,132383.0
2020-09-28 14:30:00,33.54,33.57,33.54,33.57,81442.0,31.1507,31.1786,31.1507,31.1786,81442.0
2020-09-28 15:00:00,33.56,33.57,33.53,33.55,113443.0,31.1693,31.1786,31.1414,31.16,113443.0
2020-09-28 15:30:00,33.56,33.6,33.53,33.59,724362.0,31.1693,31.2064,31.1414,31.1972,724362.0
2020-09-29 09:30:00,33.53,33.64,33.53,33.58,335319.0,31.1414,31.2436,31.1414,31.1879,335319.0
2020-09-29 10:00:00,33.58,33.65,33.57,33.64,95040.0,31.1879,31.2529,31.1786,31.2436,95040.0
2020-09-29 10:30:00,33.63,33.63,33.53,33.55,93262.0,31.2343,31.2343,31.1414,31.16,93262.0
2020-09-29 11:00:00,33.55,33.62,33.52,33.59,251377.0,31.16,31.225,31.1321,31.1972,251377.0
2020-09-29 11:30:00,33.59,33.61,33.52,33.55,86904.0,31.1972,31.2157,31.1321,31.16,86904.0
2020-09-29 12:00:00,33.55,33.57,33.52,33.56,70915.0,31.16,31.1786,31.1321,31.1693,70915.0
2020-09-29 12:30:00,33.56,33.62,33.55,33.61,52513.0,31.1693,31.225,31.16,31.2157,52513.0
2020-09-29 13:00:00,33.61,33.61,33.55,33.61,75786.0,31.2157,31.2157,31.16,31.2157,75786.0
2020-09-29 13:30:00,33.61,33.68,33.6,33.67,49996.0,31.2157,31.2807,31.2064,31.2715,49996.0
2020-09-29 14:00:00,33.67,33.69,33.65,33.69,600524.0,31.2715,31.29,31.2529,31.29,600524.0
2020-09-29 14:30:00,33.69,33.7,33.65,33.66,33234.0,31.29,31.2993,31.2529,31.2622,33234.0
2020-09-29 15:00:00,33.66,33.67,33.62,33.64,85113.0,31.2622,31.2715,31.225,31.2436,85113.0
2020-09-29 15:30:00,33.63,33.66,33.57,33.59,710551.0,31.2343,31.2622,31.1786,31.1972,710551.0
2020-09-30 09:30:00,33.82,33.9,33.78,33.9,347959.0,31.4108,31.4851,31.3736,31.4851,347959.0
2020-09-30 10:00:00,33.9,33.98,33.86,33.97,373993.0,31.4851,31.5594,31.4479,31.5501,373993.0
2020-09-30 10:30:00,33.97,34.02,33.96,33.96,306777.0,31.5501,31.5965,31.5408,31.5408,306777.0
2020-09-30 11:00:00,33.95,33.98,33.94,33.96,175339.0,31.5315,31.5594,31.5222,31.5408,175339.0
2020-09-30 11:30:00,33.96,33.98,33.91,33.97,110474.0,31.5408,31.5594,31.4944,31.5501,110474.0
2020-09-30 12:00:00,33.96,34.01,33.96,33.98,181591.0,31.5408,31.5872,31.5408,31.5594,181591.0
2020-09-30 12:30:00,33.98,34.0,33.94,33.96,106417.0,31.5594,31.578,31.5222,31.5408,106417.0
2020-09-30 13:00:00,33.96,33.97,33.92,33.95,88398.0,31.5408,31.5501,31.5037,31.5315,88398.0
2020-09-30 13:30:00,33.95,33.98,33.94,33.97,63930.0,31.5315,31.5594,31.5222,31.5501,63930.0
2020-09-30 14:00:00,33.97,33.99,33.88,33.93,339993.0,31.5501,31.5687,31.4665,31.5129,339993.0
2020-09-30 14:30:00,33.93,33.94,33.85,33.91,250693.0,31.5129,31.5222,31.4386,31.4944,250693.0
2020-09-30 15:00:00,33.91,33.92,33.8,33.83,568144.0,31.4944,31.5037,31.3922,31.4201,568144.0
2020-09-30 15:30:00,33.83,33.9,33.81,33.83,880715.0,31.4201,31.4851,31.4015,31.4201,880715.0
2020-10-01 09:30:00,34.25,34.25,34.14,34.18,358016.0,31.8101,31.8101,31.708,31.7451,358016.0
2020-10-01 10:00:00,34.17,34.18,34.07,34.13,268836.0,31.7358,31.7451,31.643,31.6987,268836.0
2020-10-01 10:30:00,34.13,34.21,34.12,34.19,348957.0,31.6987,31.773,31.6894,31.7544,348957.0
2020-10-01 11:00:00,34.2,34.29,34.16,34.29,230712.0,31.7637,31.8473,31.7266,31.8473,230712.0
2020-10-01 11:30:00,34.29,34.29,34.24,34.29,94939.0,31.8473,31.8473,31.8009,31.8473,94939.0
2020-10-01 12:00:00,34.28,34.29,34.23,34.28,318029.0,31.838,31.8473,31.7916,31.838,318029.0
2020-10-01 12:30:00,34.29,34.32,34.28,34.28,75776.0,31.8473,31.8752,31.838,31.838,75776.0
2020-10-01 13:00:00,34.28,34.33,34.27,34.3,142889.0,31.838,31.8844,31.8287,31.8566,142889.0
2020-10-01 13:30:00,34.31,34.32,34.24,34.26,184077.0,31.8659,31.8752,31.8009,31.8194,184077.0
2020-10-01 14:00:00,34.27,34.31,34.22,34.29,249437.0,31.8287,31.8659,31.7823,31.8473,249437.0
2020-10-01 14:30:00,34.29,34.34,34.29,34.32,134176.0,31.8473,31.8937,31.8473,31.8752,134176.0
2020-10-01 15:00:00,34.33,34.34,34.27,34.27,303752.0,31.8844,31.8937,31.8287,31.8287,303752.0
2020-10-01 15:30:00,34.27,34.38,34.27,34.37,772908.0,31.8287,31.9309,31.8287,31.9216,772908.0
2020-10-02 09:30:00,33.79,34.14,33.75,34.09,598288.0,31.3829,31.708,31.3458,31.6615,598288.0
2020-10-02 10:00:00,34.09,34.17,34.08,34.13,151168.0,31.6615,31.7358,31.6523,31.6987,151168.0
2020-10-02 10:30:00,34.14,34.15,34.1,34.14,206840.0,31.708,31.7173,31.6708,31.708,206840.0
2020-10-02 11:00:00,34.13,34.18,34.1,34.17,178142.0,31.6987,31.7451,31.6708,31.7358,178142.0
2020-10-02 11:30:00,34.17,34.18,34.06,34.06,92018.0,31.7358,31.7451,31.6337,31.6337,92018.0
2020-10-02 12:00:00,34.06,34.21,34.04,34.17,129699.0,31.6337,31.773,31.6151,31.7358,129699.0
2020-10-02 12:30:00,34.17,34.19,34.13,34.16,150692.0,31.7358,31.7544,31.6987,31.7266,150692.0
2020-10-02 13:00:00,34.16,34.18,34.11,34.12,167419.0,31.7266,31.7451,31.6801,31.6894,167419.0
2020-10-02 13:30:00,34.12,34.12,34.04,34.1,273733.0,31.6894,31.6894,31.6151,31.6708,273733.0
2020-10-02 14:00:00,34.1,34.16,34.09,34.15,61369.0,31.6708,31.7266,31.6615,31.7173,61369.0
2020-10-02 14:30:00,34.14,34.15,34.1,34.12,102400.0,31.708,31.7173,31.6708,31.6894,102400.0
2020-10-02 15:00:00,34.12,34.13,34.06,34.1,177737.0,31.6894,31.6987,31.6337,31.6708,177737.0
2020-10-02 15:30:00,34.1,34.13,34.06,34.07,385568.0,31.6708,31.6987,31.6337,31.643,385568.0
2020-10-05 09:30:00,34.56,34.69,34.53,34.66,669828.0,32.0981,32.2188,32.0702,32.1909,669828.0
2020-10-05 10:00:00,34.66,34.72,34.64,34.69,213081.0,32.1909,32.2467,32.1724,32.2188,213081.0
2020-10-05 10:30:00,34.7,34.74,34.68,34.72,221415.0,32.2281,32.2652,32.2095,32.2467,221415.0
2020-10-05 11:00:00,34.72,34.74,34.7,34.7,183383.0,32.2467,32.2652,32.2281,32.2281,183383.0
2020-10-05 11:30:00,34.7,34.71,34.65,34.68,124597.0,32.2281,32.2374,32.1816,32.2095,124597.0
2020-10-05 12:00:00,34.68,34.68,34.65,34.65,56125.0,32.2095,32.2095,32.1816,32.1816,56125.0
2020-10-05 12:30:00,34.65,34.67,34.65,34.66,92780.0,32.1816,32.2002,32.1816,32.1909,92780.0
2020-10-05 13:00:00,34.66,34.67,34.63,34.64,55548.0,32.1909,32.2002,32.1631,32.1724,55548.0
2020-10-05 13:30:00,34.63,34.64,34.6,34.6,104090.0,32.1631,32.1724,32.1352,32.1352,104090.0
2020-10-05 14:00:00,34.6,34.62,34.59,34.61,149896.0,32.1352,32.1538,32.1259,32.1445,149896.0
2020-10-05 14:30:00,34.61,34.64,34.6,34.64,119702.0,32.1445,32.1724,32.1352,32.1724,119702.0
2020-10-05 15:00:00,34.63,34.69,34.63,34.68,147613.0,32.1631,32.2188,32.1631,32.2095,147613.0
2020-10-05 15:30:00,34.67,34.7,34.64,34.7,764097.0,32.2002,32.2281,32.1724,32.2281,764097.0
2020-10-06 09:30:00,34.99,35.03,34.89,34.95,513056.0,32.4974,32.5346,32.4046,32.4603,513056.0
2020-10-06 10:00:00,34.95,35.0,34.94,34.99,140052.0,32.4603,32.5067,32.451,32.4974,140052.0
2020-10-06 10:30:00,34.99,35.01,34.92,34.94,158713.0,32.4974,32.516,32.4324,32.451,158713.0
2020-10-06 11:00:00,34.94,35.0,34.94,34.95,204073.0,32.451,32.5067,32.451,32.4603,204073.0
2020-10-06 11:30:00,34.95,34.97,34.88,34.89,84643.0,32.4603,32.4789,32.3953,32.4046,84643.0
2020-10-06 12:00:00,34.89,34.93,34.88,34.91,107511.0,32.4046,32.4417,32.3953,32.4231,107511.0
2020-10-06 12:30:00,34.91,34.97,34.89,34.96,47731.0,32.4231,32.4789,32.4046,32.4696,47731.0
2020-10-06 13:00:00,34.96,34.98,34.95,34.97,39560.0,32.4696,32.4881,32.4603,32.4789,39560.0
2020-10-06 13:30:00,34.97,34.99,34.96,34.98,98454.0,32.4789,32.4974,32.4696,32.4881,98454.0
2020-10-06 14:00:00,34.98,35.01,34.97,34.99,38847.0,32.4881,32.516,32.4789,32.4974,38847.0
2020-10-06 14:30:00,35.0,35.03,34.83,34.88,804359.0,32.5067,32.5346,32.3488,32.3953,804359.0
2020-10-06 15:00:00,34.87,34.89,34.77,34.8,994687.0,32.386,32.4046,32.2931,32.321,994687.0
2020-10-06 15:30:00,34.8,34.86,34.73,34.78,688530.0,32.321,32.3767,32.2559,32.3024,688530.0
2020-10-07 09:30:00,35.15,35.23,35.15,35.16,738910.0,32.646,32.7203,32.646,32.6553,738910.0
2020-10-07 10:00:00,35.17,35.19,35.11,35.16,325127.0,32.6646,32.6832,32.6089,32.6553,325127.0
2020-10-07 10:30:00,35.16,35.21,35.15,35.18,225342.0,32.6553,32.7018,32.646,32.6739,225342.0
2020-10-07 11:00:00,35.18,35.22,35.18,35.2,366696.0,32.6739,32.711,32.6739,32.6925,366696.0
2020-10-07 11:30:00,35.2,35.22,35.18,35.18,123597.0,32.6925,32.711,32.6739,32.6739,123597.0
2020-10-07 12:00:00,35.18,35.22,35.11,35.15,305730.0,32.6739,32.711,32.6089,32.646,305730.0
2020-10-07 12:30:00,35.13,35.19,35.12,35.14,549860.0,32.6275,32.6832,32.6182,32.6367,549860.0
2020-10-07 13:00:00,35.15,35.19,35.14,35.18,132564.0,32.646,32.6832,32.6367,32.6739,132564.0
2020-10-07 13:30:00,35.19,35.23,35.17,35.21,421646.0,32.6832,32.7203,32.6646,32.7018,421646.0
2020-10-07 14:00:00,35.22,35.22,35.18,35.19,471414.0,32.711,32.711,32.6739,32.6832,471414.0
2020-10-07 14:30:00,35.19,35.21,35.16,35.2,139023.0,32.6832,32.7018,32.6553,32.6925,139023.0
2020-10-07 15:00:00,35.21,35.21,35.19,35.2,364329.0,32.7018,32.7018,32.6832,32.6925,364329.0
2020-10-07 15:30:00,35.2,35.2,35.13,35.13,784976.0,32.6925,32.6925,32.6275,32.6275,784976.0
2020-10-08 09:30:00,35.23,35.29,35.21,35.25,272878.0,32.7203,32.7761,32.7018,32.7389,272878.0
2020-10-08 10:00:00,35.26,35.26,35.19,35.22,236174.0,32.7482,32.7482,32.6832,32.711,236174.0
2020-10-08 10:30:00,35.22,35.25,35.2,35.23,355388.0,32.711,32.7389,32.6925,32.7203,355388.0
2020-10-08 11:00:00,35.23,35.24,35.19,35.21,123264.0,32.7203,32.7296,32.6832,32.7018,123264.0
2020-10-08 11:30:00,35.21,35.25,35.16,35.23,246083.0,32.7018,32.7389,32.6553,32.7203,246083.0
2020-10-08 12:00:00,35.23,35.31,35.23,35.3,181369.0,32.7203,32.7946,32.7203,32.7853,181369.0
2020-10-08 12:30:00,35.31,35.34,35.28,35.3,550396.0,32.7946,32.8225,32.7668,32.7853,550396.0
2020-10-08 13:00:00,35.3,35.3,35.23,35.23,419248.0,32.7853,32.7853,32.7203,32.7203,419248.0
2020-10-08 13:30:00,35.23,35.25,35.22,35.23,227844.0,32.7203,32.7389,32.711,32.7203,227844.0
2020-10-08 14:00:00,35.24,35.26,35.23,35.26,280448.0,32.7296,32.7482,32.7203,32.7482,280448.0
2020-10-08 14:30:00,35.26,35.26,35.23,35.23,225968.0,32.7482,32.7482,32.7203,32.7203,225968.0
2020-10-08 15:00:00,35.23,35.24,35.21,35.23,527114.0,32.7203,32.7296,32.7018,32.7203,527114.0
2020-10-08 15:30:00,35.23,35.24,35.18,35.19,1683249.0,32.7203,32.7296,32.6739,32.6832,1683249.0
2020-10-09 09:30:00,35.5,35.54,35.34,35.41,566011.0,32.9711,33.0082,32.8225,32.8875,566011.0
2020-10-09 10:00:00,35.42,35.49,35.41,35.48,253290.0,32.8968,32.9618,32.8875,32.9525,253290.0
2020-10-09 10:30:00,35.48,35.56,35.47,35.55,130538.0,32.9525,33.0268,32.9432,33.0175,130538.0
2020-10-09 11:00:00,35.55,35.59,35.54,35.55,144858.0,33.0175,33.0547,33.0082,33.0175,144858.0
2020-10-09 11:30:00,35.55,35.61,35.55,35.6,139972.0,33.0175,33.0733,33.0175,33.064,139972.0
2020-10-09 12:00:00,35.6,35.63,35.57,35.59,196879.0,33.064,33.0918,33.0361,33.0547,196879.0
2020-10-09 12:30:00,35.58,35.61,35.57,35.61,160557.0,33.0454,33.0733,33.0361,33.0733,160557.0
2020-10-09 13:00:00,35.61,35.63,35.6,35.62,81325.0,33.0733,33.0918,33.064,33.0825,81325.0
2020-10-09 13:30:00,35.63,35.63,35.61,35.63,50534.0,33.0918,33.0918,33.0733,33.0918,50534.0
2020-10-09 14:00:00,35.62,35.63,35.58,35.59,46990.0,33.0825,33.0918,33.0454,33.0547,46990.0
2020-10-09 14:30:00,35.59,35.6,35.55,35.57,155644.0,33.0547,33.064,33.0175,33.0361,155644.0
2020-10-09 15:00:00,35.57,35.59,35.56,35.58,106181.0,33.0361,33.0547,33.0268,33.0454,106181.0
2020-10-09 15:30:00,35.59,35.6,35.56,35.58,629880.0,33.0547,33.064,33.0268,33.0454,629880.0
2020-10-12 09:30:00,35.34,35.37,35.29,35.35,220085.0,32.8225,32.8504,32.7761,32.8318,220085.0
2020-10-12 10:00:00,35.35,35.39,35.34,35.39,155366.0,32.8318,32.8689,32.8225,32.8689,155366.0
2020-10-12 10:30:00,35.39,35.45,35.38,35.44,201165.0,32.8689,32.9247,32.8596,32.9154,201165.0
2020-10-12 11:00:00,35.44,35.48,35.43,35.44,249549.0,32.9154,32.9525,32.9061,32.9154,249549.0
2020-10-12 11:30:00,35.44,35.45,35.39,35.41,482501.0,32.9154,32.9247,32.8689,32.8875,482501.0
2020-10-12 12:00:00,35.41,35.48,35.41,35.46,153312.0,32.8875,32.9525,32.8875,32.9339,153312.0
2020-10-12 12:30:00,35.47,35.49,35.46,35.47,35561.0,32.9432,32.9618,32.9339,32.9432,35561.0
2020-10-12 13:00:00,35.47,35.52,35.44,35.52,151764.0,32.9432,32.9897,32.9154,32.9897,151764.0
2020-10-12 13:30:00,35.52,35.53,35.48,35.52,480585.0,32.9897,32.999,32.9525,32.9897,480585.0
2020-10-12 14:00:00,35.52,35.54,35.5,35.52,86079.0,32.9897,33.0082,32.9711,32.9897,86079.0
2020-10-12 14:30:00,35.52,35.53,35.48,35.49,52249.0,32.9897,32.999,32.9525,32.9618,52249.0
2020-10-12 15:00:00,35.49,35.51,35.46,35.47,73673.0,32.9618,32.9804,32.9339,32.9432,73673.0
2020-10-12 15:30:00,35.48,35.48,35.42,35.44,429845.0,32.9525,32.9525,32.8968,32.9154,429845.0
2020-10-13 09:30:00,35.16,35.25,35.12,35.17,618106.0,32.6553,32.7389,32.6182,32.6646,618106.0
2020-10-13 10:00:00,35.17,35.18,35.08,35.16,334804.0,32.6646,32.6739,32.581,32.6553,334804.0
2020-10-13 10:30:00,35.16,35.16,35.08,35.12,394302.0,32.6553,32.6553,32.581,32.6182,394302.0
2020-10-13 11:00:00,35.12,35.17,35.11,35.14,367851.0,32.6182,32.6646,32.6089,32.6367,367851.0
2020-10-13 11:30:00,35.15,35.18,35.13,35.17,247707.0,32.646,32.6739,32.6275,32.6646,247707.0
2020-10-13 12:00:00,35.16,35.17,35.12,35.16,162694.0,32.6553,32.6646,32.6182,32.6553,162694.0
2020-10-13 12:30:00,35.16,35.19,35.13,35.18,152218.0,32.6553,32.6832,32.6275,32.6739,152218.0
2020-10-13 13:00:00,35.18,35.19,35.12,35.15,156965.0,32.6739,32.6832,32.6182,32.646,156965.0
2020-10-13 13:30:00,35.16,35.17,35.1,35.11,118447.0,32.6553,32.6646,32.5996,32.6089,118447.0
2020-10-13 14:00:00,35.1,35.14,35.08,35.09,318698.0,32.5996,32.6367,32.581,32.5903,318698.0
2020-10-13 14:30:00,35.09,35.12,35.07,35.11,393795.0,32.5903,32.6182,32.5717,32.6089,393795.0
2020-10-13 15:00:00,35.1,35.2,35.1,35.19,226728.0,32.5996,32.6925,32.5996,32.6832,226728.0
2020-10-13 15:30:00,35.18,35.19,35.13,35.14,1069317.0,32.6739,32.6832,32.6275,32.6367,1069317.0
2020-10-14 09:30:00,35.48,35.63,35.48,35.62,410053.0,32.9525,33.0918,32.9525,33.0825,410053.0
2020-10-14 10:00:00,35.62,35.63,35.57,35.59,160616.0,33.0825,33.0918,33.0361,33.0547,160616.0
2020-10-14 10:30:00,35.58,35.62,35.55,35.59,155854.0,33.0454,33.0825,33.0175,33.0547,155854.0
2020-10-14 11:00:00,35.59,35.64,35.56,35.6,158280.0,33.0547,33.1011,33.0268,33.064,158280.0
2020-10-14 11:30:00,35.6,35.62,35.5,35.51,146214.0,33.064,33.0825,32.9711,32.9804,146214.0
2020-10-14 12:00:00,35.52,35.54,35.4,35.44,165927.0,32.9897,33.0082,32.8782,32.9154,165927.0
2020-10-14 12:30:00,35.44,35.48,35.42,35.46,93577.0,32.9154,32.9525,32.8968,32.9339,93577.0
2020-10-14 13:00:00,35.46,35.48,35.42,35.43,60862.0,32.9339,32.9525,32.8968,32.9061,60862.0
2020-10-14 13:30:00,35.42,35.45,35.39,35.45,92529.0,32.8968,32.9247,32.8689,32.9247,92529.0
2020-10-14 14:00:00,35.44,35.47,35.4,35.41,153128.0,32.9154,32.9432,32.8782,32.8875,153128.0
2020-10-14 14:30:00,35.41,35.44,35.38,35.44,88619.0,32.8875,32.9154,32.8596,32.9154,88619.0
2020-10-14 15:00:00,35.44,35.47,35.42,35.45,206179.0,32.9154,32.9432,32.8968,32.9247,206179.0
2020-10-14 15:30:00,35.45,35.47,35.41,35.44,774620.0,32.9247,32.9432,32.8875,32.9154,774620.0
2020-10-15 09:30:00,34.55,34.74,34.54,34.72,329151.0,32.0888,32.2652,32.0795,32.2467,329151.0
2020-10-15 10:00:00,34.72,34.73,34.65,34.66,270798.0,32.2467,32.2559,32.1816,32.1909,270798.0
2020-10-15 10:30:00,34.66,34.67,34.61,34.66,246918.0,32.1909,32.2002,32.1445,32.1909,246918.0
2020-10-15 11:00:00,34.67,34.7,34.65,34.67,192887.0,32.2002,32.2281,32.1816,32.2002,192887.0
2020-10-15 11:30:00,34.68,34.73,34.67,34.69,146757.0,32.2095,32.2559,32.2002,32.2188,146757.0
2020-10-15 12:00:00,34.68,34.71,34.67,34.7,83811.0,32.2095,32.2374,32.2002,32.2281,83811.0
2020-10-15 12:30:00,34.7,34.73,34.69,34.72,70126.0,32.2281,32.2559,32.2188,32.2467,70126.0
2020-10-15 13:00:00,34.73,34.75,34.71,34.75,49005.0,32.2559,32.2745,32.2374,32.2745,49005.0
2020-10-15 13:30:00,34.75,34.76,34.73,34.74,50261.0,32.2745,32.2838,32.2559,32.2652,50261.0
2020-10-15 14:00:00,34.74,34.77,34.74,34.77,24386.0,32.2652,32.2931,32.2652,32.2931,24386.0
2020-10-15 14:30:00,34.76,34.77,34.72,34.76,116445.0,32.2838,32.2931,32.2467,32.2838,116445.0
2020-10-15 15:00:00,34.76,34.78,34.75,34.77,87582.0,32.2838,32.3024,32.2745,32.2931,87582.0
2020-10-15 15:30:00,34.77,34.78,34.73,34.75,692792.0,32.2931,32.3024,32.2559,32.2745,692792.0
2020-10-16 09:30:00,34.81,34.88,34.72,34.8,607762.0,32.3303,32.3953,32.2467,32.321,607762.0
2020-10-16 10:00:00,34.8,34.92,34.8,34.92,147314.0,32.321,32.4324,32.321,32.4324,147314.0
2020-10-16 10:30:00,34.92,34.93,34.87,34.9,145749.0,32.4324,32.4417,32.386,32.4138,145749.0
2020-10-16 11:00:00,34.9,34.9,34.78,34.79,96652.0,32.4138,32.4138,32.3024,32.3117,96652.0
2020-10-16 11:30:00,34.79,34.84,34.79,34.83,52583.0,32.3117,32.3581,32.3117,32.3488,52583.0
2020-10-16 12:00:00,34.83,34.84,34.79,34.82,139907.0,32.3488,32.3581,32.3117,32.3395,139907.0
2020-10-16 12:30:00,34.82,34.84,34.78,34.84,43995.0,32.3395,32.3581,32.3024,32.3581,43995.0
2020-10-16 13:00:00,34.85,34.88,34.84,34.87,62054.0,32.3674,32.3953,32.3581,32.386,62054.0
2020-10-16 13:30:00,34.87,34.88,34.85,34.86,81976.0,32.386,32.3953,32.3674,32.3767,81976.0
2020-10-16 14:00:00,34.86,34.88,34.84,34.86,59152.0,32.3767,32.3953,32.3581,32.3767,59152.0
2020-10-16 14:30:00,34.87,34.88,34.86,34.87,45011.0,32.386,32.3953,32.3767,32.386,45011.0
2020-10-16 15:00:00,34.87,34.87,34.81,34.83,91160.0,32.386,32.386,32.3303,32.3488,91160.0
2020-10-16 15:30:00,34.83,34.85,34.8,34.82,404544.0,32.3488,32.3674,32.321,32.3395,404544.0
2020-10-19 09:30:00,35.03,35.15,35.01,35.09,356307.0,32.5346,32.646,32.516,32.5903,356307.0
2020-10-19 10:00:00,35.08,35.1,34.99,35.08,232262.0,32.581,32.5996,32.4974,32.581,232262.0
2020-10-19 10:30:00,35.08,35.09,35.0,35.04,218055.0,32.581,32.5903,32.5067,32.5439,218055.0
2020-10-19 11:00:00,35.04,35.07,34.99,35.02,198688.0,32.5439,32.5717,32.4974,32.5253,198688.0
2020-10-19 11:30:00,35.02,35.05,35.0,35.04,138265.0,32.5253,32.5532,32.5067,32.5439,138265.0
2020-10-19 12:00:00,35.03,35.05,35.01,35.01,131999.0,32.5346,32.5532,32.516,32.516,131999.0
2020-10-19 12:30:00,35.02,35.03,35.0,35.01,122335.0,32.5253,32.5346,32.5067,32.516,122335.0
2020-10-19 13:00:00,35.01,35.03,34.98,35.01,57537.0,32.516,32.5346,32.4881,32.516,57537.0
2020-10-19 13:30:00,35.02,35.02,34.98,35.0,52966.0,32.5253,32.5253,32.4881,32.5067,52966.0
2020-10-19 14:00:00,35.0,35.01,34.98,35.0,48513.0,32.5067,32.516,32.4881,32.5067,48513.0
2020-10-19 14:30:00,34.99,34.99,34.88,34.9,212321.0,32.4974,32.4974,32.3953,32.4138,212321.0
2020-10-19 15:00:00,34.91,34.94,34.89,34.91,139985.0,32.4231,32.451,32.4046,32.4231,139985.0
2020-10-19 15:30:00,34.91,34.92,34.86,34.91,220890.0,32.4231,32.4324,32.3767,32.4231,220890.0
2020-10-20 09:30:00,35.06,35.1,34.99,35.09,212957.0,32.5624,32.5996,32.4974,32.5903,212957.0
2020-10-20 10:00:00,35.08,35.11,35.03,35.05,168542.0,32.581,32.6089,32.5346,32.5532,168542.0
2020-10-20 10:30:00,35.06,35.12,35.05,35.06,113986.0,32.5624,32.6182,32.5532,32.5624,113986.0
2020-10-20 11:00:00,35.05,35.09,35.01,35.05,104518.0,32.5532,32.5903,32.516,32.5532,104518.0
2020-10-20 11:30:00,35.05,35.09,35.04,35.09,112824.0,32.5532,32.5903,32.5439,32.5903,112824.0
2020-10-20 12:00:00,35.09,35.1,35.07,35.08,82645.0,32.5903,32.5996,32.5717,32.581,82645.0
2020-10-20 12:30:00,35.08,35.17,35.07,35.14,747643.0,32.581,32.6646,32.5717,32.6367,747643.0
2020-10-20 13:00:00,35.14,35.19,35.14,35.18,81668.0,32.6367,32.6832,32.6367,32.6739,81668.0
2020-10-20 13:30:00,35.18,35.22,35.14,35.16,252286.0,32.6739,32.711,32.6367,32.6553,252286.0
2020-10-20 14:00:00,35.16,35.18,35.13,35.14,143076.0,32.6553,32.6739,32.6275,32.6367,143076.0
2020-10-20 14:30:00,35.14,35.15,35.08,35.09,137248.0,32.6367,32.646,32.581,32.5903,137248.0
2020-10-20 15:00:00,35.09,35.1,34.99,35.04,286788.0,32.5903,32.5996,32.4974,32.5439,286788.0
2020-10-20 15:30:00,35.03,35.06,34.99,35.05,579662.0,32.5346,32.5624,32.4974,32.5532,579662.0
2020-10-21 09:30:00,34.89,35.14,34.87,35.11,353168.0,32.4046,32.6367,32.386,32.6089,353168.0
2020-10-21 10:00:00,35.12,35.13,35.06,35.11,396651.0,32.6182,32.6275,32.5624,32.6089,396651.0
2020-10-21 10:30:00,35.11,35.13,35.04,35.04,298066.0,32.6089,32.6275,32.5439,32.5439,298066.0
2020-10-21 11:00:00,35.04,35.07,35.0,35.05,370410.0,32.5439,32.5717,32.5067,32.5532,370410.0
2020-10-21 11:30:00,35.05,35.07,35.03,35.05,162581.0,32.5532,32.5717,32.5346,32.5532,162581.0
2020-10-21 12:00:00,35.05,35.11,35.03,35.05,335405.0,32.5532,32.6089,32.5346,32.5532,335405.0
2020-10-21 12:30:00,35.06,35.09,35.03,35.05,210512.0,32.5624,32.5903,32.5346,32.5532,210512.0
2020-10-21 13:00:00,35.05,35.09,35.04,35.09,103643.0,32.5532,32.5903,32.5439,32.5903,103643.0
2020-10-21 13:30:00,35.09,35.1,35.02,35.02,145842.0,32.5903,32.5996,32.5253,32.5253,145842.0
2020-10-21 14:00:00,35.03,35.08,35.02,35.07,119822.0,32.5346,32.581,32.5253,32.5717,119822.0
2020-10-21 14:30:00,35.07,35.08,35.03,35.05,73047.0,32.5717,32.581,32.5346,32.5532,73047.0
2020-10-21 15:00:00,35.05,35.07,35.02,35.06,60629.0,32.5532,32.5717,32.5253,32.5624,60629.0
2020-10-21 15:30:00,35.05,35.07,34.98,34.99,244178.0,32.5532,32.5717,32.4881,32.4974,244178.0
2020-10-22 09:30:00,34.95,34.95,34.79,34.84,365486.0,32.4603,32.4603,32.3117,32.3581,365486.0
2020-10-22 10:00:00,34.84,34.85,34.73,34.76,282099.0,32.3581,32.3674,32.2559,32.2838,282099.0
2020-10-22 10:30:00,34.76,34.81,34.69,34.79,265666.0,32.2838,32.3303,32.2188,32.3117,265666.0
2020-10-22 11:00:00,34.79,34.87,34.76,34.84,244374.0,32.3117,32.386,32.2838,32.3581,244374.0
2020-10-22 11:30:00,34.84,34.85,34.8,34.81,203178.0,32.3581,32.3674,32.321,32.3303,203178.0
2020-10-22 12:00:00,34.82,34.82,34.78,34.8,104872.0,32.3395,32.3395,32.3024,32.321,104872.0
2020-10-22 12:30:00,34.81,34.83,34.77,34.82,131401.0,32.3303,32.3488,32.2931,32.3395,131401.0
2020-10-22 13:00:00,34.82,34.86,34.8,34.83,80151.0,32.3395,32.3767,32.321,32.3488,80151.0
2020-10-22 13:30:00,34.83,34.86,34.81,34.84,84289.0,32.3488,32.3767,32.3303,32.3581,84289.0
2020-10-22 14:00:00,34.84,34.86,34.83,34.84,134571.0,32.3581,32.3767,32.3488,32.3581,134571.0
2020-10-22 14:30:00,34.84,34.87,34.83,34.87,161435.0,32.3581,32.386,32.3488,32.386,161435.0
2020-10-22 15:00:00,34.87,34.87,34.84,34.86,152987.0,32.386,32.386,32.3581,32.3767,152987.0
2020-10-22 15:30:00,34.86,34.87,34.79,34.8,938958.0,32.3767,32.386,32.3117,32.321,938958.0
2020-10-23 09:30:00,34.92,34.92,34.77,34.8,239478.0,32.4324,32.4324,32.2931,32.321,239478.0
2020-10-23 10:00:00,34.79,34.83,34.75,34.82,289273.0,32.3117,32.3488,32.2745,32.3395,289273.0
2020-10-23 10:30:00,34.83,34.89,34.82,34.89,250031.0,32.3488,32.4046,32.3395,32.4046,250031.0
2020-10-23 11:00:00,34.89,34.9,34.84,34.89,157780.0,32.4046,32.4138,32.3581,32.4046,157780.0
2020-10-23 11:30:00,34.88,34.95,34.86,34.95,121701.0,32.3953,32.4603,32.3767,32.4603,121701.0
2020-10-23 12:00:00,34.95,34.98,34.9,34.94,183483.0,32.4603,32.4881,32.4138,32.451,183483.0
2020-10-23 12:30:00,34.94,34.96,34.92,34.93,106534.0,32.451,32.4696,32.4324,32.4417,106534.0
2020-10-23 13:00:00,34.93,35.01,34.92,34.98,97287.0,32.4417,32.516,32.4324,32.4881,97287.0
2020-10-23 13:30:00,34.99,34.99,34.97,34.98,97691.0,32.4974,32.4974,32.4789,32.4881,97691.0
2020-10-23 14:00:00,34.98,35.02,34.98,35.02,164947.0,32.4881,32.5253,32.4881,32.5253,164947.0
2020-10-23 14:30:00,35.01,35.02,34.98,34.98,62040.0,32.516,32.5253,32.4881,32.4881,62040.0
2020-10-23 15:00:00,34.98,35.02,34.98,35.01,84392.0,32.4881,32.5253,32.4881,32.516,84392.0
2020-10-23 15:30:00,35.01,35.03,34.99,35.01,529366.0,32.516,32.5346,32.4974,32.516,529366.0
2020-10-26 09:30:00,34.32,34.43,34.25,34.39,294829.0,31.8752,31.9773,31.8101,31.9402,294829.0
2020-10-26 10:00:00,34.38,34.46,34.37,34.42,210501.0,31.9309,32.0052,31.9216,31.968,210501.0
2020-10-26 10:30:00,34.41,34.42,34.3,34.32,215548.0,31.9587,31.968,31.8566,31.8752,215548.0
2020-10-26 11:00:00,34.32,34.35,34.26,34.32,292749.0,31.8752,31.903,31.8194,31.8752,292749.0
2020-10-26 11:30:00,34.32,34.42,34.28,34.38,197577.0,31.8752,31.968,31.838,31.9309,197577.0
2020-10-26 12:00:00,34.38,34.41,34.36,34.38,223098.0,31.9309,31.9587,31.9123,31.9309,223098.0
2020-10-26 12:30:00,34.38,34.38,34.28,34.3,117941.0,31.9309,31.9309,31.838,31.8566,117941.0
2020-10-26 13:00:00,34.3,34.32,34.21,34.22,142550.0,31.8566,31.8752,31.773,31.7823,142550.0
2020-10-26 13:30:00,34.22,34.27,34.18,34.27,158349.0,31.7823,31.8287,31.7451,31.8287,158349.0
2020-10-26 14:00:00,34.27,34.3,34.23,34.29,74435.0,31.8287,31.8566,31.7916,31.8473,74435.0
2020-10-26 14:30:00,34.29,34.31,34.26,34.27,155713.0,31.8473,31.8659,31.8194,31.8287,155713.0
2020-10-26 15:00:00,34.27,34.33,34.26,34.31,116157.0,31.8287,31.8844,31.8194,31.8659,116157.0
2020-10-26 15:30:00,34.32,34.34,34.26,34.27,1407925.0,31.8752,31.8937,31.8194,31.8287,1407925.0
2020-10-27 09:30:00,34.59,34.64,34.53,34.63,742921.0,32.1259,32.1724,32.0702,32.1631,742921.0
2020-10-27 10:00:00,34.63,34.64,34.48,34.49,276515.0,32.1631,32.1724,32.0238,32.033,276515.0
2020-10-27 10:30:00,34.48,34.6,34.47,34.55,196047.0,32.0238,32.1352,32.0145,32.0888,196047.0
2020-10-27 11:00:00,34.55,34.62,34.54,34.59,199112.0,32.0888,32.1538,32.0795,32.1259,199112.0
2020-10-27 11:30:00,34.6,34.66,34.56,34.64,632394.0,32.1352,32.1909,32.0981,32.1724,632394.0
2020-10-27 12:00:00,34.64,34.64,34.61,34.61,107047.0,32.1724,32.1724,32.1445,32.1445,107047.0
2020-10-27 12:30:00,34.61,34.62,34.54,34.57,133878.0,32.1445,32.1538,32.0795,32.1073,133878.0
2020-10-27 13:00:00,34.57,34.59,34.55,34.59,87808.0,32.1073,32.1259,32.0888,32.1259,87808.0
2020-10-27 13:30:00,34.59,34.6,34.55,34.55,102489.0,32.1259,32.1352,32.0888,32.0888,102489.0
2020-10-27 14:00:00,34.55,34.56,34.49,34.54,125405.0,32.0888,32.0981,32.033,32.0795,125405.0
2020-10-27 14:30:00,34.54,34.54,34.49,34.51,329194.0,32.0795,32.0795,32.033,32.0516,329194.0
2020-10-27 15:00:00,34.51,34.52,34.45,34.51,331955.0,32.0516,32.0609,31.9959,32.0516,331955.0
2020-10-27 15:30:00,34.51,34.55,34.5,34.53,402499.0,32.0516,32.0888,32.0423,32.0702,402499.0
2020-10-28 09:30:00,33.9,34.0,33.81,33.91,963444.0,31.4851,31.578,31.4015,31.4944,963444.0
2020-10-28 10:00:00,33.9,33.92,33.68,33.71,823330.0,31.4851,31.5037,31.2807,31.3086,823330.0
2020-10-28 10:30:00,33.71,33.78,33.64,33.69,350308.0,31.3086,31.3736,31.2436,31.29,350308.0
2020-10-28 11:00:00,33.68,33.77,33.63,33.68,255769.0,31.2807,31.3643,31.2343,31.2807,255769.0
2020-10-28 11:30:00,33.67,33.76,33.62,33.73,175220.0,31.2715,31.355,31.225,31.3272,175220.0
2020-10-28 12:00:00,33.73,33.8,33.71,33.72,115131.0,31.3272,31.3922,31.3086,31.3179,115131.0
2020-10-28 12:30:00,33.73,33.73,33.61,33.63,219410.0,31.3272,31.3272,31.2157,31.2343,219410.0
2020-10-28 13:00:00,33.62,33.63,33.56,33.61,128706.0,31.225,31.2343,31.1693,31.2157,128706.0
2020-10-28 13:30:00,33.6,33.68,33.59,33.68,465036.0,31.2064,31.2807,31.1972,31.2807,465036.0
2020-10-28 14:00:00,33.67,33.69,33.6,33.69,102757.0,31.2715,31.29,31.2064,31.29,102757.0
2020-10-28 14:30:00,33.69,33.72,33.64,33.7,143925.0,31.29,31.3179,31.2436,31.2993,143925.0
2020-10-28 15:00:00,33.71,33.72,33.67,33.69,257141.0,31.3086,31.3179,31.2715,31.29,257141.0
2020-10-28 15:30:00,33.7,33.74,33.51,33.52,1387033.0,31.2993,31.3365,31.1229,31.1321,1387033.0
2020-10-29 09:30:00,33.61,33.66,33.42,33.57,694756.0,31.2157,31.2622,31.0393,31.1786,694756.0
2020-10-29 10:00:00,33.55,33.64,33.53,33.63,421666.0,31.16,31.2436,31.1414,31.2343,421666.0
2020-10-29 10:30:00,33.64,33.69,33.61,33.63,297360.0,31.2436,31.29,31.2157,31.2343,297360.0
2020-10-29 11:00:00,33.63,33.68,33.59,33.66,198174.0,31.2343,31.2807,31.1972,31.2622,198174.0
2020-10-29 11:30:00,33.66,33.67,33.57,33.58,198197.0,31.2622,31.2715,31.1786,31.1879,198197.0
2020-10-29 12:00:00,33.58,33.62,33.57,33.61,159888.0,31.1879,31.225,31.1786,31.2157,159888.0
2020-10-29 12:30:00,33.6,33.65,33.6,33.62,115135.0,31.2064,31.2529,31.2064,31.225,115135.0
2020-10-29 13:00:00,33.63,33.68,33.6,33.68,98486.0,31.2343,31.2807,31.2064,31.2807,98486.0
2020-10-29 13:30:00,33.68,33.74,33.67,33.73,149261.0,31.2807,31.3365,31.2715,31.3272,149261.0
2020-10-29 14:00:00,33.73,33.78,33.7,33.77,295643.0,31.3272,31.3736,31.2993,31.3643,295643.0
2020-10-29 14:30:00,33.77,33.79,33.73,33.75,312261.0,31.3643,31.3829,31.3272,31.3458,312261.0
2020-10-29 15:00:00,33.75,33.78,33.71,33.76,344328.0,31.3458,31.3736,31.3086,31.355,344328.0
2020-10-29 15:30:00,33.76,33.76,33.64,33.64,1699853.0,31.355,31.355,31.2436,31.2436,1699853.0
2020-10-30 09:30:00,33.77,33.81,33.61,33.66,611546.0,31.3643,31.4015,31.2157,31.2622,611546.0
2020-10-30 10:00:00,33.66,33.68,33.54,33.56,176621.0,31.2622,31.2807,31.1507,31.1693,176621.0
2020-10-30 10:30:00,33.57,33.59,33.49,33.49,540658.0,31.1786,31.1972,31.1043,31.1043,540658.0
2020-10-30 11:00:00,33.48,33.55,33.48,33.49,447430.0,31.095,31.16,31.095,31.1043,447430.0
2020-10-30 11:30:00,33.48,33.52,33.46,33.49,126809.0,31.095,31.1321,31.0764,31.1043,126809.0
2020-10-30 12:00:00,33.49,33.55,33.48,33.55,162937.0,31.1043,31.16,31.095,31.16,162937.0
2020-10-30 12:30:00,33.55,33.56,33.47,33.48,62643.0,31.16,31.1693,31.0857,31.095,62643.0
2020-10-30 13:00:00,33.47,33.5,33.43,33.45,95282.0,31.0857,31.1136,31.0486,31.0671,95282.0
2020-10-30 13:30:00,33.45,33.45,33.4,33.43,103657.0,31.0671,31.0671,31.0207,31.0486,103657.0
2020-10-30 14:00:00,33.43,33.49,33.38,33.39,108519.0,31.0486,31.1043,31.0021,31.0114,108519.0
2020-10-30 14:30:00,33.39,33.45,33.38,33.43,184736.0,31.0114,31.0671,31.0021,31.0486,184736.0
2020-10-30 15:00:00,33.44,33.5,33.42,33.47,217222.0,31.0578,31.1136,31.0393,31.0857,217222.0
2020-10-30 15:30:00,33.46,33.63,33.46,33.61,726997.0,31.0764,31.2343,31.0764,31.2157,726997.0
2020-11-02 09:30:00,33.46,33.59,33.39,33.5,490227.0,31.0764,31.1972,31.0114,31.1136,490227.0
2020-11-02 10:00:00,33.5,33.55,33.46,33.47,268830.0,31.1136,31.16,31.0764,31.0857,268830.0
2020-11-02 10:30:00,33.47,33.49,33.43,33.49,168132.0,31.0857,31.1043,31.0486,31.1043,168132.0
2020-11-02 11:00:00,33.48,33.53,33.46,33.49,785925.0,31.095,31.1414,31.0764,31.1043,785925.0
2020-11-02 11:30:00,33.49,33.53,33.45,33.51,71964.0,31.1043,31.1414,31.0671,31.1229,71964.0
2020-11-02 12:00:00,33.5,33.57,33.49,33.57,71388.0,31.1136,31.1786,31.1043,31.1786,71388.0
2020-11-02 12:30:00,33.56,33.58,33.53,33.55,116909.0,31.1693,31.1879,31.1414,31.16,116909.0
2020-11-02 13:00:00,33.55,33.55,33.5,33.53,87408.0,31.16,31.16,31.1136,31.1414,87408.0
2020-11-02 13:30:00,33.53,33.55,33.5,33.51,124244.0,31.1414,31.16,31.1136,31.1229,124244.0
2020-11-02 14:00:00,33.51,33.58,33.5,33.57,165982.0,31.1229,31.1879,31.1136,31.1786,165982.0
2020-11-02 14:30:00,33.57,33.63,33.56,33.61,197531.0,31.1786,31.2343,31.1693,31.2157,197531.0
2020-11-02 15:00:00,33.61,33.69,33.61,33.68,602922.0,31.2157,31.29,31.2157,31.2807,602922.0
2020-11-02 15:30:00,33.68,33.71,33.64,33.7,545444.0,31.2807,31.3086,31.2436,31.2993,545444.0
2020-11-03 09:30:00,33.83,33.93,33.78,33.84,520639.0,31.4201,31.5129,31.3736,31.4294,520639.0
2020-11-03 10:00:00,33.84,33.98,33.83,33.95,383066.0,31.4294,31.5594,31.4201,31.5315,383066.0
2020-11-03 10:30:00,33.95,33.98,33.86,33.95,224524.0,31.5315,31.5594,31.4479,31.5315,224524.0
2020-11-03 11:00:00,33.95,33.97,33.88,33.89,174114.0,31.5315,31.5501,31.4665,31.4758,174114.0
2020-11-03 11:30:00,33.89,33.93,33.86,33.87,380659.0,31.4758,31.5129,31.4479,31.4572,380659.0
2020-11-03 12:00:00,33.87,33.89,33.84,33.89,176815.0,31.4572,31.4758,31.4294,31.4758,176815.0
2020-11-03 12:30:00,33.89,33.89,33.85,33.87,125219.0,31.4758,31.4758,31.4386,31.4572,125219.0
2020-11-03 13:00:00,33.87,33.91,33.86,33.88,143332.0,31.4572,31.4944,31.4479,31.4665,143332.0
2020-11-03 13:30:00,33.88,33.89,33.79,33.8,198649.0,31.4665,31.4758,31.3829,31.3922,198649.0
2020-11-03 14:00:00,33.8,33.83,33.79,33.82,93733.0,31.3922,31.4201,31.3829,31.4108,93733.0
2020-11-03 14:30:00,33.82,33.86,33.81,33.84,122895.0,31.4108,31.4479,31.4015,31.4294,122895.0
2020-11-03 15:00:00,33.85,33.89,33.81,33.89,462577.0,31.4386,31.4758,31.4015,31.4758,462577.0
2020-11-03 15:30:00,33.89,33.97,33.87,33.92,727639.0,31.4758,31.5501,31.4572,31.5037,727639.0
2020-11-04 09:30:00,34.4,34.52,34.28,34.52,626077.0,31.9495,32.0609,31.838,32.0609,626077.0
2020-11-04 10:00:00,34.52,34.76,34.5,34.74,608642.0,32.0609,32.2838,32.0423,32.2652,608642.0
2020-11-04 10:30:00,34.75,34.82,34.68,34.8,440257.0,32.2745,32.3395,32.2095,32.321,440257.0
2020-11-04 11:00:00,34.8,34.81,34.7,34.78,183320.0,32.321,32.3303,32.2281,32.3024,183320.0
2020-11-04 11:30:00,34.78,34.98,34.78,34.95,678693.0,32.3024,32.4881,32.3024,32.4603,678693.0
2020-11-04 12:00:00,34.95,34.97,34.88,34.97,222332.0,32.4603,32.4789,32.3953,32.4789,222332.0
2020-11-04 12:30:00,34.96,35.01,34.94,34.96,113335.0,32.4696,32.516,32.451,32.4696,113335.0
2020-11-04 13:00:00,34.95,34.99,34.93,34.99,104796.0,32.4603,32.4974,32.4417,32.4974,104796.0
2020-11-04 13:30:00,34.99,35.03,34.95,35.0,342388.0,32.4974,32.5346,32.4603,32.5067,342388.0
2020-11-04 14:00:00,35.0,35.01,34.93,34.93,224873.0,32.5067,32.516,32.4417,32.4417,224873.0
2020-11-04 14:30:00,34.94,34.95,34.88,34.89,84293.0,32.451,32.4603,32.3953,32.4046,84293.0
2020-11-04 15:00:00,34.89,34.91,34.82,34.83,165100.0,32.4046,32.4231,32.3395,32.3488,165100.0
2020-11-04 15:30:00,34.83,34.85,34.82,34.84,385438.0,32.3488,32.3674,32.3395,32.3581,385438.0
2020-11-05 09:30:00,35.15,35.22,35.07,35.16,473659.0,32.646,32.711,32.5717,32.6553,473659.0
2020-11-05 10:00:00,35.16,35.23,35.08,35.1,316640.0,32.6553,32.7203,32.581,32.5996,316640.0
2020-11-05 10:30:00,35.08,35.24,35.07,35.23,262668.0,32.581,32.7296,32.5717,32.7203,262668.0
2020-11-05 11:00:00,35.23,35.26,35.18,35.23,206953.0,32.7203,32.7482,32.6739,32.7203,206953.0
2020-11-05 11:30:00,35.24,35.26,35.17,35.23,237279.0,32.7296,32.7482,32.6646,32.7203,237279.0
2020-11-05 12:00:00,35.23,35.23,35.11,35.12,188196.0,32.7203,32.7203,32.6089,32.6182,188196.0
2020-11-05 12:30:00,35.12,35.23,35.11,35.2,147552.0,32.6182,32.7203,32.6089,32.6925,147552.0
2020-11-05 13:00:00,35.2,35.24,35.17,35.19,119032.0,32.6925,32.7296,32.6646,32.6832,119032.0
2020-11-05 13:30:00,35.19,35.24,35.18,35.23,249116.0,32.6832,32.7296,32.6739,32.7203,249116.0
2020-11-05 14:00:00,35.23,35.27,35.21,35.27,171736.0,32.7203,32.7575,32.7018,32.7575,171736.0
2020-11-05 14:30:00,35.26,35.3,35.22,35.25,193766.0,32.7482,32.7853,32.711,32.7389,193766.0
2020-11-05 15:00:00,35.25,35.26,35.21,35.21,200852.0,32.7389,32.7482,32.7018,32.7018,200852.0
2020-11-05 15:30:00,35.22,35.3,35.18,35.27,442832.0,32.711,32.7853,32.6739,32.7575,442832.0
2020-11-06 09:30:00,35.42,35.5,35.37,35.4,530146.0,32.8968,32.9711,32.8504,32.8782,530146.0
2020-11-06 10:00:00,35.4,35.55,35.37,35.54,208572.0,32.8782,33.0175,32.8504,33.0082,208572.0
2020-11-06 10:30:00,35.54,35.54,35.46,35.5,247641.0,33.0082,33.0082,32.9339,32.9711,247641.0
2020-11-06 11:00:00,35.5,35.56,35.49,35.51,327241.0,32.9711,33.0268,32.9618,32.9804,327241.0
2020-11-06 11:30:00,35.52,35.54,35.46,35.49,205926.0,32.9897,33.0082,32.9339,32.9618,205926.0
2020-11-06 12:00:00,35.49,35.51,35.47,35.5,125089.0,32.9618,32.9804,32.9432,32.9711,125089.0
2020-11-06 12:30:00,35.51,35.53,35.49,35.51,56225.0,32.9804,32.999,32.9618,32.9804,56225.0
2020-11-06 13:00:00,35.51,35.54,35.49,35.54,112461.0,32.9804,33.0082,32.9618,33.0082,112461.0
2020-11-06 13:30:00,35.53,35.57,35.52,35.56,111610.0,32.999,33.0361,32.9897,33.0268,111610.0
2020-11-06 14:00:00,35.56,35.58,35.54,35.54,64965.0,33.0268,33.0454,33.0082,33.0082,64965.0
2020-11-06 14:30:00,35.54,35.59,35.54,35.55,103232.0,33.0082,33.0547,33.0082,33.0175,103232.0
2020-11-06 15:00:00,35.56,35.6,35.55,35.59,444302.0,33.0268,33.064,33.0175,33.0547,444302.0
2020-11-06 15:30:00,35.59,35.65,35.59,35.6,719138.0,33.0547,33.1104,33.0547,33.064,719138.0
2020-11-09 09:30:00,36.87,36.9,36.35,36.37,1246179.0,34.2435,34.2714,33.7605,33.7791,1246179.0
2020-11-09 10:00:00,36.37,36.62,36.37,36.49,1282932.0,33.7791,34.0113,33.7791,33.8906,1282932.0
2020-11-09 10:30:00,36.49,36.52,36.32,36.41,691045.0,33.8906,33.9184,33.7327,33.8163,691045.0
2020-11-09 11:00:00,36.41,36.54,36.34,36.54,1482046.0,33.8163,33.937,33.7513,33.937,1482046.0
2020-11-09 11:30:00,36.54,36.57,36.46,36.55,1146547.0,33.937,33.9649,33.8627,33.9463,1146547.0
2020-11-09 12:00:00,36.56,36.7,36.55,36.69,918225.0,33.9556,34.0856,33.9463,34.0763,918225.0
2020-11-09 12:30:00,36.68,36.72,36.64,36.68,358281.0,34.067,34.1042,34.0299,34.067,358281.0
2020-11-09 13:00:00,36.68,36.7,36.63,36.66,330554.0,34.067,34.0856,34.0206,34.0485,330554.0
2020-11-09 13:30:00,36.66,36.69,36.61,36.68,517575.0,34.0485,34.0763,34.002,34.067,517575.0
2020-11-09 14:00:00,36.68,36.69,36.6,36.63,612403.0,34.067,34.0763,33.9927,34.0206,612403.0
2020-11-09 14:30:00,36.62,36.67,36.59,36.64,650416.0,34.0113,34.0578,33.9834,34.0299,650416.0
2020-11-09 15:00:00,36.64,36.66,36.51,36.52,554817.0,34.0299,34.0485,33.9091,33.9184,554817.0
2020-11-09 15:30:00,36.52,36.56,36.4,36.44,1106445.0,33.9184,33.9556,33.807,33.8441,1106445.0
2020-11-10 09:30:00,35.95,36.01,35.86,35.93,781467.0,33.389,33.4448,33.3055,33.3705,781467.0
2020-11-10 10:00:00,35.92,35.98,35.88,35.9,361043.0,33.3612,33.4169,33.324,33.3426,361043.0
2020-11-10 10:30:00,35.89,35.91,35.82,35.89,228460.0,33.3333,33.3519,33.2683,33.3333,228460.0
2020-11-10 11:00:00,35.89,35.99,35.89,35.98,138253.0,33.3333,33.4262,33.3333,33.4169,138253.0
2020-11-10 11:30:00,35.99,36.03,35.96,35.98,183481.0,33.4262,33.4633,33.3983,33.4169,183481.0
2020-11-10 12:00:00,35.98,36.08,35.98,36.02,169129.0,33.4169,33.5098,33.4169,33.4541,169129.0
2020-11-10 12:30:00,36.03,36.1,36.02,36.06,205287.0,33.4633,33.5284,33.4541,33.4912,205287.0
2020-11-10 13:00:00,36.06,36.09,35.99,36.0,136583.0,33.4912,33.5191,33.4262,33.4355,136583.0
2020-11-10 13:30:00,36.0,36.08,35.97,36.08,100651.0,33.4355,33.5098,33.4076,33.5098,100651.0
2020-11-10 14:00:00,36.08,36.08,35.97,36.0,236097.0,33.5098,33.5098,33.4076,33.4355,236097.0
2020-11-10 14:30:00,36.0,36.07,35.99,36.05,311867.0,33.4355,33.5005,33.4262,33.4819,311867.0
2020-11-10 15:00:00,36.05,36.08,36.02,36.08,120382.0,33.4819,33.5098,33.4541,33.5098,120382.0
2020-11-10 15:30:00,36.08,36.09,35.99,36.0,262575.0,33.5098,33.5191,33.4262,33.4355,262575.0
2020-11-11 09:30:00,36.04,36.13,36.03,36.05,385166.0,33.4726,33.5562,33.4633,33.4819,385166.0
2020-11-11 10:00:00,36.05,36.11,36.04,36.07,471268.0,33.4819,33.5376,33.4726,33.5005,471268.0
2020-11-11 10:30:00,36.07,36.09,36.01,36.08,423514.0,33.5005,33.5191,33.4448,33.5098,423514.0
2020-11-11 11:00:00,36.07,36.09,36.04,36.07,277856.0,33.5005,33.5191,33.4726,33.5005,277856.0
2020-11-11 11:30:00,36.07,36.09,36.02,36.08,326845.0,33.5005,33.5191,33.4541,33.5098,326845.0
2020-11-11 12:00:00,36.09,36.15,36.08,36.12,258065.0,33.5191,33.5748,33.5098,33.5469,258065.0
2020-11-11 12:30:00,36.13,36.18,36.12,36.14,186398.0,33.5562,33.6027,33.5469,33.5655,186398.0
2020-11-11 13:00:00,36.14,36.15,36.12,36.15,201106.0,33.5655,33.5748,33.5469,33.5748,201106.0
2020-11-11 13:30:00,36.15,36.18,36.13,36.14,269765.0,33.5748,33.6027,33.5562,33.5655,269765.0
2020-11-11 14:00:00,36.15,36.19,36.13,36.13,206460.0,33.5748,33.6119,33.5562,33.5562,206460.0
2020-11-11 14:30:00,36.14,36.16,36.06,36.07,333220.0,33.5655,33.5841,33.4912,33.5005,333220.0
2020-11-11 15:00:00,36.08,36.11,36.07,36.07,295306.0,33.5098,33.5376,33.5005,33.5005,295306.0
2020-11-11 15:30:00,36.07,36.2,36.06,36.2,676429.0,33.5005,33.6212,33.4912,33.6212,676429.0
2020-11-12 09:30:00,35.9,36.0,35.88,35.91,576779.0,33.3426,33.4355,33.324,33.3519,576779.0
2020-11-12 10:00:00,35.91,36.02,35.89,35.94,266027.0,33.3519,33.4541,33.3333,33.3798,266027.0
2020-11-12 10:30:00,35.95,36.0,35.93,35.95,276407.0,33.389,33.4355,33.3705,33.389,276407.0
2020-11-12 11:00:00,35.95,35.97,35.92,35.95,198657.0,33.389,33.4076,33.3612,33.389,198657.0
2020-11-12 11:30:00,35.94,35.97,35.89,35.91,245149.0,33.3798,33.4076,33.3333,33.3519,245149.0
2020-11-12 12:00:00,35.91,35.94,35.89,35.89,122058.0,33.3519,33.3798,33.3333,33.3333,122058.0
2020-11-12 12:30:00,35.88,35.91,35.78,35.82,119991.0,33.324,33.3519,33.2312,33.2683,119991.0
2020-11-12 13:00:00,35.82,35.83,35.76,35.79,206036.0,33.2683,33.2776,33.2126,33.2404,206036.0
2020-11-12 13:30:00,35.78,35.88,35.77,35.88,188754.0,33.2312,33.324,33.2219,33.324,188754.0
2020-11-12 14:00:00,35.88,35.89,35.76,35.79,126591.0,33.324,33.3333,33.2126,33.2404,126591.0
2020-11-12 14:30:00,35.78,35.82,35.71,35.71,161464.0,33.2312,33.2683,33.1661,33.1661,161464.0
2020-11-12 15:00:00,35.71,35.75,35.67,35.68,221570.0,33.1661,33.2033,33.129,33.1383,221570.0
2020-11-12 15:30:00,35.68,35.76,35.66,35.76,490319.0,33.1383,33.2126,33.1197,33.2126,490319.0
2020-11-13 09:30:00,36.06,36.2,36.06,36.18,358161.0,33.4912,33.6212,33.4912,33.6027,358161.0
2020-11-13 10:00:00,36.17,36.2,36.13,36.16,228724.0,33.5934,33.6212,33.5562,33.5841,228724.0
2020-11-13 10:30:00,36.16,36.18,36.12,36.13,206192.0,33.5841,33.6027,33.5469,33.5562,206192.0
2020-11-13 11:00:00,36.14,36.23,36.14,36.22,171190.0,33.5655,33.6491,33.5655,33.6398,171190.0
2020-11-13 11:30:00,36.22,36.24,36.19,36.22,181525.0,33.6398,33.6584,33.6119,33.6398,181525.0
2020-11-13 12:00:00,36.22,36.27,36.22,36.25,52657.0,33.6398,33.6862,33.6398,33.6677,52657.0
2020-11-13 12:30:00,36.25,36.32,36.25,36.32,90215.0,33.6677,33.7327,33.6677,33.7327,90215.0
2020-11-13 13:00:00,36.32,36.35,36.29,36.33,87944.0,33.7327,33.7605,33.7048,33.742,87944.0
2020-11-13 13:30:00,36.32,36.34,36.3,36.34,55285.0,33.7327,33.7513,33.7141,33.7513,55285.0
2020-11-13 14:00:00,36.34,36.38,36.33,36.37,91164.0,33.7513,33.7884,33.742,33.7791,91164.0
2020-11-13 14:30:00,36.37,36.38,36.33,36.36,119649.0,33.7791,33.7884,33.742,33.7698,119649.0
2020-11-13 15:00:00,36.37,36.37,36.27,36.31,108494.0,33.7791,33.7791,33.6862,33.7234,108494.0
2020-11-13 15:30:00,36.3,36.35,36.29,36.35,288432.0,33.7141,33.7605,33.7048,33.7605,288432.0
2020-11-16 09:30:00,36.73,36.75,36.52,36.7,538880.0,34.1135,34.1321,33.9184,34.0856,538880.0
2020-11-16 10:00:00,36.69,36.72,36.64,36.71,370834.0,34.0763,34.1042,34.0299,34.0949,370834.0
2020-11-16 10:30:00,36.72,36.74,36.69,36.73,273816.0,34.1042,34.1228,34.0763,34.1135,273816.0
2020-11-16 11:00:00,36.73,36.75,36.7,36.73,302941.0,34.1135,34.1321,34.0856,34.1135,302941.0
2020-11-16 11:30:00,36.73,36.76,36.72,36.73,270513.0,34.1135,34.1413,34.1042,34.1135,270513.0
2020-11-16 12:00:00,36.73,36.74,36.71,36.73,99697.0,34.1135,34.1228,34.0949,34.1135,99697.0
2020-11-16 12:30:00,36.72,36.73,36.66,36.7,109106.0,34.1042,34.1135,34.0485,34.0856,109106.0
2020-11-16 13:00:00,36.7,36.72,36.66,36.67,134345.0,34.0856,34.1042,34.0485,34.0578,134345.0
2020-11-16 13:30:00,36.67,36.71,36.63,36.65,182549.0,34.0578,34.0949,34.0206,34.0392,182549.0
2020-11-16 14:00:00,36.65,36.69,36.63,36.69,166527.0,34.0392,34.0763,34.0206,34.0763,166527.0
2020-11-16 14:30:00,36.69,36.7,36.64,36.67,152317.0,34.0763,34.0856,34.0299,34.0578,152317.0
2020-11-16 15:00:00,36.66,36.69,36.62,36.66,218205.0,34.0485,34.0763,34.0113,34.0485,218205.0
2020-11-16 15:30:00,36.66,36.74,36.66,36.74,456254.0,34.0485,34.1228,34.0485,34.1228,456254.0
2020-11-17 09:30:00,36.4,36.52,36.4,36.48,615932.0,33.807,33.9184,33.807,33.8813,615932.0
2020-11-17 10:00:00,36.48,36.58,36.46,36.52,441631.0,33.8813,33.9742,33.8627,33.9184,441631.0
2020-11-17 10:30:00,36.52,36.67,36.52,36.66,350539.0,33.9184,34.0578,33.9184,34.0485,350539.0
2020-11-17 11:00:00,36.67,36.68,36.63,36.68,188150.0,34.0578,34.067,34.0206,34.067,188150.0
2020-11-17 11:30:00,36.68,36.69,36.66,36.68,168072.0,34.067,34.0763,34.0485,34.067,168072.0
2020-11-17 12:00:00,36.68,36.73,36.67,36.7,200399.0,34.067,34.1135,34.0578,34.0856,200399.0
2020-11-17 12:30:00,36.7,36.72,36.67,36.68,152509.0,34.0856,34.1042,34.0578,34.067,152509.0
2020-11-17 13:00:00,36.68,36.7,36.66,36.69,110736.0,34.067,34.0856,34.0485,34.0763,110736.0
2020-11-17 13:30:00,36.7,36.7,36.65,36.66,127598.0,34.0856,34.0856,34.0392,34.0485,127598.0
2020-11-17 14:00:00,36.66,36.73,36.66,36.69,168639.0,34.0485,34.1135,34.0485,34.0763,168639.0
2020-11-17 14:30:00,36.69,36.71,36.67,36.67,142875.0,34.0763,34.0949,34.0578,34.0578,142875.0
2020-11-17 15:00:00,36.68,36.68,36.59,36.64,243504.0,34.067,34.067,33.9834,34.0299,243504.0
2020-11-17 15:30:00,36.63,36.67,36.62,36.66,488591.0,34.0206,34.0578,34.0113,34.0485,488591.0
2020-11-18 09:30:00,36.81,36.83,36.75,36.78,221516.0,34.1878,34.2064,34.1321,34.1599,221516.0
2020-11-18 10:00:00,36.78,36.83,36.76,36.82,146279.0,34.1599,34.2064,34.1413,34.1971,146279.0
2020-11-18 10:30:00,36.83,36.84,36.77,36.84,333188.0,34.2064,34.2156,34.1506,34.2156,333188.0
2020-11-18 11:00:00,36.84,36.86,36.77,36.8,74986.0,34.2156,34.2342,34.1506,34.1785,74986.0
2020-11-18 11:30:00,36.79,36.83,36.78,36.82,102569.0,34.1692,34.2064,34.1599,34.1971,102569.0
2020-11-18 12:00:00,36.82,36.85,36.82,36.83,76752.0,34.1971,34.2249,34.1971,34.2064,76752.0
2020-11-18 12:30:00,36.83,36.83,36.8,36.82,44578.0,34.2064,34.2064,34.1785,34.1971,44578.0
2020-11-18 13:00:00,36.82,36.84,36.76,36.76,82141.0,34.1971,34.2156,34.1413,34.1413,82141.0
2020-11-18 13:30:00,36.77,36.8,36.75,36.77,130724.0,34.1506,34.1785,34.1321,34.1506,130724.0
2020-11-18 14:00:00,36.76,36.78,36.73,36.76,203563.0,34.1413,34.1599,34.1135,34.1413,203563.0
2020-11-18 14:30:00,36.76,36.79,36.75,36.77,109803.0,34.1413,34.1692,34.1321,34.1506,109803.0
2020-11-18 15:00:00,36.77,36.79,36.72,36.76,107718.0,34.1506,34.1692,34.1042,34.1413,107718.0
2020-11-18 15:30:00,36.76,36.76,36.59,36.6,404861.0,34.1413,34.1413,33.9834,33.9927,404861.0
2020-11-19 09:30:00,36.38,36.46,36.29,36.45,189890.0,33.7884,33.8627,33.7048,33.8534,189890.0
2020-11-19 10:00:00,36.46,36.5,36.43,36.46,186866.0,33.8627,33.8999,33.8348,33.8627,186866.0
2020-11-19 10:30:00,36.47,36.53,36.44,36.47,121132.0,33.872,33.9277,33.8441,33.872,121132.0
2020-11-19 11:00:00,36.46,36.52,36.46,36.5,80465.0,33.8627,33.9184,33.8627,33.8999,80465.0
2020-11-19 11:30:00,36.5,36.51,36.45,36.5,60640.0,33.8999,33.9091,33.8534,33.8999,60640.0
2020-11-19 12:00:00,36.49,36.51,36.47,36.5,33639.0,33.8906,33.9091,33.872,33.8999,33639.0
2020-11-19 12:30:00,36.5,36.52,36.45,36.48,75964.0,33.8999,33.9184,33.8534,33.8813,75964.0
2020-11-19 13:00:00,36.48,36.51,36.45,36.47,65608.0,33.8813,33.9091,33.8534,33.872,65608.0
2020-11-19 13:30:00,36.47,36.5,36.46,36.47,63635.0,33.872,33.8999,33.8627,33.872,63635.0
2020-11-19 14:00:00,36.48,36.5,36.46,36.48,51899.0,33.8813,33.8999,33.8627,33.8813,51899.0
2020-11-19 14:30:00,36.48,36.54,36.47,36.49,150601.0,33.8813,33.937,33.872,33.8906,150601.0
2020-11-19 15:00:00,36.49,36.49,36.44,36.48,92903.0,33.8906,33.8906,33.8441,33.8813,92903.0
2020-11-19 15:30:00,36.48,36.51,36.43,36.46,539487.0,33.8813,33.9091,33.8348,33.8627,539487.0
2020-11-20 09:30:00,36.57,36.58,36.5,36.54,338928.0,33.9649,33.9742,33.8999,33.937,338928.0
2020-11-20 10:00:00,36.55,36.56,36.49,36.54,133773.0,33.9463,33.9556,33.8906,33.937,133773.0
2020-11-20 10:30:00,36.54,36.56,36.5,36.52,173542.0,33.937,33.9556,33.8999,33.9184,173542.0
2020-11-20 11:00:00,36.52,36.56,36.51,36.56,80394.0,33.9184,33.9556,33.9091,33.9556,80394.0
2020-11-20 11:30:00,36.56,36.59,36.55,36.58,73875.0,33.9556,33.9834,33.9463,33.9742,73875.0
2020-11-20 12:00:00,36.57,36.59,36.56,36.58,53268.0,33.9649,33.9834,33.9556,33.9742,53268.0
2020-11-20 12:30:00,36.58,36.6,36.57,36.59,110783.0,33.9742,33.9927,33.9649,33.9834,110783.0
2020-11-20 13:00:00,36.59,36.61,36.56,36.6,100095.0,33.9834,34.002,33.9556,33.9927,100095.0
2020-11-20 13:30:00,36.6,36.6,36.56,36.58,74655.0,33.9927,33.9927,33.9556,33.9742,74655.0
2020-11-20 14:00:00,36.58,36.59,36.56,36.56,64688.0,33.9742,33.9834,33.9556,33.9556,64688.0
2020-11-20 14:30:00,36.58,36.59,36.55,36.55,88105.0,33.9742,33.9834,33.9463,33.9463,88105.0
2020-11-20 15:00:00,36.55,36.56,36.5,36.51,85779.0,33.9463,33.9556,33.8999,33.9091,85779.0
2020-11-20 15:30:00,36.51,36.53,36.48,36.49,338664.0,33.9091,33.9277,33.8813,33.8906,338664.0
2020-11-23 09:30:00,36.82,36.83,36.64,36.65,457085.0,34.1971,34.2064,34.0299,34.0392,457085.0
2020-11-23 10:00:00,36.65,36.65,36.54,36.57,377616.0,34.0392,34.0392,33.937,33.9649,377616.0
2020-11-23 10:30:00,36.57,36.67,36.56,36.65,372200.0,33.9649,34.0578,33.9556,34.0392,372200.0
2020-11-23 11:00:00,36.65,36.67,36.55,36.6,262024.0,34.0392,34.0578,33.9463,33.9927,262024.0
2020-11-23 11:30:00,36.6,36.6,36.55,36.57,149780.0,33.9927,33.9927,33.9463,33.9649,149780.0
2020-11-23 12:00:00,36.57,36.61,36.54,36.59,145060.0,33.9649,34.002,33.937,33.9834,145060.0
2020-11-23 12:30:00,36.59,36.65,36.59,36.65,109071.0,33.9834,34.0392,33.9834,34.0392,109071.0
2020-11-23 13:00:00,36.64,36.65,36.58,36.6,150137.0,34.0299,34.0392,33.9742,33.9927,150137.0
2020-11-23 13:30:00,36.61,36.62,36.58,36.62,144087.0,34.002,34.0113,33.9742,34.0113,144087.0
2020-11-23 14:00:00,36.61,36.62,36.55,36.57,152136.0,34.002,34.0113,33.9463,33.9649,152136.0
2020-11-23 14:30:00,36.57,36.63,36.56,36.63,124067.0,33.9649,34.0206,33.9556,34.0206,124067.0
2020-11-23 15:00:00,36.64,36.69,36.63,36.65,137451.0,34.0299,34.0763,34.0206,34.0392,137451.0
2020-11-23 15:30:00,36.65,36.65,36.57,36.6,290643.0,34.0392,34.0392,33.9649,33.9927,290643.0
2020-11-24 09:30:00,37.0,37.03,36.93,37.02,901766.0,34.3642,34.3921,34.2992,34.3828,901766.0
2020-11-24 10:00:00,37.02,37.08,37.0,37.07,771515.0,34.3828,34.4385,34.3642,34.4293,771515.0
2020-11-24 10:30:00,37.05,37.11,37.03,37.09,690251.0,34.4107,34.4664,34.3921,34.4478,690251.0
2020-11-24 11:00:00,37.09,37.22,37.08,37.2,607259.0,34.4478,34.5686,34.4385,34.55,607259.0
2020-11-24 11:30:00,37.2,37.26,37.18,37.23,532192.0,34.55,34.6057,34.5314,34.5779,532192.0
2020-11-24 12:00:00,37.23,37.23,37.18,37.19,251400.0,34.5779,34.5779,34.5314,34.5407,251400.0
2020-11-24 12:30:00,37.19,37.23,37.18,37.2,225851.0,34.5407,34.5779,34.5314,34.55,225851.0
2020-11-24 13:00:00,37.2,37.22,37.18,37.2,269669.0,34.55,34.5686,34.5314,34.55,269669.0
2020-11-24 13:30:00,37.2,37.24,37.19,37.2,168692.0,34.55,34.5871,34.5407,34.55,168692.0
2020-11-24 14:00:00,37.2,37.21,37.17,37.18,259610.0,34.55,34.5593,34.5221,34.5314,259610.0
2020-11-24 14:30:00,37.17,37.21,37.16,37.2,243089.0,34.5221,34.5593,34.5128,34.55,243089.0
2020-11-24 15:00:00,37.2,37.21,37.16,37.2,302564.0,34.55,34.5593,34.5128,34.55,302564.0
2020-11-24 15:30:00,37.19,37.21,37.17,37.21,762048.0,34.5407,34.5593,34.5221,34.5593,762048.0
2020-11-25 09:30:00,36.68,36.79,36.67,36.71,413893.0,34.067,34.1692,34.0578,34.0949,413893.0
2020-11-25 10:00:00,36.7,36.84,36.67,36.84,433764.0,34.0856,34.2156,34.0578,34.2156,433764.0
2020-11-25 10:30:00,36.84,36.92,36.83,36.88,246954.0,34.2156,34.2899,34.2064,34.2528,246954.0
2020-11-25 11:00:00,36.88,36.92,36.87,36.9,178364.0,34.2528,34.2899,34.2435,34.2714,178364.0
2020-11-25 11:30:00,36.89,36.9,36.85,36.87,108033.0,34.2621,34.2714,34.2249,34.2435,108033.0
2020-11-25 12:00:00,36.87,36.87,36.84,36.85,83324.0,34.2435,34.2435,34.2156,34.2249,83324.0
2020-11-25 12:30:00,36.85,36.89,36.84,36.89,80094.0,34.2249,34.2621,34.2156,34.2621,80094.0
2020-11-25 13:00:00,36.88,36.91,36.88,36.89,63792.0,34.2528,34.2807,34.2528,34.2621,63792.0
2020-11-25 13:30:00,36.89,36.91,36.87,36.88,157909.0,34.2621,34.2807,34.2435,34.2528,157909.0
2020-11-25 14:00:00,36.89,36.89,36.83,36.84,80727.0,34.2621,34.2621,34.2064,34.2156,80727.0
2020-11-25 14:30:00,36.84,36.86,36.8,36.84,124294.0,34.2156,34.2342,34.1785,34.2156,124294.0
2020-11-25 15:00:00,36.84,36.88,36.82,36.86,243325.0,34.2156,34.2528,34.1971,34.2342,243325.0
2020-11-25 15:30:00,36.86,36.89,36.83,36.85,482671.0,34.2342,34.2621,34.2064,34.2249,482671.0
2020-11-27 09:30:00,37.05,37.05,36.85,36.87,799174.0,34.4107,34.4107,34.2249,34.2435,799174.0
2020-11-27 10:00:00,36.87,36.97,36.87,36.97,283938.0,34.2435,34.3364,34.2435,34.3364,283938.0
2020-11-27 10:30:00,36.97,36.99,36.96,36.98,353002.0,34.3364,34.355,34.3271,34.3457,353002.0
2020-11-27 11:00:00,36.97,36.98,36.95,36.95,189939.0,34.3364,34.3457,34.3178,34.3178,189939.0
2020-11-27 11:30:00,36.95,36.97,36.87,36.88,458105.0,34.3178,34.3364,34.2435,34.2528,458105.0
2020-11-27 12:00:00,36.88,36.89,36.85,36.87,415950.0,34.2528,34.2621,34.2249,34.2435,415950.0
2020-11-27 12:30:00,36.87,36.97,36.86,36.96,862991.0,34.2435,34.3364,34.2342,34.3271,862991.0
2020-11-30 09:30:00,36.77,36.78,36.56,36.66,671042.0,34.1506,34.1599,33.9556,34.0485,671042.0
2020-11-30 10:00:00,36.66,36.7,36.62,36.63,388807.0,34.0485,34.0856,34.0113,34.0206,388807.0
2020-11-30 10:30:00,36.63,36.64,36.53,36.57,343890.0,34.0206,34.0299,33.9277,33.9649,343890.0
2020-11-30 11:00:00,36.57,36.58,36.42,36.43,505875.0,33.9649,33.9742,33.8256,33.8348,505875.0
2020-11-30 11:30:00,36.42,36.48,36.41,36.45,398010.0,33.8256,33.8813,33.8163,33.8534,398010.0
2020-11-30 12:00:00,36.45,36.51,36.45,36.48,436860.0,33.8534,33.9091,33.8534,33.8813,436860.0
2020-11-30 12:30:00,36.48,36.5,36.47,36.5,216339.0,33.8813,33.8999,33.872,33.8999,216339.0
2020-11-30 13:00:00,36.49,36.55,36.49,36.54,138607.0,33.8906,33.9463,33.8906,33.937,138607.0
2020-11-30 13:30:00,36.54,36.56,36.53,36.55,189970.0,33.937,33.9556,33.9277,33.9463,189970.0
2020-11-30 14:00:00,36.55,36.56,36.53,36.55,156466.0,33.9463,33.9556,33.9277,33.9463,156466.0
2020-11-30 14:30:00,36.55,36.58,36.53,36.58,328761.0,33.9463,33.9742,33.9277,33.9742,328761.0
2020-11-30 15:00:00,36.58,36.58,36.45,36.45,382506.0,33.9742,33.9742,33.8534,33.8534,382506.0
2020-11-30 15:30:00,36.45,36.48,36.43,36.46,1350194.0,33.8534,33.8813,33.8348,33.8627,1350194.0
2020-12-01 09:30:00,37.41,37.45,37.31,37.37,519836.0,34.745,34.7822,34.6522,34.7079,519836.0
2020-12-01 10:00:00,37.37,37.49,37.36,37.48,522712.0,34.7079,34.8193,34.6986,34.81,522712.0
2020-12-01 10:30:00,37.48,37.54,37.44,37.54,400340.0,34.81,34.8658,34.7729,34.8658,400340.0
2020-12-01 11:00:00,37.54,37.57,37.53,37.55,152428.0,34.8658,34.8936,34.8565,34.8751,152428.0
2020-12-01 11:30:00,37.55,37.58,37.53,37.54,177113.0,34.8751,34.9029,34.8565,34.8658,177113.0
2020-12-01 12:00:00,37.54,37.6,37.53,37.59,102378.0,34.8658,34.9215,34.8565,34.9122,102378.0
2020-12-01 12:30:00,37.59,37.65,37.58,37.65,140377.0,34.9122,34.9679,34.9029,34.9679,140377.0
2020-12-01 13:00:00,37.65,37.66,37.61,37.63,127529.0,34.9679,34.9772,34.9308,34.9494,127529.0
2020-12-01 13:30:00,37.63,37.66,37.62,37.66,91731.0,34.9494,34.9772,34.9401,34.9772,91731.0
2020-12-01 14:00:00,37.65,37.66,37.61,37.63,91773.0,34.9679,34.9772,34.9308,34.9494,91773.0
2020-12-01 14:30:00,37.63,37.65,37.6,37.62,172148.0,34.9494,34.9679,34.9215,34.9401,172148.0
2020-12-01 15:00:00,37.62,37.63,37.58,37.61,234849.0,34.9401,34.9494,34.9029,34.9308,234849.0
2020-12-01 15:30:00,37.6,37.62,37.57,37.62,613912.0,34.9215,34.9401,34.8936,34.9401,613912.0
2020-12-02 09:30:00,37.42,37.47,37.31,37.47,400379.0,34.7543,34.8008,34.6522,34.8008,400379.0
2020-12-02 10:00:00,37.48,37.53,37.44,37.48,252626.0,34.81,34.8565,34.7729,34.81,252626.0
2020-12-02 10:30:00,37.47,37.5,37.44,37.45,172704.0,34.8008,34.8286,34.7729,34.7822,172704.0
2020-12-02 11:00:00,37.46,37.51,37.46,37.48,126776.0,34.7915,34.8379,34.7915,34.81,126776.0
2020-12-02 11:30:00,37.48,37.51,37.45,37.51,187795.0,34.81,34.8379,34.7822,34.8379,187795.0
2020-12-02 12:00:00,37.51,37.52,37.49,37.51,107801.0,34.8379,34.8472,34.8193,34.8379,107801.0
2020-12-02 12:30:00,37.51,37.53,37.5,37.52,148978.0,34.8379,34.8565,34.8286,34.8472,148978.0
2020-12-02 13:00:00,37.52,37.58,37.52,37.55,62335.0,34.8472,34.9029,34.8472,34.8751,62335.0
2020-12-02 13:30:00,37.56,37.56,37.51,37.54,82668.0,34.8843,34.8843,34.8379,34.8658,82668.0
2020-12-02 14:00:00,37.53,37.57,37.51,37.56,86536.0,34.8565,34.8936,34.8379,34.8843,86536.0
2020-12-02 14:30:00,37.55,37.58,37.54,37.58,83517.0,34.8751,34.9029,34.8658,34.9029,83517.0
2020-12-02 15:00:00,37.58,37.59,37.56,37.57,136566.0,34.9029,34.9122,34.8843,34.8936,136566.0
2020-12-02 15:30:00,37.57,37.58,37.46,37.51,779914.0,34.8936,34.9029,34.7915,34.8379,779914.0
2020-12-03 09:30:00,37.74,37.83,37.72,37.83,216982.0,35.0515,35.1351,35.033,35.1351,216982.0
2020-12-03 10:00:00,37.84,37.87,37.8,37.84,144806.0,35.1444,35.1723,35.1073,35.1444,144806.0
2020-12-03 10:30:00,37.83,37.89,37.82,37.82,149100.0,35.1351,35.1908,35.1258,35.1258,149100.0
2020-12-03 11:00:00,37.82,37.82,37.76,37.82,177064.0,35.1258,35.1258,35.0701,35.1258,177064.0
2020-12-03 11:30:00,37.82,37.83,37.79,37.81,67954.0,35.1258,35.1351,35.098,35.1165,67954.0
2020-12-03 12:00:00,37.81,37.83,37.73,37.75,203962.0,35.1165,35.1351,35.0422,35.0608,203962.0
2020-12-03 12:30:00,37.75,37.77,37.73,37.76,91600.0,35.0608,35.0794,35.0422,35.0701,91600.0
2020-12-03 13:00:00,37.76,37.77,37.72,37.73,89519.0,35.0701,35.0794,35.033,35.0422,89519.0
2020-12-03 13:30:00,37.74,37.75,37.71,37.72,50757.0,35.0515,35.0608,35.0237,35.033,50757.0
2020-12-03 14:00:00,37.72,37.74,37.72,37.73,25673.0,35.033,35.0515,35.033,35.0422,25673.0
2020-12-03 14:30:00,37.73,37.74,37.72,37.73,90936.0,35.0422,35.0515,35.033,35.0422,90936.0
2020-12-03 15:00:00,37.73,37.74,37.7,37.73,166998.0,35.0422,35.0515,35.0144,35.0422,166998.0
2020-12-03 15:30:00,37.74,37.74,37.62,37.67,572681.0,35.0515,35.0515,34.9401,34.9865,572681.0
2020-12-04 09:30:00,37.88,37.97,37.82,37.96,174058.0,35.1816,35.2651,35.1258,35.2559,174058.0
2020-12-04 10:00:00,37.95,37.98,37.87,37.91,260397.0,35.2466,35.2744,35.1723,35.2094,260397.0
2020-12-04 10:30:00,37.91,37.98,37.91,37.94,238543.0,35.2094,35.2744,35.2094,35.2373,238543.0
2020-12-04 11:00:00,37.94,37.98,37.93,37.98,165467.0,35.2373,35.2744,35.228,35.2744,165467.0
2020-12-04 11:30:00,37.98,37.99,37.96,37.97,66724.0,35.2744,35.2837,35.2559,35.2651,66724.0
2020-12-04 12:00:00,37.97,38.0,37.97,38.0,113044.0,35.2651,35.293,35.2651,35.293,113044.0
2020-12-04 12:30:00,38.0,38.0,37.96,37.97,80186.0,35.293,35.293,35.2559,35.2651,80186.0
2020-12-04 13:00:00,37.97,38.0,37.97,38.0,79445.0,35.2651,35.293,35.2651,35.293,79445.0
2020-12-04 13:30:00,38.0,38.01,37.97,37.97,73797.0,35.293,35.3023,35.2651,35.2651,73797.0
2020-12-04 14:00:00,37.97,37.99,37.94,37.95,104713.0,35.2651,35.2837,35.2373,35.2466,104713.0
2020-12-04 14:30:00,37.95,38.0,37.94,37.98,181643.0,35.2466,35.293,35.2373,35.2744,181643.0
2020-12-04 15:00:00,37.99,38.0,37.96,37.98,172971.0,35.2837,35.293,35.2559,35.2744,172971.0
2020-12-04 15:30:00,37.98,38.02,37.97,38.01,291079.0,35.2744,35.3116,35.2651,35.3023,291079.0
2020-12-07 09:30:00,38.26,38.39,38.26,38.37,293576.0,35.5345,35.6552,35.5345,35.6366,293576.0
2020-12-07 10:00:00,38.38,38.39,38.35,38.37,249628.0,35.6459,35.6552,35.6181,35.6366,249628.0
2020-12-07 10:30:00,38.37,38.4,38.36,38.38,141682.0,35.6366,35.6645,35.6274,35.6459,141682.0
2020-12-07 11:00:00,38.39,38.44,38.38,38.43,82225.0,35.6552,35.7017,35.6459,35.6924,82225.0
2020-12-07 11:30:00,38.43,38.44,38.39,38.41,67537.0,35.6924,35.7017,35.6552,35.6738,67537.0
2020-12-07 12:00:00,38.4,38.45,38.39,38.42,31836.0,35.6645,35.7109,35.6552,35.6831,31836.0
2020-12-07 12:30:00,38.41,38.44,38.41,38.41,24770.0,35.6738,35.7017,35.6738,35.6738,24770.0
2020-12-07 13:00:00,38.41,38.42,38.34,38.35,89891.0,35.6738,35.6831,35.6088,35.6181,89891.0
2020-12-07 13:30:00,38.36,38.36,38.3,38.31,147803.0,35.6274,35.6274,35.5716,35.5809,147803.0
2020-12-07 14:00:00,38.31,38.35,38.3,38.34,99310.0,35.5809,35.6181,35.5716,35.6088,99310.0
2020-12-07 14:30:00,38.34,38.35,38.3,38.3,64009.0,35.6088,35.6181,35.5716,35.5716,64009.0
2020-12-07 15:00:00,38.3,38.32,38.29,38.3,97053.0,35.5716,35.5902,35.5623,35.5716,97053.0
2020-12-07 15:30:00,38.3,38.31,38.24,38.3,322678.0,35.5716,35.5809,35.5159,35.5716,322678.0
2020-12-08 09:30:00,38.39,38.4,38.28,38.3,162305.0,35.6552,35.6645,35.5531,35.5716,162305.0
2020-12-08 10:00:00,38.29,38.3,38.22,38.25,203969.0,35.5623,35.5716,35.4973,35.5252,203969.0
2020-12-08 10:30:00,38.25,38.29,38.24,38.28,102992.0,35.5252,35.5623,35.5159,35.5531,102992.0
2020-12-08 11:00:00,38.28,38.33,38.28,38.32,178008.0,35.5531,35.5995,35.5531,35.5902,178008.0
2020-12-08 11:30:00,38.32,38.36,38.31,38.35,136727.0,35.5902,35.6274,35.5809,35.6181,136727.0
2020-12-08 12:00:00,38.35,38.36,38.33,38.34,54883.0,35.6181,35.6274,35.5995,35.6088,54883.0
2020-12-08 12:30:00,38.33,38.34,38.31,38.33,55473.0,35.5995,35.6088,35.5809,35.5995,55473.0
2020-12-08 13:00:00,38.32,38.37,38.32,38.36,76392.0,35.5902,35.6366,35.5902,35.6274,76392.0
2020-12-08 13:30:00,38.36,38.36,38.33,38.35,31058.0,35.6274,35.6274,35.5995,35.6181,31058.0
2020-12-08 14:00:00,38.35,38.38,38.33,38.38,56424.0,35.6181,35.6459,35.5995,35.6459,56424.0
2020-12-08 14:30:00,38.38,38.39,38.33,38.36,125743.0,35.6459,35.6552,35.5995,35.6274,125743.0
2020-12-08 15:00:00,38.36,38.39,38.35,38.38,112774.0,35.6274,35.6552,35.6181,35.6459,112774.0
2020-12-08 15:30:00,38.38,38.41,38.35,38.4,300527.0,35.6459,35.6738,35.6181,35.6645,300527.0
2020-12-09 09:30:00,38.67,38.67,38.5,38.52,490335.0,35.9153,35.9153,35.7574,35.776,490335.0
2020-12-09 10:00:00,38.52,38.56,38.47,38.55,259644.0,35.776,35.8131,35.7295,35.8038,259644.0
2020-12-09 10:30:00,38.54,38.56,38.48,38.49,174700.0,35.7945,35.8131,35.7388,35.7481,174700.0
2020-12-09 11:00:00,38.49,38.5,38.41,38.43,232189.0,35.7481,35.7574,35.6738,35.6924,232189.0
2020-12-09 11:30:00,38.44,38.45,38.37,38.43,224552.0,35.7017,35.7109,35.6366,35.6924,224552.0
2020-12-09 12:00:00,38.43,38.44,38.37,38.4,228189.0,35.6924,35.7017,35.6366,35.6645,228189.0
2020-12-09 12:30:00,38.4,38.41,38.31,38.35,138701.0,35.6645,35.6738,35.5809,35.6181,138701.0
2020-12-09 13:00:00,38.35,38.37,38.3,38.32,170720.0,35.6181,35.6366,35.5716,35.5902,170720.0
2020-12-09 13:30:00,38.31,38.32,38.18,38.19,247516.0,35.5809,35.5902,35.4602,35.4695,247516.0
2020-12-09 14:00:00,38.19,38.31,38.19,38.3,152703.0,35.4695,35.5809,35.4695,35.5716,152703.0
2020-12-09 14:30:00,38.29,38.3,38.22,38.23,161638.0,35.5623,35.5716,35.4973,35.5066,161638.0
2020-12-09 15:00:00,38.23,38.28,38.22,38.26,139165.0,35.5066,35.5531,35.4973,35.5345,139165.0
2020-12-09 15:30:00,38.26,38.39,38.25,38.38,255479.0,35.5345,35.6552,35.5252,35.6459,255479.0
2020-12-10 09:30:00,38.34,38.6,38.28,38.59,451474.0,35.6088,35.8503,35.5531,35.841,451474.0
2020-12-10 10:00:00,38.59,38.62,38.55,38.59,311215.0,35.841,35.8688,35.8038,35.841,311215.0
2020-12-10 10:30:00,38.59,38.63,38.55,38.61,304562.0,35.841,35.8781,35.8038,35.8596,304562.0
2020-12-10 11:00:00,38.61,38.63,38.56,38.58,207766.0,35.8596,35.8781,35.8131,35.8317,207766.0
2020-12-10 11:30:00,38.58,38.59,38.52,38.55,298448.0,35.8317,35.841,35.776,35.8038,298448.0
2020-12-10 12:00:00,38.55,38.61,38.53,38.59,101780.0,35.8038,35.8596,35.7852,35.841,101780.0
2020-12-10 12:30:00,38.59,38.61,38.55,38.56,75997.0,35.841,35.8596,35.8038,35.8131,75997.0
2020-12-10 13:00:00,38.57,38.63,38.55,38.62,142870.0,35.8224,35.8781,35.8038,35.8688,142870.0
2020-12-10 13:30:00,38.63,38.63,38.58,38.58,117271.0,35.8781,35.8781,35.8317,35.8317,117271.0
2020-12-10 14:00:00,38.59,38.6,38.53,38.55,79237.0,35.841,35.8503,35.7852,35.8038,79237.0
2020-12-10 14:30:00,38.55,38.58,38.54,38.55,93652.0,35.8038,35.8317,35.7945,35.8038,93652.0
2020-12-10 15:00:00,38.55,38.6,38.55,38.58,110070.0,35.8038,35.8503,35.8038,35.8317,110070.0
2020-12-10 15:30:00,38.58,38.65,38.58,38.64,346573.0,35.8317,35.8967,35.8317,35.8874,346573.0
2020-12-11 09:30:00,38.57,38.58,38.45,38.51,221268.0,35.8224,35.8317,35.7109,35.7667,221268.0
2020-12-11 10:00:00,38.5,38.61,38.5,38.59,166292.0,35.7574,35.8596,35.7574,35.841,166292.0
2020-12-11 10:30:00,38.59,38.6,38.52,38.54,213608.0,35.841,35.8503,35.776,35.7945,213608.0
2020-12-11 11:00:00,38.54,38.59,38.54,38.56,180608.0,35.7945,35.841,35.7945,35.8131,180608.0
2020-12-11 11:30:00,38.57,38.6,38.55,38.59,112368.0,35.8224,35.8503,35.8038,35.841,112368.0
2020-12-11 12:00:00,38.59,38.6,38.51,38.52,84467.0,35.841,35.8503,35.7667,35.776,84467.0
2020-12-11 12:30:00,38.52,38.53,38.48,38.53,179436.0,35.776,35.7852,35.7388,35.7852,179436.0
2020-12-11 13:00:00,38.52,38.54,38.5,38.53,58755.0,35.776,35.7945,35.7574,35.7852,58755.0
2020-12-11 13:30:00,38.53,38.59,38.53,38.58,63431.0,35.7852,35.841,35.7852,35.8317,63431.0
2020-12-11 14:00:00,38.58,38.6,38.55,38.58,53946.0,35.8317,35.8503,35.8038,35.8317,53946.0
2020-12-11 14:30:00,38.59,38.61,38.58,38.61,45236.0,35.841,35.8596,35.8317,35.8596,45236.0
2020-12-11 15:00:00,38.61,38.63,38.59,38.6,56755.0,35.8596,35.8781,35.841,35.8503,56755.0
2020-12-11 15:30:00,38.61,38.62,38.49,38.51,373570.0,35.8596,35.8688,35.7481,35.7667,373570.0
2020-12-14 09:30:00,38.77,38.78,38.68,38.7,575304.0,36.0378,36.047,35.9541,35.9727,575304.0
2020-12-14 10:00:00,38.71,38.71,38.66,38.71,332013.0,35.982,35.982,35.9355,35.982,332013.0
2020-12-14 10:30:00,38.72,38.73,38.67,38.67,271309.0,35.9913,36.0006,35.9448,35.9448,271309.0
2020-12-14 11:00:00,38.66,38.7,38.64,38.66,187352.0,35.9355,35.9727,35.9169,35.9355,187352.0
2020-12-14 11:30:00,38.66,38.71,38.63,38.71,93383.0,35.9355,35.982,35.9076,35.982,93383.0
2020-12-14 12:00:00,38.71,38.74,38.69,38.7,353084.0,35.982,36.0099,35.9634,35.9727,353084.0
2020-12-14 12:30:00,38.69,38.7,38.66,38.68,201881.0,35.9634,35.9727,35.9355,35.9541,201881.0
2020-12-14 13:00:00,38.68,38.7,38.64,38.7,167479.0,35.9541,35.9727,35.9169,35.9727,167479.0
2020-12-14 13:30:00,38.7,38.71,38.58,38.6,647192.0,35.9727,35.982,35.8611,35.8797,647192.0
2020-12-14 14:00:00,38.6,38.62,38.57,38.57,412472.0,35.8797,35.8983,35.8518,35.8518,412472.0
2020-12-14 14:30:00,38.57,38.59,38.54,38.58,593635.0,35.8518,35.8704,35.824,35.8611,593635.0
2020-12-14 15:00:00,38.59,38.59,38.54,38.56,311767.0,35.8704,35.8704,35.824,35.8426,311767.0
2020-12-14 15:30:00,38.56,38.57,38.44,38.46,993255.0,35.8426,35.8518,35.731,35.7496,993255.0
2020-12-15 09:30:00,38.72,38.74,38.65,38.71,528632.0,35.9913,36.0099,35.9262,35.982,528632.0
2020-12-15 10:00:00,38.72,38.79,38.69,38.77,368535.0,35.9913,36.0563,35.9634,36.0378,368535.0
2020-12-15 10:30:00,38.76,38.79,38.74,38.76,264013.0,36.0285,36.0563,36.0099,36.0285,264013.0
2020-12-15 11:00:00,38.76,38.82,38.72,38.82,331536.0,36.0285,36.0842,35.9913,36.0842,331536.0
2020-12-15 11:30:00,38.82,38.85,38.8,38.81,418380.0,36.0842,36.1121,36.0656,36.0749,418380.0
2020-12-15 12:00:00,38.8,38.84,38.8,38.83,303511.0,36.0656,36.1028,36.0656,36.0935,303511.0
2020-12-15 12:30:00,38.83,38.9,38.83,38.9,432697.0,36.0935,36.1586,36.0935,36.1586,432697.0
2020-12-15 13:00:00,38.9,38.96,38.89,38.94,558777.0,36.1586,36.2144,36.1493,36.1958,558777.0
2020-12-15 13:30:00,38.95,38.98,38.94,38.98,253643.0,36.2051,36.233,36.1958,36.233,253643.0
2020-12-15 14:00:00,38.97,39.02,38.96,39.02,317039.0,36.2237,36.2701,36.2144,36.2701,317039.0
2020-12-15 14:30:00,39.02,39.05,39.01,39.05,339768.0,36.2701,36.298,36.2608,36.298,339768.0
2020-12-15 15:00:00,39.05,39.06,39.04,39.05,223229.0,36.298,36.3073,36.2887,36.298,223229.0
2020-12-15 15:30:00,39.05,39.08,39.01,39.07,1144257.0,36.298,36.3259,36.2608,36.3166,1144257.0
2020-12-16 09:30:00,39.03,39.04,38.92,39.01,859131.0,36.2794,36.2887,36.1772,36.2608,859131.0
2020-12-16 10:00:00,39.01,39.03,38.96,39.02,669858.0,36.2608,36.2794,36.2144,36.2701,669858.0
2020-12-16 10:30:00,39.02,39.09,39.01,39.06,371736.0,36.2701,36.3352,36.2608,36.3073,371736.0
2020-12-16 11:00:00,39.06,39.09,39.02,39.02,351593.0,36.3073,36.3352,36.2701,36.2701,351593.0
2020-12-16 11:30:00,39.02,39.09,39.02,39.07,239836.0,36.2701,36.3352,36.2701,36.3166,239836.0
2020-12-16 12:00:00,39.07,39.1,39.06,39.08,206007.0,36.3166,36.3445,36.3073,36.3259,206007.0
2020-12-16 12:30:00,39.08,39.11,39.06,39.11,247296.0,36.3259,36.3538,36.3073,36.3538,247296.0
2020-12-16 13:00:00,39.12,39.12,39.08,39.09,164079.0,36.3631,36.3631,36.3259,36.3352,164079.0
2020-12-16 13:30:00,39.08,39.09,39.03,39.04,211377.0,36.3259,36.3352,36.2794,36.2887,211377.0
2020-12-16 14:00:00,39.04,39.06,38.92,38.98,163901.0,36.2887,36.3073,36.1772,36.233,163901.0
2020-12-16 14:30:00,38.98,39.07,38.98,39.05,168118.0,36.233,36.3166,36.233,36.298,168118.0
2020-12-16 15:00:00,39.05,39.08,39.03,39.07,246595.0,36.298,36.3259,36.2794,36.3166,246595.0
2020-12-16 15:30:00,39.07,39.07,39.0,39.02,346222.0,36.3166,36.3166,36.2515,36.2701,346222.0
2020-12-17 09:30:00,39.2,39.29,39.15,39.24,332501.0,36.4374,36.5211,36.391,36.4746,332501.0
2020-12-17 10:00:00,39.24,39.26,39.2,39.23,286956.0,36.4746,36.4932,36.4374,36.4653,286956.0
2020-12-17 10:30:00,39.23,39.24,39.18,39.21,292217.0,36.4653,36.4746,36.4189,36.4467,292217.0
2020-12-17 11:00:00,39.21,39.22,39.18,39.22,204120.0,36.4467,36.456,36.4189,36.456,204120.0
2020-12-17 11:30:00,39.22,39.25,39.2,39.25,222520.0,36.456,36.4839,36.4374,36.4839,222520.0
2020-12-17 12:00:00,39.25,39.28,39.24,39.27,194067.0,36.4839,36.5118,36.4746,36.5025,194067.0
2020-12-17 12:30:00,39.28,39.3,39.27,39.3,191761.0,36.5118,36.5304,36.5025,36.5304,191761.0
2020-12-17 13:00:00,39.29,39.3,39.27,39.29,220773.0,36.5211,36.5304,36.5025,36.5211,220773.0
2020-12-17 13:30:00,39.29,39.29,39.25,39.27,316788.0,36.5211,36.5211,36.4839,36.5025,316788.0
2020-12-17 14:00:00,39.27,39.29,39.25,39.27,301308.0,36.5025,36.5211,36.4839,36.5025,301308.0
2020-12-17 14:30:00,39.27,39.27,39.25,39.27,170252.0,36.5025,36.5025,36.4839,36.5025,170252.0
2020-12-17 15:00:00,39.27,39.3,39.26,39.3,566733.0,36.5025,36.5304,36.4932,36.5304,566733.0
2020-12-17 15:30:00,39.3,39.31,39.27,39.29,999680.0,36.5304,36.5397,36.5025,36.5211,999680.0
2020-12-18 09:30:00,39.35,39.41,39.3,39.39,827299.0,36.5769,36.6326,36.5304,36.6141,827299.0
2020-12-18 10:00:00,39.39,39.4,39.33,39.36,379577.0,36.6141,36.6234,36.5583,36.5862,379577.0
2020-12-18 10:30:00,39.36,39.36,39.28,39.33,308702.0,36.5862,36.5862,36.5118,36.5583,308702.0
2020-12-18 11:00:00,39.33,39.39,39.32,39.37,301087.0,36.5583,36.6141,36.549,36.5955,301087.0
2020-12-18 11:30:00,39.37,39.4,39.36,39.38,215320.0,36.5955,36.6234,36.5862,36.6048,215320.0
2020-12-18 12:00:00,39.38,39.42,39.37,39.41,193400.0,36.6048,36.6419,36.5955,36.6326,193400.0
2020-12-18 12:30:00,39.41,39.44,39.36,39.38,222353.0,36.6326,36.6605,36.5862,36.6048,222353.0
2020-12-18 13:00:00,39.38,39.4,39.37,39.39,226735.0,36.6048,36.6234,36.5955,36.6141,226735.0
2020-12-18 13:30:00,39.39,39.4,39.36,39.37,263526.0,36.6141,36.6234,36.5862,36.5955,263526.0
2020-12-18 14:00:00,39.37,39.38,39.35,39.36,258278.0,36.5955,36.6048,36.5769,36.5862,258278.0
2020-12-18 14:30:00,39.35,39.37,39.3,39.32,247702.0,36.5769,36.5955,36.5304,36.549,247702.0
2020-12-18 15:00:00,39.32,39.35,39.28,39.3,273653.0,36.549,36.5769,36.5118,36.5304,273653.0
2020-12-18 15:30:00,39.3,39.36,39.28,39.34,779597.0,36.5304,36.5862,36.5118,36.5676,779597.0
2020-12-21 09:30:00,37.82,37.95,37.76,37.9,620506.0,35.1547,35.2755,35.0989,35.2291,620506.0
2020-12-21 10:00:00,37.89,37.91,37.78,37.82,544537.0,35.2198,35.2384,35.1175,35.1547,544537.0
2020-12-21 10:30:00,37.82,37.91,37.8,37.89,361220.0,35.1547,35.2384,35.1361,35.2198,361220.0
2020-12-21 11:00:00,37.89,37.93,37.87,37.91,363957.0,35.2198,35.2569,35.2012,35.2384,363957.0
2020-12-21 11:30:00,37.91,37.98,37.91,37.96,323897.0,35.2384,35.3034,35.2384,35.2848,323897.0
2020-12-21 12:00:00,37.96,38.01,37.95,38.01,220261.0,35.2848,35.3313,35.2755,35.3313,220261.0
2020-12-21 12:30:00,38.01,38.05,38.0,38.05,218413.0,35.3313,35.3685,35.322,35.3685,218413.0
2020-12-21 13:00:00,38.05,38.08,38.04,38.08,254366.0,35.3685,35.3964,35.3592,35.3964,254366.0
2020-12-21 13:30:00,38.08,38.11,38.07,38.1,210519.0,35.3964,35.4243,35.3871,35.415,210519.0
2020-12-21 14:00:00,38.11,38.12,38.08,38.12,218217.0,35.4243,35.4336,35.3964,35.4336,218217.0
2020-12-21 14:30:00,38.11,38.13,38.09,38.1,210093.0,35.4243,35.4429,35.4057,35.415,210093.0
2020-12-21 15:00:00,38.1,38.11,38.06,38.08,413997.0,35.415,35.4243,35.3778,35.3964,413997.0
2020-12-21 15:30:00,38.08,38.09,37.98,37.99,962525.0,35.3964,35.4057,35.3034,35.3127,962525.0
2020-12-22 09:30:00,38.37,38.45,38.3,38.32,480764.0,35.6659,35.7403,35.6009,35.6195,480764.0
2020-12-22 10:00:00,38.32,38.36,38.27,38.36,310555.0,35.6195,35.6566,35.573,35.6566,310555.0
2020-12-22 10:30:00,38.35,38.39,38.26,38.28,389228.0,35.6474,35.6845,35.5637,35.5823,389228.0
2020-12-22 11:00:00,38.28,38.36,38.27,38.31,293217.0,35.5823,35.6566,35.573,35.6102,293217.0
2020-12-22 11:30:00,38.32,38.33,38.23,38.3,412291.0,35.6195,35.6288,35.5358,35.6009,412291.0
2020-12-22 12:00:00,38.3,38.35,38.29,38.34,366907.0,35.6009,35.6474,35.5916,35.6381,366907.0
2020-12-22 12:30:00,38.34,38.36,38.32,38.33,312222.0,35.6381,35.6566,35.6195,35.6288,312222.0
2020-12-22 13:00:00,38.34,38.34,38.32,38.33,290140.0,35.6381,35.6381,35.6195,35.6288,290140.0
2020-12-22 13:30:00,38.33,38.34,38.32,38.34,445266.0,35.6288,35.6381,35.6195,35.6381,445266.0
2020-12-22 14:00:00,38.34,38.35,38.29,38.29,421087.0,35.6381,35.6474,35.5916,35.5916,421087.0
2020-12-22 14:30:00,38.3,38.34,38.27,38.33,600797.0,35.6009,35.6381,35.573,35.6288,600797.0
2020-12-22 15:00:00,38.33,38.33,38.27,38.28,293928.0,35.6288,35.6288,35.573,35.5823,293928.0
2020-12-22 15:30:00,38.28,38.31,38.28,38.31,489713.0,35.5823,35.6102,35.5823,35.6102,489713.0
2020-12-23 09:30:00,38.99,39.03,38.96,39.0,439508.0,36.2422,36.2794,36.2144,36.2515,439508.0
2020-12-23 10:00:00,39.01,39.03,38.91,38.94,481221.0,36.2608,36.2794,36.1679,36.1958,481221.0
2020-12-23 10:30:00,38.94,38.97,38.92,38.97,377054.0,36.1958,36.2237,36.1772,36.2237,377054.0
2020-12-23 11:00:00,38.96,39.01,38.96,38.99,320196.0,36.2144,36.2608,36.2144,36.2422,320196.0
2020-12-23 11:30:00,38.98,39.01,38.96,39.01,359720.0,36.233,36.2608,36.2144,36.2608,359720.0
2020-12-23 12:00:00,39.01,39.03,39.0,39.01,202732.0,36.2608,36.2794,36.2515,36.2608,202732.0
2020-12-23 12:30:00,39.0,39.03,38.99,39.02,181827.0,36.2515,36.2794,36.2422,36.2701,181827.0
2020-12-23 13:00:00,39.02,39.02,38.99,39.0,243924.0,36.2701,36.2701,36.2422,36.2515,243924.0
2020-12-23 13:30:00,39.0,39.02,38.99,39.01,164839.0,36.2515,36.2701,36.2422,36.2608,164839.0
2020-12-23 14:00:00,39.01,39.01,38.97,38.98,337968.0,36.2608,36.2608,36.2237,36.233,337968.0
2020-12-23 14:30:00,38.98,39.0,38.98,39.0,167385.0,36.233,36.2515,36.233,36.2515,167385.0
2020-12-23 15:00:00,38.99,39.0,38.99,39.0,350083.0,36.2422,36.2515,36.2422,36.2515,350083.0
2020-12-23 15:30:00,39.0,39.0,38.94,38.95,997651.0,36.2515,36.2515,36.1958,36.2051,997651.0
2020-12-24 09:30:00,39.23,39.36,39.23,39.31,475216.0,36.4653,36.5862,36.4653,36.5397,475216.0
2020-12-24 10:00:00,39.3,39.31,39.25,39.29,372304.0,36.5304,36.5397,36.4839,36.5211,372304.0
2020-12-24 10:30:00,39.29,39.34,39.28,39.32,363852.0,36.5211,36.5676,36.5118,36.549,363852.0
2020-12-24 11:00:00,39.32,39.33,39.29,39.3,413593.0,36.549,36.5583,36.5211,36.5304,413593.0
2020-12-24 11:30:00,39.31,39.36,39.3,39.34,412818.0,36.5397,36.5862,36.5304,36.5676,412818.0
2020-12-24 12:00:00,39.34,39.35,39.33,39.34,380370.0,36.5676,36.5769,36.5583,36.5676,380370.0
2020-12-24 12:30:00,39.34,39.37,39.34,39.36,433492.0,36.5676,36.5955,36.5676,36.5862,433492.0
2020-12-28 09:30:00,39.76,39.76,39.58,39.7,449299.0,36.958,36.958,36.7907,36.9022,449299.0
2020-12-28 10:00:00,39.7,39.72,39.65,39.71,415194.0,36.9022,36.9208,36.8557,36.9115,415194.0
2020-12-28 10:30:00,39.71,39.74,39.68,39.73,400496.0,36.9115,36.9394,36.8836,36.9301,400496.0
2020-12-28 11:00:00,39.73,39.75,39.73,39.75,378714.0,36.9301,36.9487,36.9301,36.9487,378714.0
2020-12-28 11:30:00,39.75,39.78,39.74,39.77,368417.0,36.9487,36.9766,36.9394,36.9673,368417.0
2020-12-28 12:00:00,39.77,39.78,39.75,39.77,292086.0,36.9673,36.9766,36.9487,36.9673,292086.0
2020-12-28 12:30:00,39.77,39.77,39.74,39.75,252695.0,36.9673,36.9673,36.9394,36.9487,252695.0
2020-12-28 13:00:00,39.75,39.77,39.74,39.77,295890.0,36.9487,36.9673,36.9394,36.9673,295890.0
2020-12-28 13:30:00,39.76,39.77,39.75,39.76,318360.0,36.958,36.9673,36.9487,36.958,318360.0
2020-12-28 14:00:00,39.76,39.77,39.75,39.76,222317.0,36.958,36.9673,36.9487,36.958,222317.0
2020-12-28 14:30:00,39.76,39.76,39.74,39.75,237131.0,36.958,36.958,36.9394,36.9487,237131.0
2020-12-28 15:00:00,39.75,39.75,39.7,39.71,397146.0,36.9487,36.9487,36.9022,36.9115,397146.0
2020-12-28 15:30:00,39.7,39.72,39.68,39.72,418046.0,36.9022,36.9208,36.8836,36.9208,418046.0
2020-12-29 09:30:00,39.84,39.92,39.74,39.82,968632.0,37.0323,37.1067,36.9394,37.0138,968632.0
2020-12-29 10:00:00,39.82,39.88,39.79,39.85,809329.0,37.0138,37.0695,36.9859,37.0416,809329.0
2020-12-29 10:30:00,39.86,39.92,39.84,39.91,388873.0,37.0509,37.1067,37.0323,37.0974,388873.0
2020-12-29 11:00:00,39.91,39.94,39.89,39.94,457199.0,37.0974,37.1253,37.0788,37.1253,457199.0
2020-12-29 11:30:00,39.94,39.98,39.93,39.98,492991.0,37.1253,37.1625,37.116,37.1625,492991.0
2020-12-29 12:00:00,39.97,39.98,39.93,39.96,397709.0,37.1532,37.1625,37.116,37.1439,397709.0
2020-12-29 12:30:00,39.96,39.96,39.88,39.92,456896.0,37.1439,37.1439,37.0695,37.1067,456896.0
2020-12-29 13:00:00,39.92,39.93,39.9,39.91,407497.0,37.1067,37.116,37.0881,37.0974,407497.0
2020-12-29 13:30:00,39.91,39.93,39.9,39.93,302534.0,37.0974,37.116,37.0881,37.116,302534.0
2020-12-29 14:00:00,39.92,39.94,39.88,39.89,494051.0,37.1067,37.1253,37.0695,37.0788,494051.0
2020-12-29 14:30:00,39.89,39.91,39.88,39.88,325489.0,37.0788,37.0974,37.0695,37.0695,325489.0
2020-12-29 15:00:00,39.88,39.91,39.87,39.89,368143.0,37.0695,37.0974,37.0602,37.0788,368143.0
2020-12-29 15:30:00,39.89,39.9,39.85,39.86,612069.0,37.0788,37.0881,37.0416,37.0509,612069.0
2020-12-30 09:30:00,40.11,40.16,40.06,40.16,457152.0,37.2833,37.3298,37.2368,37.3298,457152.0
2020-12-30 10:00:00,40.16,40.19,40.13,40.17,522921.0,37.3298,37.3577,37.3019,37.3391,522921.0
2020-12-30 10:30:00,40.17,40.21,40.15,40.2,646119.0,37.3391,37.3763,37.3205,37.367,646119.0
2020-12-30 11:00:00,40.19,40.21,40.19,40.19,454566.0,37.3577,37.3763,37.3577,37.3577,454566.0
2020-12-30 11:30:00,40.19,40.21,40.17,40.2,415557.0,37.3577,37.3763,37.3391,37.367,415557.0
2020-12-30 12:00:00,40.19,40.2,40.18,40.19,420273.0,37.3577,37.367,37.3484,37.3577,420273.0
2020-12-30 12:30:00,40.19,40.2,40.18,40.19,413980.0,37.3577,37.367,37.3484,37.3577,413980.0
2020-12-30 13:00:00,40.19,40.22,40.18,40.2,429933.0,37.3577,37.3856,37.3484,37.367,429933.0
2020-12-30 13:30:00,40.2,40.21,40.19,40.21,340907.0,37.367,37.3763,37.3577,37.3763,340907.0
2020-12-30 14:00:00,40.21,40.21,40.19,40.2,491080.0,37.3763,37.3763,37.3577,37.367,491080.0
2020-12-30 14:30:00,40.2,40.21,40.17,40.18,421193.0,37.367,37.3763,37.3391,37.3484,421193.0
2020-12-30 15:00:00,40.19,40.19,40.14,40.15,503617.0,37.3577,37.3577,37.3112,37.3205,503617.0
2020-12-30 15:30:00,40.15,40.16,40.07,40.1,732498.0,37.3205,37.3298,37.2461,37.274,732498.0
2020-12-31 09:30:00,40.22,40.26,40.06,40.08,503045.0,37.3856,37.4227,37.2368,37.2554,503045.0
2020-12-31 10:00:00,40.09,40.1,39.98,40.0,546422.0,37.2647,37.274,37.1625,37.1811,546422.0
2020-12-31 10:30:00,40.0,40.06,39.96,40.03,373930.0,37.1811,37.2368,37.1439,37.209,373930.0
2020-12-31 11:00:00,40.03,40.04,40.0,40.03,199932.0,37.209,37.2183,37.1811,37.209,199932.0
2020-12-31 11:30:00,40.03,40.04,40.0,40.01,191012.0,37.209,37.2183,37.1811,37.1904,191012.0
2020-12-31 12:00:00,40.01,40.01,39.97,40.0,121798.0,37.1904,37.1904,37.1532,37.1811,121798.0
2020-12-31 12:30:00,40.0,40.02,39.98,40.02,232291.0,37.1811,37.1997,37.1625,37.1997,232291.0
2020-12-31 13:00:00,40.02,40.05,40.01,40.04,181484.0,37.1997,37.2275,37.1904,37.2183,181484.0
2020-12-31 13:30:00,40.05,40.07,40.04,40.07,161939.0,37.2275,37.2461,37.2183,37.2461,161939.0
2020-12-31 14:00:00,40.07,40.18,40.06,40.18,234587.0,37.2461,37.3484,37.2368,37.3484,234587.0
2020-12-31 14:30:00,40.18,40.23,40.17,40.2,299170.0,37.3484,37.3949,37.3391,37.367,299170.0
2020-12-31 15:00:00,40.2,40.23,40.19,40.19,211864.0,37.367,37.3949,37.3577,37.3577,211864.0
2020-12-31 15:30:00,40.19,40.24,40.15,40.23,724703.0,37.3577,37.4042,37.3205,37.3949,724703.0
2021-01-04 09:30:00,40.85,40.9,40.76,40.87,395486.0,37.9712,38.0176,37.8875,37.9898,395486.0
2021-01-04 10:00:00,40.89,40.89,40.73,40.74,210366.0,38.0083,38.0083,37.8596,37.8689,210366.0
2021-01-04 10:30:00,40.73,40.74,40.61,40.63,329136.0,37.8596,37.8689,37.7481,37.7667,329136.0
2021-01-04 11:00:00,40.63,40.66,40.51,40.57,384425.0,37.7667,37.7946,37.6551,37.7109,384425.0
2021-01-04 11:30:00,40.57,40.58,40.41,40.41,239539.0,37.7109,37.7202,37.5622,37.5622,239539.0
2021-01-04 12:00:00,40.41,40.45,40.32,40.44,334103.0,37.5622,37.5994,37.4785,37.5901,334103.0
2021-01-04 12:30:00,40.44,40.44,40.38,40.44,185577.0,37.5901,37.5901,37.5343,37.5901,185577.0
2021-01-04 13:00:00,40.44,40.53,40.43,40.51,89677.0,37.5901,37.6737,37.5808,37.6551,89677.0
2021-01-04 13:30:00,40.5,40.53,40.46,40.52,92616.0,37.6458,37.6737,37.6087,37.6644,92616.0
2021-01-04 14:00:00,40.52,40.53,40.43,40.44,247599.0,37.6644,37.6737,37.5808,37.5901,247599.0
2021-01-04 14:30:00,40.43,40.44,40.37,40.4,354758.0,37.5808,37.5901,37.525,37.5529,354758.0
2021-01-04 15:00:00,40.4,40.4,40.34,40.35,411651.0,37.5529,37.5529,37.4971,37.5064,411651.0
2021-01-04 15:30:00,40.36,40.41,40.32,40.32,663240.0,37.5157,37.5622,37.4785,37.4785,663240.0
2021-01-05 09:30:00,40.76,40.89,40.73,40.87,546400.0,37.8875,38.0083,37.8596,37.9898,546400.0
2021-01-05 10:00:00,40.87,40.92,40.79,40.82,404536.0,37.9898,38.0362,37.9154,37.9433,404536.0
2021-01-05 10:30:00,40.81,40.85,40.76,40.82,286999.0,37.934,37.9712,37.8875,37.9433,286999.0
2021-01-05 11:00:00,40.82,40.87,40.81,40.86,173862.0,37.9433,37.9898,37.934,37.9805,173862.0
2021-01-05 11:30:00,40.85,40.92,40.85,40.89,150629.0,37.9712,38.0362,37.9712,38.0083,150629.0
2021-01-05 12:00:00,40.89,40.97,40.88,40.91,303961.0,38.0083,38.0827,37.9991,38.0269,303961.0
2021-01-05 12:30:00,40.91,40.94,40.91,40.94,133327.0,38.0269,38.0548,38.0269,38.0548,133327.0
2021-01-05 13:00:00,40.94,40.97,40.92,40.96,89769.0,38.0548,38.0827,38.0362,38.0734,89769.0
2021-01-05 13:30:00,40.96,40.97,40.94,40.97,122356.0,38.0734,38.0827,38.0548,38.0827,122356.0
2021-01-05 14:00:00,40.97,41.04,40.97,41.02,144711.0,38.0827,38.1478,38.0827,38.1292,144711.0
2021-01-05 14:30:00,41.02,41.04,40.99,41.0,95460.0,38.1292,38.1478,38.1013,38.1106,95460.0
2021-01-05 15:00:00,40.99,41.0,40.96,40.96,228003.0,38.1013,38.1106,38.0734,38.0734,228003.0
2021-01-05 15:30:00,40.96,41.03,40.94,41.02,617206.0,38.0734,38.1385,38.0548,38.1292,617206.0
2021-01-06 09:30:00,40.62,40.88,40.62,40.85,463998.0,37.7574,37.9991,37.7574,37.9712,463998.0
2021-01-06 10:00:00,40.85,40.9,40.83,40.88,292489.0,37.9712,38.0176,37.9526,37.9991,292489.0
2021-01-06 10:30:00,40.88,40.92,40.81,40.85,194358.0,37.9991,38.0362,37.934,37.9712,194358.0
2021-01-06 11:00:00,40.84,40.91,40.82,40.9,101415.0,37.9619,38.0269,37.9433,38.0176,101415.0
2021-01-06 11:30:00,40.9,40.92,40.82,40.85,86425.0,38.0176,38.0362,37.9433,37.9712,86425.0
2021-01-06 12:00:00,40.85,40.95,40.84,40.94,128436.0,37.9712,38.0641,37.9619,38.0548,128436.0
2021-01-06 12:30:00,40.95,41.0,40.94,40.99,66871.0,38.0641,38.1106,38.0548,38.1013,66871.0
2021-01-06 13:00:00,40.99,41.07,40.99,41.06,385853.0,38.1013,38.1757,38.1013,38.1664,385853.0
2021-01-06 13:30:00,41.06,41.1,41.05,41.09,39404.0,38.1664,38.2035,38.1571,38.1943,39404.0
2021-01-06 14:00:00,41.08,41.1,40.87,40.94,914143.0,38.185,38.2035,37.9898,38.0548,914143.0
2021-01-06 14:30:00,40.93,41.01,40.9,40.96,411468.0,38.0455,38.1199,38.0176,38.0734,411468.0
2021-01-06 15:00:00,40.96,41.0,40.91,40.96,254107.0,38.0734,38.1106,38.0269,38.0734,254107.0
2021-01-06 15:30:00,40.96,40.99,40.9,40.93,397433.0,38.0734,38.1013,38.0176,38.0455,397433.0
2021-01-07 09:30:00,40.71,40.77,40.67,40.74,224263.0,37.841,37.8968,37.8039,37.8689,224263.0
2021-01-07 10:00:00,40.74,40.79,40.73,40.77,230724.0,37.8689,37.9154,37.8596,37.8968,230724.0
2021-01-07 10:30:00,40.77,40.83,40.76,40.83,150067.0,37.8968,37.9526,37.8875,37.9526,150067.0
2021-01-07 11:00:00,40.83,40.85,40.78,40.8,133856.0,37.9526,37.9712,37.9061,37.9247,133856.0
2021-01-07 11:30:00,40.8,40.83,40.73,40.76,130225.0,37.9247,37.9526,37.8596,37.8875,130225.0
2021-01-07 12:00:00,40.77,40.81,40.76,40.77,82093.0,37.8968,37.934,37.8875,37.8968,82093.0
2021-01-07 12:30:00,40.77,40.83,40.76,40.8,52063.0,37.8968,37.9526,37.8875,37.9247,52063.0
2021-01-07 13:00:00,40.81,40.82,40.76,40.76,116631.0,37.934,37.9433,37.8875,37.8875,116631.0
2021-01-07 13:30:00,40.76,40.81,40.75,40.77,51616.0,37.8875,37.934,37.8782,37.8968,51616.0
2021-01-07 14:00:00,40.78,40.82,40.77,40.79,94605.0,37.9061,37.9433,37.8968,37.9154,94605.0
2021-01-07 14:30:00,40.79,40.8,40.76,40.77,98844.0,37.9154,37.9247,37.8875,37.8968,98844.0
2021-01-07 15:00:00,40.78,40.79,40.76,40.77,106887.0,37.9061,37.9154,37.8875,37.8968,106887.0
2021-01-07 15:30:00,40.77,40.78,40.73,40.75,329000.0,37.8968,37.9061,37.8596,37.8782,329000.0
2021-01-08 09:30:00,41.49,41.62,41.46,41.5,444503.0,38.5661,38.6869,38.5382,38.5754,444503.0
2021-01-08 10:00:00,41.52,41.58,41.41,41.42,206648.0,38.594,38.6497,38.4917,38.501,206648.0
2021-01-08 10:30:00,41.42,41.55,41.42,41.55,233756.0,38.501,38.6218,38.501,38.6218,233756.0
2021-01-08 11:00:00,41.55,41.56,41.49,41.55,210113.0,38.6218,38.6311,38.5661,38.6218,210113.0
2021-01-08 11:30:00,41.55,41.59,41.51,41.53,141443.0,38.6218,38.659,38.5847,38.6032,141443.0
2021-01-08 12:00:00,41.52,41.55,41.45,41.54,107626.0,38.594,38.6218,38.5289,38.6125,107626.0
2021-01-08 12:30:00,41.54,41.55,41.48,41.5,99200.0,38.6125,38.6218,38.5568,38.5754,99200.0
2021-01-08 13:00:00,41.51,41.51,41.34,41.37,211213.0,38.5847,38.5847,38.4266,38.4545,211213.0
2021-01-08 13:30:00,41.37,41.37,41.28,41.33,194956.0,38.4545,38.4545,38.3709,38.4173,194956.0
2021-01-08 14:00:00,41.34,41.42,41.34,41.41,148059.0,38.4266,38.501,38.4266,38.4917,148059.0
2021-01-08 14:30:00,41.41,41.55,41.4,41.53,208063.0,38.4917,38.6218,38.4824,38.6032,208063.0
2021-01-08 15:00:00,41.53,41.61,41.53,41.6,437968.0,38.6032,38.6776,38.6032,38.6683,437968.0
2021-01-08 15:30:00,41.6,41.67,41.58,41.66,788976.0,38.6683,38.7334,38.6497,38.7241,788976.0
2021-01-11 09:30:00,41.39,41.49,41.31,41.44,405381.0,38.4731,38.5661,38.3988,38.5196,405381.0
2021-01-11 10:00:00,41.44,41.45,41.39,41.43,348909.0,38.5196,38.5289,38.4731,38.5103,348909.0
2021-01-11 10:30:00,41.43,41.45,41.38,41.44,127768.0,38.5103,38.5289,38.4638,38.5196,127768.0
2021-01-11 11:00:00,41.44,41.47,41.36,41.46,131075.0,38.5196,38.5475,38.4452,38.5382,131075.0
2021-01-11 11:30:00,41.47,41.47,41.4,41.43,111621.0,38.5475,38.5475,38.4824,38.5103,111621.0
2021-01-11 12:00:00,41.44,41.46,41.42,41.43,70899.0,38.5196,38.5382,38.501,38.5103,70899.0
2021-01-11 12:30:00,41.43,41.49,41.43,41.47,109010.0,38.5103,38.5661,38.5103,38.5475,109010.0
2021-01-11 13:00:00,41.48,41.5,41.46,41.5,57083.0,38.5568,38.5754,38.5382,38.5754,57083.0
2021-01-11 13:30:00,41.5,41.52,41.48,41.52,36931.0,38.5754,38.594,38.5568,38.594,36931.0
2021-01-11 14:00:00,41.52,41.54,41.49,41.5,66633.0,38.594,38.6125,38.5661,38.5754,66633.0
2021-01-11 14:30:00,41.5,41.52,41.47,41.48,85179.0,38.5754,38.594,38.5475,38.5568,85179.0
2021-01-11 15:00:00,41.48,41.5,41.43,41.43,72981.0,38.5568,38.5754,38.5103,38.5103,72981.0
2021-01-11 15:30:00,41.43,41.48,41.42,41.45,209171.0,38.5103,38.5568,38.501,38.5289,209171.0
2021-01-12 09:30:00,41.75,41.76,41.66,41.76,217967.0,38.8077,38.817,38.7241,38.817,217967.0
2021-01-12 10:00:00,41.76,41.79,41.71,41.77,266973.0,38.817,38.8449,38.7706,38.8263,266973.0
2021-01-12 10:30:00,41.78,41.86,41.78,41.86,170342.0,38.8356,38.91,38.8356,38.91,170342.0
2021-01-12 11:00:00,41.86,41.91,41.85,41.87,145206.0,38.91,38.9565,38.9007,38.9193,145206.0
2021-01-12 11:30:00,41.87,41.9,41.85,41.9,129768.0,38.9193,38.9472,38.9007,38.9472,129768.0
2021-01-12 12:00:00,41.9,41.91,41.78,41.87,125409.0,38.9472,38.9565,38.8356,38.9193,125409.0
2021-01-12 12:30:00,41.87,41.87,41.73,41.74,127828.0,38.9193,38.9193,38.7892,38.7984,127828.0
2021-01-12 13:00:00,41.73,41.74,41.66,41.68,143456.0,38.7892,38.7984,38.7241,38.7427,143456.0
2021-01-12 13:30:00,41.68,41.77,41.67,41.76,132091.0,38.7427,38.8263,38.7334,38.817,132091.0
2021-01-12 14:00:00,41.75,41.78,41.75,41.77,112985.0,38.8077,38.8356,38.8077,38.8263,112985.0
2021-01-12 14:30:00,41.77,41.8,41.75,41.77,145719.0,38.8263,38.8542,38.8077,38.8263,145719.0
2021-01-12 15:00:00,41.76,41.78,41.74,41.77,185777.0,38.817,38.8356,38.7984,38.8263,185777.0
2021-01-12 15:30:00,41.78,41.83,41.77,41.8,440617.0,38.8356,38.8821,38.8263,38.8542,440617.0
2021-01-13 09:30:00,42.02,42.02,41.6,41.65,414965.0,39.0587,39.0587,38.6683,38.7148,414965.0
2021-01-13 10:00:00,41.65,41.77,41.62,41.77,177388.0,38.7148,38.8263,38.6869,38.8263,177388.0
2021-01-13 10:30:00,41.77,41.77,41.71,41.75,156850.0,38.8263,38.8263,38.7706,38.8077,156850.0
2021-01-13 11:00:00,41.75,41.76,41.69,41.73,119669.0,38.8077,38.817,38.752,38.7892,119669.0
2021-01-13 11:30:00,41.72,41.77,41.71,41.75,119972.0,38.7799,38.8263,38.7706,38.8077,119972.0
2021-01-13 12:00:00,41.75,41.78,41.71,41.78,142624.0,38.8077,38.8356,38.7706,38.8356,142624.0
2021-01-13 12:30:00,41.77,41.83,41.77,41.82,96366.0,38.8263,38.8821,38.8263,38.8728,96366.0
2021-01-13 13:00:00,41.81,41.82,41.78,41.79,70621.0,38.8635,38.8728,38.8356,38.8449,70621.0
2021-01-13 13:30:00,41.79,41.82,41.77,41.79,154935.0,38.8449,38.8728,38.8263,38.8449,154935.0
2021-01-13 14:00:00,41.79,41.82,41.77,41.78,234501.0,38.8449,38.8728,38.8263,38.8356,234501.0
2021-01-13 14:30:00,41.78,41.79,41.72,41.73,93942.0,38.8356,38.8449,38.7799,38.7892,93942.0
2021-01-13 15:00:00,41.73,41.74,41.68,41.68,106231.0,38.7892,38.7984,38.7427,38.7427,106231.0
2021-01-13 15:30:00,41.69,41.71,41.64,41.65,379603.0,38.752,38.7706,38.7055,38.7148,379603.0
2021-01-14 09:30:00,41.79,41.85,41.76,41.77,326351.0,38.8449,38.9007,38.817,38.8263,326351.0
2021-01-14 10:00:00,41.77,41.85,41.75,41.8,285457.0,38.8263,38.9007,38.8077,38.8542,285457.0
2021-01-14 10:30:00,41.8,41.83,41.79,41.82,258423.0,38.8542,38.8821,38.8449,38.8728,258423.0
2021-01-14 11:00:00,41.82,41.84,41.8,41.82,163132.0,38.8728,38.8914,38.8542,38.8728,163132.0
2021-01-14 11:30:00,41.83,41.89,41.82,41.89,147257.0,38.8821,38.9379,38.8728,38.9379,147257.0
2021-01-14 12:00:00,41.89,41.91,41.87,41.91,168607.0,38.9379,38.9565,38.9193,38.9565,168607.0
2021-01-14 12:30:00,41.91,41.94,41.84,41.94,176097.0,38.9565,38.9844,38.8914,38.9844,176097.0
2021-01-14 13:00:00,41.94,41.96,41.84,41.85,172477.0,38.9844,39.0029,38.8914,38.9007,172477.0
2021-01-14 13:30:00,41.84,41.88,41.79,41.8,200850.0,38.8914,38.9286,38.8449,38.8542,200850.0
2021-01-14 14:00:00,41.8,41.82,41.78,41.82,95137.0,38.8542,38.8728,38.8356,38.8728,95137.0
2021-01-14 14:30:00,41.81,41.82,41.75,41.77,211029.0,38.8635,38.8728,38.8077,38.8263,211029.0
2021-01-14 15:00:00,41.77,41.82,41.75,41.77,143280.0,38.8263,38.8728,38.8077,38.8263,143280.0
2021-01-14 15:30:00,41.77,41.81,41.77,41.8,248779.0,38.8263,38.8635,38.8263,38.8542,248779.0
2021-01-15 09:30:00,41.24,41.3,41.12,41.25,509541.0,38.3337,38.3895,38.2221,38.343,509541.0
2021-01-15 10:00:00,41.25,41.26,41.07,41.12,318475.0,38.343,38.3523,38.1757,38.2221,318475.0
2021-01-15 10:30:00,41.12,41.24,41.1,41.22,198821.0,38.2221,38.3337,38.2035,38.3151,198821.0
2021-01-15 11:00:00,41.22,41.26,41.18,41.26,297253.0,38.3151,38.3523,38.2779,38.3523,297253.0
2021-01-15 11:30:00,41.26,41.3,41.23,41.24,150115.0,38.3523,38.3895,38.3244,38.3337,150115.0
2021-01-15 12:00:00,41.24,41.26,41.22,41.24,179310.0,38.3337,38.3523,38.3151,38.3337,179310.0
2021-01-15 12:30:00,41.24,41.25,41.19,41.25,116392.0,38.3337,38.343,38.2872,38.343,116392.0
2021-01-15 13:00:00,41.25,41.28,41.19,41.19,465116.0,38.343,38.3709,38.2872,38.2872,465116.0
2021-01-15 13:30:00,41.2,41.21,41.18,41.2,307261.0,38.2965,38.3058,38.2779,38.2965,307261.0
2021-01-15 14:00:00,41.2,41.21,41.18,41.18,144015.0,38.2965,38.3058,38.2779,38.2779,144015.0
2021-01-15 14:30:00,41.19,41.21,41.1,41.1,481095.0,38.2872,38.3058,38.2035,38.2035,481095.0
2021-01-15 15:00:00,41.11,41.14,41.08,41.09,478242.0,38.2128,38.2407,38.185,38.1943,478242.0
2021-01-15 15:30:00,41.08,41.1,40.97,40.99,2060584.0,38.185,38.2035,38.0827,38.1013,2060584.0
2021-01-19 09:30:00,41.47,41.47,41.15,41.21,855988.0,38.5475,38.5475,38.25,38.3058,855988.0
2021-01-19 10:00:00,41.22,41.24,41.17,41.2,600048.0,38.3151,38.3337,38.2686,38.2965,600048.0
2021-01-19 10:30:00,41.21,41.23,41.18,41.21,300120.0,38.3058,38.3244,38.2779,38.3058,300120.0
2021-01-19 11:00:00,41.21,41.24,41.11,41.14,239696.0,38.3058,38.3337,38.2128,38.2407,239696.0
2021-01-19 11:30:00,41.14,41.22,41.12,41.21,134573.0,38.2407,38.3151,38.2221,38.3058,134573.0
2021-01-19 12:00:00,41.21,41.22,41.13,41.14,202905.0,38.3058,38.3151,38.2314,38.2407,202905.0
2021-01-19 12:30:00,41.14,41.22,41.13,41.22,156353.0,38.2407,38.3151,38.2314,38.3151,156353.0
2021-01-19 13:00:00,41.22,41.24,41.16,41.18,134537.0,38.3151,38.3337,38.2593,38.2779,134537.0
2021-01-19 13:30:00,41.18,41.22,41.16,41.22,90223.0,38.2779,38.3151,38.2593,38.3151,90223.0
2021-01-19 14:00:00,41.22,41.23,41.2,41.2,72245.0,38.3151,38.3244,38.2965,38.2965,72245.0
2021-01-19 14:30:00,41.21,41.22,41.18,41.19,154549.0,38.3058,38.3151,38.2779,38.2872,154549.0
2021-01-19 15:00:00,41.19,41.2,41.14,41.14,100033.0,38.2872,38.2965,38.2407,38.2407,100033.0
2021-01-19 15:30:00,41.15,41.18,41.14,41.15,323930.0,38.25,38.2779,38.2407,38.25,323930.0
2021-01-20 09:30:00,41.9,41.9,41.76,41.8,1259681.0,38.9472,38.9472,38.817,38.8542,1259681.0
2021-01-20 10:00:00,41.8,41.95,41.79,41.95,547876.0,38.8542,38.9936,38.8449,38.9936,547876.0
2021-01-20 10:30:00,41.95,41.96,41.86,41.88,206809.0,38.9936,39.0029,38.91,38.9286,206809.0
2021-01-20 11:00:00,41.89,41.9,41.82,41.85,343880.0,38.9379,38.9472,38.8728,38.9007,343880.0
2021-01-20 11:30:00,41.85,41.89,41.83,41.87,144461.0,38.9007,38.9379,38.8821,38.9193,144461.0
2021-01-20 12:00:00,41.87,41.91,41.86,41.9,74845.0,38.9193,38.9565,38.91,38.9472,74845.0
2021-01-20 12:30:00,41.9,41.93,41.9,41.91,65193.0,38.9472,38.9751,38.9472,38.9565,65193.0
2021-01-20 13:00:00,41.92,41.94,41.9,41.9,33158.0,38.9658,38.9844,38.9472,38.9472,33158.0
2021-01-20 13:30:00,41.91,41.93,41.89,41.9,33126.0,38.9565,38.9751,38.9379,38.9472,33126.0
2021-01-20 14:00:00,41.9,41.92,41.89,41.91,79706.0,38.9472,38.9658,38.9379,38.9565,79706.0
2021-01-20 14:30:00,41.91,41.96,41.91,41.96,168344.0,38.9565,39.0029,38.9565,39.0029,168344.0
2021-01-20 15:00:00,41.96,41.99,41.94,41.97,102536.0,39.0029,39.0308,38.9844,39.0122,102536.0
2021-01-20 15:30:00,41.97,42.0,41.96,41.97,418623.0,39.0122,39.0401,39.0029,39.0122,418623.0
2021-01-21 09:30:00,41.8,41.8,41.68,41.7,317104.0,38.8542,38.8542,38.7427,38.7613,317104.0
2021-01-21 10:00:00,41.7,41.85,41.66,41.84,212674.0,38.7613,38.9007,38.7241,38.8914,212674.0
2021-01-21 10:30:00,41.84,41.87,41.79,41.83,173432.0,38.8914,38.9193,38.8449,38.8821,173432.0
2021-01-21 11:00:00,41.83,41.85,41.76,41.81,135644.0,38.8821,38.9007,38.817,38.8635,135644.0
2021-01-21 11:30:00,41.81,41.82,41.68,41.77,190031.0,38.8635,38.8728,38.7427,38.8263,190031.0
2021-01-21 12:00:00,41.77,41.77,41.66,41.69,95470.0,38.8263,38.8263,38.7241,38.752,95470.0
2021-01-21 12:30:00,41.69,41.73,41.67,41.72,84541.0,38.752,38.7892,38.7334,38.7799,84541.0
2021-01-21 13:00:00,41.73,41.75,41.7,41.74,94447.0,38.7892,38.8077,38.7613,38.7984,94447.0
2021-01-21 13:30:00,41.75,41.79,41.74,41.79,87637.0,38.8077,38.8449,38.7984,38.8449,87637.0
2021-01-21 14:00:00,41.8,41.84,41.8,41.83,104499.0,38.8542,38.8914,38.8542,38.8821,104499.0
2021-01-21 14:30:00,41.84,41.88,41.82,41.86,129415.0,38.8914,38.9286,38.8728,38.91,129415.0
2021-01-21 15:00:00,41.86,41.86,41.83,41.85,72539.0,38.91,38.91,38.8821,38.9007,72539.0
2021-01-21 15:30:00,41.85,41.86,41.82,41.82,205745.0,38.9007,38.91,38.8728,38.8728,205745.0
2021-01-22 09:30:00,41.1,41.39,41.08,41.38,494386.0,38.2035,38.4731,38.185,38.4638,494386.0
2021-01-22 10:00:00,41.38,41.41,41.3,41.34,213054.0,38.4638,38.4917,38.3895,38.4266,213054.0
2021-01-22 10:30:00,41.35,41.37,41.31,41.35,243196.0,38.4359,38.4545,38.3988,38.4359,243196.0
2021-01-22 11:00:00,41.35,41.43,41.35,41.39,260346.0,38.4359,38.5103,38.4359,38.4731,260346.0
2021-01-22 11:30:00,41.39,41.42,41.37,41.4,143756.0,38.4731,38.501,38.4545,38.4824,143756.0
2021-01-22 12:00:00,41.4,41.44,41.38,41.38,221208.0,38.4824,38.5196,38.4638,38.4638,221208.0
2021-01-22 12:30:00,41.38,41.4,41.35,41.36,93568.0,38.4638,38.4824,38.4359,38.4452,93568.0
2021-01-22 13:00:00,41.36,41.4,41.33,41.38,127540.0,38.4452,38.4824,38.4173,38.4638,127540.0
2021-01-22 13:30:00,41.38,41.46,41.37,41.45,147372.0,38.4638,38.5382,38.4545,38.5289,147372.0
2021-01-22 14:00:00,41.45,41.52,41.41,41.41,205414.0,38.5289,38.594,38.4917,38.4917,205414.0
2021-01-22 14:30:00,41.41,41.44,41.39,41.4,182257.0,38.4917,38.5196,38.4731,38.4824,182257.0
2021-01-22 15:00:00,41.39,41.44,41.39,41.41,229843.0,38.4731,38.5196,38.4731,38.4917,229843.0
2021-01-22 15:30:00,41.42,41.45,41.33,41.34,903622.0,38.501,38.5289,38.4173,38.4266,903622.0
2021-01-25 09:30:00,40.79,40.82,40.58,40.59,929815.0,37.9154,37.9433,37.7202,37.7295,929815.0
2021-01-25 10:00:00,40.59,40.71,40.56,40.7,939469.0,37.7295,37.841,37.7016,37.8317,939469.0
2021-01-25 10:30:00,40.7,40.74,40.59,40.61,240090.0,37.8317,37.8689,37.7295,37.7481,240090.0
2021-01-25 11:00:00,40.6,40.63,40.4,40.48,682371.0,37.7388,37.7667,37.5529,37.6272,682371.0
2021-01-25 11:30:00,40.49,40.58,40.44,40.57,293753.0,37.6365,37.7202,37.5901,37.7109,293753.0
2021-01-25 12:00:00,40.58,40.59,40.49,40.5,279272.0,37.7202,37.7295,37.6365,37.6458,279272.0
2021-01-25 12:30:00,40.5,40.59,40.48,40.57,267617.0,37.6458,37.7295,37.6272,37.7109,267617.0
2021-01-25 13:00:00,40.57,40.63,40.57,40.63,49092.0,37.7109,37.7667,37.7109,37.7667,49092.0
2021-01-25 13:30:00,40.63,40.65,40.61,40.63,90345.0,37.7667,37.7853,37.7481,37.7667,90345.0
2021-01-25 14:00:00,40.64,40.64,40.58,40.61,140489.0,37.776,37.776,37.7202,37.7481,140489.0
2021-01-25 14:30:00,40.61,40.64,40.6,40.62,118141.0,37.7481,37.776,37.7388,37.7574,118141.0
2021-01-25 15:00:00,40.63,40.65,40.6,40.63,172662.0,37.7667,37.7853,37.7388,37.7667,172662.0
2021-01-25 15:30:00,40.63,40.69,40.61,40.69,527578.0,37.7667,37.8224,37.7481,37.8224,527578.0
2021-01-26 09:30:00,40.56,40.58,40.49,40.49,602191.0,37.7016,37.7202,37.6365,37.6365,602191.0
2021-01-26 10:00:00,40.5,40.67,40.49,40.66,684720.0,37.6458,37.8039,37.6365,37.7946,684720.0
2021-01-26 10:30:00,40.68,40.7,40.58,40.59,285186.0,37.8131,37.8317,37.7202,37.7295,285186.0
2021-01-26 11:00:00,40.59,40.62,40.54,40.57,226069.0,37.7295,37.7574,37.683,37.7109,226069.0
2021-01-26 11:30:00,40.57,40.58,40.49,40.5,149731.0,37.7109,37.7202,37.6365,37.6458,149731.0
2021-01-26 12:00:00,40.5,40.56,40.5,40.55,54669.0,37.6458,37.7016,37.6458,37.6923,54669.0
2021-01-26 12:30:00,40.55,40.58,40.54,40.57,71913.0,37.6923,37.7202,37.683,37.7109,71913.0
2021-01-26 13:00:00,40.57,40.61,40.55,40.59,56084.0,37.7109,37.7481,37.6923,37.7295,56084.0
2021-01-26 13:30:00,40.59,40.6,40.58,40.59,56276.0,37.7295,37.7388,37.7202,37.7295,56276.0
2021-01-26 14:00:00,40.59,40.62,40.57,40.59,90775.0,37.7295,37.7574,37.7109,37.7295,90775.0
2021-01-26 14:30:00,40.59,40.63,40.58,40.63,84121.0,37.7295,37.7667,37.7202,37.7667,84121.0
2021-01-26 15:00:00,40.63,40.64,40.62,40.64,86396.0,37.7667,37.776,37.7574,37.776,86396.0
2021-01-26 15:30:00,40.65,40.7,40.64,40.69,333527.0,37.7853,37.8317,37.776,37.8224,333527.0
2021-01-27 09:30:00,40.0,40.0,39.77,39.85,1117136.0,37.1811,37.1811,36.9673,37.0416,1117136.0
2021-01-27 10:00:00,39.84,40.04,39.84,40.03,345909.0,37.0323,37.2183,37.0323,37.209,345909.0
2021-01-27 10:30:00,40.02,40.06,39.98,40.06,261644.0,37.1997,37.2368,37.1625,37.2368,261644.0
2021-01-27 11:00:00,40.05,40.06,39.96,39.99,160218.0,37.2275,37.2368,37.1439,37.1718,160218.0
2021-01-27 11:30:00,39.99,40.01,39.93,39.94,161788.0,37.1718,37.1904,37.116,37.1253,161788.0
2021-01-27 12:00:00,39.94,40.05,39.9,40.04,155515.0,37.1253,37.2275,37.0881,37.2183,155515.0
2021-01-27 12:30:00,40.04,40.1,40.0,40.09,138274.0,37.2183,37.274,37.1811,37.2647,138274.0
2021-01-27 13:00:00,40.09,40.11,40.02,40.08,659424.0,37.2647,37.2833,37.1997,37.2554,659424.0
2021-01-27 13:30:00,40.08,40.11,40.06,40.08,234459.0,37.2554,37.2833,37.2368,37.2554,234459.0
2021-01-27 14:00:00,40.08,40.14,39.98,39.99,203085.0,37.2554,37.3112,37.1625,37.1718,203085.0
2021-01-27 14:30:00,40.0,40.0,39.86,39.88,797335.0,37.1811,37.1811,37.0509,37.0695,797335.0
2021-01-27 15:00:00,39.88,39.96,39.85,39.86,515366.0,37.0695,37.1439,37.0416,37.0509,515366.0
2021-01-27 15:30:00,39.86,39.87,39.81,39.82,850750.0,37.0509,37.0602,37.0045,37.0138,850750.0
2021-01-28 09:30:00,40.14,40.3,40.05,40.15,799439.0,37.3112,37.4599,37.2275,37.3205,799439.0
2021-01-28 10:00:00,40.16,40.31,40.14,40.25,466748.0,37.3298,37.4692,37.3112,37.4135,466748.0
2021-01-28 10:30:00,40.25,40.32,40.24,40.29,320234.0,37.4135,37.4785,37.4042,37.4506,320234.0
2021-01-28 11:00:00,40.3,40.37,40.28,40.35,200278.0,37.4599,37.525,37.4413,37.5064,200278.0
2021-01-28 11:30:00,40.36,40.42,40.35,40.39,164190.0,37.5157,37.5715,37.5064,37.5436,164190.0
2021-01-28 12:00:00,40.4,40.46,40.38,40.45,154743.0,37.5529,37.6087,37.5343,37.5994,154743.0
2021-01-28 12:30:00,40.45,40.49,40.44,40.46,87668.0,37.5994,37.6365,37.5901,37.6087,87668.0
2021-01-28 13:00:00,40.47,40.5,40.43,40.49,147992.0,37.6179,37.6458,37.5808,37.6365,147992.0
2021-01-28 13:30:00,40.49,40.52,40.48,40.5,67502.0,37.6365,37.6644,37.6272,37.6458,67502.0
2021-01-28 14:00:00,40.51,40.51,40.45,40.5,125688.0,37.6551,37.6551,37.5994,37.6458,125688.0
2021-01-28 14:30:00,40.49,40.5,40.46,40.48,149323.0,37.6365,37.6458,37.6087,37.6272,149323.0
2021-01-28 15:00:00,40.48,40.48,40.42,40.44,117914.0,37.6272,37.6272,37.5715,37.5901,117914.0
2021-01-28 15:30:00,40.44,40.46,40.4,40.41,535272.0,37.5901,37.6087,37.5529,37.5622,535272.0
2021-01-29 09:30:00,39.46,39.46,39.17,39.32,1078952.0,36.6791,36.6791,36.4096,36.549,1078952.0
2021-01-29 10:00:00,39.32,39.39,39.27,39.37,497051.0,36.549,36.6141,36.5025,36.5955,497051.0
2021-01-29 10:30:00,39.38,39.4,39.29,39.36,330430.0,36.6048,36.6234,36.5211,36.5862,330430.0
2021-01-29 11:00:00,39.36,39.37,39.27,39.27,294433.0,36.5862,36.5955,36.5025,36.5025,294433.0
2021-01-29 11:30:00,39.27,39.31,39.22,39.3,214000.0,36.5025,36.5397,36.456,36.5304,214000.0
2021-01-29 12:00:00,39.3,39.34,39.15,39.18,176883.0,36.5304,36.5676,36.391,36.4189,176883.0
2021-01-29 12:30:00,39.18,39.19,39.05,39.07,338844.0,36.4189,36.4282,36.298,36.3166,338844.0
2021-01-29 13:00:00,39.06,39.13,38.98,39.13,249493.0,36.3073,36.3724,36.233,36.3724,249493.0
2021-01-29 13:30:00,39.12,39.18,39.1,39.14,124856.0,36.3631,36.4189,36.3445,36.3817,124856.0
2021-01-29 14:00:00,39.14,39.26,39.14,39.23,107100.0,36.3817,36.4932,36.3817,36.4653,107100.0
2021-01-29 14:30:00,39.23,39.26,39.2,39.21,230104.0,36.4653,36.4932,36.4374,36.4467,230104.0
2021-01-29 15:00:00,39.22,39.29,39.22,39.26,169512.0,36.456,36.5211,36.456,36.4932,169512.0
2021-01-29 15:30:00,39.26,39.27,39.09,39.15,1037459.0,36.4932,36.5025,36.3352,36.391,1037459.0
2021-02-01 09:30:00,40.59,40.59,40.48,40.54,1047924.0,37.7295,37.7295,37.6272,37.683,1047924.0
2021-02-01 10:00:00,40.52,40.58,40.48,40.56,583377.0,37.6644,37.7202,37.6272,37.7016,583377.0
2021-02-01 10:30:00,40.56,40.58,40.48,40.49,543906.0,37.7016,37.7202,37.6272,37.6365,543906.0
2021-02-01 11:00:00,40.48,40.5,40.43,40.48,876423.0,37.6272,37.6458,37.5808,37.6272,876423.0
2021-02-01 11:30:00,40.49,40.5,40.46,40.48,185698.0,37.6365,37.6458,37.6087,37.6272,185698.0
2021-02-01 12:00:00,40.48,40.52,40.48,40.52,136776.0,37.6272,37.6644,37.6272,37.6644,136776.0
2021-02-01 12:30:00,40.52,40.55,40.51,40.55,180348.0,37.6644,37.6923,37.6551,37.6923,180348.0
2021-02-01 13:00:00,40.55,40.61,40.53,40.6,193582.0,37.6923,37.7481,37.6737,37.7388,193582.0
2021-02-01 13:30:00,40.6,40.62,40.58,40.62,297014.0,37.7388,37.7574,37.7202,37.7574,297014.0
2021-02-01 14:00:00,40.61,40.63,40.6,40.63,339566.0,37.7481,37.7667,37.7388,37.7667,339566.0
2021-02-01 14:30:00,40.63,40.65,40.62,40.65,271953.0,37.7667,37.7853,37.7574,37.7853,271953.0
2021-02-01 15:00:00,40.65,40.72,40.64,40.71,388785.0,37.7853,37.8503,37.776,37.841,388785.0
2021-02-01 15:30:00,40.71,40.75,40.68,40.71,719616.0,37.841,37.8782,37.8131,37.841,719616.0
2021-02-02 09:30:00,41.49,41.49,41.33,41.38,500913.0,38.5661,38.5661,38.4173,38.4638,500913.0
2021-02-02 10:00:00,41.38,41.48,41.37,41.45,322641.0,38.4638,38.5568,38.4545,38.5289,322641.0
2021-02-02 10:30:00,41.45,41.57,41.44,41.57,266304.0,38.5289,38.6404,38.5196,38.6404,266304.0
2021-02-02 11:00:00,41.56,41.61,41.55,41.59,149522.0,38.6311,38.6776,38.6218,38.659,149522.0
2021-02-02 11:30:00,41.59,41.61,41.56,41.59,130103.0,38.659,38.6776,38.6311,38.659,130103.0
2021-02-02 12:00:00,41.59,41.64,41.59,41.61,88020.0,38.659,38.7055,38.659,38.6776,88020.0
2021-02-02 12:30:00,41.61,41.63,41.58,41.62,63950.0,38.6776,38.6962,38.6497,38.6869,63950.0
2021-02-02 13:00:00,41.62,41.63,41.59,41.61,115039.0,38.6869,38.6962,38.659,38.6776,115039.0
2021-02-02 13:30:00,41.61,41.62,41.59,41.61,141459.0,38.6776,38.6869,38.659,38.6776,141459.0
2021-02-02 14:00:00,41.6,41.61,41.58,41.61,83900.0,38.6683,38.6776,38.6497,38.6776,83900.0
2021-02-02 14:30:00,41.61,41.65,41.6,41.65,69133.0,38.6776,38.7148,38.6683,38.7148,69133.0
2021-02-02 15:00:00,41.65,41.65,41.62,41.65,98253.0,38.7148,38.7148,38.6869,38.7148,98253.0
2021-02-02 15:30:00,41.65,41.71,41.64,41.67,929987.0,38.7148,38.7706,38.7055,38.7334,929987.0
2021-02-03 09:30:00,41.86,41.97,41.78,41.97,429844.0,38.91,39.0122,38.8356,39.0122,429844.0
2021-02-03 10:00:00,41.96,42.01,41.81,41.81,530269.0,39.0029,39.0494,38.8635,38.8635,530269.0
2021-02-03 10:30:00,41.8,41.97,41.79,41.96,240299.0,38.8542,39.0122,38.8449,39.0029,240299.0
2021-02-03 11:00:00,41.96,42.02,41.94,41.97,156967.0,39.0029,39.0587,38.9844,39.0122,156967.0
2021-02-03 11:30:00,41.98,42.06,41.96,42.05,180912.0,39.0215,39.0959,39.0029,39.0866,180912.0
2021-02-03 12:00:00,42.05,42.05,42.0,42.01,67126.0,39.0866,39.0866,39.0401,39.0494,67126.0
2021-02-03 12:30:00,42.01,42.08,41.99,42.07,145940.0,39.0494,39.1145,39.0308,39.1052,145940.0
2021-02-03 13:00:00,42.07,42.07,42.04,42.07,69521.0,39.1052,39.1052,39.0773,39.1052,69521.0
2021-02-03 13:30:00,42.07,42.11,42.06,42.09,76244.0,39.1052,39.1424,39.0959,39.1238,76244.0
2021-02-03 14:00:00,42.09,42.12,42.09,42.12,112460.0,39.1238,39.1517,39.1238,39.1517,112460.0
2021-02-03 14:30:00,42.12,42.13,42.09,42.09,158941.0,39.1517,39.161,39.1238,39.1238,158941.0
2021-02-03 15:00:00,42.09,42.1,42.03,42.05,169146.0,39.1238,39.1331,39.068,39.0866,169146.0
2021-02-03 15:30:00,42.05,42.07,41.99,41.99,509112.0,39.0866,39.1052,39.0308,39.0308,509112.0
2021-02-04 09:30:00,42.04,42.08,41.89,41.94,356568.0,39.0773,39.1145,38.9379,38.9844,356568.0
2021-02-04 10:00:00,41.94,42.1,41.94,42.0,275325.0,38.9844,39.1331,38.9844,39.0401,275325.0
2021-02-04 10:30:00,41.99,42.0,41.9,41.94,278247.0,39.0308,39.0401,38.9472,38.9844,278247.0
2021-02-04 11:00:00,41.94,42.11,41.94,42.06,404494.0,38.9844,39.1424,38.9844,39.0959,404494.0
2021-02-04 11:30:00,42.07,42.11,42.04,42.1,155624.0,39.1052,39.1424,39.0773,39.1331,155624.0
2021-02-04 12:00:00,42.11,42.14,42.06,42.06,158475.0,39.1424,39.1703,39.0959,39.0959,158475.0
2021-02-04 12:30:00,42.06,42.08,42.03,42.07,66378.0,39.0959,39.1145,39.068,39.1052,66378.0
2021-02-04 13:00:00,42.07,42.13,42.06,42.13,78806.0,39.1052,39.161,39.0959,39.161,78806.0
2021-02-04 13:30:00,42.13,42.16,42.11,42.15,68210.0,39.161,39.1888,39.1424,39.1796,68210.0
2021-02-04 14:00:00,42.15,42.17,42.13,42.15,103516.0,39.1796,39.1981,39.161,39.1796,103516.0
2021-02-04 14:30:00,42.15,42.17,42.11,42.13,89734.0,39.1796,39.1981,39.1424,39.161,89734.0
2021-02-04 15:00:00,42.13,42.14,42.1,42.13,56965.0,39.161,39.1703,39.1331,39.161,56965.0
2021-02-04 15:30:00,42.13,42.21,42.11,42.21,258374.0,39.161,39.2353,39.1424,39.2353,258374.0
2021-02-05 09:30:00,42.18,42.18,42.01,42.11,321570.0,39.2074,39.2074,39.0494,39.1424,321570.0
2021-02-05 10:00:00,42.1,42.12,42.0,42.06,405129.0,39.1331,39.1517,39.0401,39.0959,405129.0
2021-02-05 10:30:00,42.06,42.25,42.05,42.24,208601.0,39.0959,39.2725,39.0866,39.2632,208601.0
2021-02-05 11:00:00,42.24,42.25,42.16,42.2,101312.0,39.2632,39.2725,39.1888,39.226,101312.0
2021-02-05 11:30:00,42.21,42.23,42.18,42.19,73615.0,39.2353,39.2539,39.2074,39.2167,73615.0
2021-02-05 12:00:00,42.18,42.22,42.16,42.21,105985.0,39.2074,39.2446,39.1888,39.2353,105985.0
2021-02-05 12:30:00,42.21,42.27,42.19,42.26,62925.0,39.2353,39.2911,39.2167,39.2818,62925.0
2021-02-05 13:00:00,42.26,42.27,42.21,42.26,67311.0,39.2818,39.2911,39.2353,39.2818,67311.0
2021-02-05 13:30:00,42.27,42.29,42.24,42.24,59506.0,39.2911,39.3097,39.2632,39.2632,59506.0
2021-02-05 14:00:00,42.23,42.27,42.22,42.24,117187.0,39.2539,39.2911,39.2446,39.2632,117187.0
2021-02-05 14:30:00,42.23,42.24,42.19,42.21,54543.0,39.2539,39.2632,39.2167,39.2353,54543.0
2021-02-05 15:00:00,42.2,42.22,42.19,42.22,164209.0,39.226,39.2446,39.2167,39.2446,164209.0
2021-02-05 15:30:00,42.22,42.24,42.2,42.23,245915.0,39.2446,39.2632,39.226,39.2539,245915.0
2021-02-08 09:30:00,42.59,42.73,42.53,42.71,467072.0,39.5885,39.7187,39.5328,39.7001,467072.0
2021-02-08 10:00:00,42.72,42.78,42.71,42.71,111150.0,39.7094,39.7652,39.7001,39.7001,111150.0
2021-02-08 10:30:00,42.71,42.76,42.69,42.71,137752.0,39.7001,39.7466,39.6815,39.7001,137752.0
2021-02-08 11:00:00,42.72,42.73,42.61,42.67,245338.0,39.7094,39.7187,39.6071,39.6629,245338.0
2021-02-08 11:30:00,42.68,42.7,42.59,42.65,183388.0,39.6722,39.6908,39.5885,39.6443,183388.0
2021-02-08 12:00:00,42.65,42.68,42.65,42.66,87540.0,39.6443,39.6722,39.6443,39.6536,87540.0
2021-02-08 12:30:00,42.66,42.67,42.64,42.64,109063.0,39.6536,39.6629,39.635,39.635,109063.0
2021-02-08 13:00:00,42.65,42.66,42.63,42.65,84243.0,39.6443,39.6536,39.6257,39.6443,84243.0
2021-02-08 13:30:00,42.65,42.68,42.64,42.65,205501.0,39.6443,39.6722,39.635,39.6443,205501.0
2021-02-08 14:00:00,42.66,42.69,42.65,42.69,96867.0,39.6536,39.6815,39.6443,39.6815,96867.0
2021-02-08 14:30:00,42.69,42.7,42.67,42.68,99668.0,39.6815,39.6908,39.6629,39.6722,99668.0
2021-02-08 15:00:00,42.68,42.68,42.66,42.66,114312.0,39.6722,39.6722,39.6536,39.6536,114312.0
2021-02-08 15:30:00,42.66,42.69,42.62,42.69,214114.0,39.6536,39.6815,39.6164,39.6815,214114.0
2021-02-09 09:30:00,42.47,42.6,42.45,42.58,388487.0,39.477,39.5978,39.4584,39.5792,388487.0
2021-02-09 10:00:00,42.59,42.63,42.55,42.61,97698.0,39.5885,39.6257,39.5514,39.6071,97698.0
2021-02-09 10:30:00,42.6,42.65,42.54,42.62,246257.0,39.5978,39.6443,39.5421,39.6164,246257.0
2021-02-09 11:00:00,42.61,42.62,42.53,42.56,188216.0,39.6071,39.6164,39.5328,39.5607,188216.0
2021-02-09 11:30:00,42.56,42.65,42.56,42.62,148255.0,39.5607,39.6443,39.5607,39.6164,148255.0
2021-02-09 12:00:00,42.63,42.68,42.62,42.65,189793.0,39.6257,39.6722,39.6164,39.6443,189793.0
2021-02-09 12:30:00,42.65,42.65,42.61,42.64,69973.0,39.6443,39.6443,39.6071,39.635,69973.0
2021-02-09 13:00:00,42.64,42.65,42.58,42.62,89740.0,39.635,39.6443,39.5792,39.6164,89740.0
2021-02-09 13:30:00,42.62,42.63,42.59,42.63,57705.0,39.6164,39.6257,39.5885,39.6257,57705.0
2021-02-09 14:00:00,42.63,42.66,42.63,42.65,54685.0,39.6257,39.6536,39.6257,39.6443,54685.0
2021-02-09 14:30:00,42.65,42.65,42.6,42.61,824676.0,39.6443,39.6443,39.5978,39.6071,824676.0
2021-02-09 15:00:00,42.61,42.62,42.57,42.57,356340.0,39.6071,39.6164,39.57,39.57,356340.0
2021-02-09 15:30:00,42.58,42.58,42.51,42.53,442408.0,39.5792,39.5792,39.5142,39.5328,442408.0
2021-02-10 09:30:00,42.84,42.85,42.75,42.76,318117.0,39.8209,39.8302,39.7373,39.7466,318117.0
2021-02-10 10:00:00,42.76,42.78,42.55,42.62,433527.0,39.7466,39.7652,39.5514,39.6164,433527.0
2021-02-10 10:30:00,42.61,42.64,42.44,42.56,531100.0,39.6071,39.635,39.4491,39.5607,531100.0
2021-02-10 11:00:00,42.56,42.57,42.48,42.5,394272.0,39.5607,39.57,39.4863,39.5049,394272.0
2021-02-10 11:30:00,42.49,42.53,42.47,42.51,459571.0,39.4956,39.5328,39.477,39.5142,459571.0
2021-02-10 12:00:00,42.51,42.52,42.41,42.46,243265.0,39.5142,39.5235,39.4212,39.4677,243265.0
2021-02-10 12:30:00,42.45,42.47,42.41,42.47,166783.0,39.4584,39.477,39.4212,39.477,166783.0
2021-02-10 13:00:00,42.47,42.5,42.46,42.48,179824.0,39.477,39.5049,39.4677,39.4863,179824.0
2021-02-10 13:30:00,42.48,42.55,42.48,42.53,216027.0,39.4863,39.5514,39.4863,39.5328,216027.0
2021-02-10 14:00:00,42.53,42.56,42.51,42.56,129990.0,39.5328,39.5607,39.5142,39.5607,129990.0
2021-02-10 14:30:00,42.56,42.58,42.54,42.56,76490.0,39.5607,39.5792,39.5421,39.5607,76490.0
2021-02-10 15:00:00,42.55,42.58,42.53,42.55,70917.0,39.5514,39.5792,39.5328,39.5514,70917.0
2021-02-10 15:30:00,42.55,42.57,42.5,42.53,197411.0,39.5514,39.57,39.5049,39.5328,197411.0
2021-02-11 09:30:00,43.0,43.07,42.92,42.97,361403.0,39.9697,40.0347,39.8953,39.9418,361403.0
2021-02-11 10:00:00,42.97,43.03,42.94,42.99,182443.0,39.9418,39.9975,39.9139,39.9604,182443.0
2021-02-11 10:30:00,43.0,43.05,42.97,43.02,139536.0,39.9697,40.0161,39.9418,39.9882,139536.0
2021-02-11 11:00:00,43.01,43.03,42.97,43.01,93283.0,39.9789,39.9975,39.9418,39.9789,93283.0
2021-02-11 11:30:00,43.01,43.06,42.99,43.02,136892.0,39.9789,40.0254,39.9604,39.9882,136892.0
2021-02-11 12:00:00,43.02,43.06,42.83,42.85,136077.0,39.9882,40.0254,39.8116,39.8302,136077.0
2021-02-11 12:30:00,42.84,42.97,42.84,42.95,396071.0,39.8209,39.9418,39.8209,39.9232,396071.0
2021-02-11 13:00:00,42.95,43.04,42.94,43.01,221321.0,39.9232,40.0068,39.9139,39.9789,221321.0
2021-02-11 13:30:00,43.0,43.06,43.0,43.02,98982.0,39.9697,40.0254,39.9697,39.9882,98982.0
2021-02-11 14:00:00,43.02,43.02,42.95,42.97,76156.0,39.9882,39.9882,39.9232,39.9418,76156.0
2021-02-11 14:30:00,42.97,43.0,42.93,42.99,120731.0,39.9418,39.9697,39.9046,39.9604,120731.0
2021-02-11 15:00:00,42.99,42.99,42.93,42.95,172175.0,39.9604,39.9604,39.9046,39.9232,172175.0
2021-02-11 15:30:00,42.95,43.01,42.95,42.99,306719.0,39.9232,39.9789,39.9232,39.9604,306719.0
2021-02-12 09:30:00,43.0,43.06,42.92,43.04,141017.0,39.9697,40.0254,39.8953,40.0068,141017.0
2021-02-12 10:00:00,43.03,43.05,42.97,42.98,56885.0,39.9975,40.0161,39.9418,39.9511,56885.0
2021-02-12 10:30:00,42.97,43.04,42.94,43.04,71291.0,39.9418,40.0068,39.9139,40.0068,71291.0
2021-02-12 11:00:00,43.04,43.1,43.01,43.06,105994.0,40.0068,40.0626,39.9789,40.0254,105994.0
2021-02-12 11:30:00,43.07,43.09,43.05,43.07,69818.0,40.0347,40.0533,40.0161,40.0347,69818.0
2021-02-12 12:00:00,43.07,43.09,43.06,43.09,31824.0,40.0347,40.0533,40.0254,40.0533,31824.0
2021-02-12 12:30:00,43.09,43.09,43.05,43.08,36288.0,40.0533,40.0533,40.0161,40.044,36288.0
2021-02-12 13:00:00,43.08,43.09,43.03,43.08,77207.0,40.044,40.0533,39.9975,40.044,77207.0
2021-02-12 13:30:00,43.07,43.09,43.04,43.05,29183.0,40.0347,40.0533,40.0068,40.0161,29183.0
2021-02-12 14:00:00,43.05,43.06,43.01,43.02,66207.0,40.0161,40.0254,39.9789,39.9882,66207.0
2021-02-12 14:30:00,43.02,43.02,42.96,42.97,145413.0,39.9882,39.9882,39.9325,39.9418,145413.0
2021-02-12 15:00:00,42.97,42.98,42.95,42.97,87081.0,39.9418,39.9511,39.9232,39.9418,87081.0
2021-02-12 15:30:00,42.97,43.02,42.94,43.01,536532.0,39.9418,39.9882,39.9139,39.9789,536532.0
2021-02-16 09:30:00,43.05,43.09,43.01,43.04,350405.0,40.0161,40.0533,39.9789,40.0068,350405.0
2021-02-16 10:00:00,43.05,43.09,43.04,43.09,248477.0,40.0161,40.0533,40.0068,40.0533,248477.0
2021-02-16 10:30:00,43.09,43.11,43.03,43.07,344801.0,40.0533,40.0719,39.9975,40.0347,344801.0
2021-02-16 11:00:00,43.07,43.09,42.95,42.96,275334.0,40.0347,40.0533,39.9232,39.9325,275334.0
2021-02-16 11:30:00,42.96,43.01,42.92,42.95,153692.0,39.9325,39.9789,39.8953,39.9232,153692.0
2021-02-16 12:00:00,42.94,42.97,42.9,42.94,70477.0,39.9139,39.9418,39.8767,39.9139,70477.0
2021-02-16 12:30:00,42.94,42.96,42.91,42.96,110390.0,39.9139,39.9325,39.886,39.9325,110390.0
2021-02-16 13:00:00,42.96,42.98,42.95,42.97,62034.0,39.9325,39.9511,39.9232,39.9418,62034.0
2021-02-16 13:30:00,42.97,42.99,42.95,42.95,31610.0,39.9418,39.9604,39.9232,39.9232,31610.0
2021-02-16 14:00:00,42.95,42.98,42.94,42.98,58359.0,39.9232,39.9511,39.9139,39.9511,58359.0
2021-02-16 14:30:00,42.98,43.01,42.96,42.99,41877.0,39.9511,39.9789,39.9325,39.9604,41877.0
2021-02-16 15:00:00,43.0,43.0,42.96,42.97,101465.0,39.9697,39.9697,39.9325,39.9418,101465.0
2021-02-16 15:30:00,42.96,42.97,42.91,42.94,256800.0,39.9325,39.9418,39.886,39.9139,256800.0
2021-02-17 09:30:00,42.91,43.01,42.81,42.98,282050.0,39.886,39.9789,39.793,39.9511,282050.0
2021-02-17 10:00:00,42.98,43.01,42.93,42.98,310827.0,39.9511,39.9789,39.9046,39.9511,310827.0
2021-02-17 10:30:00,42.97,43.0,42.92,42.98,278103.0,39.9418,39.9697,39.8953,39.9511,278103.0
2021-02-17 11:00:00,42.98,42.99,42.88,42.96,234197.0,39.9511,39.9604,39.8581,39.9325,234197.0
2021-02-17 11:30:00,42.96,42.98,42.9,42.92,215010.0,39.9325,39.9511,39.8767,39.8953,215010.0
2021-02-17 12:00:00,42.92,42.96,42.92,42.96,76695.0,39.8953,39.9325,39.8953,39.9325,76695.0
2021-02-17 12:30:00,42.96,43.06,42.96,43.05,109704.0,39.9325,40.0254,39.9325,40.0161,109704.0
2021-02-17 13:00:00,43.05,43.07,43.03,43.06,77196.0,40.0161,40.0347,39.9975,40.0254,77196.0
2021-02-17 13:30:00,43.05,43.07,43.03,43.06,56146.0,40.0161,40.0347,39.9975,40.0254,56146.0
2021-02-17 14:00:00,43.06,43.09,43.03,43.05,64981.0,40.0254,40.0533,39.9975,40.0161,64981.0
2021-02-17 14:30:00,43.05,43.08,43.04,43.07,30323.0,40.0161,40.044,40.0068,40.0347,30323.0
2021-02-17 15:00:00,43.07,43.12,43.06,43.09,70078.0,40.0347,40.0812,40.0254,40.0533,70078.0
2021-02-17 15:30:00,43.1,43.13,43.06,43.08,390659.0,40.0626,40.0905,40.0254,40.044,390659.0
2021-02-18 09:30:00,42.79,42.92,42.79,42.84,330399.0,39.7745,39.8953,39.7745,39.8209,330399.0
2021-02-18 10:00:00,42.84,42.85,42.64,42.66,238882.0,39.8209,39.8302,39.635,39.6536,238882.0
2021-02-18 10:30:00,42.66,42.78,42.64,42.73,146727.0,39.6536,39.7652,39.635,39.7187,146727.0
2021-02-18 11:00:00,42.74,42.81,42.71,42.78,155036.0,39.728,39.793,39.7001,39.7652,155036.0
2021-02-18 11:30:00,42.77,42.79,42.75,42.77,53544.0,39.7559,39.7745,39.7373,39.7559,53544.0
2021-02-18 12:00:00,42.77,42.83,42.74,42.82,81951.0,39.7559,39.8116,39.728,39.8023,81951.0
2021-02-18 12:30:00,42.81,42.82,42.79,42.81,103518.0,39.793,39.8023,39.7745,39.793,103518.0
2021-02-18 13:00:00,42.8,42.84,42.77,42.84,168078.0,39.7837,39.8209,39.7559,39.8209,168078.0
2021-02-18 13:30:00,42.84,42.87,42.82,42.83,48167.0,39.8209,39.8488,39.8023,39.8116,48167.0
2021-02-18 14:00:00,42.83,42.88,42.82,42.87,30130.0,39.8116,39.8581,39.8023,39.8488,30130.0
2021-02-18 14:30:00,42.87,42.91,42.86,42.9,57915.0,39.8488,39.886,39.8395,39.8767,57915.0
2021-02-18 15:00:00,42.9,42.95,42.9,42.94,88886.0,39.8767,39.9232,39.8767,39.9139,88886.0
2021-02-18 15:30:00,42.94,42.97,42.89,42.94,527152.0,39.9139,39.9418,39.8674,39.9139,527152.0
2021-02-19 09:30:00,42.78,42.88,42.73,42.84,385109.0,39.7652,39.8581,39.7187,39.8209,385109.0
2021-02-19 10:00:00,42.84,42.85,42.76,42.83,364452.0,39.8209,39.8302,39.7466,39.8116,364452.0
2021-02-19 10:30:00,42.83,42.88,42.82,42.87,161911.0,39.8116,39.8581,39.8023,39.8488,161911.0
2021-02-19 11:00:00,42.87,42.92,42.87,42.91,157810.0,39.8488,39.8953,39.8488,39.886,157810.0
2021-02-19 11:30:00,42.91,42.92,42.84,42.84,118335.0,39.886,39.8953,39.8209,39.8209,118335.0
2021-02-19 12:00:00,42.84,42.88,42.78,42.78,135311.0,39.8209,39.8581,39.7652,39.7652,135311.0
2021-02-19 12:30:00,42.77,42.8,42.73,42.78,82356.0,39.7559,39.7837,39.7187,39.7652,82356.0
2021-02-19 13:00:00,42.77,42.78,42.68,42.69,314565.0,39.7559,39.7652,39.6722,39.6815,314565.0
2021-02-19 13:30:00,42.7,42.78,42.66,42.74,232207.0,39.6908,39.7652,39.6536,39.728,232207.0
2021-02-19 14:00:00,42.75,42.76,42.68,42.68,161212.0,39.7373,39.7466,39.6722,39.6722,161212.0
2021-02-19 14:30:00,42.68,42.72,42.67,42.71,183037.0,39.6722,39.7094,39.6629,39.7001,183037.0
2021-02-19 15:00:00,42.71,42.77,42.7,42.72,193926.0,39.7001,39.7559,39.6908,39.7094,193926.0
2021-02-19 15:30:00,42.72,42.75,42.69,42.72,299044.0,39.7094,39.7373,39.6815,39.7094,299044.0
2021-02-22 09:30:00,41.9,42.01,41.79,42.01,684006.0,38.9472,39.0494,38.8449,39.0494,684006.0
2021-02-22 10:00:00,42.01,42.1,42.0,42.03,605489.0,39.0494,39.1331,39.0401,39.068,605489.0
2021-02-22 10:30:00,42.03,42.05,41.97,42.0,416417.0,39.068,39.0866,39.0122,39.0401,416417.0
2021-02-22 11:00:00,42.0,42.08,41.99,42.07,225354.0,39.0401,39.1145,39.0308,39.1052,225354.0
2021-02-22 11:30:00,42.07,42.09,42.05,42.09,171111.0,39.1052,39.1238,39.0866,39.1238,171111.0
2021-02-22 12:00:00,42.09,42.12,42.06,42.11,123631.0,39.1238,39.1517,39.0959,39.1424,123631.0
2021-02-22 12:30:00,42.11,42.16,42.1,42.15,118133.0,39.1424,39.1888,39.1331,39.1796,118133.0
2021-02-22 13:00:00,42.15,42.16,42.14,42.15,61470.0,39.1796,39.1888,39.1703,39.1796,61470.0
2021-02-22 13:30:00,42.16,42.18,42.15,42.16,75595.0,39.1888,39.2074,39.1796,39.1888,75595.0
2021-02-22 14:00:00,42.16,42.16,42.14,42.15,77760.0,39.1888,39.1888,39.1703,39.1796,77760.0
2021-02-22 14:30:00,42.15,42.15,42.11,42.13,100681.0,39.1796,39.1796,39.1424,39.161,100681.0
2021-02-22 15:00:00,42.13,42.13,42.05,42.05,143117.0,39.161,39.161,39.0866,39.0866,143117.0
2021-02-22 15:30:00,42.05,42.07,41.92,41.92,622109.0,39.0866,39.1052,38.9658,38.9658,622109.0
2021-02-23 09:30:00,42.12,42.16,41.82,41.95,589514.0,39.1517,39.1888,38.8728,38.9936,589514.0
2021-02-23 10:00:00,41.96,42.25,41.94,42.24,481980.0,39.0029,39.2725,38.9844,39.2632,481980.0
2021-02-23 10:30:00,42.25,42.28,42.15,42.22,287775.0,39.2725,39.3004,39.1796,39.2446,287775.0
2021-02-23 11:00:00,42.22,42.3,42.18,42.2,435186.0,39.2446,39.319,39.2074,39.226,435186.0
2021-02-23 11:30:00,42.2,42.25,42.15,42.18,148901.0,39.226,39.2725,39.1796,39.2074,148901.0
2021-02-23 12:00:00,42.17,42.27,42.13,42.27,213655.0,39.1981,39.2911,39.161,39.2911,213655.0
2021-02-23 12:30:00,42.27,42.28,42.15,42.16,191536.0,39.2911,39.3004,39.1796,39.1888,191536.0
2021-02-23 13:00:00,42.17,42.31,42.15,42.3,177154.0,39.1981,39.3283,39.1796,39.319,177154.0
2021-02-23 13:30:00,42.3,42.32,42.25,42.29,124383.0,39.319,39.3376,39.2725,39.3097,124383.0
2021-02-23 14:00:00,42.29,42.32,42.26,42.28,174543.0,39.3097,39.3376,39.2818,39.3004,174543.0
2021-02-23 14:30:00,42.28,42.36,42.23,42.35,363877.0,39.3004,39.3748,39.2539,39.3655,363877.0
2021-02-23 15:00:00,42.35,42.4,42.32,42.4,283462.0,39.3655,39.4119,39.3376,39.4119,283462.0
2021-02-23 15:30:00,42.4,42.41,42.32,42.33,631365.0,39.4119,39.4212,39.3376,39.3469,631365.0
2021-02-24 09:30:00,42.55,42.55,42.3,42.35,459896.0,39.5514,39.5514,39.319,39.3655,459896.0
2021-02-24 10:00:00,42.34,42.49,42.28,42.47,216598.0,39.3562,39.4956,39.3004,39.477,216598.0
2021-02-24 10:30:00,42.47,42.58,42.45,42.57,207824.0,39.477,39.5792,39.4584,39.57,207824.0
2021-02-24 11:00:00,42.57,42.66,42.55,42.62,323066.0,39.57,39.6536,39.5514,39.6164,323066.0
2021-02-24 11:30:00,42.62,42.65,42.59,42.65,61138.0,39.6164,39.6443,39.5885,39.6443,61138.0
2021-02-24 12:00:00,42.65,42.7,42.65,42.7,154008.0,39.6443,39.6908,39.6443,39.6908,154008.0
2021-02-24 12:30:00,42.7,42.72,42.69,42.7,43071.0,39.6908,39.7094,39.6815,39.6908,43071.0
2021-02-24 13:00:00,42.71,42.71,42.65,42.7,130449.0,39.7001,39.7001,39.6443,39.6908,130449.0
2021-02-24 13:30:00,42.7,42.71,42.64,42.65,191599.0,39.6908,39.7001,39.635,39.6443,191599.0
2021-02-24 14:00:00,42.66,42.66,42.61,42.64,247658.0,39.6536,39.6536,39.6071,39.635,247658.0
2021-02-24 14:30:00,42.64,42.69,42.63,42.69,62977.0,39.635,39.6815,39.6257,39.6815,62977.0
2021-02-24 15:00:00,42.69,42.75,42.68,42.74,93158.0,39.6815,39.7373,39.6722,39.728,93158.0
2021-02-24 15:30:00,42.75,42.77,42.73,42.77,433842.0,39.7373,39.7559,39.7187,39.7559,433842.0
2021-02-25 09:30:00,42.75,42.93,42.68,42.93,336695.0,39.7373,39.9046,39.6722,39.9046,336695.0
2021-02-25 10:00:00,42.93,42.93,42.73,42.73,366821.0,39.9046,39.9046,39.7187,39.7187,366821.0
2021-02-25 10:30:00,42.73,42.75,42.64,42.71,338339.0,39.7187,39.7373,39.635,39.7001,338339.0
2021-02-25 11:00:00,42.71,42.79,42.68,42.74,342913.0,39.7001,39.7745,39.6722,39.728,342913.0
2021-02-25 11:30:00,42.74,42.74,42.53,42.54,551408.0,39.728,39.728,39.5328,39.5421,551408.0
2021-02-25 12:00:00,42.53,42.59,42.46,42.48,517974.0,39.5328,39.5885,39.4677,39.4863,517974.0
2021-02-25 12:30:00,42.48,42.49,42.3,42.32,260110.0,39.4863,39.4956,39.319,39.3376,260110.0
2021-02-25 13:00:00,42.32,42.34,42.16,42.21,351340.0,39.3376,39.3562,39.1888,39.2353,351340.0
2021-02-25 13:30:00,42.21,42.22,42.11,42.21,337250.0,39.2353,39.2446,39.1424,39.2353,337250.0
2021-02-25 14:00:00,42.2,42.36,42.18,42.34,124320.0,39.226,39.3748,39.2074,39.3562,124320.0
2021-02-25 14:30:00,42.34,42.35,42.22,42.25,179305.0,39.3562,39.3655,39.2446,39.2725,179305.0
2021-02-25 15:00:00,42.25,42.27,42.09,42.09,315703.0,39.2725,39.2911,39.1238,39.1238,315703.0
2021-02-25 15:30:00,42.09,42.15,41.99,42.03,1535639.0,39.1238,39.1796,39.0308,39.068,1535639.0
2021-02-26 09:30:00,40.9,40.96,40.77,40.8,1426560.0,38.0176,38.0734,37.8968,37.9247,1426560.0
2021-02-26 10:00:00,40.8,40.8,40.52,40.54,1464170.0,37.9247,37.9247,37.6644,37.683,1464170.0
2021-02-26 10:30:00,40.54,40.79,40.53,40.77,805605.0,37.683,37.9154,37.6737,37.8968,805605.0
2021-02-26 11:00:00,40.76,40.84,40.66,40.71,684145.0,37.8875,37.9619,37.7946,37.841,684145.0
2021-02-26 11:30:00,40.7,40.87,40.69,40.84,702324.0,37.8317,37.9898,37.8224,37.9619,702324.0
2021-02-26 12:00:00,40.84,41.04,40.8,40.95,656614.0,37.9619,38.1478,37.9247,38.0641,656614.0
2021-02-26 12:30:00,40.95,41.02,40.9,40.93,185671.0,38.0641,38.1292,38.0176,38.0455,185671.0
2021-02-26 13:00:00,40.93,41.03,40.81,41.03,282826.0,38.0455,38.1385,37.934,38.1385,282826.0
2021-02-26 13:30:00,41.03,41.04,40.91,40.95,310936.0,38.1385,38.1478,38.0269,38.0641,310936.0
2021-02-26 14:00:00,40.95,40.98,40.86,40.91,321446.0,38.0641,38.092,37.9805,38.0269,321446.0
2021-02-26 14:30:00,40.91,40.99,40.89,40.96,405617.0,38.0269,38.1013,38.0083,38.0734,405617.0
2021-02-26 15:00:00,40.96,41.05,40.93,40.93,570993.0,38.0734,38.1571,38.0455,38.0455,570993.0
2021-02-26 15:30:00,40.93,41.15,40.9,41.02,1320666.0,38.0455,38.25,38.0176,38.1292,1320666.0
2021-03-01 09:30:00,41.68,41.77,41.66,41.71,538288.0,38.7427,38.8263,38.7241,38.7706,538288.0
2021-03-01 10:00:00,41.71,41.96,41.66,41.9,983201.0,38.7706,39.0029,38.7241,38.9472,983201.0
2021-03-01 10:30:00,41.91,41.98,41.87,41.95,259731.0,38.9565,39.0215,38.9193,38.9936,259731.0
2021-03-01 11:00:00,41.94,42.06,41.91,41.98,229384.0,38.9844,39.0959,38.9565,39.0215,229384.0
2021-03-01 11:30:00,41.99,42.13,41.97,42.07,322206.0,39.0308,39.161,39.0122,39.1052,322206.0
2021-03-01 12:00:00,42.08,42.12,42.05,42.07,180401.0,39.1145,39.1517,39.0866,39.1052,180401.0
2021-03-01 12:30:00,42.07,42.1,41.98,41.98,137761.0,39.1052,39.1331,39.0215,39.0215,137761.0
2021-03-01 13:00:00,41.99,42.0,41.93,41.97,124951.0,39.0308,39.0401,38.9751,39.0122,124951.0
2021-03-01 13:30:00,41.98,42.04,41.97,42.0,61239.0,39.0215,39.0773,39.0122,39.0401,61239.0
2021-03-01 14:00:00,42.0,42.09,42.0,42.09,127422.0,39.0401,39.1238,39.0401,39.1238,127422.0
2021-03-01 14:30:00,42.09,42.12,42.07,42.08,122111.0,39.1238,39.1517,39.1052,39.1145,122111.0
2021-03-01 15:00:00,42.08,42.11,42.06,42.08,164858.0,39.1145,39.1424,39.0959,39.1145,164858.0
2021-03-01 15:30:00,42.08,42.08,42.01,42.05,651387.0,39.1145,39.1145,39.0494,39.0866,651387.0
2021-03-02 09:30:00,42.6,42.6,42.27,42.41,555724.0,39.5978,39.5978,39.2911,39.4212,555724.0
2021-03-02 10:00:00,42.41,42.43,42.31,42.31,269183.0,39.4212,39.4398,39.3283,39.3283,269183.0
2021-03-02 10:30:00,42.31,42.41,42.22,42.4,193285.0,39.3283,39.4212,39.2446,39.4119,193285.0
2021-03-02 11:00:00,42.4,42.41,42.29,42.39,401489.0,39.4119,39.4212,39.3097,39.4026,401489.0
2021-03-02 11:30:00,42.39,42.47,42.34,42.46,495546.0,39.4026,39.477,39.3562,39.4677,495546.0
2021-03-02 12:00:00,42.45,42.51,42.43,42.46,225206.0,39.4584,39.5142,39.4398,39.4677,225206.0
2021-03-02 12:30:00,42.46,42.53,42.45,42.48,107322.0,39.4677,39.5328,39.4584,39.4863,107322.0
2021-03-02 13:00:00,42.49,42.55,42.49,42.55,120607.0,39.4956,39.5514,39.4956,39.5514,120607.0
2021-03-02 13:30:00,42.55,42.58,42.53,42.54,176456.0,39.5514,39.5792,39.5328,39.5421,176456.0
2021-03-02 14:00:00,42.55,42.56,42.46,42.51,228355.0,39.5514,39.5607,39.4677,39.5142,228355.0
2021-03-02 14:30:00,42.5,42.59,42.5,42.57,201885.0,39.5049,39.5885,39.5049,39.57,201885.0
2021-03-02 15:00:00,42.57,42.6,42.47,42.47,205048.0,39.57,39.5978,39.477,39.477,205048.0
2021-03-02 15:30:00,42.48,42.5,42.4,42.42,738699.0,39.4863,39.5049,39.4119,39.4305,738699.0
2021-03-03 09:30:00,43.02,43.18,42.97,42.99,638440.0,39.9882,40.137,39.9418,39.9604,638440.0
2021-03-03 10:00:00,42.98,43.09,42.89,42.95,788053.0,39.9511,40.0533,39.8674,39.9232,788053.0
2021-03-03 10:30:00,42.95,43.08,42.89,43.07,587471.0,39.9232,40.044,39.8674,40.0347,587471.0
2021-03-03 11:00:00,43.07,43.17,43.06,43.15,282388.0,40.0347,40.1277,40.0254,40.1091,282388.0
2021-03-03 11:30:00,43.16,43.16,43.02,43.03,145104.0,40.1184,40.1184,39.9882,39.9975,145104.0
2021-03-03 12:00:00,43.02,43.06,42.97,43.0,265503.0,39.9882,40.0254,39.9418,39.9697,265503.0
2021-03-03 12:30:00,43.0,43.03,42.94,42.97,186569.0,39.9697,39.9975,39.9139,39.9418,186569.0
2021-03-03 13:00:00,42.97,43.05,42.97,43.01,131040.0,39.9418,40.0161,39.9418,39.9789,131040.0
2021-03-03 13:30:00,43.01,43.02,42.91,42.94,119530.0,39.9789,39.9882,39.886,39.9139,119530.0
2021-03-03 14:00:00,42.94,42.95,42.83,42.85,180512.0,39.9139,39.9232,39.8116,39.8302,180512.0
2021-03-03 14:30:00,42.84,42.98,42.8,42.93,387056.0,39.8209,39.9511,39.7837,39.9046,387056.0
2021-03-03 15:00:00,42.94,42.94,42.82,42.84,303595.0,39.9139,39.9139,39.8023,39.8209,303595.0
2021-03-03 15:30:00,42.84,42.86,42.78,42.79,826277.0,39.8209,39.8395,39.7652,39.7745,826277.0
2021-03-04 09:30:00,43.0,43.27,43.0,43.08,683812.0,39.9697,40.2206,39.9697,40.044,683812.0
2021-03-04 10:00:00,43.08,43.15,42.98,43.13,489735.0,40.044,40.1091,39.9511,40.0905,489735.0
2021-03-04 10:30:00,43.12,43.25,43.11,43.19,528612.0,40.0812,40.202,40.0719,40.1463,528612.0
2021-03-04 11:00:00,43.19,43.25,43.17,43.23,374889.0,40.1463,40.202,40.1277,40.1834,374889.0
2021-03-04 11:30:00,43.23,43.32,43.22,43.26,353746.0,40.1834,40.2671,40.1741,40.2113,353746.0
2021-03-04 12:00:00,43.26,43.32,42.93,42.99,453826.0,40.2113,40.2671,39.9046,39.9604,453826.0
2021-03-04 12:30:00,43.0,43.0,42.62,42.66,506035.0,39.9697,39.9697,39.6164,39.6536,506035.0
2021-03-04 13:00:00,42.66,42.77,42.47,42.57,521605.0,39.6536,39.7559,39.477,39.57,521605.0
2021-03-04 13:30:00,42.57,42.57,42.23,42.25,569271.0,39.57,39.57,39.2539,39.2725,569271.0
2021-03-04 14:00:00,42.25,42.55,42.25,42.5,368096.0,39.2725,39.5514,39.2725,39.5049,368096.0
2021-03-04 14:30:00,42.5,42.6,42.42,42.55,342951.0,39.5049,39.5978,39.4305,39.5514,342951.0
2021-03-04 15:00:00,42.54,42.57,42.37,42.47,317009.0,39.5421,39.57,39.384,39.477,317009.0
2021-03-04 15:30:00,42.47,42.5,42.33,42.36,560009.0,39.477,39.5049,39.3469,39.3748,560009.0
2021-03-05 09:30:00,42.68,42.79,42.42,42.52,703577.0,39.6722,39.7745,39.4305,39.5235,703577.0
2021-03-05 10:00:00,42.52,42.67,42.44,42.47,515589.0,39.5235,39.6629,39.4491,39.477,515589.0
2021-03-05 10:30:00,42.47,42.5,42.3,42.31,406593.0,39.477,39.5049,39.319,39.3283,406593.0
2021-03-05 11:00:00,42.32,42.33,42.08,42.14,491855.0,39.3376,39.3469,39.1145,39.1703,491855.0
2021-03-05 11:30:00,42.15,42.33,42.15,42.32,376977.0,39.1796,39.3469,39.1796,39.3376,376977.0
2021-03-05 12:00:00,42.31,42.44,42.24,42.44,298009.0,39.3283,39.4491,39.2632,39.4491,298009.0
2021-03-05 12:30:00,42.43,42.44,42.33,42.38,474533.0,39.4398,39.4491,39.3469,39.3933,474533.0
2021-03-05 13:00:00,42.37,42.54,42.32,42.51,304487.0,39.384,39.5421,39.3376,39.5142,304487.0
2021-03-05 13:30:00,42.52,42.59,42.49,42.54,282553.0,39.5235,39.5885,39.4956,39.5421,282553.0
2021-03-05 14:00:00,42.54,42.55,42.42,42.52,186548.0,39.5421,39.5514,39.4305,39.5235,186548.0
2021-03-05 14:30:00,42.52,42.6,42.5,42.6,116876.0,39.5235,39.5978,39.5049,39.5978,116876.0
2021-03-05 15:00:00,42.6,42.63,42.55,42.59,184470.0,39.5978,39.6257,39.5514,39.5885,184470.0
2021-03-05 15:30:00,42.59,42.64,42.55,42.6,544457.0,39.5885,39.635,39.5514,39.5978,544457.0
2021-03-08 09:30:00,42.65,42.69,42.46,42.55,463208.0,39.6443,39.6815,39.4677,39.5514,463208.0
2021-03-08 10:00:00,42.56,42.75,42.52,42.71,385589.0,39.5607,39.7373,39.5235,39.7001,385589.0
2021-03-08 10:30:00,42.71,42.78,42.64,42.66,256392.0,39.7001,39.7652,39.635,39.6536,256392.0
2021-03-08 11:00:00,42.66,42.69,42.55,42.57,309057.0,39.6536,39.6815,39.5514,39.57,309057.0
2021-03-08 11:30:00,42.57,42.57,42.44,42.45,238619.0,39.57,39.57,39.4491,39.4584,238619.0
2021-03-08 12:00:00,42.45,42.64,42.44,42.63,151380.0,39.4584,39.635,39.4491,39.6257,151380.0
2021-03-08 12:30:00,42.64,42.68,42.61,42.62,82925.0,39.635,39.6722,39.6071,39.6164,82925.0
2021-03-08 13:00:00,42.62,42.7,42.62,42.69,158381.0,39.6164,39.6908,39.6164,39.6815,158381.0
2021-03-08 13:30:00,42.69,42.69,42.5,42.51,148572.0,39.6815,39.6815,39.5049,39.5142,148572.0
2021-03-08 14:00:00,42.51,42.6,42.5,42.59,143741.0,39.5142,39.5978,39.5049,39.5885,143741.0
2021-03-08 14:30:00,42.59,42.62,42.5,42.51,133432.0,39.5885,39.6164,39.5049,39.5142,133432.0
2021-03-08 15:00:00,42.51,42.53,42.43,42.49,429063.0,39.5142,39.5328,39.4398,39.4956,429063.0
2021-03-08 15:30:00,42.49,42.53,42.29,42.31,1119920.0,39.4956,39.5328,39.3097,39.3283,1119920.0
2021-03-09 09:30:00,42.94,42.98,42.78,42.95,615658.0,39.9139,39.9511,39.7652,39.9232,615658.0
2021-03-09 10:00:00,42.94,43.04,42.92,42.97,359839.0,39.9139,40.0068,39.8953,39.9418,359839.0
2021-03-09 10:30:00,42.98,42.99,42.93,42.98,279233.0,39.9511,39.9604,39.9046,39.9511,279233.0
2021-03-09 11:00:00,42.99,43.04,42.99,43.02,181478.0,39.9604,40.0068,39.9604,39.9882,181478.0
2021-03-09 11:30:00,43.02,43.04,42.97,43.03,78132.0,39.9882,40.0068,39.9418,39.9975,78132.0
2021-03-09 12:00:00,43.03,43.16,43.02,43.15,130213.0,39.9975,40.1184,39.9882,40.1091,130213.0
2021-03-09 12:30:00,43.15,43.17,43.12,43.14,57221.0,40.1091,40.1277,40.0812,40.0998,57221.0
2021-03-09 13:00:00,43.14,43.21,43.14,43.18,69560.0,40.0998,40.1649,40.0998,40.137,69560.0
2021-03-09 13:30:00,43.17,43.2,43.16,43.19,69328.0,40.1277,40.1556,40.1184,40.1463,69328.0
2021-03-09 14:00:00,43.2,43.24,43.18,43.21,575887.0,40.1556,40.1927,40.137,40.1649,575887.0
2021-03-09 14:30:00,43.21,43.23,43.17,43.19,88751.0,40.1649,40.1834,40.1277,40.1463,88751.0
2021-03-09 15:00:00,43.18,43.21,43.12,43.15,211214.0,40.137,40.1649,40.0812,40.1091,211214.0
2021-03-09 15:30:00,43.14,43.14,43.05,43.07,591160.0,40.0998,40.0998,40.0161,40.0347,591160.0
2021-03-10 09:30:00,43.22,43.22,43.1,43.15,720519.0,40.1741,40.1741,40.0626,40.1091,720519.0
2021-03-10 10:00:00,43.15,43.19,43.0,43.0,375431.0,40.1091,40.1463,39.9697,39.9697,375431.0
2021-03-10 10:30:00,43.01,43.11,42.97,43.05,280247.0,39.9789,40.0719,39.9418,40.0161,280247.0
2021-03-10 11:00:00,43.05,43.06,42.94,43.01,253241.0,40.0161,40.0254,39.9139,39.9789,253241.0
2021-03-10 11:30:00,43.02,43.15,42.97,43.13,160265.0,39.9882,40.1091,39.9418,40.0905,160265.0
2021-03-10 12:00:00,43.13,43.14,43.06,43.07,87633.0,40.0905,40.0998,40.0254,40.0347,87633.0
2021-03-10 12:30:00,43.08,43.14,43.06,43.11,233612.0,40.044,40.0998,40.0254,40.0719,233612.0
2021-03-10 13:00:00,43.11,43.21,43.01,43.17,344123.0,40.0719,40.1649,39.9789,40.1277,344123.0
2021-03-10 13:30:00,43.17,43.19,43.1,43.16,176130.0,40.1277,40.1463,40.0626,40.1184,176130.0
2021-03-10 14:00:00,43.16,43.22,43.14,43.19,176022.0,40.1184,40.1741,40.0998,40.1463,176022.0
2021-03-10 14:30:00,43.19,43.23,43.17,43.2,170160.0,40.1463,40.1834,40.1277,40.1556,170160.0
2021-03-10 15:00:00,43.2,43.23,43.17,43.2,111553.0,40.1556,40.1834,40.1277,40.1556,111553.0
2021-03-10 15:30:00,43.2,43.23,43.19,43.22,343042.0,40.1556,40.1834,40.1463,40.1741,343042.0
2021-03-11 09:30:00,43.57,43.65,43.5,43.57,632961.0,40.4995,40.5738,40.4344,40.4995,632961.0
2021-03-11 10:00:00,43.58,43.66,43.51,43.59,261091.0,40.5088,40.5831,40.4437,40.5181,261091.0
2021-03-11 10:30:00,43.59,43.74,43.59,43.73,229260.0,40.5181,40.6575,40.5181,40.6482,229260.0
2021-03-11 11:00:00,43.73,43.74,43.68,43.7,398646.0,40.6482,40.6575,40.6017,40.6203,398646.0
2021-03-11 11:30:00,43.7,43.77,43.68,43.7,134790.0,40.6203,40.6854,40.6017,40.6203,134790.0
2021-03-11 12:00:00,43.71,43.75,43.69,43.73,169958.0,40.6296,40.6668,40.611,40.6482,169958.0
2021-03-11 12:30:00,43.74,43.76,43.71,43.75,100286.0,40.6575,40.6761,40.6296,40.6668,100286.0
2021-03-11 13:00:00,43.74,43.84,43.74,43.77,152665.0,40.6575,40.7505,40.6575,40.6854,152665.0
2021-03-11 13:30:00,43.77,43.77,43.68,43.68,157958.0,40.6854,40.6854,40.6017,40.6017,157958.0
2021-03-11 14:00:00,43.69,43.76,43.69,43.76,139219.0,40.611,40.6761,40.611,40.6761,139219.0
2021-03-11 14:30:00,43.76,43.76,43.69,43.71,275962.0,40.6761,40.6761,40.611,40.6296,275962.0
2021-03-11 15:00:00,43.7,43.74,43.67,43.74,389834.0,40.6203,40.6575,40.5924,40.6575,389834.0
2021-03-11 15:30:00,43.73,43.78,43.7,43.78,523912.0,40.6482,40.6947,40.6203,40.6947,523912.0
2021-03-12 09:30:00,42.74,42.92,42.74,42.89,552515.0,39.728,39.8953,39.728,39.8674,552515.0
2021-03-12 10:00:00,42.89,42.91,42.76,42.79,389840.0,39.8674,39.886,39.7466,39.7745,389840.0
2021-03-12 10:30:00,42.78,42.89,42.76,42.85,199667.0,39.7652,39.8674,39.7466,39.8302,199667.0
2021-03-12 11:00:00,42.84,42.88,42.78,42.87,344740.0,39.8209,39.8581,39.7652,39.8488,344740.0
2021-03-12 11:30:00,42.87,42.93,42.82,42.9,236258.0,39.8488,39.9046,39.8023,39.8767,236258.0
2021-03-12 12:00:00,42.91,42.92,42.85,42.91,255720.0,39.886,39.8953,39.8302,39.886,255720.0
2021-03-12 12:30:00,42.91,42.95,42.88,42.89,551267.0,39.886,39.9232,39.8581,39.8674,551267.0
2021-03-12 13:00:00,42.89,42.89,42.84,42.87,87778.0,39.8674,39.8674,39.8209,39.8488,87778.0
2021-03-12 13:30:00,42.87,42.88,42.84,42.86,62399.0,39.8488,39.8581,39.8209,39.8395,62399.0
2021-03-12 14:00:00,42.87,42.89,42.85,42.88,71185.0,39.8488,39.8674,39.8302,39.8581,71185.0
2021-03-12 14:30:00,42.88,42.94,42.87,42.89,191519.0,39.8581,39.9139,39.8488,39.8674,191519.0
2021-03-12 15:00:00,42.9,42.91,42.87,42.9,131619.0,39.8767,39.886,39.8488,39.8767,131619.0
2021-03-12 15:30:00,42.91,42.98,42.86,42.89,884358.0,39.886,39.9511,39.8395,39.8674,884358.0
2021-03-15 09:30:00,42.54,42.56,42.41,42.54,673359.0,39.5421,39.5607,39.4212,39.5421,673359.0
2021-03-15 10:00:00,42.54,42.59,42.48,42.56,297219.0,39.5421,39.5885,39.4863,39.5607,297219.0
2021-03-15 10:30:00,42.57,42.66,42.54,42.65,149646.0,39.57,39.6536,39.5421,39.6443,149646.0
2021-03-15 11:00:00,42.65,42.67,42.54,42.55,146728.0,39.6443,39.6629,39.5421,39.5514,146728.0
2021-03-15 11:30:00,42.55,42.55,42.43,42.52,200471.0,39.5514,39.5514,39.4398,39.5235,200471.0
2021-03-15 12:00:00,42.52,42.63,42.51,42.63,263530.0,39.5235,39.6257,39.5142,39.6257,263530.0
2021-03-15 12:30:00,42.63,42.71,42.62,42.7,168020.0,39.6257,39.7001,39.6164,39.6908,168020.0
2021-03-15 13:00:00,42.7,42.72,42.66,42.7,140966.0,39.6908,39.7094,39.6536,39.6908,140966.0
2021-03-15 13:30:00,42.71,42.77,42.7,42.76,143769.0,39.7001,39.7559,39.6908,39.7466,143769.0
2021-03-15 14:00:00,42.76,42.81,42.76,42.78,91470.0,39.7466,39.793,39.7466,39.7652,91470.0
2021-03-15 14:30:00,42.79,42.8,42.73,42.74,68183.0,39.7745,39.7837,39.7187,39.728,68183.0
2021-03-15 15:00:00,42.75,42.77,42.74,42.75,76408.0,39.7373,39.7559,39.728,39.7373,76408.0
2021-03-15 15:30:00,42.74,42.78,42.74,42.75,421372.0,39.728,39.7652,39.728,39.7373,421372.0
2021-03-16 09:30:00,43.05,43.07,42.92,42.98,602573.0,40.0161,40.0347,39.8953,39.9511,602573.0
2021-03-16 10:00:00,42.99,43.08,42.98,43.08,665145.0,39.9604,40.044,39.9511,40.044,665145.0
2021-03-16 10:30:00,43.07,43.09,43.04,43.04,199385.0,40.0347,40.0533,40.0068,40.0068,199385.0
2021-03-16 11:00:00,43.04,43.05,42.98,43.02,306429.0,40.0068,40.0161,39.9511,39.9882,306429.0
2021-03-16 11:30:00,43.01,43.04,43.0,43.04,125845.0,39.9789,40.0068,39.9697,40.0068,125845.0
2021-03-16 12:00:00,43.04,43.06,42.99,43.01,127762.0,40.0068,40.0254,39.9604,39.9789,127762.0
2021-03-16 12:30:00,43.01,43.03,42.99,43.02,102019.0,39.9789,39.9975,39.9604,39.9882,102019.0
2021-03-16 13:00:00,43.02,43.13,43.01,43.07,141081.0,39.9882,40.0905,39.9789,40.0347,141081.0
2021-03-16 13:30:00,43.06,43.07,42.96,42.98,112023.0,40.0254,40.0347,39.9325,39.9511,112023.0
2021-03-16 14:00:00,42.99,43.01,42.92,42.93,146984.0,39.9604,39.9789,39.8953,39.9046,146984.0
2021-03-16 14:30:00,42.93,43.01,42.91,43.01,115554.0,39.9046,39.9789,39.886,39.9789,115554.0
2021-03-16 15:00:00,43.01,43.06,42.98,43.02,278937.0,39.9789,40.0254,39.9511,39.9882,278937.0
2021-03-16 15:30:00,43.03,43.08,43.02,43.07,661405.0,39.9975,40.044,39.9882,40.0347,661405.0
2021-03-17 09:30:00,42.11,42.19,42.06,42.15,280408.0,39.1424,39.2167,39.0959,39.1796,280408.0
2021-03-17 10:00:00,42.15,42.16,42.09,42.14,187869.0,39.1796,39.1888,39.1238,39.1703,187869.0
2021-03-17 10:30:00,42.13,42.15,42.05,42.08,112148.0,39.161,39.1796,39.0866,39.1145,112148.0
2021-03-17 11:00:00,42.07,42.14,42.05,42.14,127982.0,39.1052,39.1703,39.0866,39.1703,127982.0
2021-03-17 11:30:00,42.13,42.17,42.1,42.14,140147.0,39.161,39.1981,39.1331,39.1703,140147.0
2021-03-17 12:00:00,42.15,42.23,42.13,42.21,116897.0,39.1796,39.2539,39.161,39.2353,116897.0
2021-03-17 12:30:00,42.21,42.22,42.15,42.16,90204.0,39.2353,39.2446,39.1796,39.1888,90204.0
2021-03-17 13:00:00,42.16,42.24,42.16,42.23,136241.0,39.1888,39.2632,39.1888,39.2539,136241.0
2021-03-17 13:30:00,42.23,42.28,42.21,42.27,137701.0,39.2539,39.3004,39.2353,39.2911,137701.0
2021-03-17 14:00:00,42.3,42.85,42.28,42.44,960523.0,39.319,39.8302,39.3004,39.4491,960523.0
2021-03-17 14:30:00,42.44,42.74,42.42,42.66,386628.0,39.4491,39.728,39.4305,39.6536,386628.0
2021-03-17 15:00:00,42.67,42.71,42.58,42.62,444449.0,39.6629,39.7001,39.5792,39.6164,444449.0
2021-03-17 15:30:00,42.61,42.66,42.53,42.53,869655.0,39.6071,39.6536,39.5328,39.5328,869655.0
2021-03-18 09:30:00,41.52,41.64,41.5,41.57,590596.0,38.594,38.7055,38.5754,38.6404,590596.0
2021-03-18 10:00:00,41.57,41.61,41.51,41.59,933442.0,38.6404,38.6776,38.5847,38.659,933442.0
2021-03-18 10:30:00,41.59,41.67,41.54,41.59,517105.0,38.659,38.7334,38.6125,38.659,517105.0
2021-03-18 11:00:00,41.6,41.67,41.59,41.67,285296.0,38.6683,38.7334,38.659,38.7334,285296.0
2021-03-18 11:30:00,41.67,41.72,41.65,41.7,492118.0,38.7334,38.7799,38.7148,38.7613,492118.0
2021-03-18 12:00:00,41.7,41.74,41.68,41.7,204056.0,38.7613,38.7984,38.7427,38.7613,204056.0
2021-03-18 12:30:00,41.71,41.71,41.56,41.58,121235.0,38.7706,38.7706,38.6311,38.6497,121235.0
2021-03-18 13:00:00,41.58,41.66,41.55,41.63,270641.0,38.6497,38.7241,38.6218,38.6962,270641.0
2021-03-18 13:30:00,41.63,41.69,41.62,41.68,115327.0,38.6962,38.752,38.6869,38.7427,115327.0
2021-03-18 14:00:00,41.68,41.69,41.56,41.56,209884.0,38.7427,38.752,38.6311,38.6311,209884.0
2021-03-18 14:30:00,41.57,41.57,41.45,41.53,278730.0,38.6404,38.6404,38.5289,38.6032,278730.0
2021-03-18 15:00:00,41.53,41.54,41.44,41.47,464067.0,38.6032,38.6125,38.5196,38.5475,464067.0
2021-03-18 15:30:00,41.47,41.47,41.36,41.4,502074.0,38.5475,38.5475,38.4452,38.4824,502074.0
2021-03-19 09:30:00,42.23,42.23,42.04,42.15,937591.0,39.2539,39.2539,39.0773,39.1796,937591.0
2021-03-19 10:00:00,42.15,42.22,42.03,42.21,773761.0,39.1796,39.2446,39.068,39.2353,773761.0
2021-03-19 10:30:00,42.2,42.28,42.12,42.26,454554.0,39.226,39.3004,39.1517,39.2818,454554.0
2021-03-19 11:00:00,42.27,42.27,42.14,42.19,316152.0,39.2911,39.2911,39.1703,39.2167,316152.0
2021-03-19 11:30:00,42.2,42.39,42.18,42.35,257632.0,39.226,39.4026,39.2074,39.3655,257632.0
2021-03-19 12:00:00,42.34,42.4,42.33,42.35,270051.0,39.3562,39.4119,39.3469,39.3655,270051.0
2021-03-19 12:30:00,42.34,42.47,42.34,42.46,476578.0,39.3562,39.477,39.3562,39.4677,476578.0
2021-03-19 13:00:00,42.46,42.47,42.41,42.47,208871.0,39.4677,39.477,39.4212,39.477,208871.0
2021-03-19 13:30:00,42.46,42.47,42.38,42.43,115104.0,39.4677,39.477,39.3933,39.4398,115104.0
2021-03-19 14:00:00,42.43,42.49,42.42,42.46,246080.0,39.4398,39.4956,39.4305,39.4677,246080.0
2021-03-19 14:30:00,42.46,42.47,42.42,42.47,116027.0,39.4677,39.477,39.4305,39.477,116027.0
2021-03-19 15:00:00,42.46,42.48,42.4,42.41,226413.0,39.4677,39.4863,39.4119,39.4212,226413.0
2021-03-19 15:30:00,42.42,42.49,42.41,42.46,1206938.0,39.4305,39.4956,39.4212,39.4677,1206938.0
2021-03-22 09:30:00,42.57,42.57,42.27,42.41,747900.0,39.57,39.57,39.2911,39.4212,747900.0
2021-03-22 10:00:00,42.42,42.46,42.37,42.45,290822.0,39.4305,39.4677,39.384,39.4584,290822.0
2021-03-22 10:30:00,42.45,42.57,42.45,42.51,154724.0,39.4584,39.57,39.4584,39.5142,154724.0
2021-03-22 11:00:00,42.51,42.56,42.48,42.55,117802.0,39.5142,39.5607,39.4863,39.5514,117802.0
2021-03-22 11:30:00,42.55,42.62,42.54,42.59,156831.0,39.5514,39.6164,39.5421,39.5885,156831.0
2021-03-22 12:00:00,42.6,42.7,42.59,42.69,151971.0,39.5978,39.6908,39.5885,39.6815,151971.0
2021-03-22 12:30:00,42.69,42.72,42.66,42.71,83081.0,39.6815,39.7094,39.6536,39.7001,83081.0
2021-03-22 13:00:00,42.71,42.72,42.67,42.7,64900.0,39.7001,39.7094,39.6629,39.6908,64900.0
2021-03-22 13:30:00,42.7,42.73,42.69,42.73,58768.0,39.6908,39.7187,39.6815,39.7187,58768.0
2021-03-22 14:00:00,42.73,42.73,42.69,42.71,146362.0,39.7187,39.7187,39.6815,39.7001,146362.0
2021-03-22 14:30:00,42.71,42.75,42.7,42.73,92564.0,39.7001,39.7373,39.6908,39.7187,92564.0
2021-03-22 15:00:00,42.73,42.75,42.67,42.68,143108.0,39.7187,39.7373,39.6629,39.6722,143108.0
2021-03-22 15:30:00,42.68,42.68,42.52,42.54,359361.0,39.6722,39.6722,39.5235,39.5421,359361.0
2021-03-23 09:30:00,42.55,42.59,42.47,42.51,387373.0,39.5514,39.5885,39.477,39.5142,387373.0
2021-03-23 10:00:00,42.51,42.63,42.47,42.62,244223.0,39.5142,39.6257,39.477,39.6164,244223.0
2021-03-23 10:30:00,42.62,42.62,42.49,42.59,107441.0,39.6164,39.6164,39.4956,39.5885,107441.0
2021-03-23 11:00:00,42.59,42.66,42.55,42.63,129244.0,39.5885,39.6536,39.5514,39.6257,129244.0
2021-03-23 11:30:00,42.63,42.65,42.51,42.55,89151.0,39.6257,39.6443,39.5142,39.5514,89151.0
2021-03-23 12:00:00,42.56,42.62,42.5,42.59,82934.0,39.5607,39.6164,39.5049,39.5885,82934.0
2021-03-23 12:30:00,42.59,42.64,42.56,42.63,197227.0,39.5885,39.635,39.5607,39.6257,197227.0
2021-03-23 13:00:00,42.64,42.64,42.58,42.59,115973.0,39.635,39.635,39.5792,39.5885,115973.0
2021-03-23 13:30:00,42.58,42.59,42.48,42.49,60171.0,39.5792,39.5885,39.4863,39.4956,60171.0
2021-03-23 14:00:00,42.49,42.5,42.44,42.48,124199.0,39.4956,39.5049,39.4491,39.4863,124199.0
2021-03-23 14:30:00,42.49,42.5,42.33,42.34,181613.0,39.4956,39.5049,39.3469,39.3562,181613.0
2021-03-23 15:00:00,42.34,42.38,42.3,42.34,225691.0,39.3562,39.3933,39.319,39.3562,225691.0
2021-03-23 15:30:00,42.33,42.35,42.27,42.28,516197.0,39.3469,39.3655,39.2911,39.3004,516197.0
2021-03-24 09:30:00,41.88,41.91,41.8,41.85,463241.0,38.9286,38.9565,38.8542,38.9007,463241.0
2021-03-24 10:00:00,41.84,41.9,41.8,41.87,238448.0,38.8914,38.9472,38.8542,38.9193,238448.0
2021-03-24 10:30:00,41.87,41.96,41.85,41.92,162927.0,38.9193,39.0029,38.9007,38.9658,162927.0
2021-03-24 11:00:00,41.93,41.97,41.9,41.96,136983.0,38.9751,39.0122,38.9472,39.0029,136983.0
2021-03-24 11:30:00,41.96,41.97,41.9,41.94,138124.0,39.0029,39.0122,38.9472,38.9844,138124.0
2021-03-24 12:00:00,41.94,42.01,41.92,41.97,130232.0,38.9844,39.0494,38.9658,39.0122,130232.0
2021-03-24 12:30:00,41.98,42.0,41.92,41.96,89896.0,39.0215,39.0401,38.9658,39.0029,89896.0
2021-03-24 13:00:00,41.97,41.97,41.88,41.95,101402.0,39.0122,39.0122,38.9286,38.9936,101402.0
2021-03-24 13:30:00,41.95,41.98,41.9,41.97,92158.0,38.9936,39.0215,38.9472,39.0122,92158.0
2021-03-24 14:00:00,41.97,41.99,41.92,41.93,110872.0,39.0122,39.0308,38.9658,38.9751,110872.0
2021-03-24 14:30:00,41.93,41.93,41.85,41.86,115391.0,38.9751,38.9751,38.9007,38.91,115391.0
2021-03-24 15:00:00,41.85,41.92,41.82,41.84,148956.0,38.9007,38.9658,38.8728,38.8914,148956.0
2021-03-24 15:30:00,41.83,41.87,41.79,41.83,600705.0,38.8821,38.9193,38.8449,38.8821,600705.0
2021-03-25 09:30:00,41.15,41.3,41.11,41.2,707697.0,38.25,38.3895,38.2128,38.2965,707697.0
2021-03-25 10:00:00,41.2,41.27,41.17,41.22,728882.0,38.2965,38.3616,38.2686,38.3151,728882.0
2021-03-25 10:30:00,41.22,41.24,41.11,41.15,439463.0,38.3151,38.3337,38.2128,38.25,439463.0
2021-03-25 11:00:00,41.15,41.22,41.11,41.19,271428.0,38.25,38.3151,38.2128,38.2872,271428.0
2021-03-25 11:30:00,41.2,41.26,41.19,41.25,227838.0,38.2965,38.3523,38.2872,38.343,227838.0
2021-03-25 12:00:00,41.25,41.4,41.24,41.39,259372.0,38.343,38.4824,38.3337,38.4731,259372.0
2021-03-25 12:30:00,41.39,41.43,41.37,41.4,361429.0,38.4731,38.5103,38.4545,38.4824,361429.0
2021-03-25 13:00:00,41.39,41.45,41.33,41.35,244591.0,38.4731,38.5289,38.4173,38.4359,244591.0
2021-03-25 13:30:00,41.36,41.44,41.33,41.38,223230.0,38.4452,38.5196,38.4173,38.4638,223230.0
2021-03-25 14:00:00,41.38,41.42,41.34,41.35,190282.0,38.4638,38.501,38.4266,38.4359,190282.0
2021-03-25 14:30:00,41.35,41.46,41.35,41.46,167298.0,38.4359,38.5382,38.4359,38.5382,167298.0
2021-03-25 15:00:00,41.46,41.52,41.45,41.5,194312.0,38.5382,38.594,38.5289,38.5754,194312.0
2021-03-25 15:30:00,41.5,41.56,41.49,41.52,326648.0,38.5754,38.6311,38.5661,38.594,326648.0
2021-03-26 09:30:00,41.9,41.92,41.79,41.9,262096.0,38.9472,38.9658,38.8449,38.9472,262096.0
2021-03-26 10:00:00,41.9,41.96,41.85,41.9,214887.0,38.9472,39.0029,38.9007,38.9472,214887.0
2021-03-26 10:30:00,41.91,41.92,41.79,41.82,281162.0,38.9565,38.9658,38.8449,38.8728,281162.0
2021-03-26 11:00:00,41.82,41.82,41.69,41.71,198793.0,38.8728,38.8728,38.752,38.7706,198793.0
2021-03-26 11:30:00,41.7,41.85,41.69,41.8,109350.0,38.7613,38.9007,38.752,38.8542,109350.0
2021-03-26 12:00:00,41.81,41.83,41.78,41.82,160012.0,38.8635,38.8821,38.8356,38.8728,160012.0
2021-03-26 12:30:00,41.82,41.86,41.8,41.82,51175.0,38.8728,38.91,38.8542,38.8728,51175.0
2021-03-26 13:00:00,41.82,41.9,41.81,41.89,60326.0,38.8728,38.9472,38.8635,38.9379,60326.0
2021-03-26 13:30:00,41.89,41.94,41.86,41.87,74832.0,38.9379,38.9844,38.91,38.9193,74832.0
2021-03-26 14:00:00,41.87,41.9,41.8,41.9,90587.0,38.9193,38.9472,38.8542,38.9472,90587.0
2021-03-26 14:30:00,41.9,42.01,41.88,42.0,191505.0,38.9472,39.0494,38.9286,39.0401,191505.0
2021-03-26 15:00:00,42.0,42.16,42.0,42.15,409141.0,39.0401,39.1888,39.0401,39.1796,409141.0
2021-03-26 15:30:00,42.16,42.55,42.15,42.55,2430624.0,39.1888,39.5514,39.1796,39.5514,2430624.0
2021-03-29 09:30:00,42.15,42.25,42.06,42.11,307765.0,39.1796,39.2725,39.0959,39.1424,307765.0
2021-03-29 10:00:00,42.11,42.11,42.04,42.04,295565.0,39.1424,39.1424,39.0773,39.0773,295565.0
2021-03-29 10:30:00,42.04,42.11,41.97,42.01,316761.0,39.0773,39.1424,39.0122,39.0494,316761.0
2021-03-29 11:00:00,42.0,42.05,41.95,42.05,329058.0,39.0401,39.0866,38.9936,39.0866,329058.0
2021-03-29 11:30:00,42.05,42.1,42.02,42.07,174907.0,39.0866,39.1331,39.0587,39.1052,174907.0
2021-03-29 12:00:00,42.08,42.09,42.04,42.07,131511.0,39.1145,39.1238,39.0773,39.1052,131511.0
2021-03-29 12:30:00,42.06,42.2,42.06,42.19,74813.0,39.0959,39.226,39.0959,39.2167,74813.0
2021-03-29 13:00:00,42.2,42.22,42.17,42.19,91110.0,39.226,39.2446,39.1981,39.2167,91110.0
2021-03-29 13:30:00,42.19,42.23,42.16,42.16,74361.0,39.2167,39.2539,39.1888,39.1888,74361.0
2021-03-29 14:00:00,42.16,42.16,42.01,42.07,375358.0,39.1888,39.1888,39.0494,39.1052,375358.0
2021-03-29 14:30:00,42.06,42.07,41.96,41.98,351706.0,39.0959,39.1052,39.0029,39.0215,351706.0
2021-03-29 15:00:00,41.99,42.05,41.97,42.02,379949.0,39.0308,39.0866,39.0122,39.0587,379949.0
2021-03-29 15:30:00,42.02,42.08,42.02,42.06,448050.0,39.0587,39.1145,39.0587,39.0959,448050.0
2021-03-30 09:30:00,42.06,42.06,41.81,41.89,387004.0,39.0959,39.0959,38.8635,38.9379,387004.0
2021-03-30 10:00:00,41.89,41.94,41.86,41.9,236178.0,38.9379,38.9844,38.91,38.9472,236178.0
2021-03-30 10:30:00,41.91,41.97,41.88,41.93,266604.0,38.9565,39.0122,38.9286,38.9751,266604.0
2021-03-30 11:00:00,41.93,42.02,41.92,41.99,299533.0,38.9751,39.0587,38.9658,39.0308,299533.0
2021-03-30 11:30:00,41.99,42.06,41.97,42.02,177765.0,39.0308,39.0959,39.0122,39.0587,177765.0
2021-03-30 12:00:00,42.02,42.04,41.97,42.02,108214.0,39.0587,39.0773,39.0122,39.0587,108214.0
2021-03-30 12:30:00,42.02,42.05,41.99,42.01,129105.0,39.0587,39.0866,39.0308,39.0494,129105.0
2021-03-30 13:00:00,42.0,42.04,41.97,42.02,116570.0,39.0401,39.0773,39.0122,39.0587,116570.0
2021-03-30 13:30:00,42.02,42.08,42.01,42.04,168107.0,39.0587,39.1145,39.0494,39.0773,168107.0
2021-03-30 14:00:00,42.05,42.06,42.01,42.04,132568.0,39.0866,39.0959,39.0494,39.0773,132568.0
2021-03-30 14:30:00,42.04,42.07,42.02,42.05,175260.0,39.0773,39.1052,39.0587,39.0866,175260.0
2021-03-30 15:00:00,42.05,42.11,42.03,42.07,127344.0,39.0866,39.1424,39.068,39.1052,127344.0
2021-03-30 15:30:00,42.08,42.08,41.96,41.98,504493.0,39.1145,39.1145,39.0029,39.0215,504493.0
2021-03-31 09:30:00,41.86,41.97,41.86,41.93,332747.0,38.91,39.0122,38.91,38.9751,332747.0
2021-03-31 10:00:00,41.93,42.06,41.92,42.05,251258.0,38.9751,39.0959,38.9658,39.0866,251258.0
2021-03-31 10:30:00,42.05,42.08,42.03,42.05,228933.0,39.0866,39.1145,39.068,39.0866,228933.0
2021-03-31 11:00:00,42.06,42.08,42.05,42.05,169376.0,39.0959,39.1145,39.0866,39.0866,169376.0
2021-03-31 11:30:00,42.05,42.06,41.97,42.0,149375.0,39.0866,39.0959,39.0122,39.0401,149375.0
2021-03-31 12:00:00,42.0,42.14,42.0,42.13,92824.0,39.0401,39.1703,39.0401,39.161,92824.0
2021-03-31 12:30:00,42.13,42.14,42.08,42.1,119821.0,39.161,39.1703,39.1145,39.1331,119821.0
2021-03-31 13:00:00,42.11,42.18,42.11,42.18,52931.0,39.1424,39.2074,39.1424,39.2074,52931.0
2021-03-31 13:30:00,42.17,42.2,42.14,42.15,86610.0,39.1981,39.226,39.1703,39.1796,86610.0
2021-03-31 14:00:00,42.16,42.16,42.11,42.15,116788.0,39.1888,39.1888,39.1424,39.1796,116788.0
2021-03-31 14:30:00,42.15,42.19,42.14,42.15,188004.0,39.1796,39.2167,39.1703,39.1796,188004.0
2021-03-31 15:00:00,42.15,42.17,42.12,42.14,182589.0,39.1796,39.1981,39.1517,39.1703,182589.0
2021-03-31 15:30:00,42.14,42.17,42.12,42.14,469309.0,39.1703,39.1981,39.1517,39.1703,469309.0
2021-04-01 09:30:00,42.45,42.5,42.37,42.39,261972.0,39.4584,39.5049,39.384,39.4026,261972.0
2021-04-01 10:00:00,42.38,42.44,42.33,42.37,217039.0,39.3933,39.4491,39.3469,39.384,217039.0
2021-04-01 10:30:00,42.38,42.4,42.31,42.35,201454.0,39.3933,39.4119,39.3283,39.3655,201454.0
2021-04-01 11:00:00,42.36,42.38,42.34,42.34,155233.0,39.3748,39.3933,39.3562,39.3562,155233.0
2021-04-01 11:30:00,42.35,42.4,42.34,42.38,154237.0,39.3655,39.4119,39.3562,39.3933,154237.0
2021-04-01 12:00:00,42.38,42.49,42.37,42.49,268125.0,39.3933,39.4956,39.384,39.4956,268125.0
2021-04-01 12:30:00,42.49,42.5,42.45,42.46,172754.0,39.4956,39.5049,39.4584,39.4677,172754.0
2021-04-01 13:00:00,42.46,42.47,42.42,42.44,38119.0,39.4677,39.477,39.4305,39.4491,38119.0
2021-04-01 13:30:00,42.44,42.46,42.43,42.44,89178.0,39.4491,39.4677,39.4398,39.4491,89178.0
2021-04-01 14:00:00,42.44,42.45,42.43,42.43,106721.0,39.4491,39.4584,39.4398,39.4398,106721.0
2021-04-01 14:30:00,42.43,42.44,42.33,42.33,221943.0,39.4398,39.4491,39.3469,39.3469,221943.0
2021-04-01 15:00:00,42.33,42.36,42.3,42.35,187490.0,39.3469,39.3748,39.319,39.3655,187490.0
2021-04-01 15:30:00,42.35,42.43,42.28,42.36,1149639.0,39.3655,39.4398,39.3004,39.3748,1149639.0
2021-04-05 09:30:00,42.02,42.02,41.64,41.77,1096692.0,39.0587,39.0587,38.7055,38.8263,1096692.0
2021-04-05 10:00:00,41.77,41.92,41.73,41.91,366837.0,38.8263,38.9658,38.7892,38.9565,366837.0
2021-04-05 10:30:00,41.91,41.94,41.87,41.88,312260.0,38.9565,38.9844,38.9193,38.9286,312260.0
2021-04-05 11:00:00,41.88,41.93,41.84,41.93,152984.0,38.9286,38.9751,38.8914,38.9751,152984.0
2021-04-05 11:30:00,41.93,41.94,41.87,41.93,173568.0,38.9751,38.9844,38.9193,38.9751,173568.0
2021-04-05 12:00:00,41.93,41.95,41.91,41.95,148639.0,38.9751,38.9936,38.9565,38.9936,148639.0
2021-04-05 12:30:00,41.94,41.95,41.91,41.92,188723.0,38.9844,38.9936,38.9565,38.9658,188723.0
2021-04-05 13:00:00,41.91,41.93,41.89,41.93,109473.0,38.9565,38.9751,38.9379,38.9751,109473.0
2021-04-05 13:30:00,41.93,41.95,41.88,41.95,139694.0,38.9751,38.9936,38.9286,38.9936,139694.0
2021-04-05 14:00:00,41.94,41.95,41.93,41.94,83894.0,38.9844,38.9936,38.9751,38.9844,83894.0
2021-04-05 14:30:00,41.95,41.95,41.93,41.94,123215.0,38.9936,38.9936,38.9751,38.9844,123215.0
2021-04-05 15:00:00,41.94,41.94,41.84,41.86,312131.0,38.9844,38.9844,38.8914,38.91,312131.0
2021-04-05 15:30:00,41.85,41.98,41.81,41.93,1033448.0,38.9007,39.0215,38.8635,38.9751,1033448.0
2021-04-06 09:30:00,41.89,42.01,41.86,42.01,483896.0,38.9379,39.0494,38.91,39.0494,483896.0
2021-04-06 10:00:00,42.02,42.09,42.01,42.05,148395.0,39.0587,39.1238,39.0494,39.0866,148395.0
2021-04-06 10:30:00,42.06,42.07,42.0,42.03,227460.0,39.0959,39.1052,39.0401,39.068,227460.0
2021-04-06 11:00:00,42.02,42.07,41.96,42.05,233915.0,39.0587,39.1052,39.0029,39.0866,233915.0
2021-04-06 11:30:00,42.05,42.07,42.0,42.07,54628.0,39.0866,39.1052,39.0401,39.1052,54628.0
2021-04-06 12:00:00,42.07,42.11,42.05,42.09,48216.0,39.1052,39.1424,39.0866,39.1238,48216.0
2021-04-06 12:30:00,42.09,42.1,42.06,42.09,47779.0,39.1238,39.1331,39.0959,39.1238,47779.0
2021-04-06 13:00:00,42.08,42.09,42.03,42.05,54883.0,39.1145,39.1238,39.068,39.0866,54883.0
2021-04-06 13:30:00,42.04,42.06,42.02,42.05,72135.0,39.0773,39.0959,39.0587,39.0866,72135.0
2021-04-06 14:00:00,42.05,42.09,42.04,42.06,124536.0,39.0866,39.1238,39.0773,39.0959,124536.0
2021-04-06 14:30:00,42.05,42.07,42.03,42.04,141692.0,39.0866,39.1052,39.068,39.0773,141692.0
2021-04-06 15:00:00,42.04,42.04,41.99,42.04,210344.0,39.0773,39.0773,39.0308,39.0773,210344.0
2021-04-06 15:30:00,42.03,42.05,42.0,42.05,558143.0,39.068,39.0866,39.0401,39.0866,558143.0
2021-04-07 09:30:00,41.79,41.8,41.57,41.62,1298017.0,38.8449,38.8542,38.6404,38.6869,1298017.0
2021-04-07 10:00:00,41.62,41.72,41.55,41.72,368592.0,38.6869,38.7799,38.6218,38.7799,368592.0
2021-04-07 10:30:00,41.72,41.77,41.69,41.76,218113.0,38.7799,38.8263,38.752,38.817,218113.0
2021-04-07 11:00:00,41.76,41.8,41.69,41.7,891302.0,38.817,38.8542,38.752,38.7613,891302.0
2021-04-07 11:30:00,41.7,41.71,41.62,41.67,270837.0,38.7613,38.7706,38.6869,38.7334,270837.0
2021-04-07 12:00:00,41.66,41.69,41.6,41.62,196172.0,38.7241,38.752,38.6683,38.6869,196172.0
2021-04-07 12:30:00,41.62,41.65,41.61,41.65,189718.0,38.6869,38.7148,38.6776,38.7148,189718.0
2021-04-07 13:00:00,41.64,41.67,41.63,41.64,66270.0,38.7055,38.7334,38.6962,38.7055,66270.0
2021-04-07 13:30:00,41.64,41.69,41.64,41.69,41622.0,38.7055,38.752,38.7055,38.752,41622.0
2021-04-07 14:00:00,41.68,41.73,41.67,41.71,78236.0,38.7427,38.7892,38.7334,38.7706,78236.0
2021-04-07 14:30:00,41.71,41.73,41.66,41.66,80469.0,38.7706,38.7892,38.7241,38.7241,80469.0
2021-04-07 15:00:00,41.67,41.67,41.63,41.64,275574.0,38.7334,38.7334,38.6962,38.7055,275574.0
2021-04-07 15:30:00,41.63,41.71,41.59,41.7,348560.0,38.6962,38.7706,38.659,38.7613,348560.0
2021-04-08 09:30:00,42.05,42.05,41.88,41.96,276933.0,39.0866,39.0866,38.9286,39.0029,276933.0
2021-04-08 10:00:00,41.95,41.97,41.9,41.95,281128.0,38.9936,39.0122,38.9472,38.9936,281128.0
2021-04-08 10:30:00,41.95,41.99,41.94,41.97,134576.0,38.9936,39.0308,38.9844,39.0122,134576.0
2021-04-08 11:00:00,41.98,41.99,41.89,41.93,132531.0,39.0215,39.0308,38.9379,38.9751,132531.0
2021-04-08 11:30:00,41.93,42.05,41.92,42.01,120503.0,38.9751,39.0866,38.9658,39.0494,120503.0
2021-04-08 12:00:00,42.01,42.05,41.99,42.04,101882.0,39.0494,39.0866,39.0308,39.0773,101882.0
2021-04-08 12:30:00,42.04,42.04,41.99,42.0,109849.0,39.0773,39.0773,39.0308,39.0401,109849.0
2021-04-08 13:00:00,42.0,42.0,41.96,41.98,66694.0,39.0401,39.0401,39.0029,39.0215,66694.0
2021-04-08 13:30:00,41.98,41.99,41.95,41.96,71561.0,39.0215,39.0308,38.9936,39.0029,71561.0
2021-04-08 14:00:00,41.96,41.97,41.94,41.97,82235.0,39.0029,39.0122,38.9844,39.0122,82235.0
2021-04-08 14:30:00,41.97,41.98,41.91,41.92,132606.0,39.0122,39.0215,38.9565,38.9658,132606.0
2021-04-08 15:00:00,41.92,41.94,41.9,41.92,190828.0,38.9658,38.9844,38.9472,38.9658,190828.0
2021-04-08 15:30:00,41.93,41.95,41.9,41.95,411421.0,38.9751,38.9936,38.9472,38.9936,411421.0
2021-04-09 09:30:00,41.77,41.77,41.6,41.66,275449.0,38.8263,38.8263,38.6683,38.7241,275449.0
2021-04-09 10:00:00,41.66,41.72,41.65,41.72,148912.0,38.7241,38.7799,38.7148,38.7799,148912.0
2021-04-09 10:30:00,41.72,41.76,41.67,41.68,262786.0,38.7799,38.817,38.7334,38.7427,262786.0
2021-04-09 11:00:00,41.68,41.72,41.66,41.68,186630.0,38.7427,38.7799,38.7241,38.7427,186630.0
2021-04-09 11:30:00,41.68,41.77,41.68,41.77,121992.0,38.7427,38.8263,38.7427,38.8263,121992.0
2021-04-09 12:00:00,41.77,41.77,41.69,41.7,63976.0,38.8263,38.8263,38.752,38.7613,63976.0
2021-04-09 12:30:00,41.7,41.72,41.7,41.72,75226.0,38.7613,38.7799,38.7613,38.7799,75226.0
2021-04-09 13:00:00,41.72,41.74,41.69,41.69,104048.0,38.7799,38.7984,38.752,38.752,104048.0
2021-04-09 13:30:00,41.7,41.83,41.69,41.73,278407.0,38.7613,38.8821,38.752,38.7892,278407.0
2021-04-09 14:00:00,41.73,41.74,41.68,41.69,346431.0,38.7892,38.7984,38.7427,38.752,346431.0
2021-04-09 14:30:00,41.68,41.68,41.64,41.66,141573.0,38.7427,38.7427,38.7055,38.7241,141573.0
2021-04-09 15:00:00,41.66,41.72,41.64,41.7,437163.0,38.7241,38.7799,38.7055,38.7613,437163.0
2021-04-09 15:30:00,41.71,41.72,41.69,41.71,376719.0,38.7706,38.7799,38.752,38.7706,376719.0
2021-04-12 09:30:00,40.38,40.38,40.07,40.17,383448.0,37.5343,37.5343,37.2461,37.3391,383448.0
2021-04-12 10:00:00,40.16,40.21,40.09,40.17,468744.0,37.3298,37.3763,37.2647,37.3391,468744.0
2021-04-12 10:30:00,40.17,40.2,40.12,40.18,245981.0,37.3391,37.367,37.2926,37.3484,245981.0
2021-04-12 11:00:00,40.18,40.19,40.14,40.16,350820.0,37.3484,37.3577,37.3112,37.3298,350820.0
2021-04-12 11:30:00,40.17,40.22,40.15,40.2,170281.0,37.3391,37.3856,37.3205,37.367,170281.0
2021-04-12 12:00:00,40.2,40.22,40.17,40.19,75392.0,37.367,37.3856,37.3391,37.3577,75392.0
2021-04-12 12:30:00,40.19,40.23,40.18,40.2,78958.0,37.3577,37.3949,37.3484,37.367,78958.0
2021-04-12 13:00:00,40.19,40.22,40.17,40.19,106749.0,37.3577,37.3856,37.3391,37.3577,106749.0
2021-04-12 13:30:00,40.19,40.19,40.12,40.12,127253.0,37.3577,37.3577,37.2926,37.2926,127253.0
2021-04-12 14:00:00,40.13,40.15,40.11,40.12,108999.0,37.3019,37.3205,37.2833,37.2926,108999.0
2021-04-12 14:30:00,40.12,40.16,40.11,40.16,134062.0,37.2926,37.3298,37.2833,37.3298,134062.0
2021-04-12 15:00:00,40.15,40.2,40.15,40.19,138646.0,37.3205,37.367,37.3205,37.3577,138646.0
2021-04-12 15:30:00,40.19,40.21,40.17,40.17,447953.0,37.3577,37.3763,37.3391,37.3391,447953.0
2021-04-13 09:30:00,40.44,40.45,40.29,40.41,640505.0,37.5901,37.5994,37.4506,37.5622,640505.0
2021-04-13 10:00:00,40.41,40.44,40.34,40.4,205331.0,37.5622,37.5901,37.4971,37.5529,205331.0
2021-04-13 10:30:00,40.41,40.41,40.24,40.3,1744989.0,37.5622,37.5622,37.4042,37.4599,1744989.0
2021-04-13 11:00:00,40.3,40.44,40.29,40.44,534562.0,37.4599,37.5901,37.4506,37.5901,534562.0
2021-04-13 11:30:00,40.45,40.52,40.44,40.51,251134.0,37.5994,37.6644,37.5901,37.6551,251134.0
2021-04-13 12:00:00,40.51,40.51,40.44,40.45,229650.0,37.6551,37.6551,37.5901,37.5994,229650.0
2021-04-13 12:30:00,40.45,40.46,40.43,40.44,74587.0,37.5994,37.6087,37.5808,37.5901,74587.0
2021-04-13 13:00:00,40.44,40.56,40.43,40.55,79093.0,37.5901,37.7016,37.5808,37.6923,79093.0
2021-04-13 13:30:00,40.55,40.58,40.46,40.46,68851.0,37.6923,37.7202,37.6087,37.6087,68851.0
2021-04-13 14:00:00,40.46,40.46,40.35,40.38,159694.0,37.6087,37.6087,37.5064,37.5343,159694.0
2021-04-13 14:30:00,40.38,40.45,40.37,40.45,87858.0,37.5343,37.5994,37.525,37.5994,87858.0
2021-04-13 15:00:00,40.45,40.48,40.4,40.46,744909.0,37.5994,37.6272,37.5529,37.6087,744909.0
2021-04-13 15:30:00,40.46,40.53,40.42,40.43,903768.0,37.6087,37.6737,37.5715,37.5808,903768.0
2021-04-14 09:30:00,40.93,41.0,40.92,40.95,702394.0,38.0455,38.1106,38.0362,38.0641,702394.0
2021-04-14 10:00:00,40.94,40.99,40.9,40.98,429926.0,38.0548,38.1013,38.0176,38.092,429926.0
2021-04-14 10:30:00,40.99,41.08,40.97,40.98,348026.0,38.1013,38.185,38.0827,38.092,348026.0
2021-04-14 11:00:00,40.98,41.01,40.94,41.0,298089.0,38.092,38.1199,38.0548,38.1106,298089.0
2021-04-14 11:30:00,41.0,41.11,41.0,41.04,616922.0,38.1106,38.2128,38.1106,38.1478,616922.0
2021-04-14 12:00:00,41.04,41.1,41.01,41.1,238230.0,38.1478,38.2035,38.1199,38.2035,238230.0
2021-04-14 12:30:00,41.1,41.15,41.05,41.14,223546.0,38.2035,38.25,38.1571,38.2407,223546.0
2021-04-14 13:00:00,41.14,41.14,41.06,41.06,76789.0,38.2407,38.2407,38.1664,38.1664,76789.0
2021-04-14 13:30:00,41.05,41.06,40.96,40.98,103464.0,38.1571,38.1664,38.0734,38.092,103464.0
2021-04-14 14:00:00,40.98,41.0,40.89,40.98,102381.0,38.092,38.1106,38.0083,38.092,102381.0
2021-04-14 14:30:00,40.99,41.01,40.88,40.88,162366.0,38.1013,38.1199,37.9991,37.9991,162366.0
2021-04-14 15:00:00,40.88,40.9,40.84,40.86,159226.0,37.9991,38.0176,37.9619,37.9805,159226.0
2021-04-14 15:30:00,40.86,40.89,40.79,40.88,377433.0,37.9805,38.0083,37.9154,37.9991,377433.0
2021-04-15 09:30:00,41.0,41.0,40.79,40.84,365925.0,38.1106,38.1106,37.9154,37.9619,365925.0
2021-04-15 10:00:00,40.84,40.86,40.78,40.81,563895.0,37.9619,37.9805,37.9061,37.934,563895.0
2021-04-15 10:30:00,40.81,40.88,40.81,40.88,205386.0,37.934,37.9991,37.934,37.9991,205386.0
2021-04-15 11:00:00,40.88,40.92,40.87,40.91,108285.0,37.9991,38.0362,37.9898,38.0269,108285.0
2021-04-15 11:30:00,40.91,40.97,40.91,40.95,602195.0,38.0269,38.0827,38.0269,38.0641,602195.0
2021-04-15 12:00:00,40.95,41.07,40.94,41.06,260312.0,38.0641,38.1757,38.0548,38.1664,260312.0
2021-04-15 12:30:00,41.06,41.1,41.02,41.03,203602.0,38.1664,38.2035,38.1292,38.1385,203602.0
2021-04-15 13:00:00,41.03,41.03,40.93,40.98,148073.0,38.1385,38.1385,38.0455,38.092,148073.0
2021-04-15 13:30:00,40.98,41.05,40.98,41.04,134323.0,38.092,38.1571,38.092,38.1478,134323.0
2021-04-15 14:00:00,41.04,41.08,41.0,41.08,99323.0,38.1478,38.185,38.1106,38.185,99323.0
2021-04-15 14:30:00,41.08,41.1,41.06,41.09,209998.0,38.185,38.2035,38.1664,38.1943,209998.0
2021-04-15 15:00:00,41.09,41.1,41.05,41.06,250662.0,38.1943,38.2035,38.1571,38.1664,250662.0
2021-04-15 15:30:00,41.06,41.11,41.06,41.1,670229.0,38.1664,38.2128,38.1664,38.2035,670229.0
2021-04-16 09:30:00,41.21,41.28,41.03,41.04,356899.0,38.3058,38.3709,38.1385,38.1478,356899.0
2021-04-16 10:00:00,41.05,41.27,41.03,41.21,155655.0,38.1571,38.3616,38.1385,38.3058,155655.0
2021-04-16 10:30:00,41.21,41.23,41.18,41.21,139468.0,38.3058,38.3244,38.2779,38.3058,139468.0
2021-04-16 11:00:00,41.21,41.22,41.14,41.16,162314.0,38.3058,38.3151,38.2407,38.2593,162314.0
2021-04-16 11:30:00,41.15,41.19,41.14,41.18,81515.0,38.25,38.2872,38.2407,38.2779,81515.0
2021-04-16 12:00:00,41.18,41.19,41.11,41.12,84008.0,38.2779,38.2872,38.2128,38.2221,84008.0
2021-04-16 12:30:00,41.12,41.14,41.09,41.11,111896.0,38.2221,38.2407,38.1943,38.2128,111896.0
2021-04-16 13:00:00,41.11,41.11,41.07,41.09,67684.0,38.2128,38.2128,38.1757,38.1943,67684.0
2021-04-16 13:30:00,41.09,41.18,41.09,41.16,127170.0,38.1943,38.2779,38.1943,38.2593,127170.0
2021-04-16 14:00:00,41.16,41.19,41.12,41.15,639124.0,38.2593,38.2872,38.2221,38.25,639124.0
2021-04-16 14:30:00,41.15,41.2,41.14,41.18,126540.0,38.25,38.2965,38.2407,38.2779,126540.0
2021-04-16 15:00:00,41.18,41.19,41.11,41.14,342814.0,38.2779,38.2872,38.2128,38.2407,342814.0
2021-04-16 15:30:00,41.14,41.22,41.1,41.19,1554580.0,38.2407,38.3151,38.2035,38.2872,1554580.0
2021-04-19 09:30:00,40.35,40.38,40.2,40.25,931826.0,37.5064,37.5343,37.367,37.4135,931826.0
2021-04-19 10:00:00,40.26,40.27,40.12,40.18,980030.0,37.4227,37.432,37.2926,37.3484,980030.0
2021-04-19 10:30:00,40.17,40.22,40.09,40.16,367409.0,37.3391,37.3856,37.2647,37.3298,367409.0
2021-04-19 11:00:00,40.16,40.19,40.14,40.17,219926.0,37.3298,37.3577,37.3112,37.3391,219926.0
2021-04-19 11:30:00,40.18,40.21,40.11,40.21,174662.0,37.3484,37.3763,37.2833,37.3763,174662.0
2021-04-19 12:00:00,40.19,40.2,40.13,40.15,385747.0,37.3577,37.367,37.3019,37.3205,385747.0
2021-04-19 12:30:00,40.14,40.14,40.1,40.12,233272.0,37.3112,37.3112,37.274,37.2926,233272.0
2021-04-19 13:00:00,40.12,40.16,40.12,40.15,288548.0,37.2926,37.3298,37.2926,37.3205,288548.0
2021-04-19 13:30:00,40.14,40.17,40.13,40.15,135292.0,37.3112,37.3391,37.3019,37.3205,135292.0
2021-04-19 14:00:00,40.15,40.15,40.11,40.13,186749.0,37.3205,37.3205,37.2833,37.3019,186749.0
2021-04-19 14:30:00,40.13,40.14,40.07,40.14,447967.0,37.3019,37.3112,37.2461,37.3112,447967.0
2021-04-19 15:00:00,40.14,40.14,40.08,40.11,450038.0,37.3112,37.3112,37.2554,37.2833,450038.0
2021-04-19 15:30:00,40.1,40.2,40.1,40.18,706006.0,37.274,37.367,37.274,37.3484,706006.0
2021-04-20 09:30:00,39.88,39.99,39.71,39.73,1006617.0,37.0695,37.1718,36.9115,36.9301,1006617.0
2021-04-20 10:00:00,39.73,39.76,39.66,39.7,861004.0,36.9301,36.958,36.865,36.9022,861004.0
2021-04-20 10:30:00,39.7,39.7,39.42,39.48,623162.0,36.9022,36.9022,36.6419,36.6977,623162.0
2021-04-20 11:00:00,39.47,39.53,39.39,39.45,921769.0,36.6884,36.7442,36.6141,36.6698,921769.0
2021-04-20 11:30:00,39.46,39.55,39.42,39.54,219701.0,36.6791,36.7628,36.6419,36.7535,219701.0
2021-04-20 12:00:00,39.54,39.63,39.54,39.61,256995.0,36.7535,36.8371,36.7535,36.8186,256995.0
2021-04-20 12:30:00,39.6,39.61,39.51,39.58,289314.0,36.8093,36.8186,36.7256,36.7907,289314.0
2021-04-20 13:00:00,39.58,39.62,39.55,39.57,137059.0,36.7907,36.8279,36.7628,36.7814,137059.0
2021-04-20 13:30:00,39.57,39.63,39.56,39.62,117211.0,36.7814,36.8371,36.7721,36.8279,117211.0
2021-04-20 14:00:00,39.62,39.74,39.61,39.66,693977.0,36.8279,36.9394,36.8186,36.865,693977.0
2021-04-20 14:30:00,39.66,39.67,39.61,39.63,178619.0,36.865,36.8743,36.8186,36.8371,178619.0
2021-04-20 15:00:00,39.63,39.72,39.61,39.67,232063.0,36.8371,36.9208,36.8186,36.8743,232063.0
2021-04-20 15:30:00,39.67,39.71,39.53,39.53,1045517.0,36.8743,36.9115,36.7442,36.7442,1045517.0
2021-04-21 09:30:00,39.21,39.4,39.13,39.4,665017.0,36.4467,36.6234,36.3724,36.6234,665017.0
2021-04-21 10:00:00,39.4,39.43,39.3,39.41,249512.0,36.6234,36.6512,36.5304,36.6326,249512.0
2021-04-21 10:30:00,39.41,39.5,39.36,39.48,173803.0,36.6326,36.7163,36.5862,36.6977,173803.0
2021-04-21 11:00:00,39.48,39.5,39.46,39.48,357699.0,36.6977,36.7163,36.6791,36.6977,357699.0
2021-04-21 11:30:00,39.47,39.53,39.45,39.53,277518.0,36.6884,36.7442,36.6698,36.7442,277518.0
2021-04-21 12:00:00,39.53,39.53,39.48,39.49,88588.0,36.7442,36.7442,36.6977,36.707,88588.0
2021-04-21 12:30:00,39.48,39.51,39.46,39.47,129859.0,36.6977,36.7256,36.6791,36.6884,129859.0
2021-04-21 13:00:00,39.46,39.5,39.4,39.47,505880.0,36.6791,36.7163,36.6234,36.6884,505880.0
2021-04-21 13:30:00,39.46,39.51,39.46,39.51,60135.0,36.6791,36.7256,36.6791,36.7256,60135.0
2021-04-21 14:00:00,39.51,39.53,39.5,39.5,87198.0,36.7256,36.7442,36.7163,36.7163,87198.0
2021-04-21 14:30:00,39.51,39.52,39.47,39.51,91537.0,36.7256,36.7349,36.6884,36.7256,91537.0
2021-04-21 15:00:00,39.51,39.56,39.5,39.56,136313.0,36.7256,36.7721,36.7163,36.7721,136313.0
2021-04-21 15:30:00,39.56,39.69,39.55,39.64,1605345.0,36.7721,36.8929,36.7628,36.8464,1605345.0
2021-04-22 09:30:00,40.19,40.29,40.07,40.12,656643.0,37.3577,37.4506,37.2461,37.2926,656643.0
2021-04-22 10:00:00,40.11,40.13,40.05,40.1,188338.0,37.2833,37.3019,37.2275,37.274,188338.0
2021-04-22 10:30:00,40.11,40.16,40.01,40.02,305256.0,37.2833,37.3298,37.1904,37.1997,305256.0
2021-04-22 11:00:00,40.03,40.04,39.95,39.95,246794.0,37.209,37.2183,37.1346,37.1346,246794.0
2021-04-22 11:30:00,39.95,40.03,39.93,39.98,178843.0,37.1346,37.209,37.116,37.1625,178843.0
2021-04-22 12:00:00,39.98,40.02,39.91,39.98,169457.0,37.1625,37.1997,37.0974,37.1625,169457.0
2021-04-22 12:30:00,39.99,40.01,39.94,39.95,134139.0,37.1718,37.1904,37.1253,37.1346,134139.0
2021-04-22 13:00:00,39.95,39.96,39.77,39.9,219042.0,37.1346,37.1439,36.9673,37.0881,219042.0
2021-04-22 13:30:00,39.9,39.92,39.77,39.77,225340.0,37.0881,37.1067,36.9673,36.9673,225340.0
2021-04-22 14:00:00,39.77,39.79,39.7,39.75,322751.0,36.9673,36.9859,36.9022,36.9487,322751.0
2021-04-22 14:30:00,39.74,39.78,39.73,39.75,123549.0,36.9394,36.9766,36.9301,36.9487,123549.0
2021-04-22 15:00:00,39.75,39.77,39.68,39.69,207588.0,36.9487,36.9673,36.8836,36.8929,207588.0
2021-04-22 15:30:00,39.69,39.84,39.69,39.8,510800.0,36.8929,37.0323,36.8929,36.9952,510800.0
2021-04-23 09:30:00,40.11,40.11,39.99,39.99,293091.0,37.2833,37.2833,37.1718,37.1718,293091.0
2021-04-23 10:00:00,39.99,40.02,39.92,39.98,520743.0,37.1718,37.1997,37.1067,37.1625,520743.0
2021-04-23 10:30:00,39.99,40.09,39.97,40.02,258077.0,37.1718,37.2647,37.1532,37.1997,258077.0
2021-04-23 11:00:00,40.03,40.16,40.03,40.08,401133.0,37.209,37.3298,37.209,37.2554,401133.0
2021-04-23 11:30:00,40.09,40.14,40.07,40.1,990822.0,37.2647,37.3112,37.2461,37.274,990822.0
2021-04-23 12:00:00,40.09,40.1,39.98,40.05,251262.0,37.2647,37.274,37.1625,37.2275,251262.0
2021-04-23 12:30:00,40.05,40.1,40.05,40.09,138650.0,37.2275,37.274,37.2275,37.2647,138650.0
2021-04-23 13:00:00,40.09,40.1,40.03,40.05,322339.0,37.2647,37.274,37.209,37.2275,322339.0
2021-04-23 13:30:00,40.05,40.06,40.03,40.05,99888.0,37.2275,37.2368,37.209,37.2275,99888.0
2021-04-23 14:00:00,40.05,40.07,40.03,40.05,150060.0,37.2275,37.2461,37.209,37.2275,150060.0
2021-04-23 14:30:00,40.05,40.06,40.01,40.02,228005.0,37.2275,37.2368,37.1904,37.1997,228005.0
2021-04-23 15:00:00,40.02,40.05,40.0,40.05,250662.0,37.1997,37.2275,37.1811,37.2275,250662.0
2021-04-23 15:30:00,40.05,40.08,39.99,40.03,1024853.0,37.2275,37.2554,37.1718,37.209,1024853.0
2021-04-26 09:30:00,40.34,40.43,40.26,40.32,1107403.0,37.4971,37.5808,37.4227,37.4785,1107403.0
2021-04-26 10:00:00,40.32,40.45,40.32,40.41,364096.0,37.4785,37.5994,37.4785,37.5622,364096.0
2021-04-26 10:30:00,40.41,40.51,40.41,40.46,289314.0,37.5622,37.6551,37.5622,37.6087,289314.0
2021-04-26 11:00:00,40.46,40.49,40.42,40.44,116455.0,37.6087,37.6365,37.5715,37.5901,116455.0
2021-04-26 11:30:00,40.44,40.47,40.41,40.47,400430.0,37.5901,37.6179,37.5622,37.6179,400430.0
2021-04-26 12:00:00,40.47,40.47,40.43,40.45,140738.0,37.6179,37.6179,37.5808,37.5994,140738.0
2021-04-26 12:30:00,40.46,40.55,40.45,40.52,282591.0,37.6087,37.6923,37.5994,37.6644,282591.0
2021-04-26 13:00:00,40.52,40.58,40.52,40.56,91037.0,37.6644,37.7202,37.6644,37.7016,91037.0
2021-04-26 13:30:00,40.56,40.6,40.56,40.59,162383.0,37.7016,37.7388,37.7016,37.7295,162383.0
2021-04-26 14:00:00,40.6,40.63,40.59,40.61,112040.0,37.7388,37.7667,37.7295,37.7481,112040.0
2021-04-26 14:30:00,40.61,40.66,40.6,40.66,87091.0,37.7481,37.7946,37.7388,37.7946,87091.0
2021-04-26 15:00:00,40.66,40.66,40.51,40.52,411597.0,37.7946,37.7946,37.6551,37.6644,411597.0
2021-04-26 15:30:00,40.52,40.63,40.5,40.63,734878.0,37.6644,37.7667,37.6458,37.7667,734878.0
2021-04-27 09:30:00,41.08,41.08,40.95,41.05,335126.0,38.185,38.185,38.0641,38.1571,335126.0
2021-04-27 10:00:00,41.04,41.05,41.0,41.03,177709.0,38.1478,38.1571,38.1106,38.1385,177709.0
2021-04-27 10:30:00,41.03,41.06,41.0,41.05,146892.0,38.1385,38.1664,38.1106,38.1571,146892.0
2021-04-27 11:00:00,41.05,41.06,41.01,41.02,93459.0,38.1571,38.1664,38.1199,38.1292,93459.0
2021-04-27 11:30:00,41.01,41.11,41.01,41.09,96523.0,38.1199,38.2128,38.1199,38.1943,96523.0
2021-04-27 12:00:00,41.09,41.09,41.04,41.05,43187.0,38.1943,38.1943,38.1478,38.1571,43187.0
2021-04-27 12:30:00,41.04,41.04,41.0,41.01,117260.0,38.1478,38.1478,38.1106,38.1199,117260.0
2021-04-27 13:00:00,41.01,41.06,41.0,41.04,125208.0,38.1199,38.1664,38.1106,38.1478,125208.0
2021-04-27 13:30:00,41.03,41.05,41.01,41.02,173939.0,38.1385,38.1571,38.1199,38.1292,173939.0
2021-04-27 14:00:00,41.02,41.02,40.96,41.0,140409.0,38.1292,38.1292,38.0734,38.1106,140409.0
2021-04-27 14:30:00,41.0,41.02,40.96,40.96,110741.0,38.1106,38.1292,38.0734,38.0734,110741.0
2021-04-27 15:00:00,40.96,40.98,40.95,40.97,266907.0,38.0734,38.092,38.0641,38.0827,266907.0
2021-04-27 15:30:00,40.97,41.07,40.96,41.07,1067162.0,38.0827,38.1757,38.0734,38.1757,1067162.0
2021-04-28 09:30:00,41.45,41.64,41.43,41.62,406229.0,38.5289,38.7055,38.5103,38.6869,406229.0
2021-04-28 10:00:00,41.62,41.72,41.6,41.65,427344.0,38.6869,38.7799,38.6683,38.7148,427344.0
2021-04-28 10:30:00,41.66,41.67,41.52,41.54,223563.0,38.7241,38.7334,38.594,38.6125,223563.0
2021-04-28 11:00:00,41.54,41.56,41.5,41.54,191138.0,38.6125,38.6311,38.5754,38.6125,191138.0
2021-04-28 11:30:00,41.53,41.54,41.43,41.44,105204.0,38.6032,38.6125,38.5103,38.5196,105204.0
2021-04-28 12:00:00,41.43,41.5,41.42,41.49,115961.0,38.5103,38.5754,38.501,38.5661,115961.0
2021-04-28 12:30:00,41.49,41.51,41.48,41.5,66621.0,38.5661,38.5847,38.5568,38.5754,66621.0
2021-04-28 13:00:00,41.5,41.51,41.45,41.46,210219.0,38.5754,38.5847,38.5289,38.5382,210219.0
2021-04-28 13:30:00,41.47,41.47,41.36,41.37,553704.0,38.5475,38.5475,38.4452,38.4545,553704.0
2021-04-28 14:00:00,41.37,41.49,41.23,41.49,347882.0,38.4545,38.5661,38.3244,38.5661,347882.0
2021-04-28 14:30:00,41.49,41.79,41.45,41.78,903566.0,38.5661,38.8449,38.5289,38.8356,903566.0
2021-04-28 15:00:00,41.79,41.81,41.52,41.54,925482.0,38.8449,38.8635,38.594,38.6125,925482.0
2021-04-28 15:30:00,41.54,41.61,41.51,41.57,1064184.0,38.6125,38.6776,38.5847,38.6404,1064184.0
2021-04-29 09:30:00,41.76,41.78,41.46,41.48,750399.0,38.817,38.8356,38.5382,38.5568,750399.0
2021-04-29 10:00:00,41.48,41.51,41.43,41.5,665483.0,38.5568,38.5847,38.5103,38.5754,665483.0
2021-04-29 10:30:00,41.5,41.52,41.41,41.52,370623.0,38.5754,38.594,38.4917,38.594,370623.0
2021-04-29 11:00:00,41.52,41.57,41.49,41.49,221617.0,38.594,38.6404,38.5661,38.5661,221617.0
2021-04-29 11:30:00,41.49,41.51,41.43,41.44,407201.0,38.5661,38.5847,38.5103,38.5196,407201.0
2021-04-29 12:00:00,41.44,41.46,41.38,41.44,360973.0,38.5196,38.5382,38.4638,38.5196,360973.0
2021-04-29 12:30:00,41.45,41.51,41.43,41.48,188256.0,38.5289,38.5847,38.5103,38.5568,188256.0
2021-04-29 13:00:00,41.47,41.51,41.46,41.51,246872.0,38.5475,38.5847,38.5382,38.5847,246872.0
2021-04-29 13:30:00,41.51,41.51,41.46,41.5,108328.0,38.5847,38.5847,38.5382,38.5754,108328.0
2021-04-29 14:00:00,41.5,41.54,41.49,41.54,118558.0,38.5754,38.6125,38.5661,38.6125,118558.0
2021-04-29 14:30:00,41.54,41.63,41.53,41.59,168458.0,38.6125,38.6962,38.6032,38.659,168458.0
2021-04-29 15:00:00,41.6,41.61,41.58,41.58,162141.0,38.6683,38.6776,38.6497,38.6497,162141.0
2021-04-29 15:30:00,41.59,41.69,41.57,41.69,529422.0,38.659,38.752,38.6404,38.752,529422.0
2021-04-30 09:30:00,41.25,41.39,41.14,41.3,582003.0,38.343,38.4731,38.2407,38.3895,582003.0
2021-04-30 10:00:00,41.3,41.33,41.14,41.31,596048.0,38.3895,38.4173,38.2407,38.3988,596048.0
2021-04-30 10:30:00,41.31,41.38,41.27,41.32,524388.0,38.3988,38.4638,38.3616,38.408,524388.0
2021-04-30 11:00:00,41.32,41.34,41.13,41.14,687428.0,38.408,38.4266,38.2314,38.2407,687428.0
2021-04-30 11:30:00,41.14,41.22,41.11,41.19,382267.0,38.2407,38.3151,38.2128,38.2872,382267.0
2021-04-30 12:00:00,41.18,41.25,41.15,41.22,165067.0,38.2779,38.343,38.25,38.3151,165067.0
2021-04-30 12:30:00,41.22,41.23,41.16,41.17,165605.0,38.3151,38.3244,38.2593,38.2686,165605.0
2021-04-30 13:00:00,41.18,41.19,41.15,41.16,206909.0,38.2779,38.2872,38.25,38.2593,206909.0
2021-04-30 13:30:00,41.16,41.17,41.06,41.07,170402.0,38.2593,38.2686,38.1664,38.1757,170402.0
2021-04-30 14:00:00,41.07,41.08,40.98,41.03,287868.0,38.1757,38.185,38.092,38.1385,287868.0
2021-04-30 14:30:00,41.03,41.03,40.96,40.99,333620.0,38.1385,38.1385,38.0734,38.1013,333620.0
2021-04-30 15:00:00,40.99,41.04,40.95,40.97,363266.0,38.1013,38.1478,38.0641,38.0827,363266.0
2021-04-30 15:30:00,40.97,41.05,40.93,41.04,1185607.0,38.0827,38.1571,38.0455,38.1478,1185607.0
2021-05-03 09:30:00,41.39,41.53,41.38,41.53,491398.0,38.4731,38.6032,38.4638,38.6032,491398.0
2021-05-03 10:00:00,41.51,41.63,41.5,41.57,434436.0,38.5847,38.6962,38.5754,38.6404,434436.0
2021-05-03 10:30:00,41.58,41.64,41.55,41.57,290370.0,38.6497,38.7055,38.6218,38.6404,290370.0
2021-05-03 11:00:00,41.58,41.61,41.53,41.56,277894.0,38.6497,38.6776,38.6032,38.6311,277894.0
2021-05-03 11:30:00,41.56,41.6,41.54,41.58,411477.0,38.6311,38.6683,38.6125,38.6497,411477.0
2021-05-03 12:00:00,41.58,41.59,41.54,41.55,301372.0,38.6497,38.659,38.6125,38.6218,301372.0
2021-05-03 12:30:00,41.55,41.56,41.5,41.54,205872.0,38.6218,38.6311,38.5754,38.6125,205872.0
2021-05-03 13:00:00,41.55,41.56,41.49,41.52,230922.0,38.6218,38.6311,38.5661,38.594,230922.0
2021-05-03 13:30:00,41.51,41.54,41.48,41.48,214682.0,38.5847,38.6125,38.5568,38.5568,214682.0
2021-05-03 14:00:00,41.48,41.52,41.48,41.51,240742.0,38.5568,38.594,38.5568,38.5847,240742.0
2021-05-03 14:30:00,41.51,41.56,41.5,41.54,259229.0,38.5847,38.6311,38.5754,38.6125,259229.0
2021-05-03 15:00:00,41.53,41.55,41.47,41.47,312532.0,38.6032,38.6218,38.5475,38.5475,312532.0
2021-05-03 15:30:00,41.48,41.55,41.47,41.54,580804.0,38.5568,38.6218,38.5475,38.6125,580804.0
2021-05-04 09:30:00,40.94,41.01,40.84,40.87,658771.0,38.0548,38.1199,37.9619,37.9898,658771.0
2021-05-04 10:00:00,40.87,40.9,40.78,40.89,654962.0,37.9898,38.0176,37.9061,38.0083,654962.0
2021-05-04 10:30:00,40.89,40.89,40.78,40.8,344226.0,38.0083,38.0083,37.9061,37.9247,344226.0
2021-05-04 11:00:00,40.79,40.84,40.65,40.84,608134.0,37.9154,37.9619,37.7853,37.9619,608134.0
2021-05-04 11:30:00,40.85,40.9,40.72,40.77,229183.0,37.9712,38.0176,37.8503,37.8968,229183.0
2021-05-04 12:00:00,40.77,40.93,40.76,40.88,278636.0,37.8968,38.0455,37.8875,37.9991,278636.0
2021-05-04 12:30:00,40.88,40.91,40.85,40.89,134847.0,37.9991,38.0269,37.9712,38.0083,134847.0
2021-05-04 13:00:00,40.88,40.92,40.87,40.9,179466.0,37.9991,38.0362,37.9898,38.0176,179466.0
2021-05-04 13:30:00,40.9,40.93,40.86,40.91,177653.0,38.0176,38.0455,37.9805,38.0269,177653.0
2021-05-04 14:00:00,40.91,41.02,40.89,41.0,419563.0,38.0269,38.1292,38.0083,38.1106,419563.0
2021-05-04 14:30:00,41.0,41.04,40.98,41.01,216539.0,38.1106,38.1478,38.092,38.1199,216539.0
2021-05-04 15:00:00,41.01,41.03,40.98,41.0,258154.0,38.1199,38.1385,38.092,38.1106,258154.0
2021-05-04 15:30:00,41.0,41.03,40.98,40.99,853029.0,38.1106,38.1385,38.092,38.1013,853029.0
2021-05-05 09:30:00,41.62,41.7,41.57,41.59,952352.0,38.6869,38.7613,38.6404,38.659,952352.0
2021-05-05 10:00:00,41.6,41.61,41.55,41.59,305523.0,38.6683,38.6776,38.6218,38.659,305523.0
2021-05-05 10:30:00,41.6,41.71,41.59,41.69,280885.0,38.6683,38.7706,38.659,38.752,280885.0
2021-05-05 11:00:00,41.69,41.72,41.66,41.68,204091.0,38.752,38.7799,38.7241,38.7427,204091.0
2021-05-05 11:30:00,41.68,41.73,41.67,41.73,194364.0,38.7427,38.7892,38.7334,38.7892,194364.0
2021-05-05 12:00:00,41.73,41.75,41.7,41.73,100903.0,38.7892,38.8077,38.7613,38.7892,100903.0
2021-05-05 12:30:00,41.72,41.73,41.68,41.68,105443.0,38.7799,38.7892,38.7427,38.7427,105443.0
2021-05-05 13:00:00,41.68,41.71,41.66,41.71,84978.0,38.7427,38.7706,38.7241,38.7706,84978.0
2021-05-05 13:30:00,41.71,41.72,41.68,41.69,94067.0,38.7706,38.7799,38.7427,38.752,94067.0
2021-05-05 14:00:00,41.69,41.72,41.68,41.7,124667.0,38.752,38.7799,38.7427,38.7613,124667.0
2021-05-05 14:30:00,41.7,41.7,41.67,41.68,97010.0,38.7613,38.7613,38.7334,38.7427,97010.0
2021-05-05 15:00:00,41.67,41.68,41.61,41.65,442022.0,38.7334,38.7427,38.6776,38.7148,442022.0
2021-05-05 15:30:00,41.64,41.68,41.6,41.67,537848.0,38.7055,38.7427,38.6683,38.7334,537848.0
2021-05-06 09:30:00,41.93,42.07,41.8,42.0,687907.0,38.9751,39.1052,38.8542,39.0401,687907.0
2021-05-06 10:00:00,42.0,42.0,41.88,41.93,217564.0,39.0401,39.0401,38.9286,38.9751,217564.0
2021-05-06 10:30:00,41.93,42.07,41.91,42.05,425358.0,38.9751,39.1052,38.9565,39.0866,425358.0
2021-05-06 11:00:00,42.06,42.13,41.99,42.1,211049.0,39.0959,39.161,39.0308,39.1331,211049.0
2021-05-06 11:30:00,42.1,42.16,42.09,42.15,282347.0,39.1331,39.1888,39.1238,39.1796,282347.0
2021-05-06 12:00:00,42.16,42.18,42.11,42.18,99494.0,39.1888,39.2074,39.1424,39.2074,99494.0
2021-05-06 12:30:00,42.18,42.18,42.11,42.14,240284.0,39.2074,39.2074,39.1424,39.1703,240284.0
2021-05-06 13:00:00,42.13,42.14,42.1,42.11,60127.0,39.161,39.1703,39.1331,39.1424,60127.0
2021-05-06 13:30:00,42.11,42.14,42.08,42.11,259236.0,39.1424,39.1703,39.1145,39.1424,259236.0
2021-05-06 14:00:00,42.11,42.12,42.03,42.05,136557.0,39.1424,39.1517,39.068,39.0866,136557.0
2021-05-06 14:30:00,42.05,42.07,41.96,42.01,936003.0,39.0866,39.1052,39.0029,39.0494,936003.0
2021-05-06 15:00:00,42.02,42.05,41.99,42.02,250003.0,39.0587,39.0866,39.0308,39.0587,250003.0
2021-05-06 15:30:00,42.02,42.22,42.02,42.21,900694.0,39.0587,39.2446,39.0587,39.2353,900694.0
2021-05-07 09:30:00,42.49,42.55,42.32,42.52,474842.0,39.4956,39.5514,39.3376,39.5235,474842.0
2021-05-07 10:00:00,42.53,42.64,42.52,42.61,292772.0,39.5328,39.635,39.5235,39.6071,292772.0
2021-05-07 10:30:00,42.62,42.69,42.6,42.69,342958.0,39.6164,39.6815,39.5978,39.6815,342958.0
2021-05-07 11:00:00,42.68,42.71,42.66,42.7,263345.0,39.6722,39.7001,39.6536,39.6908,263345.0
2021-05-07 11:30:00,42.7,42.77,42.69,42.75,331615.0,39.6908,39.7559,39.6815,39.7373,331615.0
2021-05-07 12:00:00,42.75,42.75,42.6,42.6,199217.0,39.7373,39.7373,39.5978,39.5978,199217.0
2021-05-07 12:30:00,42.61,42.68,42.58,42.68,130696.0,39.6071,39.6722,39.5792,39.6722,130696.0
2021-05-07 13:00:00,42.68,42.7,42.61,42.62,159834.0,39.6722,39.6908,39.6071,39.6164,159834.0
2021-05-07 13:30:00,42.62,42.69,42.61,42.63,127265.0,39.6164,39.6815,39.6071,39.6257,127265.0
2021-05-07 14:00:00,42.62,42.65,42.59,42.64,107705.0,39.6164,39.6443,39.5885,39.635,107705.0
2021-05-07 14:30:00,42.63,42.67,42.61,42.66,99899.0,39.6257,39.6629,39.6071,39.6536,99899.0
2021-05-07 15:00:00,42.66,42.68,42.63,42.64,120108.0,39.6536,39.6722,39.6257,39.635,120108.0
2021-05-07 15:30:00,42.64,42.74,42.61,42.74,1262102.0,39.635,39.728,39.6071,39.728,1262102.0
2021-05-10 09:30:00,42.74,42.74,42.47,42.49,277346.0,39.728,39.728,39.477,39.4956,277346.0
2021-05-10 10:00:00,42.49,42.52,42.4,42.41,237814.0,39.4956,39.5235,39.4119,39.4212,237814.0
2021-05-10 10:30:00,42.4,42.47,42.35,42.44,295363.0,39.4119,39.477,39.3655,39.4491,295363.0
2021-05-10 11:00:00,42.45,42.5,42.4,42.48,210192.0,39.4584,39.5049,39.4119,39.4863,210192.0
2021-05-10 11:30:00,42.48,42.56,42.46,42.55,335929.0,39.4863,39.5607,39.4677,39.5514,335929.0
2021-05-10 12:00:00,42.55,42.55,42.43,42.46,148865.0,39.5514,39.5514,39.4398,39.4677,148865.0
2021-05-10 12:30:00,42.46,42.48,42.41,42.44,138734.0,39.4677,39.4863,39.4212,39.4491,138734.0
2021-05-10 13:00:00,42.44,42.51,42.42,42.5,194730.0,39.4491,39.5142,39.4305,39.5049,194730.0
2021-05-10 13:30:00,42.5,42.51,42.47,42.49,114467.0,39.5049,39.5142,39.477,39.4956,114467.0
2021-05-10 14:00:00,42.48,42.48,42.34,42.37,142565.0,39.4863,39.4863,39.3562,39.384,142565.0
2021-05-10 14:30:00,42.36,42.41,42.35,42.41,386270.0,39.3748,39.4212,39.3655,39.4212,386270.0
2021-05-10 15:00:00,42.41,42.44,42.37,42.42,198773.0,39.4212,39.4491,39.384,39.4305,198773.0
2021-05-10 15:30:00,42.41,42.42,42.3,42.34,321147.0,39.4212,39.4305,39.319,39.3562,321147.0
2021-05-11 09:30:00,42.0,42.4,42.0,42.4,398253.0,39.0401,39.4119,39.0401,39.4119,398253.0
2021-05-11 10:00:00,42.4,42.41,42.27,42.27,495489.0,39.4119,39.4212,39.2911,39.2911,495489.0
2021-05-11 10:30:00,42.27,42.35,42.23,42.31,287771.0,39.2911,39.3655,39.2539,39.3283,287771.0
2021-05-11 11:00:00,42.31,42.4,42.24,42.4,316604.0,39.3283,39.4119,39.2632,39.4119,316604.0
2021-05-11 11:30:00,42.39,42.45,42.34,42.43,107890.0,39.4026,39.4584,39.3562,39.4398,107890.0
2021-05-11 12:00:00,42.43,42.46,42.39,42.4,60811.0,39.4398,39.4677,39.4026,39.4119,60811.0
2021-05-11 12:30:00,42.4,42.44,42.35,42.4,98600.0,39.4119,39.4491,39.3655,39.4119,98600.0
2021-05-11 13:00:00,42.4,42.47,42.39,42.46,159392.0,39.4119,39.477,39.4026,39.4677,159392.0
2021-05-11 13:30:00,42.47,42.47,42.4,42.44,93775.0,39.477,39.477,39.4119,39.4491,93775.0
2021-05-11 14:00:00,42.46,42.49,42.41,42.48,103953.0,39.4677,39.4956,39.4212,39.4863,103953.0
2021-05-11 14:30:00,42.48,42.48,42.42,42.46,114353.0,39.4863,39.4863,39.4305,39.4677,114353.0
2021-05-11 15:00:00,42.46,42.49,42.4,42.46,134034.0,39.4677,39.4956,39.4119,39.4677,134034.0
2021-05-11 15:30:00,42.45,42.48,42.39,42.42,444049.0,39.4584,39.4863,39.4026,39.4305,444049.0
2021-05-12 09:30:00,41.99,42.03,41.84,41.97,345440.0,39.0308,39.068,38.8914,39.0122,345440.0
2021-05-12 10:00:00,41.96,42.01,41.91,41.96,289033.0,39.0029,39.0494,38.9565,39.0029,289033.0
2021-05-12 10:30:00,41.96,41.97,41.71,41.75,567373.0,39.0029,39.0122,38.7706,38.8077,567373.0
2021-05-12 11:00:00,41.74,41.79,41.68,41.69,516503.0,38.7984,38.8449,38.7427,38.752,516503.0
2021-05-12 11:30:00,41.68,41.71,41.48,41.5,472934.0,38.7427,38.7706,38.5568,38.5754,472934.0
2021-05-12 12:00:00,41.49,41.55,41.43,41.51,369936.0,38.5661,38.6218,38.5103,38.5847,369936.0
2021-05-12 12:30:00,41.5,41.54,41.47,41.54,356215.0,38.5754,38.6125,38.5475,38.6125,356215.0
2021-05-12 13:00:00,41.54,41.65,41.51,41.57,193494.0,38.6125,38.7148,38.5847,38.6404,193494.0
2021-05-12 13:30:00,41.57,41.59,41.52,41.53,298492.0,38.6404,38.659,38.594,38.6032,298492.0
2021-05-12 14:00:00,41.54,41.55,41.42,41.46,1072375.0,38.6125,38.6218,38.501,38.5382,1072375.0
2021-05-12 14:30:00,41.45,41.51,41.42,41.48,499065.0,38.5289,38.5847,38.501,38.5568,499065.0
2021-05-12 15:00:00,41.47,41.48,41.37,41.39,309153.0,38.5475,38.5568,38.4545,38.4731,309153.0
2021-05-12 15:30:00,41.39,41.4,41.3,41.3,787934.0,38.4731,38.4824,38.3895,38.3895,787934.0
2021-05-13 09:30:00,41.67,41.87,41.63,41.86,420666.0,38.7334,38.9193,38.6962,38.91,420666.0
2021-05-13 10:00:00,41.86,41.9,41.79,41.85,329557.0,38.91,38.9472,38.8449,38.9007,329557.0
2021-05-13 10:30:00,41.85,41.98,41.84,41.96,410909.0,38.9007,39.0215,38.8914,39.0029,410909.0
2021-05-13 11:00:00,41.96,41.96,41.83,41.84,178064.0,39.0029,39.0029,38.8821,38.8914,178064.0
2021-05-13 11:30:00,41.84,41.92,41.8,41.82,353422.0,38.8914,38.9658,38.8542,38.8728,353422.0
2021-05-13 12:00:00,41.82,41.91,41.8,41.91,163210.0,38.8728,38.9565,38.8542,38.9565,163210.0
2021-05-13 12:30:00,41.91,41.94,41.83,41.86,228564.0,38.9565,38.9844,38.8821,38.91,228564.0
2021-05-13 13:00:00,41.86,41.89,41.76,41.78,228428.0,38.91,38.9379,38.817,38.8356,228428.0
2021-05-13 13:30:00,41.77,41.78,41.71,41.75,254518.0,38.8263,38.8356,38.7706,38.8077,254518.0
2021-05-13 14:00:00,41.75,41.88,41.75,41.87,135756.0,38.8077,38.9286,38.8077,38.9193,135756.0
2021-05-13 14:30:00,41.87,41.92,41.85,41.87,229169.0,38.9193,38.9658,38.9007,38.9193,229169.0
2021-05-13 15:00:00,41.86,41.9,41.83,41.89,262345.0,38.91,38.9472,38.8821,38.9379,262345.0
2021-05-13 15:30:00,41.89,41.94,41.85,41.9,648758.0,38.9379,38.9844,38.9007,38.9472,648758.0
2021-05-14 09:30:00,42.16,42.25,42.09,42.23,939769.0,39.1888,39.2725,39.1238,39.2539,939769.0
2021-05-14 10:00:00,42.23,42.26,42.16,42.2,296783.0,39.2539,39.2818,39.1888,39.226,296783.0
2021-05-14 10:30:00,42.2,42.26,42.18,42.26,159923.0,39.226,39.2818,39.2074,39.2818,159923.0
2021-05-14 11:00:00,42.26,42.36,42.23,42.31,211245.0,39.2818,39.3748,39.2539,39.3283,211245.0
2021-05-14 11:30:00,42.32,42.32,42.26,42.28,148480.0,39.3376,39.3376,39.2818,39.3004,148480.0
2021-05-14 12:00:00,42.29,42.38,42.26,42.38,404571.0,39.3097,39.3933,39.2818,39.3933,404571.0
2021-05-14 12:30:00,42.38,42.38,42.32,42.36,125138.0,39.3933,39.3933,39.3376,39.3748,125138.0
2021-05-14 13:00:00,42.35,42.36,42.33,42.34,40382.0,39.3655,39.3748,39.3469,39.3562,40382.0
2021-05-14 13:30:00,42.35,42.37,42.32,42.37,41939.0,39.3655,39.384,39.3376,39.384,41939.0
2021-05-14 14:00:00,42.37,42.44,42.37,42.43,335830.0,39.384,39.4491,39.384,39.4398,335830.0
2021-05-14 14:30:00,42.44,42.48,42.43,42.46,69492.0,39.4491,39.4863,39.4398,39.4677,69492.0
2021-05-14 15:00:00,42.45,42.46,42.42,42.45,174136.0,39.4584,39.4677,39.4305,39.4584,174136.0
2021-05-14 15:30:00,42.45,42.51,42.42,42.44,467620.0,39.4584,39.5142,39.4305,39.4491,467620.0
2021-05-17 09:30:00,42.68,42.7,42.55,42.69,614399.0,39.6722,39.6908,39.5514,39.6815,614399.0
2021-05-17 10:00:00,42.69,42.83,42.66,42.78,627819.0,39.6815,39.8116,39.6536,39.7652,627819.0
2021-05-17 10:30:00,42.78,42.92,42.78,42.85,321358.0,39.7652,39.8953,39.7652,39.8302,321358.0
2021-05-17 11:00:00,42.85,42.88,42.81,42.81,110032.0,39.8302,39.8581,39.793,39.793,110032.0
2021-05-17 11:30:00,42.81,42.83,42.73,42.74,139375.0,39.793,39.8116,39.7187,39.728,139375.0
2021-05-17 12:00:00,42.73,42.76,42.71,42.75,65196.0,39.7187,39.7466,39.7001,39.7373,65196.0
2021-05-17 12:30:00,42.74,42.78,42.73,42.76,46860.0,39.728,39.7652,39.7187,39.7466,46860.0
2021-05-17 13:00:00,42.76,42.8,42.7,42.71,135418.0,39.7466,39.7837,39.6908,39.7001,135418.0
2021-05-17 13:30:00,42.71,42.73,42.67,42.71,141193.0,39.7001,39.7187,39.6629,39.7001,141193.0
2021-05-17 14:00:00,42.71,42.79,42.71,42.77,46954.0,39.7001,39.7745,39.7001,39.7559,46954.0
2021-05-17 14:30:00,42.78,42.82,42.75,42.81,118366.0,39.7652,39.8023,39.7373,39.793,118366.0
2021-05-17 15:00:00,42.81,42.9,42.8,42.85,1067078.0,39.793,39.8767,39.7837,39.8302,1067078.0
2021-05-17 15:30:00,42.85,42.89,42.82,42.87,596145.0,39.8302,39.8674,39.8023,39.8488,596145.0
2021-05-18 09:30:00,43.15,43.25,43.15,43.18,365423.0,40.1091,40.202,40.1091,40.137,365423.0
2021-05-18 10:00:00,43.17,43.29,43.13,43.28,393515.0,40.1277,40.2392,40.0905,40.2299,393515.0
2021-05-18 10:30:00,43.27,43.29,43.22,43.29,209248.0,40.2206,40.2392,40.1741,40.2392,209248.0
2021-05-18 11:00:00,43.29,43.32,43.27,43.29,122133.0,40.2392,40.2671,40.2206,40.2392,122133.0
2021-05-18 11:30:00,43.29,43.3,43.23,43.23,98042.0,40.2392,40.2485,40.1834,40.1834,98042.0
2021-05-18 12:00:00,43.23,43.3,43.22,43.3,105481.0,40.1834,40.2485,40.1741,40.2485,105481.0
2021-05-18 12:30:00,43.3,43.33,43.28,43.3,87551.0,40.2485,40.2764,40.2299,40.2485,87551.0
2021-05-18 13:00:00,43.3,43.31,43.27,43.31,89708.0,40.2485,40.2578,40.2206,40.2578,89708.0
2021-05-18 13:30:00,43.32,43.32,43.27,43.28,62806.0,40.2671,40.2671,40.2206,40.2299,62806.0
2021-05-18 14:00:00,43.29,43.31,43.26,43.27,49411.0,40.2392,40.2578,40.2113,40.2206,49411.0
2021-05-18 14:30:00,43.27,43.28,43.16,43.22,97599.0,40.2206,40.2299,40.1184,40.1741,97599.0
2021-05-18 15:00:00,43.21,43.24,43.18,43.21,210803.0,40.1649,40.1927,40.137,40.1649,210803.0
2021-05-18 15:30:00,43.21,43.23,43.14,43.14,369343.0,40.1649,40.1834,40.0998,40.0998,369343.0
2021-05-19 09:30:00,42.78,43.06,42.78,43.03,561685.0,39.7652,40.0254,39.7652,39.9975,561685.0
2021-05-19 10:00:00,43.03,43.06,42.85,43.05,558067.0,39.9975,40.0254,39.8302,40.0161,558067.0
2021-05-19 10:30:00,43.05,43.11,42.95,43.06,368708.0,40.0161,40.0719,39.9232,40.0254,368708.0
2021-05-19 11:00:00,43.05,43.09,42.96,43.03,213700.0,40.0161,40.0533,39.9325,39.9975,213700.0
2021-05-19 11:30:00,43.03,43.12,43.01,43.11,233033.0,39.9975,40.0812,39.9789,40.0719,233033.0
2021-05-19 12:00:00,43.11,43.16,43.08,43.13,52543.0,40.0719,40.1184,40.044,40.0905,52543.0
2021-05-19 12:30:00,43.13,43.19,43.12,43.18,66487.0,40.0905,40.1463,40.0812,40.137,66487.0
2021-05-19 13:00:00,43.18,43.25,43.18,43.22,131002.0,40.137,40.202,40.137,40.1741,131002.0
2021-05-19 13:30:00,43.21,43.22,43.14,43.2,75570.0,40.1649,40.1741,40.0998,40.1556,75570.0
2021-05-19 14:00:00,43.19,43.2,42.96,43.18,394951.0,40.1463,40.1556,39.9325,40.137,394951.0
2021-05-19 14:30:00,43.18,43.21,42.99,43.05,235147.0,40.137,40.1649,39.9604,40.0161,235147.0
2021-05-19 15:00:00,43.05,43.19,42.98,43.17,338339.0,40.0161,40.1463,39.9511,40.1277,338339.0
2021-05-19 15:30:00,43.17,43.21,43.08,43.19,433129.0,40.1277,40.1649,40.044,40.1463,433129.0
2021-05-20 09:30:00,43.13,43.21,43.09,43.16,319204.0,40.0905,40.1649,40.0533,40.1184,319204.0
2021-05-20 10:00:00,43.15,43.19,43.09,43.13,111380.0,40.1091,40.1463,40.0533,40.0905,111380.0
2021-05-20 10:30:00,43.14,43.16,43.1,43.11,89538.0,40.0998,40.1184,40.0626,40.0719,89538.0
2021-05-20 11:00:00,43.12,43.15,43.08,43.13,265027.0,40.0812,40.1091,40.044,40.0905,265027.0
2021-05-20 11:30:00,43.12,43.24,43.1,43.2,258811.0,40.0812,40.1927,40.0626,40.1556,258811.0
2021-05-20 12:00:00,43.2,43.21,43.14,43.18,79991.0,40.1556,40.1649,40.0998,40.137,79991.0
2021-05-20 12:30:00,43.18,43.21,43.11,43.2,274699.0,40.137,40.1649,40.0719,40.1556,274699.0
2021-05-20 13:00:00,43.2,43.22,43.16,43.2,307449.0,40.1556,40.1741,40.1184,40.1556,307449.0
2021-05-20 13:30:00,43.2,43.21,43.15,43.18,65903.0,40.1556,40.1649,40.1091,40.137,65903.0
2021-05-20 14:00:00,43.18,43.19,43.16,43.19,74868.0,40.137,40.1463,40.1184,40.1463,74868.0
2021-05-20 14:30:00,43.19,43.23,43.17,43.2,107107.0,40.1463,40.1834,40.1277,40.1556,107107.0
2021-05-20 15:00:00,43.2,43.24,43.18,43.24,66667.0,40.1556,40.1927,40.137,40.1927,66667.0
2021-05-20 15:30:00,43.23,43.25,43.17,43.19,327606.0,40.1834,40.202,40.1277,40.1463,327606.0
2021-05-21 09:30:00,43.54,43.54,43.34,43.41,431148.0,40.4716,40.4716,40.2857,40.3508,431148.0
2021-05-21 10:00:00,43.41,43.42,43.28,43.34,419692.0,40.3508,40.3601,40.2299,40.2857,419692.0
2021-05-21 10:30:00,43.33,43.36,43.27,43.32,321478.0,40.2764,40.3043,40.2206,40.2671,321478.0
2021-05-21 11:00:00,43.32,43.32,43.2,43.21,279974.0,40.2671,40.2671,40.1556,40.1649,279974.0
2021-05-21 11:30:00,43.21,43.26,43.15,43.16,343456.0,40.1649,40.2113,40.1091,40.1184,343456.0
2021-05-21 12:00:00,43.16,43.19,43.1,43.15,260135.0,40.1184,40.1463,40.0626,40.1091,260135.0
2021-05-21 12:30:00,43.16,43.18,43.07,43.11,161941.0,40.1184,40.137,40.0347,40.0719,161941.0
2021-05-21 13:00:00,43.1,43.15,43.09,43.13,178130.0,40.0626,40.1091,40.0533,40.0905,178130.0
2021-05-21 13:30:00,43.13,43.18,43.12,43.17,78019.0,40.0905,40.137,40.0812,40.1277,78019.0
2021-05-21 14:00:00,43.17,43.19,43.16,43.17,95108.0,40.1277,40.1463,40.1184,40.1277,95108.0
2021-05-21 14:30:00,43.18,43.18,43.12,43.16,160606.0,40.137,40.137,40.0812,40.1184,160606.0
2021-05-21 15:00:00,43.16,43.18,43.11,43.13,288723.0,40.1184,40.137,40.0719,40.0905,288723.0
2021-05-21 15:30:00,43.13,43.13,43.04,43.1,555570.0,40.0905,40.0905,40.0068,40.0626,555570.0
2021-05-24 09:30:00,43.39,43.63,43.35,43.63,492023.0,40.3322,40.5553,40.295,40.5553,492023.0
2021-05-24 10:00:00,43.63,43.69,43.58,43.66,198981.0,40.5553,40.611,40.5088,40.5831,198981.0
2021-05-24 10:30:00,43.66,43.67,43.61,43.64,207614.0,40.5831,40.5924,40.5367,40.5645,207614.0
2021-05-24 11:00:00,43.64,43.66,43.61,43.63,91830.0,40.5645,40.5831,40.5367,40.5553,91830.0
2021-05-24 11:30:00,43.64,43.64,43.56,43.59,75769.0,40.5645,40.5645,40.4902,40.5181,75769.0
2021-05-24 12:00:00,43.59,43.61,43.55,43.57,90460.0,40.5181,40.5367,40.4809,40.4995,90460.0
2021-05-24 12:30:00,43.57,43.64,43.56,43.61,185620.0,40.4995,40.5645,40.4902,40.5367,185620.0
2021-05-24 13:00:00,43.62,43.64,43.58,43.64,89047.0,40.546,40.5645,40.5088,40.5645,89047.0
2021-05-24 13:30:00,43.64,43.65,43.6,43.63,77651.0,40.5645,40.5738,40.5274,40.5553,77651.0
2021-05-24 14:00:00,43.63,43.64,43.6,43.61,58563.0,40.5553,40.5645,40.5274,40.5367,58563.0
2021-05-24 14:30:00,43.6,43.64,43.58,43.64,139973.0,40.5274,40.5645,40.5088,40.5645,139973.0
2021-05-24 15:00:00,43.64,43.64,43.61,43.63,101520.0,40.5645,40.5645,40.5367,40.5553,101520.0
2021-05-24 15:30:00,43.63,43.64,43.57,43.58,299851.0,40.5553,40.5645,40.4995,40.5088,299851.0
2021-05-25 09:30:00,43.66,43.74,43.61,43.69,396542.0,40.5831,40.6575,40.5367,40.611,396542.0
2021-05-25 10:00:00,43.68,43.73,43.66,43.7,174529.0,40.6017,40.6482,40.5831,40.6203,174529.0
2021-05-25 10:30:00,43.71,43.72,43.64,43.66,313308.0,40.6296,40.6389,40.5645,40.5831,313308.0
2021-05-25 11:00:00,43.65,43.68,43.58,43.59,217383.0,40.5738,40.6017,40.5088,40.5181,217383.0
2021-05-25 11:30:00,43.59,43.66,43.57,43.66,208183.0,40.5181,40.5831,40.4995,40.5831,208183.0
2021-05-25 12:00:00,43.66,43.67,43.57,43.66,159719.0,40.5831,40.5924,40.4995,40.5831,159719.0
2021-05-25 12:30:00,43.66,43.68,43.64,43.67,98581.0,40.5831,40.6017,40.5645,40.5924,98581.0
2021-05-25 13:00:00,43.67,43.69,43.61,43.69,59617.0,40.5924,40.611,40.5367,40.611,59617.0
2021-05-25 13:30:00,43.69,43.69,43.62,43.62,51385.0,40.611,40.611,40.546,40.546,51385.0
2021-05-25 14:00:00,43.62,43.62,43.56,43.58,100863.0,40.546,40.546,40.4902,40.5088,100863.0
2021-05-25 14:30:00,43.57,43.6,43.57,43.59,79634.0,40.4995,40.5274,40.4995,40.5181,79634.0
2021-05-25 15:00:00,43.59,43.59,43.52,43.55,121300.0,40.5181,40.5181,40.453,40.4809,121300.0
2021-05-25 15:30:00,43.54,43.59,43.51,43.56,582163.0,40.4716,40.5181,40.4437,40.4902,582163.0
2021-05-26 09:30:00,43.91,43.95,43.83,43.9,685249.0,40.8155,40.8527,40.7412,40.8062,685249.0
2021-05-26 10:00:00,43.91,44.02,43.89,44.01,223788.0,40.8155,40.9178,40.7969,40.9085,223788.0
2021-05-26 10:30:00,44.02,44.05,44.0,44.05,216372.0,40.9178,40.9457,40.8992,40.9457,216372.0
2021-05-26 11:00:00,44.05,44.07,44.0,44.0,229649.0,40.9457,40.9642,40.8992,40.8992,229649.0
2021-05-26 11:30:00,44.0,44.05,43.96,44.04,201211.0,40.8992,40.9457,40.862,40.9364,201211.0
2021-05-26 12:00:00,44.04,44.08,44.03,44.08,81513.0,40.9364,40.9735,40.9271,40.9735,81513.0
2021-05-26 12:30:00,44.08,44.1,44.07,44.09,78270.0,40.9735,40.9921,40.9642,40.9828,78270.0
2021-05-26 13:00:00,44.09,44.1,44.06,44.09,76689.0,40.9828,40.9921,40.9549,40.9828,76689.0
2021-05-26 13:30:00,44.09,44.1,44.05,44.08,67207.0,40.9828,40.9921,40.9457,40.9735,67207.0
2021-05-26 14:00:00,44.08,44.14,44.07,44.14,109970.0,40.9735,41.0293,40.9642,41.0293,109970.0
2021-05-26 14:30:00,44.15,44.16,44.11,44.13,113011.0,41.0386,41.0479,41.0014,41.02,113011.0
2021-05-26 15:00:00,44.13,44.14,44.11,44.12,101469.0,41.02,41.0293,41.0014,41.0107,101469.0
2021-05-26 15:30:00,44.12,44.14,44.06,44.07,449466.0,41.0107,41.0293,40.9549,40.9642,449466.0
2021-05-27 09:30:00,44.27,44.29,44.2,44.28,570591.0,41.1501,41.1687,41.0851,41.1594,570591.0
2021-05-27 10:00:00,44.28,44.34,44.27,44.34,254235.0,41.1594,41.2152,41.1501,41.2152,254235.0
2021-05-27 10:30:00,44.35,44.37,44.26,44.28,272868.0,41.2245,41.2431,41.1409,41.1594,272868.0
2021-05-27 11:00:00,44.28,44.31,44.2,44.2,196381.0,41.1594,41.1873,41.0851,41.0851,196381.0
2021-05-27 11:30:00,44.2,44.3,44.18,44.29,162850.0,41.0851,41.178,41.0665,41.1687,162850.0
2021-05-27 12:00:00,44.29,44.3,44.22,44.24,179386.0,41.1687,41.178,41.1037,41.1223,179386.0
2021-05-27 12:30:00,44.23,44.25,44.17,44.19,271947.0,41.113,41.1316,41.0572,41.0758,271947.0
2021-05-27 13:00:00,44.19,44.22,44.16,44.18,137149.0,41.0758,41.1037,41.0479,41.0665,137149.0
2021-05-27 13:30:00,44.18,44.25,44.17,44.23,138253.0,41.0665,41.1316,41.0572,41.113,138253.0
2021-05-27 14:00:00,44.23,44.24,44.19,44.23,173463.0,41.113,41.1223,41.0758,41.113,173463.0
2021-05-27 14:30:00,44.23,44.26,44.22,44.26,169608.0,41.113,41.1409,41.1037,41.1409,169608.0
2021-05-27 15:00:00,44.25,44.26,44.19,44.22,247736.0,41.1316,41.1409,41.0758,41.1037,247736.0
2021-05-27 15:30:00,44.22,44.29,44.22,44.24,519582.0,41.1037,41.1687,41.1037,41.1223,519582.0
2021-05-28 09:30:00,44.28,44.49,44.24,44.44,385756.0,41.1594,41.3546,41.1223,41.3082,385756.0
2021-05-28 10:00:00,44.45,44.48,44.34,44.34,307027.0,41.3175,41.3454,41.2152,41.2152,307027.0
2021-05-28 10:30:00,44.35,44.48,44.34,44.44,160324.0,41.2245,41.3454,41.2152,41.3082,160324.0
2021-05-28 11:00:00,44.44,44.45,44.39,44.45,269676.0,41.3082,41.3175,41.2617,41.3175,269676.0
2021-05-28 11:30:00,44.45,44.47,44.42,44.44,191407.0,41.3175,41.3361,41.2896,41.3082,191407.0
2021-05-28 12:00:00,44.45,44.45,44.4,44.41,130083.0,41.3175,41.3175,41.271,41.2803,130083.0
2021-05-28 12:30:00,44.41,44.45,44.39,44.41,113845.0,41.2803,41.3175,41.2617,41.2803,113845.0
2021-05-28 13:00:00,44.41,44.46,44.41,44.41,125285.0,41.2803,41.3268,41.2803,41.2803,125285.0
2021-05-28 13:30:00,44.41,44.44,44.41,44.43,132155.0,41.2803,41.3082,41.2803,41.2989,132155.0
2021-05-28 14:00:00,44.42,44.43,44.39,44.41,113648.0,41.2896,41.2989,41.2617,41.2803,113648.0
2021-05-28 14:30:00,44.41,44.42,44.4,44.42,194021.0,41.2803,41.2896,41.271,41.2896,194021.0
2021-05-28 15:00:00,44.41,44.44,44.39,44.41,211918.0,41.2803,41.3082,41.2617,41.2803,211918.0
2021-05-28 15:30:00,44.41,44.43,44.3,44.3,610411.0,41.2803,41.2989,41.178,41.178,610411.0
2021-06-01 09:30:00,44.77,44.78,44.63,44.73,420860.0,41.6149,41.6242,41.4848,41.5777,420860.0
2021-06-01 10:00:00,44.73,44.77,44.61,44.7,387687.0,41.5777,41.6149,41.4662,41.5498,387687.0
2021-06-01 10:30:00,44.69,44.75,44.64,44.73,259594.0,41.5406,41.5963,41.4941,41.5777,259594.0
2021-06-01 11:00:00,44.73,44.73,44.65,44.67,270678.0,41.5777,41.5777,41.5034,41.522,270678.0
2021-06-01 11:30:00,44.68,44.73,44.66,44.7,127876.0,41.5313,41.5777,41.5127,41.5498,127876.0
2021-06-01 12:00:00,44.7,44.7,44.64,44.66,136578.0,41.5498,41.5498,41.4941,41.5127,136578.0
2021-06-01 12:30:00,44.66,44.69,44.66,44.69,124256.0,41.5127,41.5406,41.5127,41.5406,124256.0
2021-06-01 13:00:00,44.68,44.69,44.62,44.66,159936.0,41.5313,41.5406,41.4755,41.5127,159936.0
2021-06-01 13:30:00,44.66,44.7,44.64,44.7,91535.0,41.5127,41.5498,41.4941,41.5498,91535.0
2021-06-01 14:00:00,44.69,44.71,44.68,44.71,88375.0,41.5406,41.5591,41.5313,41.5591,88375.0
2021-06-01 14:30:00,44.71,44.73,44.7,44.71,87108.0,41.5591,41.5777,41.5498,41.5591,87108.0
2021-06-01 15:00:00,44.71,44.74,44.7,44.73,341535.0,41.5591,41.587,41.5498,41.5777,341535.0
2021-06-01 15:30:00,44.73,44.74,44.67,44.67,573767.0,41.5777,41.587,41.522,41.522,573767.0
2021-06-02 09:30:00,44.8,44.89,44.74,44.87,136292.0,41.6428,41.7265,41.587,41.7079,136292.0
2021-06-02 10:00:00,44.87,44.92,44.84,44.89,184236.0,41.7079,41.7543,41.68,41.7265,184236.0
2021-06-02 10:30:00,44.89,44.96,44.88,44.95,148997.0,41.7265,41.7915,41.7172,41.7822,148997.0
2021-06-02 11:00:00,44.96,45.01,44.93,45.0,205350.0,41.7915,41.838,41.7636,41.8287,205350.0
2021-06-02 11:30:00,45.01,45.03,44.99,45.01,309973.0,41.838,41.8566,41.8194,41.838,309973.0
2021-06-02 12:00:00,45.0,45.06,44.96,45.0,1439041.0,41.8287,41.8845,41.7915,41.8287,1439041.0
2021-06-02 12:30:00,45.0,45.01,44.96,44.98,135441.0,41.8287,41.838,41.7915,41.8101,135441.0
2021-06-02 13:00:00,44.98,44.99,44.94,44.94,251468.0,41.8101,41.8194,41.7729,41.7729,251468.0
2021-06-02 13:30:00,44.95,45.0,44.94,45.0,179928.0,41.7822,41.8287,41.7729,41.8287,179928.0
2021-06-02 14:00:00,45.01,45.02,44.99,45.01,129520.0,41.838,41.8473,41.8194,41.838,129520.0
2021-06-02 14:30:00,45.01,45.01,44.99,45.0,108347.0,41.838,41.838,41.8194,41.8287,108347.0
2021-06-02 15:00:00,45.0,45.01,44.98,45.0,184544.0,41.8287,41.838,41.8101,41.8287,184544.0
2021-06-02 15:30:00,45.0,45.04,44.99,45.03,592132.0,41.8287,41.8659,41.8194,41.8566,592132.0
2021-06-03 09:30:00,44.84,44.91,44.79,44.86,365298.0,41.68,41.745,41.6335,41.6986,365298.0
2021-06-03 10:00:00,44.86,44.96,44.85,44.92,193030.0,41.6986,41.7915,41.6893,41.7543,193030.0
2021-06-03 10:30:00,44.93,45.02,44.89,45.01,447457.0,41.7636,41.8473,41.7265,41.838,447457.0
2021-06-03 11:00:00,45.01,45.06,44.98,45.04,493382.0,41.838,41.8845,41.8101,41.8659,493382.0
2021-06-03 11:30:00,45.03,45.03,44.93,44.94,253005.0,41.8566,41.8566,41.7636,41.7729,253005.0
2021-06-03 12:00:00,44.94,44.94,44.88,44.91,93475.0,41.7729,41.7729,41.7172,41.745,93475.0
2021-06-03 12:30:00,44.9,44.94,44.88,44.92,63158.0,41.7358,41.7729,41.7172,41.7543,63158.0
2021-06-03 13:00:00,44.91,44.94,44.88,44.94,273873.0,41.745,41.7729,41.7172,41.7729,273873.0
2021-06-03 13:30:00,44.94,44.95,44.92,44.94,150265.0,41.7729,41.7822,41.7543,41.7729,150265.0
2021-06-03 14:00:00,44.94,44.94,44.93,44.94,48322.0,41.7729,41.7729,41.7636,41.7729,48322.0
2021-06-03 14:30:00,44.94,44.94,44.91,44.91,140960.0,41.7729,41.7729,41.745,41.745,140960.0
2021-06-03 15:00:00,44.91,44.97,44.91,44.96,205035.0,41.745,41.8008,41.745,41.7915,205035.0
2021-06-03 15:30:00,44.96,44.98,44.95,44.97,364955.0,41.7915,41.8101,41.7822,41.8008,364955.0
2021-06-04 09:30:00,45.35,45.39,45.28,45.38,160607.0,42.154,42.1912,42.089,42.1819,160607.0
2021-06-04 10:00:00,45.38,45.38,45.29,45.3,408313.0,42.1819,42.1819,42.0983,42.1076,408313.0
2021-06-04 10:30:00,45.3,45.34,45.26,45.3,224627.0,42.1076,42.1447,42.0704,42.1076,224627.0
2021-06-04 11:00:00,45.3,45.34,45.28,45.31,116816.0,42.1076,42.1447,42.089,42.1169,116816.0
2021-06-04 11:30:00,45.31,45.34,45.29,45.3,81227.0,42.1169,42.1447,42.0983,42.1076,81227.0
2021-06-04 12:00:00,45.3,45.35,45.3,45.34,35668.0,42.1076,42.154,42.1076,42.1447,35668.0
2021-06-04 12:30:00,45.35,45.35,45.32,45.34,32762.0,42.154,42.154,42.1262,42.1447,32762.0
2021-06-04 13:00:00,45.34,45.36,45.33,45.35,47085.0,42.1447,42.1633,42.1354,42.154,47085.0
2021-06-04 13:30:00,45.36,45.37,45.33,45.37,108883.0,42.1633,42.1726,42.1354,42.1726,108883.0
2021-06-04 14:00:00,45.37,45.37,45.34,45.36,29338.0,42.1726,42.1726,42.1447,42.1633,29338.0
2021-06-04 14:30:00,45.36,45.38,45.35,45.37,47854.0,42.1633,42.1819,42.154,42.1726,47854.0
2021-06-04 15:00:00,45.37,45.37,45.36,45.37,115331.0,42.1726,42.1726,42.1633,42.1726,115331.0
2021-06-04 15:30:00,45.37,45.38,45.35,45.38,385782.0,42.1726,42.1819,42.154,42.1819,385782.0
2021-06-07 09:30:00,45.43,45.43,45.28,45.3,306909.0,42.2284,42.2284,42.089,42.1076,306909.0
2021-06-07 10:00:00,45.29,45.34,45.24,45.31,340952.0,42.0983,42.1447,42.0518,42.1169,340952.0
2021-06-07 10:30:00,45.32,45.4,45.31,45.38,310883.0,42.1262,42.2005,42.1169,42.1819,310883.0
2021-06-07 11:00:00,45.38,45.41,45.34,45.34,179600.0,42.1819,42.2098,42.1447,42.1447,179600.0
2021-06-07 11:30:00,45.34,45.39,45.27,45.39,202454.0,42.1447,42.1912,42.0797,42.1912,202454.0
2021-06-07 12:00:00,45.39,45.4,45.36,45.38,123429.0,42.1912,42.2005,42.1633,42.1819,123429.0
2021-06-07 12:30:00,45.38,45.39,45.35,45.37,328608.0,42.1819,42.1912,42.154,42.1726,328608.0
2021-06-07 13:00:00,45.37,45.38,45.35,45.36,99924.0,42.1726,42.1819,42.154,42.1633,99924.0
2021-06-07 13:30:00,45.36,45.39,45.36,45.38,186434.0,42.1633,42.1912,42.1633,42.1819,186434.0
2021-06-07 14:00:00,45.38,45.41,45.37,45.41,44373.0,42.1819,42.2098,42.1726,42.2098,44373.0
2021-06-07 14:30:00,45.41,45.42,45.39,45.41,56396.0,42.2098,42.2191,42.1912,42.2098,56396.0
2021-06-07 15:00:00,45.41,45.44,45.4,45.43,87762.0,42.2098,42.2377,42.2005,42.2284,87762.0
2021-06-07 15:30:00,45.43,45.43,45.38,45.4,264010.0,42.2284,42.2284,42.1819,42.2005,264010.0
2021-06-08 09:30:00,45.42,45.44,45.19,45.21,345228.0,42.2191,42.2377,42.0053,42.0239,345228.0
2021-06-08 10:00:00,45.22,45.29,45.21,45.26,272134.0,42.0332,42.0983,42.0239,42.0704,272134.0
2021-06-08 10:30:00,45.25,45.33,45.25,45.31,84151.0,42.0611,42.1354,42.0611,42.1169,84151.0
2021-06-08 11:00:00,45.31,45.33,45.28,45.31,249255.0,42.1169,42.1354,42.089,42.1169,249255.0
2021-06-08 11:30:00,45.31,45.31,45.27,45.3,100643.0,42.1169,42.1169,42.0797,42.1076,100643.0
2021-06-08 12:00:00,45.3,45.32,45.28,45.31,132980.0,42.1076,42.1262,42.089,42.1169,132980.0
2021-06-08 12:30:00,45.32,45.36,45.31,45.36,97487.0,42.1262,42.1633,42.1169,42.1633,97487.0
2021-06-08 13:00:00,45.35,45.36,45.3,45.32,68712.0,42.154,42.1633,42.1076,42.1262,68712.0
2021-06-08 13:30:00,45.31,45.33,45.3,45.31,100538.0,42.1169,42.1354,42.1076,42.1169,100538.0
2021-06-08 14:00:00,45.3,45.35,45.29,45.34,50258.0,42.1076,42.154,42.0983,42.1447,50258.0
2021-06-08 14:30:00,45.33,45.35,45.31,45.34,100591.0,42.1354,42.154,42.1169,42.1447,100591.0
2021-06-08 15:00:00,45.34,45.38,45.34,45.36,87542.0,42.1447,42.1819,42.1447,42.1633,87542.0
2021-06-08 15:30:00,45.36,45.38,45.34,45.34,434387.0,42.1633,42.1819,42.1447,42.1447,434387.0
2021-06-09 09:30:00,45.14,45.25,45.11,45.24,1381727.0,41.9588,42.0611,41.931,42.0518,1381727.0
2021-06-09 10:00:00,45.24,45.25,45.13,45.18,529229.0,42.0518,42.0611,41.9495,41.996,529229.0
2021-06-09 10:30:00,45.18,45.21,45.13,45.19,204981.0,41.996,42.0239,41.9495,42.0053,204981.0
2021-06-09 11:00:00,45.19,45.2,45.17,45.2,300245.0,42.0053,42.0146,41.9867,42.0146,300245.0
2021-06-09 11:30:00,45.2,45.21,45.13,45.16,208902.0,42.0146,42.0239,41.9495,41.9774,208902.0
2021-06-09 12:00:00,45.16,45.17,45.15,45.16,89835.0,41.9774,41.9867,41.9681,41.9774,89835.0
2021-06-09 12:30:00,45.16,45.2,45.16,45.19,149811.0,41.9774,42.0146,41.9774,42.0053,149811.0
2021-06-09 13:00:00,45.19,45.22,45.18,45.21,73028.0,42.0053,42.0332,41.996,42.0239,73028.0
2021-06-09 13:30:00,45.21,45.23,45.2,45.21,130578.0,42.0239,42.0425,42.0146,42.0239,130578.0
2021-06-09 14:00:00,45.21,45.24,45.2,45.24,318611.0,42.0239,42.0518,42.0146,42.0518,318611.0
2021-06-09 14:30:00,45.23,45.24,45.22,45.23,181573.0,42.0425,42.0518,42.0332,42.0425,181573.0
2021-06-09 15:00:00,45.23,45.25,45.19,45.19,272922.0,42.0425,42.0611,42.0053,42.0053,272922.0
2021-06-09 15:30:00,45.19,45.2,45.12,45.14,315201.0,42.0053,42.0146,41.9402,41.9588,315201.0
2021-06-10 09:30:00,45.3,45.36,45.22,45.32,750217.0,42.1464,42.2023,42.072,42.165,750217.0
2021-06-10 10:00:00,45.32,45.36,45.27,45.34,273338.0,42.165,42.2023,42.1185,42.1836,273338.0
2021-06-10 10:30:00,45.34,45.35,45.18,45.21,334155.0,42.1836,42.1929,42.0348,42.0627,334155.0
2021-06-10 11:00:00,45.21,45.26,45.18,45.23,117832.0,42.0627,42.1092,42.0348,42.0813,117832.0
2021-06-10 11:30:00,45.24,45.31,45.24,45.3,126453.0,42.0906,42.1557,42.0906,42.1464,126453.0
2021-06-10 12:00:00,45.3,45.31,45.24,45.27,88126.0,42.1464,42.1557,42.0906,42.1185,88126.0
2021-06-10 12:30:00,45.28,45.35,45.28,45.34,70261.0,42.1278,42.1929,42.1278,42.1836,70261.0
2021-06-10 13:00:00,45.34,45.37,45.31,45.35,97160.0,42.1836,42.2116,42.1557,42.1929,97160.0
2021-06-10 13:30:00,45.35,45.39,45.34,45.37,68978.0,42.1929,42.2302,42.1836,42.2116,68978.0
2021-06-10 14:00:00,45.38,45.41,45.37,45.39,42136.0,42.2209,42.2488,42.2116,42.2302,42136.0
2021-06-10 14:30:00,45.38,45.41,45.37,45.4,66072.0,42.2209,42.2488,42.2116,42.2395,66072.0
2021-06-10 15:00:00,45.4,45.4,45.34,45.36,111809.0,42.2395,42.2395,42.1836,42.2023,111809.0
2021-06-10 15:30:00,45.36,45.37,45.28,45.31,515979.0,42.2023,42.2116,42.1278,42.1557,515979.0
2021-06-11 09:30:00,45.38,45.38,45.14,45.16,300878.0,42.2209,42.2209,41.9976,42.0162,300878.0
2021-06-11 10:00:00,45.16,45.24,45.15,45.2,120795.0,42.0162,42.0906,42.0069,42.0534,120795.0
2021-06-11 10:30:00,45.19,45.19,45.1,45.14,578389.0,42.0441,42.0441,41.9604,41.9976,578389.0
2021-06-11 11:00:00,45.14,45.17,45.11,45.16,152812.0,41.9976,42.0255,41.9697,42.0162,152812.0
2021-06-11 11:30:00,45.16,45.19,45.14,45.16,158891.0,42.0162,42.0441,41.9976,42.0162,158891.0
2021-06-11 12:00:00,45.16,45.18,45.12,45.16,38151.0,42.0162,42.0348,41.979,42.0162,38151.0
2021-06-11 12:30:00,45.15,45.17,45.14,45.16,303564.0,42.0069,42.0255,41.9976,42.0162,303564.0
2021-06-11 13:00:00,45.16,45.18,45.15,45.18,34434.0,42.0162,42.0348,42.0069,42.0348,34434.0
2021-06-11 13:30:00,45.18,45.21,45.15,45.21,362763.0,42.0348,42.0627,42.0069,42.0627,362763.0
2021-06-11 14:00:00,45.22,45.22,45.2,45.21,87446.0,42.072,42.072,42.0534,42.0627,87446.0
2021-06-11 14:30:00,45.21,45.23,45.21,45.23,26931.0,42.0627,42.0813,42.0627,42.0813,26931.0
2021-06-11 15:00:00,45.23,45.25,45.21,45.22,127834.0,42.0813,42.0999,42.0627,42.072,127834.0
2021-06-11 15:30:00,45.22,45.24,45.18,45.22,234969.0,42.072,42.0906,42.0348,42.072,234969.0
2021-06-14 09:30:00,45.21,45.33,45.21,45.33,76142.0,42.0627,42.1743,42.0627,42.1743,76142.0
2021-06-14 10:00:00,45.33,45.34,45.25,45.29,139932.0,42.1743,42.1836,42.0999,42.1371,139932.0
2021-06-14 10:30:00,45.29,45.39,45.28,45.39,109756.0,42.1371,42.2302,42.1278,42.2302,109756.0
2021-06-14 11:00:00,45.39,45.39,45.34,45.34,156122.0,42.2302,42.2302,42.1836,42.1836,156122.0
2021-06-14 11:30:00,45.35,45.36,45.31,45.35,32013.0,42.1929,42.2023,42.1557,42.1929,32013.0
2021-06-14 12:00:00,45.34,45.35,45.33,45.33,11585.0,42.1836,42.1929,42.1743,42.1743,11585.0
2021-06-14 12:30:00,45.33,45.36,45.3,45.32,46333.0,42.1743,42.2023,42.1464,42.165,46333.0
2021-06-14 13:00:00,45.32,45.35,45.31,45.33,32375.0,42.165,42.1929,42.1557,42.1743,32375.0
2021-06-14 13:30:00,45.32,45.33,45.26,45.27,31707.0,42.165,42.1743,42.1092,42.1185,31707.0
2021-06-14 14:00:00,45.27,45.3,45.25,45.26,90650.0,42.1185,42.1464,42.0999,42.1092,90650.0
2021-06-14 14:30:00,45.26,45.28,45.23,45.23,44190.0,42.1092,42.1278,42.0813,42.0813,44190.0
2021-06-14 15:00:00,45.23,45.23,45.19,45.19,196323.0,42.0813,42.0813,42.0441,42.0441,196323.0
2021-06-14 15:30:00,45.19,45.23,45.16,45.21,380445.0,42.0441,42.0813,42.0162,42.0627,380445.0
2021-06-15 09:30:00,45.25,45.25,45.09,45.11,193793.0,42.0999,42.0999,41.951,41.9697,193793.0
2021-06-15 10:00:00,45.12,45.13,45.05,45.07,131019.0,41.979,41.9883,41.9138,41.9324,131019.0
2021-06-15 10:30:00,45.07,45.13,45.06,45.09,137102.0,41.9324,41.9883,41.9231,41.951,137102.0
2021-06-15 11:00:00,45.08,45.14,45.05,45.1,116549.0,41.9417,41.9976,41.9138,41.9604,116549.0
2021-06-15 11:30:00,45.1,45.1,45.03,45.05,107022.0,41.9604,41.9604,41.8952,41.9138,107022.0
2021-06-15 12:00:00,45.06,45.09,45.05,45.06,50967.0,41.9231,41.951,41.9138,41.9231,50967.0
2021-06-15 12:30:00,45.06,45.08,45.05,45.08,55265.0,41.9231,41.9417,41.9138,41.9417,55265.0
2021-06-15 13:00:00,45.08,45.09,45.01,45.01,74286.0,41.9417,41.951,41.8766,41.8766,74286.0
2021-06-15 13:30:00,45.02,45.05,44.99,45.02,104253.0,41.8859,41.9138,41.858,41.8859,104253.0
2021-06-15 14:00:00,45.03,45.05,45.01,45.02,82958.0,41.8952,41.9138,41.8766,41.8859,82958.0
2021-06-15 14:30:00,45.02,45.05,45.01,45.03,80612.0,41.8859,41.9138,41.8766,41.8952,80612.0
2021-06-15 15:00:00,45.02,45.03,44.98,44.99,157236.0,41.8859,41.8952,41.8487,41.858,157236.0
2021-06-15 15:30:00,44.99,45.06,44.97,45.04,453547.0,41.858,41.9231,41.8394,41.9045,453547.0
2021-06-16 09:30:00,44.92,45.03,44.91,44.99,205508.0,41.7929,41.8952,41.7836,41.858,205508.0
2021-06-16 10:00:00,45.0,45.01,44.97,45.0,127754.0,41.8673,41.8766,41.8394,41.8673,127754.0
2021-06-16 10:30:00,45.0,45.02,44.98,45.01,147036.0,41.8673,41.8859,41.8487,41.8766,147036.0
2021-06-16 11:00:00,45.02,45.05,45.01,45.02,111699.0,41.8859,41.9138,41.8766,41.8859,111699.0
2021-06-16 11:30:00,45.03,45.09,45.02,45.04,100751.0,41.8952,41.951,41.8859,41.9045,100751.0
2021-06-16 12:00:00,45.05,45.07,44.92,44.93,109509.0,41.9138,41.9324,41.7929,41.8022,109509.0
2021-06-16 12:30:00,44.93,44.96,44.91,44.96,75337.0,41.8022,41.8301,41.7836,41.8301,75337.0
2021-06-16 13:00:00,44.95,45.0,44.91,44.93,78840.0,41.8208,41.8673,41.7836,41.8022,78840.0
2021-06-16 13:30:00,44.92,45.01,44.92,45.01,100790.0,41.7929,41.8766,41.7929,41.8766,100790.0
2021-06-16 14:00:00,44.97,44.97,44.43,44.56,741328.0,41.8394,41.8394,41.337,41.4579,741328.0
2021-06-16 14:30:00,44.54,44.61,44.36,44.47,653282.0,41.4393,41.5045,41.2719,41.3742,653282.0
2021-06-16 15:00:00,44.47,44.65,44.44,44.64,729372.0,41.3742,41.5417,41.3463,41.5324,729372.0
2021-06-16 15:30:00,44.65,44.66,44.51,44.51,769294.0,41.5417,41.551,41.4114,41.4114,769294.0
2021-06-17 09:30:00,44.36,44.47,44.33,44.39,439306.0,41.2719,41.3742,41.244,41.2998,439306.0
2021-06-17 10:00:00,44.39,44.46,44.38,44.44,365226.0,41.2998,41.3649,41.2905,41.3463,365226.0
2021-06-17 10:30:00,44.44,44.5,44.42,44.44,259489.0,41.3463,41.4021,41.3277,41.3463,259489.0
2021-06-17 11:00:00,44.44,44.45,44.29,44.39,460145.0,41.3463,41.3556,41.2067,41.2998,460145.0
2021-06-17 11:30:00,44.39,44.41,44.3,44.32,244107.0,41.2998,41.3184,41.216,41.2347,244107.0
2021-06-17 12:00:00,44.32,44.34,44.2,44.21,256719.0,41.2347,41.2533,41.123,41.1323,256719.0
2021-06-17 12:30:00,44.21,44.28,44.18,44.28,199915.0,41.1323,41.1974,41.1044,41.1974,199915.0
2021-06-17 13:00:00,44.27,44.42,44.26,44.41,363710.0,41.1881,41.3277,41.1788,41.3184,363710.0
2021-06-17 13:30:00,44.41,44.45,44.39,44.41,197335.0,41.3184,41.3556,41.2998,41.3184,197335.0
2021-06-17 14:00:00,44.4,44.44,44.39,44.44,118140.0,41.3091,41.3463,41.2998,41.3463,118140.0
2021-06-17 14:30:00,44.43,44.43,44.38,44.38,108487.0,41.337,41.337,41.2905,41.2905,108487.0
2021-06-17 15:00:00,44.39,44.42,44.37,44.37,250837.0,41.2998,41.3277,41.2812,41.2812,250837.0
2021-06-17 15:30:00,44.38,44.43,44.31,44.38,711233.0,41.2905,41.337,41.2253,41.2905,711233.0
2021-06-18 09:30:00,44.15,44.15,43.95,44.0,309202.0,41.0765,41.0765,40.8904,40.9369,309202.0
2021-06-18 10:00:00,44.0,44.03,43.89,43.93,357309.0,40.9369,40.9648,40.8346,40.8718,357309.0
2021-06-18 10:30:00,43.93,44.02,43.89,43.96,265494.0,40.8718,40.9555,40.8346,40.8997,265494.0
2021-06-18 11:00:00,43.95,43.97,43.9,43.91,203317.0,40.8904,40.909,40.8439,40.8532,203317.0
2021-06-18 11:30:00,43.92,44.0,43.9,44.0,144428.0,40.8625,40.9369,40.8439,40.9369,144428.0
2021-06-18 12:00:00,44.0,44.03,43.97,44.02,233043.0,40.9369,40.9648,40.909,40.9555,233043.0
2021-06-18 12:30:00,44.02,44.03,43.97,44.0,74314.0,40.9555,40.9648,40.909,40.9369,74314.0
2021-06-18 13:00:00,44.0,44.06,43.99,44.04,115601.0,40.9369,40.9928,40.9276,40.9741,115601.0
2021-06-18 13:30:00,44.05,44.1,44.03,44.08,192830.0,40.9834,41.03,40.9648,41.0114,192830.0
2021-06-18 14:00:00,44.08,44.11,44.03,44.03,241603.0,41.0114,41.0393,40.9648,40.9648,241603.0
2021-06-18 14:30:00,44.02,44.05,43.98,43.99,111431.0,40.9555,40.9834,40.9183,40.9276,111431.0
2021-06-18 15:00:00,43.99,44.06,43.98,44.04,141320.0,40.9276,40.9928,40.9183,40.9741,141320.0
2021-06-18 15:30:00,44.04,44.04,43.95,43.97,530514.0,40.9741,40.9741,40.8904,40.909,530514.0
2021-06-21 09:30:00,44.32,44.39,44.21,44.32,280567.0,41.2347,41.2998,41.1323,41.2347,280567.0
2021-06-21 10:00:00,44.31,44.4,44.27,44.39,151260.0,41.2253,41.3091,41.1881,41.2998,151260.0
2021-06-21 10:30:00,44.39,44.49,44.38,44.44,154757.0,41.2998,41.3928,41.2905,41.3463,154757.0
2021-06-21 11:00:00,44.44,44.5,44.44,44.48,72576.0,41.3463,41.4021,41.3463,41.3835,72576.0
2021-06-21 11:30:00,44.48,44.48,44.42,44.44,40732.0,41.3835,41.3835,41.3277,41.3463,40732.0
2021-06-21 12:00:00,44.44,44.48,44.42,44.46,129497.0,41.3463,41.3835,41.3277,41.3649,129497.0
2021-06-21 12:30:00,44.46,44.51,44.44,44.46,125042.0,41.3649,41.4114,41.3463,41.3649,125042.0
2021-06-21 13:00:00,44.46,44.49,44.44,44.49,64787.0,41.3649,41.3928,41.3463,41.3928,64787.0
2021-06-21 13:30:00,44.48,44.53,44.48,44.51,25324.0,41.3835,41.43,41.3835,41.4114,25324.0
2021-06-21 14:00:00,44.52,44.53,44.48,44.53,51073.0,41.4207,41.43,41.3835,41.43,51073.0
2021-06-21 14:30:00,44.53,44.55,44.51,44.54,89402.0,41.43,41.4486,41.4114,41.4393,89402.0
2021-06-21 15:00:00,44.54,44.59,44.53,44.55,154363.0,41.4393,41.4859,41.43,41.4486,154363.0
2021-06-21 15:30:00,44.55,44.61,44.55,44.59,286462.0,41.4486,41.5045,41.4486,41.4859,286462.0
2021-06-22 09:30:00,44.36,44.41,44.28,44.3,257214.0,41.2719,41.3184,41.1974,41.216,257214.0
2021-06-22 10:00:00,44.3,44.34,44.26,44.3,241870.0,41.216,41.2533,41.1788,41.216,241870.0
2021-06-22 10:30:00,44.3,44.33,44.26,44.27,140087.0,41.216,41.244,41.1788,41.1881,140087.0
2021-06-22 11:00:00,44.27,44.34,44.25,44.33,194451.0,41.1881,41.2533,41.1695,41.244,194451.0
2021-06-22 11:30:00,44.32,44.36,44.28,44.28,171499.0,41.2347,41.2719,41.1974,41.1974,171499.0
2021-06-22 12:00:00,44.29,44.35,44.28,44.34,156105.0,41.2067,41.2626,41.1974,41.2533,156105.0
2021-06-22 12:30:00,44.34,44.36,44.31,44.35,174345.0,41.2533,41.2719,41.2253,41.2626,174345.0
2021-06-22 13:00:00,44.34,44.36,44.32,44.35,67964.0,41.2533,41.2719,41.2347,41.2626,67964.0
2021-06-22 13:30:00,44.35,44.37,44.31,44.35,189827.0,41.2626,41.2812,41.2253,41.2626,189827.0
2021-06-22 14:00:00,44.35,44.37,44.33,44.36,168904.0,41.2626,41.2812,41.244,41.2719,168904.0
2021-06-22 14:30:00,44.37,44.5,44.36,44.45,193978.0,41.2812,41.4021,41.2719,41.3556,193978.0
2021-06-22 15:00:00,44.46,44.51,44.45,44.48,145289.0,41.3649,41.4114,41.3556,41.3835,145289.0
2021-06-22 15:30:00,44.48,44.52,44.45,44.46,317959.0,41.3835,41.4207,41.3556,41.3649,317959.0
2021-06-23 09:30:00,44.37,44.53,44.33,44.51,367911.0,41.2812,41.43,41.244,41.4114,367911.0
2021-06-23 10:00:00,44.51,44.53,44.43,44.43,283352.0,41.4114,41.43,41.337,41.337,283352.0
2021-06-23 10:30:00,44.44,44.45,44.37,44.38,270352.0,41.3463,41.3556,41.2812,41.2905,270352.0
2021-06-23 11:00:00,44.38,44.39,44.29,44.29,101976.0,41.2905,41.2998,41.2067,41.2067,101976.0
2021-06-23 11:30:00,44.29,44.34,44.27,44.32,54258.0,41.2067,41.2533,41.1881,41.2347,54258.0
2021-06-23 12:00:00,44.32,44.35,44.31,44.34,75837.0,41.2347,41.2626,41.2253,41.2533,75837.0
2021-06-23 12:30:00,44.34,44.35,44.24,44.27,251570.0,41.2533,41.2626,41.1602,41.1881,251570.0
2021-06-23 13:00:00,44.27,44.29,44.22,44.25,78557.0,41.1881,41.2067,41.1416,41.1695,78557.0
2021-06-23 13:30:00,44.25,44.3,44.24,44.27,59856.0,41.1695,41.216,41.1602,41.1881,59856.0
2021-06-23 14:00:00,44.27,44.29,44.23,44.28,41568.0,41.1881,41.2067,41.1509,41.1974,41568.0
2021-06-23 14:30:00,44.28,44.29,44.27,44.29,34996.0,41.1974,41.2067,41.1881,41.2067,34996.0
2021-06-23 15:00:00,44.29,44.32,44.27,44.31,88923.0,41.2067,41.2347,41.1881,41.2253,88923.0
2021-06-23 15:30:00,44.3,44.31,44.24,44.24,129925.0,41.216,41.2253,41.1602,41.1602,129925.0
2021-06-24 09:30:00,44.5,44.51,44.36,44.43,289497.0,41.4021,41.4114,41.2719,41.337,289497.0
2021-06-24 10:00:00,44.43,44.43,44.38,44.4,155208.0,41.337,41.337,41.2905,41.3091,155208.0
2021-06-24 10:30:00,44.4,44.41,44.31,44.34,159003.0,41.3091,41.3184,41.2253,41.2533,159003.0
2021-06-24 11:00:00,44.34,44.39,44.32,44.38,93956.0,41.2533,41.2998,41.2347,41.2905,93956.0
2021-06-24 11:30:00,44.38,44.38,44.35,44.38,117897.0,41.2905,41.2905,41.2626,41.2905,117897.0
2021-06-24 12:00:00,44.38,44.43,44.37,44.4,98884.0,41.2905,41.337,41.2812,41.3091,98884.0
2021-06-24 12:30:00,44.4,44.41,44.36,44.38,94731.0,41.3091,41.3184,41.2719,41.2905,94731.0
2021-06-24 13:00:00,44.38,44.47,44.38,44.46,172115.0,41.2905,41.3742,41.2905,41.3649,172115.0
2021-06-24 13:30:00,44.46,44.47,44.41,44.44,56754.0,41.3649,41.3742,41.3184,41.3463,56754.0
2021-06-24 14:00:00,44.44,44.47,44.43,44.45,74662.0,41.3463,41.3742,41.337,41.3556,74662.0
2021-06-24 14:30:00,44.45,44.47,44.42,44.44,123211.0,41.3556,41.3742,41.3277,41.3463,123211.0
2021-06-24 15:00:00,44.44,44.44,44.41,44.42,163023.0,41.3463,41.3463,41.3184,41.3277,163023.0
2021-06-24 15:30:00,44.43,44.44,44.39,44.44,330280.0,41.337,41.3463,41.2998,41.3463,330280.0
2021-06-25 09:30:00,44.64,44.65,44.49,44.52,374321.0,41.5324,41.5417,41.3928,41.4207,374321.0
2021-06-25 10:00:00,44.51,44.55,44.46,44.52,238607.0,41.4114,41.4486,41.3649,41.4207,238607.0
2021-06-25 10:30:00,44.52,44.54,44.47,44.48,149074.0,41.4207,41.4393,41.3742,41.3835,149074.0
2021-06-25 11:00:00,44.47,44.5,44.45,44.48,126621.0,41.3742,41.4021,41.3556,41.3835,126621.0
2021-06-25 11:30:00,44.48,44.49,44.46,44.48,62307.0,41.3835,41.3928,41.3649,41.3835,62307.0
2021-06-25 12:00:00,44.48,44.48,44.43,44.44,94643.0,41.3835,41.3835,41.337,41.3463,94643.0
2021-06-25 12:30:00,44.44,44.46,44.43,44.43,81968.0,41.3463,41.3649,41.337,41.337,81968.0
2021-06-25 13:00:00,44.43,44.44,44.38,44.42,79137.0,41.337,41.3463,41.2905,41.3277,79137.0
2021-06-25 13:30:00,44.41,44.42,44.36,44.38,98174.0,41.3184,41.3277,41.2719,41.2905,98174.0
2021-06-25 14:00:00,44.38,44.41,44.37,44.4,97611.0,41.2905,41.3184,41.2812,41.3091,97611.0
2021-06-25 14:30:00,44.39,44.42,44.38,44.42,123451.0,41.2998,41.3277,41.2905,41.3277,123451.0
2021-06-25 15:00:00,44.42,44.44,44.41,44.42,89573.0,41.3277,41.3463,41.3184,41.3277,89573.0
2021-06-25 15:30:00,44.42,44.5,44.42,44.48,365720.0,41.3277,41.4021,41.3277,41.3835,365720.0
2021-06-28 09:30:00,44.57,44.63,44.52,44.54,353779.0,41.4672,41.5231,41.4207,41.4393,353779.0
2021-06-28 10:00:00,44.54,44.59,44.53,44.58,95249.0,41.4393,41.4859,41.43,41.4766,95249.0
2021-06-28 10:30:00,44.56,44.57,44.52,44.55,65923.0,41.4579,41.4672,41.4207,41.4486,65923.0
2021-06-28 11:00:00,44.55,44.57,44.48,44.48,69216.0,41.4486,41.4672,41.3835,41.3835,69216.0
2021-06-28 11:30:00,44.49,44.54,44.48,44.54,31468.0,41.3928,41.4393,41.3835,41.4393,31468.0
2021-06-28 12:00:00,44.54,44.59,44.54,44.59,45968.0,41.4393,41.4859,41.4393,41.4859,45968.0
2021-06-28 12:30:00,44.59,44.6,44.58,44.59,34241.0,41.4859,41.4952,41.4766,41.4859,34241.0
2021-06-28 13:00:00,44.59,44.59,44.53,44.54,92814.0,41.4859,41.4859,41.43,41.4393,92814.0
2021-06-28 13:30:00,44.53,44.59,44.53,44.58,38227.0,41.43,41.4859,41.43,41.4766,38227.0
2021-06-28 14:00:00,44.58,44.58,44.55,44.58,36334.0,41.4766,41.4766,41.4486,41.4766,36334.0
2021-06-28 14:30:00,44.58,44.59,44.57,44.58,68356.0,41.4766,41.4859,41.4672,41.4766,68356.0
2021-06-28 15:00:00,44.57,44.57,44.53,44.53,172592.0,41.4672,41.4672,41.43,41.43,172592.0
2021-06-28 15:30:00,44.53,44.57,44.52,44.57,174170.0,41.43,41.4672,41.4207,41.4672,174170.0
2021-06-29 09:30:00,44.36,44.36,44.2,44.26,185706.0,41.2719,41.2719,41.123,41.1788,185706.0
2021-06-29 10:00:00,44.27,44.31,44.23,44.3,110548.0,41.1881,41.2253,41.1509,41.216,110548.0
2021-06-29 10:30:00,44.3,44.31,44.26,44.29,180502.0,41.216,41.2253,41.1788,41.2067,180502.0
2021-06-29 11:00:00,44.28,44.33,44.25,44.32,32651.0,41.1974,41.244,41.1695,41.2347,32651.0
2021-06-29 11:30:00,44.31,44.38,44.31,44.38,39578.0,41.2253,41.2905,41.2253,41.2905,39578.0
2021-06-29 12:00:00,44.38,44.39,44.36,44.37,27916.0,41.2905,41.2998,41.2719,41.2812,27916.0
2021-06-29 12:30:00,44.37,44.39,44.35,44.39,44939.0,41.2812,41.2998,41.2626,41.2998,44939.0
2021-06-29 13:00:00,44.39,44.41,44.39,44.4,49590.0,41.2998,41.3184,41.2998,41.3091,49590.0
2021-06-29 13:30:00,44.4,44.4,44.35,44.38,48794.0,41.3091,41.3091,41.2626,41.2905,48794.0
2021-06-29 14:00:00,44.38,44.43,44.37,44.39,105888.0,41.2905,41.337,41.2812,41.2998,105888.0
2021-06-29 14:30:00,44.39,44.4,44.36,44.37,50933.0,41.2998,41.3091,41.2719,41.2812,50933.0
2021-06-29 15:00:00,44.37,44.39,44.35,44.39,177260.0,41.2812,41.2998,41.2626,41.2998,177260.0
2021-06-29 15:30:00,44.39,44.49,44.39,44.47,492338.0,41.2998,41.3928,41.2998,41.3742,492338.0
2021-06-30 09:30:00,44.2,44.27,44.08,44.17,213195.0,41.123,41.1881,41.0114,41.0951,213195.0
2021-06-30 10:00:00,44.18,44.24,44.16,44.21,141951.0,41.1044,41.1602,41.0858,41.1323,141951.0
2021-06-30 10:30:00,44.2,44.27,44.11,44.13,359651.0,41.123,41.1881,41.0393,41.0579,359651.0
2021-06-30 11:00:00,44.13,44.14,44.1,44.13,227472.0,41.0579,41.0672,41.03,41.0579,227472.0
2021-06-30 11:30:00,44.13,44.2,44.11,44.2,382659.0,41.0579,41.123,41.0393,41.123,382659.0
2021-06-30 12:00:00,44.2,44.24,44.16,44.16,285305.0,41.123,41.1602,41.0858,41.0858,285305.0
2021-06-30 12:30:00,44.16,44.2,44.16,44.18,103090.0,41.0858,41.123,41.0858,41.1044,103090.0
2021-06-30 13:00:00,44.18,44.25,44.18,44.22,273353.0,41.1044,41.1695,41.1044,41.1416,273353.0
2021-06-30 13:30:00,44.23,44.23,44.18,44.2,157561.0,41.1509,41.1509,41.1044,41.123,157561.0
2021-06-30 14:00:00,44.2,44.21,44.17,44.18,101763.0,41.123,41.1323,41.0951,41.1044,101763.0
2021-06-30 14:30:00,44.18,44.2,44.15,44.16,201436.0,41.1044,41.123,41.0765,41.0858,201436.0
2021-06-30 15:00:00,44.17,44.19,44.15,44.18,305300.0,41.0951,41.1137,41.0765,41.1044,305300.0
2021-06-30 15:30:00,44.18,44.31,44.17,44.23,573695.0,41.1044,41.2253,41.0951,41.1509,573695.0
2021-07-01 09:30:00,44.18,44.24,44.08,44.11,195150.0,41.1044,41.1602,41.0114,41.0393,195150.0
2021-07-01 10:00:00,44.1,44.11,43.94,43.96,216104.0,41.03,41.0393,40.8811,40.8997,216104.0
2021-07-01 10:30:00,43.95,44.03,43.92,44.02,162045.0,40.8904,40.9648,40.8625,40.9555,162045.0
2021-07-01 11:00:00,44.01,44.02,43.86,43.95,153152.0,40.9462,40.9555,40.8067,40.8904,153152.0
2021-07-01 11:30:00,43.95,43.96,43.91,43.94,57618.0,40.8904,40.8997,40.8532,40.8811,57618.0
2021-07-01 12:00:00,43.94,43.95,43.92,43.93,64357.0,40.8811,40.8904,40.8625,40.8718,64357.0
2021-07-01 12:30:00,43.93,43.98,43.92,43.97,68524.0,40.8718,40.9183,40.8625,40.909,68524.0
2021-07-01 13:00:00,43.97,44.0,43.96,43.98,53067.0,40.909,40.9369,40.8997,40.9183,53067.0
2021-07-01 13:30:00,43.98,44.01,43.94,43.95,68863.0,40.9183,40.9462,40.8811,40.8904,68863.0
2021-07-01 14:00:00,43.95,44.0,43.93,43.98,75075.0,40.8904,40.9369,40.8718,40.9183,75075.0
2021-07-01 14:30:00,43.98,44.04,43.97,44.02,334072.0,40.9183,40.9741,40.909,40.9555,334072.0
2021-07-01 15:00:00,44.02,44.09,44.01,44.08,188714.0,40.9555,41.0207,40.9462,41.0114,188714.0
2021-07-01 15:30:00,44.09,44.13,44.06,44.12,273014.0,41.0207,41.0579,40.9928,41.0486,273014.0
2021-07-02 09:30:00,44.3,44.3,44.12,44.18,213816.0,41.216,41.216,41.0486,41.1044,213816.0
2021-07-02 10:00:00,44.17,44.21,44.1,44.2,241932.0,41.0951,41.1323,41.03,41.123,241932.0
2021-07-02 10:30:00,44.19,44.2,44.14,44.19,74789.0,41.1137,41.123,41.0672,41.1137,74789.0
2021-07-02 11:00:00,44.2,44.23,44.18,44.2,71486.0,41.123,41.1509,41.1044,41.123,71486.0
2021-07-02 11:30:00,44.2,44.21,44.17,44.18,70138.0,41.123,41.1323,41.0951,41.1044,70138.0
2021-07-02 12:00:00,44.18,44.2,44.17,44.2,53127.0,41.1044,41.123,41.0951,41.123,53127.0
2021-07-02 12:30:00,44.2,44.25,44.19,44.25,77657.0,41.123,41.1695,41.1137,41.1695,77657.0
2021-07-02 13:00:00,44.25,44.28,44.24,44.26,87250.0,41.1695,41.1974,41.1602,41.1788,87250.0
2021-07-02 13:30:00,44.27,44.29,44.25,44.27,105146.0,41.1881,41.2067,41.1695,41.1881,105146.0
2021-07-02 14:00:00,44.27,44.32,44.27,44.31,60918.0,41.1881,41.2347,41.1881,41.2253,60918.0
2021-07-02 14:30:00,44.32,44.32,44.28,44.28,92677.0,41.2347,41.2347,41.1974,41.1974,92677.0
2021-07-02 15:00:00,44.28,44.3,44.28,44.29,61695.0,41.1974,41.216,41.1974,41.2067,61695.0
2021-07-02 15:30:00,44.3,44.41,44.29,44.4,350559.0,41.216,41.3184,41.2067,41.3091,350559.0
2021-07-06 09:30:00,44.23,44.23,44.11,44.18,267892.0,41.1509,41.1509,41.0393,41.1044,267892.0
2021-07-06 10:00:00,44.2,44.22,44.05,44.07,295869.0,41.123,41.1416,40.9834,41.0021,295869.0
2021-07-06 10:30:00,44.06,44.1,43.96,43.97,305766.0,40.9928,41.03,40.8997,40.909,305766.0
2021-07-06 11:00:00,43.96,43.99,43.91,43.98,170366.0,40.8997,40.9276,40.8532,40.9183,170366.0
2021-07-06 11:30:00,43.98,44.02,43.95,43.98,150324.0,40.9183,40.9555,40.8904,40.9183,150324.0
2021-07-06 12:00:00,43.97,43.98,43.86,43.88,305227.0,40.909,40.9183,40.8067,40.8253,305227.0
2021-07-06 12:30:00,43.87,43.91,43.84,43.91,69595.0,40.816,40.8532,40.7881,40.8532,69595.0
2021-07-06 13:00:00,43.91,43.97,43.89,43.93,120065.0,40.8532,40.909,40.8346,40.8718,120065.0
2021-07-06 13:30:00,43.93,44.02,43.91,44.01,112135.0,40.8718,40.9555,40.8532,40.9462,112135.0
2021-07-06 14:00:00,44.01,44.03,44.0,44.02,46268.0,40.9462,40.9648,40.9369,40.9555,46268.0
2021-07-06 14:30:00,44.02,44.03,43.99,44.0,68530.0,40.9555,40.9648,40.9276,40.9369,68530.0
2021-07-06 15:00:00,44.0,44.01,43.98,44.01,82656.0,40.9369,40.9462,40.9183,40.9462,82656.0
2021-07-06 15:30:00,44.01,44.02,43.97,44.0,341138.0,40.9462,40.9555,40.909,40.9369,341138.0
2021-07-07 09:30:00,44.28,44.34,44.18,44.26,354264.0,41.1974,41.2533,41.1044,41.1788,354264.0
2021-07-07 10:00:00,44.26,44.26,44.08,44.09,145129.0,41.1788,41.1788,41.0114,41.0207,145129.0
2021-07-07 10:30:00,44.09,44.1,44.02,44.08,214816.0,41.0207,41.03,40.9555,41.0114,214816.0
2021-07-07 11:00:00,44.08,44.13,44.08,44.13,103524.0,41.0114,41.0579,41.0114,41.0579,103524.0
2021-07-07 11:30:00,44.12,44.2,44.11,44.15,54251.0,41.0486,41.123,41.0393,41.0765,54251.0
2021-07-07 12:00:00,44.14,44.15,44.11,44.13,37572.0,41.0672,41.0765,41.0393,41.0579,37572.0
2021-07-07 12:30:00,44.13,44.15,44.11,44.13,30323.0,41.0579,41.0765,41.0393,41.0579,30323.0
2021-07-07 13:00:00,44.14,44.14,44.1,44.1,23951.0,41.0672,41.0672,41.03,41.03,23951.0
2021-07-07 13:30:00,44.1,44.11,44.09,44.11,39606.0,41.03,41.0393,41.0207,41.0393,39606.0
2021-07-07 14:00:00,44.11,44.19,44.06,44.17,152179.0,41.0393,41.1137,40.9928,41.0951,152179.0
2021-07-07 14:30:00,44.16,44.21,44.14,44.2,59468.0,41.0858,41.1323,41.0672,41.123,59468.0
2021-07-07 15:00:00,44.2,44.21,44.16,44.17,44210.0,41.123,41.1323,41.0858,41.0951,44210.0
2021-07-07 15:30:00,44.18,44.25,44.17,44.24,376417.0,41.1044,41.1695,41.0951,41.1602,376417.0
2021-07-08 09:30:00,43.84,44.02,43.8,43.93,372922.0,40.7881,40.9555,40.7509,40.8718,372922.0
2021-07-08 10:00:00,43.93,43.96,43.8,43.85,306597.0,40.8718,40.8997,40.7509,40.7974,306597.0
2021-07-08 10:30:00,43.86,43.9,43.81,43.82,184492.0,40.8067,40.8439,40.7602,40.7695,184492.0
2021-07-08 11:00:00,43.82,43.92,43.78,43.91,190983.0,40.7695,40.8625,40.7322,40.8532,190983.0
2021-07-08 11:30:00,43.91,43.99,43.89,43.98,317097.0,40.8532,40.9276,40.8346,40.9183,317097.0
2021-07-08 12:00:00,43.98,44.0,43.96,43.98,168201.0,40.9183,40.9369,40.8997,40.9183,168201.0
2021-07-08 12:30:00,43.99,44.01,43.95,43.96,106713.0,40.9276,40.9462,40.8904,40.8997,106713.0
2021-07-08 13:00:00,43.96,43.98,43.92,43.95,90488.0,40.8997,40.9183,40.8625,40.8904,90488.0
2021-07-08 13:30:00,43.95,43.96,43.91,43.91,45220.0,40.8904,40.8997,40.8532,40.8532,45220.0
2021-07-08 14:00:00,43.91,43.92,43.84,43.86,56859.0,40.8532,40.8625,40.7881,40.8067,56859.0
2021-07-08 14:30:00,43.86,43.88,43.85,43.86,81685.0,40.8067,40.8253,40.7974,40.8067,81685.0
2021-07-08 15:00:00,43.87,43.88,43.83,43.84,101785.0,40.816,40.8253,40.7788,40.7881,101785.0
2021-07-08 15:30:00,43.84,43.89,43.8,43.89,540896.0,40.7881,40.8346,40.7509,40.8346,540896.0
2021-07-09 09:30:00,44.21,44.23,44.15,44.2,318745.0,41.1323,41.1509,41.0765,41.123,318745.0
2021-07-09 10:00:00,44.2,44.27,44.19,44.25,230663.0,41.123,41.1881,41.1137,41.1695,230663.0
2021-07-09 10:30:00,44.25,44.29,44.24,44.27,124738.0,41.1695,41.2067,41.1602,41.1881,124738.0
2021-07-09 11:00:00,44.27,44.3,44.26,44.3,92590.0,41.1881,41.216,41.1788,41.216,92590.0
2021-07-09 11:30:00,44.3,44.32,44.27,44.27,137978.0,41.216,41.2347,41.1881,41.1881,137978.0
2021-07-09 12:00:00,44.28,44.34,44.28,44.34,106591.0,41.1974,41.2533,41.1974,41.2533,106591.0
2021-07-09 12:30:00,44.33,44.33,44.32,44.32,38036.0,41.244,41.244,41.2347,41.2347,38036.0
2021-07-09 13:00:00,44.32,44.33,44.3,44.3,18032.0,41.2347,41.244,41.216,41.216,18032.0
2021-07-09 13:30:00,44.31,44.32,44.3,44.32,106627.0,41.2253,41.2347,41.216,41.2347,106627.0
2021-07-09 14:00:00,44.32,44.35,44.31,44.33,104457.0,41.2347,41.2626,41.2253,41.244,104457.0
2021-07-09 14:30:00,44.33,44.35,44.31,44.31,181582.0,41.244,41.2626,41.2253,41.2253,181582.0
2021-07-09 15:00:00,44.31,44.33,44.31,44.32,157660.0,41.2253,41.244,41.2253,41.2347,157660.0
2021-07-09 15:30:00,44.31,44.32,44.28,44.3,384013.0,41.2253,41.2347,41.1974,41.216,384013.0
2021-07-12 09:30:00,44.17,44.22,44.08,44.19,205169.0,41.0951,41.1416,41.0114,41.1137,205169.0
2021-07-12 10:00:00,44.18,44.22,44.15,44.22,112055.0,41.1044,41.1416,41.0765,41.1416,112055.0
2021-07-12 10:30:00,44.23,44.3,44.23,44.3,146310.0,41.1509,41.216,41.1509,41.216,146310.0
2021-07-12 11:00:00,44.29,44.3,44.27,44.3,74185.0,41.2067,41.216,41.1881,41.216,74185.0
2021-07-12 11:30:00,44.3,44.32,44.28,44.31,119286.0,41.216,41.2347,41.1974,41.2253,119286.0
2021-07-12 12:00:00,44.32,44.32,44.29,44.3,34037.0,41.2347,41.2347,41.2067,41.216,34037.0
2021-07-12 12:30:00,44.3,44.36,44.3,44.35,101355.0,41.216,41.2719,41.216,41.2626,101355.0
2021-07-12 13:00:00,44.35,44.37,44.33,44.34,46607.0,41.2626,41.2812,41.244,41.2533,46607.0
2021-07-12 13:30:00,44.34,44.34,44.32,44.33,23534.0,41.2533,41.2533,41.2347,41.244,23534.0
2021-07-12 14:00:00,44.33,44.34,44.32,44.34,68479.0,41.244,41.2533,41.2347,41.2533,68479.0
2021-07-12 14:30:00,44.34,44.35,44.33,44.34,96904.0,41.2533,41.2626,41.244,41.2533,96904.0
2021-07-12 15:00:00,44.34,44.34,44.33,44.34,161682.0,41.2533,41.2533,41.244,41.2533,161682.0
2021-07-12 15:30:00,44.34,44.37,44.3,44.37,223117.0,41.2533,41.2812,41.216,41.2812,223117.0
2021-07-13 09:30:00,44.21,44.41,44.19,44.34,288706.0,41.1323,41.3184,41.1137,41.2533,288706.0
2021-07-13 10:00:00,44.34,44.4,44.31,44.4,77030.0,41.2533,41.3091,41.2253,41.3091,77030.0
2021-07-13 10:30:00,44.4,44.4,44.35,44.36,80312.0,41.3091,41.3091,41.2626,41.2719,80312.0
2021-07-13 11:00:00,44.36,44.37,44.32,44.37,91672.0,41.2719,41.2812,41.2347,41.2812,91672.0
2021-07-13 11:30:00,44.37,44.4,44.36,44.37,59071.0,41.2812,41.3091,41.2719,41.2812,59071.0
2021-07-13 12:00:00,44.37,44.38,44.3,44.31,56000.0,41.2812,41.2905,41.216,41.2253,56000.0
2021-07-13 12:30:00,44.31,44.32,44.28,44.29,29787.0,41.2253,41.2347,41.1974,41.2067,29787.0
2021-07-13 13:00:00,44.29,44.3,44.18,44.24,86147.0,41.2067,41.216,41.1044,41.1602,86147.0
2021-07-13 13:30:00,44.25,44.25,44.19,44.21,70005.0,41.1695,41.1695,41.1137,41.1323,70005.0
2021-07-13 14:00:00,44.2,44.22,44.15,44.22,60053.0,41.123,41.1416,41.0765,41.1416,60053.0
2021-07-13 14:30:00,44.21,44.21,44.17,44.19,50037.0,41.1323,41.1323,41.0951,41.1137,50037.0
2021-07-13 15:00:00,44.19,44.19,44.14,44.16,30572.0,41.1137,41.1137,41.0672,41.0858,30572.0
2021-07-13 15:30:00,44.16,44.2,44.13,44.19,357585.0,41.0858,41.123,41.0579,41.1137,357585.0
2021-07-14 09:30:00,44.57,44.57,44.45,44.45,119206.0,41.4672,41.4672,41.3556,41.3556,119206.0
2021-07-14 10:00:00,44.45,44.46,44.36,44.36,100432.0,41.3556,41.3649,41.2719,41.2719,100432.0
2021-07-14 10:30:00,44.36,44.41,44.32,44.4,79441.0,41.2719,41.3184,41.2347,41.3091,79441.0
2021-07-14 11:00:00,44.4,44.46,44.37,44.4,161792.0,41.3091,41.3649,41.2812,41.3091,161792.0
2021-07-14 11:30:00,44.4,44.4,44.35,44.39,160913.0,41.3091,41.3091,41.2626,41.2998,160913.0
2021-07-14 12:00:00,44.39,44.43,44.37,44.42,334731.0,41.2998,41.337,41.2812,41.3277,334731.0
2021-07-14 12:30:00,44.43,44.47,44.42,44.47,58243.0,41.337,41.3742,41.3277,41.3742,58243.0
2021-07-14 13:00:00,44.46,44.47,44.43,44.46,87459.0,41.3649,41.3742,41.337,41.3649,87459.0
2021-07-14 13:30:00,44.46,44.5,44.45,44.48,64211.0,41.3649,41.4021,41.3556,41.3835,64211.0
2021-07-14 14:00:00,44.48,44.51,44.45,44.5,85166.0,41.3835,41.4114,41.3556,41.4021,85166.0
2021-07-14 14:30:00,44.49,44.5,44.47,44.48,69059.0,41.3928,41.4021,41.3742,41.3835,69059.0
2021-07-14 15:00:00,44.47,44.49,44.45,44.46,80953.0,41.3742,41.3928,41.3556,41.3649,80953.0
2021-07-14 15:30:00,44.46,44.47,44.42,44.45,336742.0,41.3649,41.3742,41.3277,41.3556,336742.0
2021-07-15 09:30:00,44.49,44.59,44.42,44.58,360176.0,41.3928,41.4859,41.3277,41.4766,360176.0
2021-07-15 10:00:00,44.58,44.62,44.53,44.54,165886.0,41.4766,41.5138,41.43,41.4393,165886.0
2021-07-15 10:30:00,44.54,44.6,44.52,44.55,160189.0,41.4393,41.4952,41.4207,41.4486,160189.0
2021-07-15 11:00:00,44.55,44.57,44.52,44.57,111996.0,41.4486,41.4672,41.4207,41.4672,111996.0
2021-07-15 11:30:00,44.57,44.59,44.54,44.55,56409.0,41.4672,41.4859,41.4393,41.4486,56409.0
2021-07-15 12:00:00,44.55,44.58,44.51,44.57,63392.0,41.4486,41.4766,41.4114,41.4672,63392.0
2021-07-15 12:30:00,44.57,44.58,44.54,44.57,33331.0,41.4672,41.4766,41.4393,41.4672,33331.0
2021-07-15 13:00:00,44.57,44.57,44.52,44.57,141255.0,41.4672,41.4672,41.4207,41.4672,141255.0
2021-07-15 13:30:00,44.56,44.56,44.51,44.52,151349.0,41.4579,41.4579,41.4114,41.4207,151349.0
2021-07-15 14:00:00,44.51,44.55,44.5,44.54,72826.0,41.4114,41.4486,41.4021,41.4393,72826.0
2021-07-15 14:30:00,44.54,44.54,44.5,44.54,22667.0,41.4393,41.4393,41.4021,41.4393,22667.0
2021-07-15 15:00:00,44.55,44.56,44.52,44.55,35951.0,41.4486,41.4579,41.4207,41.4486,35951.0
2021-07-15 15:30:00,44.55,44.56,44.52,44.54,374339.0,41.4486,41.4579,41.4207,41.4393,374339.0
2021-07-16 09:30:00,44.47,44.57,44.41,44.45,150547.0,41.3742,41.4672,41.3184,41.3556,150547.0
2021-07-16 10:00:00,44.46,44.46,44.34,44.34,161201.0,41.3649,41.3649,41.2533,41.2533,161201.0
2021-07-16 10:30:00,44.34,44.38,44.31,44.36,93653.0,41.2533,41.2905,41.2253,41.2719,93653.0
2021-07-16 11:00:00,44.36,44.39,44.3,44.31,115532.0,41.2719,41.2998,41.216,41.2253,115532.0
2021-07-16 11:30:00,44.31,44.36,44.3,44.34,129575.0,41.2253,41.2719,41.216,41.2533,129575.0
2021-07-16 12:00:00,44.34,44.35,44.32,44.34,44490.0,41.2533,41.2626,41.2347,41.2533,44490.0
2021-07-16 12:30:00,44.34,44.36,44.33,44.35,67149.0,41.2533,41.2719,41.244,41.2626,67149.0
2021-07-16 13:00:00,44.35,44.39,44.34,44.34,39501.0,41.2626,41.2998,41.2533,41.2533,39501.0
2021-07-16 13:30:00,44.34,44.35,44.31,44.32,30572.0,41.2533,41.2626,41.2253,41.2347,30572.0
2021-07-16 14:00:00,44.32,44.34,44.29,44.3,62307.0,41.2347,41.2533,41.2067,41.216,62307.0
2021-07-16 14:30:00,44.29,44.3,44.25,44.26,49824.0,41.2067,41.216,41.1695,41.1788,49824.0
2021-07-16 15:00:00,44.25,44.26,44.19,44.2,123010.0,41.1695,41.1788,41.1137,41.123,123010.0
2021-07-16 15:30:00,44.2,44.26,44.17,44.25,220959.0,41.123,41.1788,41.0951,41.1695,220959.0
2021-07-19 09:30:00,43.84,44.0,43.8,43.84,674586.0,40.7881,40.9369,40.7509,40.7881,674586.0
2021-07-19 10:00:00,43.83,43.84,43.74,43.8,523181.0,40.7788,40.7881,40.695,40.7509,523181.0
2021-07-19 10:30:00,43.8,43.85,43.72,43.8,412283.0,40.7509,40.7974,40.6764,40.7509,412283.0
2021-07-19 11:00:00,43.8,43.84,43.76,43.8,168692.0,40.7509,40.7881,40.7136,40.7509,168692.0
2021-07-19 11:30:00,43.8,43.87,43.79,43.87,155976.0,40.7509,40.816,40.7415,40.816,155976.0
2021-07-19 12:00:00,43.87,43.87,43.78,43.78,102707.0,40.816,40.816,40.7322,40.7322,102707.0
2021-07-19 12:30:00,43.79,43.79,43.68,43.72,162501.0,40.7415,40.7415,40.6392,40.6764,162501.0
2021-07-19 13:00:00,43.71,43.75,43.69,43.7,160545.0,40.6671,40.7043,40.6485,40.6578,160545.0
2021-07-19 13:30:00,43.7,43.75,43.69,43.71,114522.0,40.6578,40.7043,40.6485,40.6671,114522.0
2021-07-19 14:00:00,43.71,43.78,43.7,43.77,154085.0,40.6671,40.7322,40.6578,40.7229,154085.0
2021-07-19 14:30:00,43.76,43.77,43.7,43.71,111303.0,40.7136,40.7229,40.6578,40.6671,111303.0
2021-07-19 15:00:00,43.71,43.75,43.69,43.71,141474.0,40.6671,40.7043,40.6485,40.6671,141474.0
2021-07-19 15:30:00,43.71,43.88,43.69,43.84,395033.0,40.6671,40.8253,40.6485,40.7881,395033.0
2021-07-20 09:30:00,43.73,43.89,43.67,43.88,186795.0,40.6857,40.8346,40.6299,40.8253,186795.0
2021-07-20 10:00:00,43.88,44.02,43.86,43.97,343182.0,40.8253,40.9555,40.8067,40.909,343182.0
2021-07-20 10:30:00,43.98,44.04,43.92,44.03,171043.0,40.9183,40.9741,40.8625,40.9648,171043.0
2021-07-20 11:00:00,44.02,44.07,43.98,44.02,169445.0,40.9555,41.0021,40.9183,40.9555,169445.0
2021-07-20 11:30:00,44.01,44.1,44.0,44.1,64825.0,40.9462,41.03,40.9369,41.03,64825.0
2021-07-20 12:00:00,44.1,44.13,44.04,44.07,148156.0,41.03,41.0579,40.9741,41.0021,148156.0
2021-07-20 12:30:00,44.08,44.16,44.08,44.16,127344.0,41.0114,41.0858,41.0114,41.0858,127344.0
2021-07-20 13:00:00,44.16,44.16,44.08,44.08,113785.0,41.0858,41.0858,41.0114,41.0114,113785.0
2021-07-20 13:30:00,44.08,44.1,44.06,44.09,45992.0,41.0114,41.03,40.9928,41.0207,45992.0
2021-07-20 14:00:00,44.09,44.11,44.09,44.1,42985.0,41.0207,41.0393,41.0207,41.03,42985.0
2021-07-20 14:30:00,44.1,44.11,44.08,44.11,57567.0,41.03,41.0393,41.0114,41.0393,57567.0
2021-07-20 15:00:00,44.11,44.15,44.1,44.14,64632.0,41.0393,41.0765,41.03,41.0672,64632.0
2021-07-20 15:30:00,44.14,44.14,44.08,44.08,280925.0,41.0672,41.0672,41.0114,41.0114,280925.0
2021-07-21 09:30:00,43.83,44.07,43.83,44.05,547416.0,40.7788,41.0021,40.7788,40.9834,547416.0
2021-07-21 10:00:00,44.05,44.06,44.0,44.01,345926.0,40.9834,40.9928,40.9369,40.9462,345926.0
2021-07-21 10:30:00,44.01,44.06,43.99,44.03,247931.0,40.9462,40.9928,40.9276,40.9648,247931.0
2021-07-21 11:00:00,44.04,44.06,43.99,44.0,384897.0,40.9741,40.9928,40.9276,40.9369,384897.0
2021-07-21 11:30:00,44.0,44.12,43.99,44.1,348216.0,40.9369,41.0486,40.9276,41.03,348216.0
2021-07-21 12:00:00,44.11,44.14,44.09,44.09,352917.0,41.0393,41.0672,41.0207,41.0207,352917.0
2021-07-21 12:30:00,44.09,44.1,44.05,44.06,181830.0,41.0207,41.03,40.9834,40.9928,181830.0
2021-07-21 13:00:00,44.06,44.14,44.06,44.12,111088.0,40.9928,41.0672,40.9928,41.0486,111088.0
2021-07-21 13:30:00,44.12,44.13,44.1,44.11,50078.0,41.0486,41.0579,41.03,41.0393,50078.0
2021-07-21 14:00:00,44.1,44.11,44.05,44.08,266543.0,41.03,41.0393,40.9834,41.0114,266543.0
2021-07-21 14:30:00,44.08,44.12,44.07,44.12,75521.0,41.0114,41.0486,41.0021,41.0486,75521.0
2021-07-21 15:00:00,44.12,44.16,44.11,44.15,168564.0,41.0486,41.0858,41.0393,41.0765,168564.0
2021-07-21 15:30:00,44.15,44.21,44.1,44.21,439774.0,41.0765,41.1323,41.03,41.1323,439774.0
2021-07-22 09:30:00,44.46,44.54,44.4,44.49,320556.0,41.3649,41.4393,41.3091,41.3928,320556.0
2021-07-22 10:00:00,44.49,44.51,44.43,44.47,448415.0,41.3928,41.4114,41.337,41.3742,448415.0
2021-07-22 10:30:00,44.48,44.49,44.45,44.49,307973.0,41.3835,41.3928,41.3556,41.3928,307973.0
2021-07-22 11:00:00,44.48,44.51,44.45,44.51,261040.0,41.3835,41.4114,41.3556,41.4114,261040.0
2021-07-22 11:30:00,44.51,44.51,44.41,44.44,98908.0,41.4114,41.4114,41.3184,41.3463,98908.0
2021-07-22 12:00:00,44.44,44.45,44.38,44.44,108512.0,41.3463,41.3556,41.2905,41.3463,108512.0
2021-07-22 12:30:00,44.44,44.5,44.43,44.5,55542.0,41.3463,41.4021,41.337,41.4021,55542.0
2021-07-22 13:00:00,44.5,44.53,44.49,44.52,85753.0,41.4021,41.43,41.3928,41.4207,85753.0
2021-07-22 13:30:00,44.52,44.54,44.51,44.54,32193.0,41.4207,41.4393,41.4114,41.4393,32193.0
2021-07-22 14:00:00,44.54,44.54,44.5,44.53,80507.0,41.4393,41.4393,41.4021,41.43,80507.0
2021-07-22 14:30:00,44.52,44.56,44.52,44.56,49114.0,41.4207,41.4579,41.4207,41.4579,49114.0
2021-07-22 15:00:00,44.56,44.56,44.51,44.52,80224.0,41.4579,41.4579,41.4114,41.4207,80224.0
2021-07-22 15:30:00,44.52,44.52,44.44,44.45,465586.0,41.4207,41.4207,41.3463,41.3556,465586.0
2021-07-23 09:30:00,44.53,44.54,44.28,44.31,465534.0,41.43,41.4393,41.1974,41.2253,465534.0
2021-07-23 10:00:00,44.31,44.38,44.31,44.38,143724.0,41.2253,41.2905,41.2253,41.2905,143724.0
2021-07-23 10:30:00,44.38,44.41,44.3,44.41,132163.0,41.2905,41.3184,41.216,41.3184,132163.0
2021-07-23 11:00:00,44.41,44.51,44.37,44.51,150505.0,41.3184,41.4114,41.2812,41.4114,150505.0
2021-07-23 11:30:00,44.51,44.51,44.43,44.45,137034.0,41.4114,41.4114,41.337,41.3556,137034.0
2021-07-23 12:00:00,44.44,44.45,44.42,44.43,31015.0,41.3463,41.3556,41.3277,41.337,31015.0
2021-07-23 12:30:00,44.43,44.44,44.42,44.44,40491.0,41.337,41.3463,41.3277,41.3463,40491.0
2021-07-23 13:00:00,44.44,44.48,44.44,44.47,22041.0,41.3463,41.3835,41.3463,41.3742,22041.0
2021-07-23 13:30:00,44.47,44.47,44.41,44.42,449478.0,41.3742,41.3742,41.3184,41.3277,449478.0
2021-07-23 14:00:00,44.42,44.45,44.4,44.43,66577.0,41.3277,41.3556,41.3091,41.337,66577.0
2021-07-23 14:30:00,44.43,44.46,44.39,44.46,241023.0,41.337,41.3649,41.2998,41.3649,241023.0
2021-07-23 15:00:00,44.46,44.49,44.44,44.49,237373.0,41.3649,41.3928,41.3463,41.3928,237373.0
2021-07-23 15:30:00,44.49,44.56,44.48,44.53,353995.0,41.3928,41.4579,41.3835,41.43,353995.0
2021-07-26 09:30:00,44.52,44.62,44.5,44.61,547144.0,41.4207,41.5138,41.4021,41.5045,547144.0
2021-07-26 10:00:00,44.61,44.65,44.58,44.62,300461.0,41.5045,41.5417,41.4766,41.5138,300461.0
2021-07-26 10:30:00,44.62,44.66,44.58,44.63,124867.0,41.5138,41.551,41.4766,41.5231,124867.0
2021-07-26 11:00:00,44.62,44.63,44.58,44.62,180569.0,41.5138,41.5231,41.4766,41.5138,180569.0
2021-07-26 11:30:00,44.62,44.69,44.61,44.66,153415.0,41.5138,41.5789,41.5045,41.551,153415.0
2021-07-26 12:00:00,44.66,44.69,44.64,44.67,229213.0,41.551,41.5789,41.5324,41.5603,229213.0
2021-07-26 12:30:00,44.67,44.68,44.62,44.68,238388.0,41.5603,41.5696,41.5138,41.5696,238388.0
2021-07-26 13:00:00,44.69,44.7,44.66,44.7,140165.0,41.5789,41.5882,41.551,41.5882,140165.0
2021-07-26 13:30:00,44.7,44.7,44.66,44.68,118458.0,41.5882,41.5882,41.551,41.5696,118458.0
2021-07-26 14:00:00,44.68,44.71,44.66,44.7,158262.0,41.5696,41.5975,41.551,41.5882,158262.0
2021-07-26 14:30:00,44.71,44.72,44.68,44.72,111250.0,41.5975,41.6068,41.5696,41.6068,111250.0
2021-07-26 15:00:00,44.71,44.75,44.7,44.73,302370.0,41.5975,41.6347,41.5882,41.6161,302370.0
2021-07-26 15:30:00,44.73,44.84,44.7,44.83,702937.0,41.6161,41.7185,41.5882,41.7091,702937.0
2021-07-27 09:30:00,44.24,44.39,44.24,44.33,681261.0,41.1602,41.2998,41.1602,41.244,681261.0
2021-07-27 10:00:00,44.33,44.35,44.2,44.27,338226.0,41.244,41.2626,41.123,41.1881,338226.0
2021-07-27 10:30:00,44.27,44.28,44.18,44.23,291185.0,41.1881,41.1974,41.1044,41.1509,291185.0
2021-07-27 11:00:00,44.22,44.27,44.2,44.22,246642.0,41.1416,41.1881,41.123,41.1416,246642.0
2021-07-27 11:30:00,44.22,44.22,44.1,44.18,337829.0,41.1416,41.1416,41.03,41.1044,337829.0
2021-07-27 12:00:00,44.18,44.19,44.08,44.13,209009.0,41.1044,41.1137,41.0114,41.0579,209009.0
2021-07-27 12:30:00,44.12,44.17,44.1,44.13,96963.0,41.0486,41.0951,41.03,41.0579,96963.0
2021-07-27 13:00:00,44.13,44.15,44.06,44.09,127856.0,41.0579,41.0765,40.9928,41.0207,127856.0
2021-07-27 13:30:00,44.09,44.16,44.08,44.1,115598.0,41.0207,41.0858,41.0114,41.03,115598.0
2021-07-27 14:00:00,44.1,44.18,44.09,44.15,190056.0,41.03,41.1044,41.0207,41.0765,190056.0
2021-07-27 14:30:00,44.16,44.24,44.12,44.24,168351.0,41.0858,41.1602,41.0486,41.1602,168351.0
2021-07-27 15:00:00,44.23,44.27,44.19,44.21,291762.0,41.1509,41.1881,41.1137,41.1323,291762.0
2021-07-27 15:30:00,44.21,44.29,44.16,44.25,555634.0,41.1323,41.2067,41.0858,41.1695,555634.0
2021-07-28 09:30:00,44.35,44.38,44.16,44.22,332475.0,41.2626,41.2905,41.0858,41.1416,332475.0
2021-07-28 10:00:00,44.22,44.26,44.13,44.2,327606.0,41.1416,41.1788,41.0579,41.123,327606.0
2021-07-28 10:30:00,44.2,44.3,44.17,44.27,186876.0,41.123,41.216,41.0951,41.1881,186876.0
2021-07-28 11:00:00,44.26,44.28,44.19,44.19,195870.0,41.1788,41.1974,41.1137,41.1137,195870.0
2021-07-28 11:30:00,44.2,44.3,44.18,44.3,91242.0,41.123,41.216,41.1044,41.216,91242.0
2021-07-28 12:00:00,44.29,44.29,44.23,44.25,245927.0,41.2067,41.2067,41.1509,41.1695,245927.0
2021-07-28 12:30:00,44.26,44.28,44.2,44.22,91238.0,41.1788,41.1974,41.123,41.1416,91238.0
2021-07-28 13:00:00,44.22,44.25,44.12,44.13,184115.0,41.1416,41.1695,41.0486,41.0579,184115.0
2021-07-28 13:30:00,44.12,44.19,44.11,44.11,165239.0,41.0486,41.1137,41.0393,41.0393,165239.0
2021-07-28 14:00:00,44.17,44.27,44.03,44.23,277617.0,41.0951,41.1881,40.9648,41.1509,277617.0
2021-07-28 14:30:00,44.23,44.48,44.16,44.45,676050.0,41.1509,41.3835,41.0858,41.3556,676050.0
2021-07-28 15:00:00,44.46,44.47,44.4,44.45,545447.0,41.3649,41.3742,41.3091,41.3556,545447.0
2021-07-28 15:30:00,44.46,44.48,44.4,44.41,302339.0,41.3649,41.3835,41.3091,41.3184,302339.0
2021-07-29 09:30:00,44.68,44.68,44.57,44.6,546713.0,41.5696,41.5696,41.4672,41.4952,546713.0
2021-07-29 10:00:00,44.59,44.66,44.56,44.61,438226.0,41.4859,41.551,41.4579,41.5045,438226.0
2021-07-29 10:30:00,44.62,44.64,44.58,44.64,306274.0,41.5138,41.5324,41.4766,41.5324,306274.0
2021-07-29 11:00:00,44.64,44.68,44.63,44.64,141939.0,41.5324,41.5696,41.5231,41.5324,141939.0
2021-07-29 11:30:00,44.64,44.64,44.55,44.57,111784.0,41.5324,41.5324,41.4486,41.4672,111784.0
2021-07-29 12:00:00,44.57,44.6,44.55,44.59,39411.0,41.4672,41.4952,41.4486,41.4859,39411.0
2021-07-29 12:30:00,44.58,44.59,44.54,44.55,63506.0,41.4766,41.4859,41.4393,41.4486,63506.0
2021-07-29 13:00:00,44.56,44.6,44.55,44.59,162485.0,41.4579,41.4952,41.4486,41.4859,162485.0
2021-07-29 13:30:00,44.58,44.61,44.55,44.61,44481.0,41.4766,41.5045,41.4486,41.5045,44481.0
2021-07-29 14:00:00,44.61,44.63,44.6,44.61,87571.0,41.5045,41.5231,41.4952,41.5045,87571.0
2021-07-29 14:30:00,44.61,44.62,44.52,44.54,75079.0,41.5045,41.5138,41.4207,41.4393,75079.0
2021-07-29 15:00:00,44.54,44.55,44.5,44.52,96085.0,41.4393,41.4486,41.4021,41.4207,96085.0
2021-07-29 15:30:00,44.52,44.63,44.52,44.63,261843.0,41.4207,41.5231,41.4207,41.5231,261843.0
2021-07-30 09:30:00,44.54,44.69,44.54,44.64,183972.0,41.4393,41.5789,41.4393,41.5324,183972.0
2021-07-30 10:00:00,44.64,44.71,44.62,44.65,193842.0,41.5324,41.5975,41.5138,41.5417,193842.0
2021-07-30 10:30:00,44.65,44.73,44.61,44.68,447836.0,41.5417,41.6161,41.5045,41.5696,447836.0
2021-07-30 11:00:00,44.68,44.77,44.65,44.77,481051.0,41.5696,41.6533,41.5417,41.6533,481051.0
2021-07-30 11:30:00,44.77,44.79,44.73,44.75,151736.0,41.6533,41.6719,41.6161,41.6347,151736.0
2021-07-30 12:00:00,44.75,44.77,44.74,44.75,65442.0,41.6347,41.6533,41.6254,41.6347,65442.0
2021-07-30 12:30:00,44.75,44.78,44.75,44.77,54295.0,41.6347,41.6626,41.6347,41.6533,54295.0
2021-07-30 13:00:00,44.77,44.77,44.69,44.69,103220.0,41.6533,41.6533,41.5789,41.5789,103220.0
2021-07-30 13:30:00,44.69,44.71,44.65,44.67,80364.0,41.5789,41.5975,41.5417,41.5603,80364.0
2021-07-30 14:00:00,44.68,44.7,44.63,44.64,77606.0,41.5696,41.5882,41.5231,41.5324,77606.0
2021-07-30 14:30:00,44.65,44.69,44.63,44.68,103821.0,41.5417,41.5789,41.5231,41.5696,103821.0
2021-07-30 15:00:00,44.68,44.71,44.67,44.7,117443.0,41.5696,41.5975,41.5603,41.5882,117443.0
2021-07-30 15:30:00,44.7,44.72,44.62,44.72,319777.0,41.5882,41.6068,41.5138,41.6068,319777.0
2021-08-02 09:30:00,44.95,44.98,44.85,44.89,238526.0,41.8208,41.8487,41.7278,41.765,238526.0
2021-08-02 10:00:00,44.88,44.95,44.87,44.92,136083.0,41.7557,41.8208,41.7464,41.7929,136083.0
2021-08-02 10:30:00,44.92,44.94,44.85,44.9,194015.0,41.7929,41.8115,41.7278,41.7743,194015.0
2021-08-02 11:00:00,44.91,44.99,44.9,44.98,625376.0,41.7836,41.858,41.7743,41.8487,625376.0
2021-08-02 11:30:00,44.99,44.99,44.9,44.91,161456.0,41.858,41.858,41.7743,41.7836,161456.0
2021-08-02 12:00:00,44.91,44.91,44.86,44.88,137917.0,41.7836,41.7836,41.7371,41.7557,137917.0
2021-08-02 12:30:00,44.88,44.94,44.88,44.89,116642.0,41.7557,41.8115,41.7557,41.765,116642.0
2021-08-02 13:00:00,44.9,44.9,44.85,44.89,80233.0,41.7743,41.7743,41.7278,41.765,80233.0
2021-08-02 13:30:00,44.88,44.89,44.8,44.83,91453.0,41.7557,41.765,41.6812,41.7091,91453.0
2021-08-02 14:00:00,44.82,44.86,44.81,44.83,154329.0,41.6998,41.7371,41.6905,41.7091,154329.0
2021-08-02 14:30:00,44.83,44.88,44.82,44.84,94808.0,41.7091,41.7557,41.6998,41.7185,94808.0
2021-08-02 15:00:00,44.84,44.86,44.81,44.84,51078.0,41.7185,41.7371,41.6905,41.7185,51078.0
2021-08-02 15:30:00,44.84,44.84,44.76,44.77,487959.0,41.7185,41.7185,41.644,41.6533,487959.0
2021-08-03 09:30:00,45.52,45.54,45.37,45.39,291857.0,42.3511,42.3697,42.2116,42.2302,291857.0
2021-08-03 10:00:00,45.4,45.53,45.39,45.53,224102.0,42.2395,42.3604,42.2302,42.3604,224102.0
2021-08-03 10:30:00,45.52,45.57,45.47,45.55,156121.0,42.3511,42.3976,42.3046,42.379,156121.0
2021-08-03 11:00:00,45.55,45.57,45.49,45.55,214433.0,42.379,42.3976,42.3232,42.379,214433.0
2021-08-03 11:30:00,45.55,45.65,45.53,45.65,188405.0,42.379,42.4721,42.3604,42.4721,188405.0
2021-08-03 12:00:00,45.65,45.66,45.64,45.66,31950.0,42.4721,42.4814,42.4628,42.4814,31950.0
2021-08-03 12:30:00,45.66,45.69,45.66,45.69,67972.0,42.4814,42.5093,42.4814,42.5093,67972.0
2021-08-03 13:00:00,45.69,45.72,45.68,45.71,81378.0,42.5093,42.5372,42.5,42.5279,81378.0
2021-08-03 13:30:00,45.71,45.73,45.7,45.73,159792.0,42.5279,42.5465,42.5186,42.5465,159792.0
2021-08-03 14:00:00,45.73,45.77,45.72,45.77,97414.0,42.5465,42.5837,42.5372,42.5837,97414.0
2021-08-03 14:30:00,45.77,45.78,45.75,45.77,126573.0,42.5837,42.593,42.5651,42.5837,126573.0
2021-08-03 15:00:00,45.77,45.8,45.76,45.8,94187.0,42.5837,42.6116,42.5744,42.6116,94187.0
2021-08-03 15:30:00,45.79,45.82,45.78,45.82,271849.0,42.6023,42.6302,42.593,42.6302,271849.0
2021-08-04 09:30:00,45.66,45.82,45.66,45.77,351848.0,42.4814,42.6302,42.4814,42.5837,351848.0
2021-08-04 10:00:00,45.77,45.77,45.63,45.66,234055.0,42.5837,42.5837,42.4535,42.4814,234055.0
2021-08-04 10:30:00,45.65,45.73,45.62,45.73,109067.0,42.4721,42.5465,42.4442,42.5465,109067.0
2021-08-04 11:00:00,45.73,45.75,45.7,45.71,93506.0,42.5465,42.5651,42.5186,42.5279,93506.0
2021-08-04 11:30:00,45.7,45.71,45.64,45.67,143390.0,42.5186,42.5279,42.4628,42.4907,143390.0
2021-08-04 12:00:00,45.67,45.68,45.63,45.65,38648.0,42.4907,42.5,42.4535,42.4721,38648.0
2021-08-04 12:30:00,45.65,45.68,45.64,45.66,50532.0,42.4721,42.5,42.4628,42.4814,50532.0
2021-08-04 13:00:00,45.66,45.7,45.66,45.69,32794.0,42.4814,42.5186,42.4814,42.5093,32794.0
2021-08-04 13:30:00,45.7,45.75,45.68,45.73,63076.0,42.5186,42.5651,42.5,42.5465,63076.0
2021-08-04 14:00:00,45.73,45.74,45.71,45.73,55210.0,42.5465,42.5558,42.5279,42.5465,55210.0
2021-08-04 14:30:00,45.73,45.76,45.7,45.73,77606.0,42.5465,42.5744,42.5186,42.5465,77606.0
2021-08-04 15:00:00,45.72,45.74,45.69,45.72,76570.0,42.5372,42.5558,42.5093,42.5372,76570.0
2021-08-04 15:30:00,45.71,45.72,45.64,45.67,248530.0,42.5279,42.5372,42.4628,42.4907,248530.0
2021-08-05 09:30:00,45.75,45.89,45.69,45.85,429718.0,42.5651,42.6954,42.5093,42.6581,429718.0
2021-08-05 10:00:00,45.85,45.93,45.84,45.89,263252.0,42.6581,42.7326,42.6488,42.6954,263252.0
2021-08-05 10:30:00,45.89,45.94,45.88,45.94,167066.0,42.6954,42.7419,42.6861,42.7419,167066.0
2021-08-05 11:00:00,45.94,45.96,45.92,45.95,102261.0,42.7419,42.7605,42.7233,42.7512,102261.0
2021-08-05 11:30:00,45.95,45.96,45.93,45.94,99985.0,42.7512,42.7605,42.7326,42.7419,99985.0
2021-08-05 12:00:00,45.95,45.95,45.92,45.95,39276.0,42.7512,42.7512,42.7233,42.7512,39276.0
2021-08-05 12:30:00,45.95,45.97,45.94,45.97,128842.0,42.7512,42.7698,42.7419,42.7698,128842.0
2021-08-05 13:00:00,45.97,45.99,45.95,45.98,63526.0,42.7698,42.7884,42.7512,42.7791,63526.0
2021-08-05 13:30:00,45.98,46.0,45.97,46.0,46068.0,42.7791,42.7977,42.7698,42.7977,46068.0
2021-08-05 14:00:00,46.0,46.01,45.97,45.98,83069.0,42.7977,42.807,42.7698,42.7791,83069.0
2021-08-05 14:30:00,45.97,45.99,45.96,45.98,33951.0,42.7698,42.7884,42.7605,42.7791,33951.0
2021-08-05 15:00:00,45.98,45.99,45.95,45.97,78223.0,42.7791,42.7884,42.7512,42.7698,78223.0
2021-08-05 15:30:00,45.97,46.02,45.96,46.02,378426.0,42.7698,42.8163,42.7605,42.8163,378426.0
2021-08-06 09:30:00,45.69,45.71,45.61,45.64,757899.0,42.5093,42.5279,42.4348,42.4628,757899.0
2021-08-06 10:00:00,45.65,45.69,45.64,45.66,140573.0,42.4721,42.5093,42.4628,42.4814,140573.0
2021-08-06 10:30:00,45.66,45.71,45.64,45.66,96593.0,42.4814,42.5279,42.4628,42.4814,96593.0
2021-08-06 11:00:00,45.67,45.68,45.62,45.65,110428.0,42.4907,42.5,42.4442,42.4721,110428.0
2021-08-06 11:30:00,45.64,45.67,45.61,45.62,43440.0,42.4628,42.4907,42.4348,42.4442,43440.0
2021-08-06 12:00:00,45.63,45.64,45.58,45.59,69424.0,42.4535,42.4628,42.4069,42.4162,69424.0
2021-08-06 12:30:00,45.59,45.63,45.58,45.61,34308.0,42.4162,42.4535,42.4069,42.4348,34308.0
2021-08-06 13:00:00,45.61,45.66,45.6,45.66,56076.0,42.4348,42.4814,42.4255,42.4814,56076.0
2021-08-06 13:30:00,45.66,45.68,45.64,45.66,34777.0,42.4814,42.5,42.4628,42.4814,34777.0
2021-08-06 14:00:00,45.66,45.68,45.64,45.66,61789.0,42.4814,42.5,42.4628,42.4814,61789.0
2021-08-06 14:30:00,45.66,45.67,45.64,45.64,72294.0,42.4814,42.4907,42.4628,42.4628,72294.0
2021-08-06 15:00:00,45.65,45.66,45.63,45.66,142279.0,42.4721,42.4814,42.4535,42.4814,142279.0
2021-08-06 15:30:00,45.66,45.69,45.63,45.69,263196.0,42.4814,42.5093,42.4535,42.5093,263196.0
2021-08-09 09:30:00,45.66,45.66,45.55,45.6,311063.0,42.4814,42.4814,42.379,42.4255,311063.0
2021-08-09 10:00:00,45.6,45.61,45.55,45.59,175578.0,42.4255,42.4348,42.379,42.4162,175578.0
2021-08-09 10:30:00,45.59,45.62,45.54,45.55,164464.0,42.4162,42.4442,42.3697,42.379,164464.0
2021-08-09 11:00:00,45.54,45.58,45.49,45.57,138645.0,42.3697,42.4069,42.3232,42.3976,138645.0
2021-08-09 11:30:00,45.57,45.58,45.53,45.54,45159.0,42.3976,42.4069,42.3604,42.3697,45159.0
2021-08-09 12:00:00,45.54,45.56,45.52,45.54,59365.0,42.3697,42.3883,42.3511,42.3697,59365.0
2021-08-09 12:30:00,45.53,45.53,45.51,45.52,42726.0,42.3604,42.3604,42.3418,42.3511,42726.0
2021-08-09 13:00:00,45.52,45.53,45.5,45.51,87002.0,42.3511,42.3604,42.3325,42.3418,87002.0
2021-08-09 13:30:00,45.51,45.54,45.5,45.53,92293.0,42.3418,42.3697,42.3325,42.3604,92293.0
2021-08-09 14:00:00,45.53,45.54,45.51,45.53,52789.0,42.3604,42.3697,42.3418,42.3604,52789.0
2021-08-09 14:30:00,45.54,45.55,45.51,45.53,81554.0,42.3697,42.379,42.3418,42.3604,81554.0
2021-08-09 15:00:00,45.52,45.52,45.49,45.5,55959.0,42.3511,42.3511,42.3232,42.3325,55959.0
2021-08-09 15:30:00,45.5,45.51,45.39,45.42,598503.0,42.3325,42.3418,42.2302,42.2581,598503.0
2021-08-10 09:30:00,45.53,45.55,45.39,45.44,195211.0,42.3604,42.379,42.2302,42.2767,195211.0
2021-08-10 10:00:00,45.44,45.46,45.4,45.4,402329.0,42.2767,42.2953,42.2395,42.2395,402329.0
2021-08-10 10:30:00,45.41,45.41,45.33,45.35,137150.0,42.2488,42.2488,42.1743,42.1929,137150.0
2021-08-10 11:00:00,45.35,45.38,45.31,45.36,153061.0,42.1929,42.2209,42.1557,42.2023,153061.0
2021-08-10 11:30:00,45.36,45.39,45.35,45.38,89853.0,42.2023,42.2302,42.1929,42.2209,89853.0
2021-08-10 12:00:00,45.38,45.41,45.37,45.4,114549.0,42.2209,42.2488,42.2116,42.2395,114549.0
2021-08-10 12:30:00,45.4,45.4,45.39,45.4,23518.0,42.2395,42.2395,42.2302,42.2395,23518.0
2021-08-10 13:00:00,45.4,45.41,45.39,45.41,48967.0,42.2395,42.2488,42.2302,42.2488,48967.0
2021-08-10 13:30:00,45.41,45.44,45.39,45.43,67200.0,42.2488,42.2767,42.2302,42.2674,67200.0
2021-08-10 14:00:00,45.44,45.44,45.39,45.42,137586.0,42.2767,42.2767,42.2302,42.2581,137586.0
2021-08-10 14:30:00,45.42,45.46,45.42,45.45,28558.0,42.2581,42.2953,42.2581,42.286,28558.0
2021-08-10 15:00:00,45.46,45.46,45.43,45.46,73277.0,42.2953,42.2953,42.2674,42.2953,73277.0
2021-08-10 15:30:00,45.46,45.48,45.43,45.45,245300.0,42.2953,42.3139,42.2674,42.286,245300.0
2021-08-11 09:30:00,45.76,45.84,45.67,45.71,196533.0,42.5744,42.6488,42.4907,42.5279,196533.0
2021-08-11 10:00:00,45.71,45.71,45.62,45.71,158809.0,42.5279,42.5279,42.4442,42.5279,158809.0
2021-08-11 10:30:00,45.71,45.73,45.69,45.69,50951.0,42.5279,42.5465,42.5093,42.5093,50951.0
2021-08-11 11:00:00,45.69,45.72,45.64,45.71,92373.0,42.5093,42.5372,42.4628,42.5279,92373.0
2021-08-11 11:30:00,45.71,45.72,45.64,45.67,77670.0,42.5279,42.5372,42.4628,42.4907,77670.0
2021-08-11 12:00:00,45.67,45.69,45.66,45.68,56636.0,42.4907,42.5093,42.4814,42.5,56636.0
2021-08-11 12:30:00,45.69,45.72,45.68,45.72,68839.0,42.5093,42.5372,42.5,42.5372,68839.0
2021-08-11 13:00:00,45.72,45.75,45.7,45.73,131562.0,42.5372,42.5651,42.5186,42.5465,131562.0
2021-08-11 13:30:00,45.72,45.73,45.67,45.68,103239.0,42.5372,42.5465,42.4907,42.5,103239.0
2021-08-11 14:00:00,45.68,45.72,45.67,45.71,68077.0,42.5,42.5372,42.4907,42.5279,68077.0
2021-08-11 14:30:00,45.71,45.74,45.7,45.74,75033.0,42.5279,42.5558,42.5186,42.5558,75033.0
2021-08-11 15:00:00,45.75,45.77,45.74,45.76,133991.0,42.5651,42.5837,42.5558,42.5744,133991.0
2021-08-11 15:30:00,45.76,45.78,45.75,45.78,228389.0,42.5744,42.593,42.5651,42.593,228389.0
2021-08-12 09:30:00,45.85,45.85,45.66,45.72,397376.0,42.6581,42.6581,42.4814,42.5372,397376.0
2021-08-12 10:00:00,45.72,45.72,45.66,45.69,128570.0,42.5372,42.5372,42.4814,42.5093,128570.0
2021-08-12 10:30:00,45.7,45.72,45.67,45.71,34902.0,42.5186,42.5372,42.4907,42.5279,34902.0
2021-08-12 11:00:00,45.71,45.78,45.68,45.77,30075.0,42.5279,42.593,42.5,42.5837,30075.0
2021-08-12 11:30:00,45.78,45.82,45.76,45.8,30204.0,42.593,42.6302,42.5744,42.6116,30204.0
2021-08-12 12:00:00,45.8,45.85,45.79,45.8,182176.0,42.6116,42.6581,42.6023,42.6116,182176.0
2021-08-12 12:30:00,45.8,45.81,45.76,45.79,28532.0,42.6116,42.6209,42.5744,42.6023,28532.0
2021-08-12 13:00:00,45.79,45.8,45.75,45.78,61747.0,42.6023,42.6116,42.5651,42.593,61747.0
2021-08-12 13:30:00,45.79,45.83,45.78,45.8,84165.0,42.6023,42.6395,42.593,42.6116,84165.0
2021-08-12 14:00:00,45.8,45.83,45.78,45.83,57888.0,42.6116,42.6395,42.593,42.6395,57888.0
2021-08-12 14:30:00,45.82,45.83,45.77,45.8,59000.0,42.6302,42.6395,42.5837,42.6116,59000.0
2021-08-12 15:00:00,45.81,45.82,45.8,45.82,17461.0,42.6209,42.6302,42.6116,42.6302,17461.0
2021-08-12 15:30:00,45.81,45.89,45.81,45.87,199196.0,42.6209,42.6954,42.6209,42.6767,199196.0
2021-08-13 09:30:00,46.16,46.17,45.99,46.0,491999.0,42.9466,42.9559,42.7884,42.7977,491999.0
2021-08-13 10:00:00,46.0,46.13,46.0,46.06,394411.0,42.7977,42.9186,42.7977,42.8535,394411.0
2021-08-13 10:30:00,46.06,46.08,46.04,46.07,217358.0,42.8535,42.8721,42.8349,42.8628,217358.0
2021-08-13 11:00:00,46.07,46.13,46.06,46.13,152751.0,42.8628,42.9186,42.8535,42.9186,152751.0
2021-08-13 11:30:00,46.13,46.22,46.13,46.21,237458.0,42.9186,43.0024,42.9186,42.9931,237458.0
2021-08-13 12:00:00,46.21,46.22,46.17,46.2,420213.0,42.9931,43.0024,42.9559,42.9838,420213.0
2021-08-13 12:30:00,46.21,46.22,46.18,46.21,73733.0,42.9931,43.0024,42.9652,42.9931,73733.0
2021-08-13 13:00:00,46.21,46.23,46.2,46.21,84850.0,42.9931,43.0117,42.9838,42.9931,84850.0
2021-08-13 13:30:00,46.21,46.22,46.18,46.21,205254.0,42.9931,43.0024,42.9652,42.9931,205254.0
2021-08-13 14:00:00,46.22,46.22,46.18,46.19,38456.0,43.0024,43.0024,42.9652,42.9745,38456.0
2021-08-13 14:30:00,46.19,46.2,46.16,46.19,194691.0,42.9745,42.9838,42.9466,42.9745,194691.0
2021-08-13 15:00:00,46.19,46.22,46.18,46.22,158012.0,42.9745,43.0024,42.9652,43.0024,158012.0
2021-08-13 15:30:00,46.22,46.24,46.16,46.22,433836.0,43.0024,43.021,42.9466,43.0024,433836.0
2021-08-16 09:30:00,46.33,46.33,46.15,46.2,1374735.0,43.1047,43.1047,42.9373,42.9838,1374735.0
2021-08-16 10:00:00,46.19,46.31,46.18,46.26,150588.0,42.9745,43.0861,42.9652,43.0396,150588.0
2021-08-16 10:30:00,46.26,46.3,46.23,46.29,105953.0,43.0396,43.0768,43.0117,43.0675,105953.0
2021-08-16 11:00:00,46.29,46.31,46.23,46.27,330066.0,43.0675,43.0861,43.0117,43.0489,330066.0
2021-08-16 11:30:00,46.27,46.31,46.25,46.26,225856.0,43.0489,43.0861,43.0303,43.0396,225856.0
2021-08-16 12:00:00,46.26,46.31,46.25,46.3,60249.0,43.0396,43.0861,43.0303,43.0768,60249.0
2021-08-16 12:30:00,46.3,46.33,46.29,46.33,59069.0,43.0768,43.1047,43.0675,43.1047,59069.0
2021-08-16 13:00:00,46.33,46.35,46.31,46.34,47877.0,43.1047,43.1233,43.0861,43.114,47877.0
2021-08-16 13:30:00,46.34,46.37,46.33,46.37,60955.0,43.114,43.1419,43.1047,43.1419,60955.0
2021-08-16 14:00:00,46.37,46.41,46.35,46.35,56768.0,43.1419,43.1792,43.1233,43.1233,56768.0
2021-08-16 14:30:00,46.36,46.41,46.35,46.39,55552.0,43.1326,43.1792,43.1233,43.1605,55552.0
2021-08-16 15:00:00,46.39,46.43,46.38,46.41,74912.0,43.1605,43.1978,43.1512,43.1792,74912.0
2021-08-16 15:30:00,46.41,46.47,46.41,46.44,348821.0,43.1792,43.235,43.1792,43.2071,348821.0
2021-08-17 09:30:00,46.37,46.43,46.25,46.29,563047.0,43.1419,43.1978,43.0303,43.0675,563047.0
2021-08-17 10:00:00,46.29,46.4,46.27,46.37,211995.0,43.0675,43.1699,43.0489,43.1419,211995.0
2021-08-17 10:30:00,46.37,46.4,46.33,46.34,132006.0,43.1419,43.1699,43.1047,43.114,132006.0
2021-08-17 11:00:00,46.34,46.37,46.29,46.36,164890.0,43.114,43.1419,43.0675,43.1326,164890.0
2021-08-17 11:30:00,46.35,46.36,46.27,46.28,165550.0,43.1233,43.1326,43.0489,43.0582,165550.0
2021-08-17 12:00:00,46.28,46.34,46.26,46.3,210415.0,43.0582,43.114,43.0396,43.0768,210415.0
2021-08-17 12:30:00,46.3,46.3,46.16,46.16,219467.0,43.0768,43.0768,42.9466,42.9466,219467.0
2021-08-17 13:00:00,46.16,46.21,46.15,46.2,139654.0,42.9466,42.9931,42.9373,42.9838,139654.0
2021-08-17 13:30:00,46.21,46.23,46.13,46.23,174904.0,42.9931,43.0117,42.9186,43.0117,174904.0
2021-08-17 14:00:00,46.23,46.26,46.2,46.21,115967.0,43.0117,43.0396,42.9838,42.9931,115967.0
2021-08-17 14:30:00,46.21,46.3,46.21,46.29,178800.0,42.9931,43.0768,42.9931,43.0675,178800.0
2021-08-17 15:00:00,46.3,46.35,46.29,46.31,218869.0,43.0768,43.1233,43.0675,43.0861,218869.0
2021-08-17 15:30:00,46.31,46.38,46.31,46.37,429879.0,43.0861,43.1512,43.0861,43.1419,429879.0
2021-08-18 09:30:00,46.31,46.43,46.3,46.43,304907.0,43.0861,43.1978,43.0768,43.1978,304907.0
2021-08-18 10:00:00,46.42,46.42,46.26,46.27,360315.0,43.1885,43.1885,43.0396,43.0489,360315.0
2021-08-18 10:30:00,46.28,46.3,46.2,46.23,190822.0,43.0582,43.0768,42.9838,43.0117,190822.0
2021-08-18 11:00:00,46.23,46.27,46.2,46.23,203701.0,43.0117,43.0489,42.9838,43.0117,203701.0
2021-08-18 11:30:00,46.24,46.24,46.18,46.2,109738.0,43.021,43.021,42.9652,42.9838,109738.0
2021-08-18 12:00:00,46.2,46.22,46.16,46.19,196773.0,42.9838,43.0024,42.9466,42.9745,196773.0
2021-08-18 12:30:00,46.19,46.21,46.16,46.18,131646.0,42.9745,42.9931,42.9466,42.9652,131646.0
2021-08-18 13:00:00,46.18,46.2,46.14,46.18,85619.0,42.9652,42.9838,42.928,42.9652,85619.0
2021-08-18 13:30:00,46.17,46.18,46.14,46.15,146181.0,42.9559,42.9652,42.928,42.9373,146181.0
2021-08-18 14:00:00,46.14,46.3,46.07,46.18,367509.0,42.928,43.0768,42.8628,42.9652,367509.0
2021-08-18 14:30:00,46.18,46.23,46.09,46.13,262370.0,42.9652,43.0117,42.8814,42.9186,262370.0
2021-08-18 15:00:00,46.12,46.12,46.03,46.04,159516.0,42.9093,42.9093,42.8256,42.8349,159516.0
2021-08-18 15:30:00,46.04,46.04,45.93,45.95,331342.0,42.8349,42.8349,42.7326,42.7512,331342.0
2021-08-19 09:30:00,45.62,45.75,45.53,45.73,357064.0,42.4442,42.5651,42.3604,42.5465,357064.0
2021-08-19 10:00:00,45.74,45.86,45.72,45.82,217599.0,42.5558,42.6674,42.5372,42.6302,217599.0
2021-08-19 10:30:00,45.81,45.81,45.64,45.73,205042.0,42.6209,42.6209,42.4628,42.5465,205042.0
2021-08-19 11:00:00,45.73,45.77,45.7,45.71,178951.0,42.5465,42.5837,42.5186,42.5279,178951.0
2021-08-19 11:30:00,45.72,45.88,45.71,45.86,127622.0,42.5372,42.6861,42.5279,42.6674,127622.0
2021-08-19 12:00:00,45.86,45.9,45.83,45.88,158276.0,42.6674,42.7047,42.6395,42.6861,158276.0
2021-08-19 12:30:00,45.88,45.93,45.87,45.9,113624.0,42.6861,42.7326,42.6767,42.7047,113624.0
2021-08-19 13:00:00,45.89,45.89,45.81,45.81,90582.0,42.6954,42.6954,42.6209,42.6209,90582.0
2021-08-19 13:30:00,45.81,45.86,45.79,45.8,127454.0,42.6209,42.6674,42.6023,42.6116,127454.0
2021-08-19 14:00:00,45.81,45.83,45.71,45.72,72921.0,42.6209,42.6395,42.5279,42.5372,72921.0
2021-08-19 14:30:00,45.72,45.78,45.64,45.78,126125.0,42.5372,42.593,42.4628,42.593,126125.0
2021-08-19 15:00:00,45.78,45.83,45.77,45.83,129553.0,42.593,42.6395,42.5837,42.6395,129553.0
2021-08-19 15:30:00,45.83,45.83,45.72,45.79,394927.0,42.6395,42.6395,42.5372,42.6023,394927.0
2021-08-20 09:30:00,45.9,46.13,45.81,46.11,327965.0,42.7047,42.9186,42.6209,42.9,327965.0
2021-08-20 10:00:00,46.1,46.16,46.05,46.12,200885.0,42.8907,42.9466,42.8442,42.9093,200885.0
2021-08-20 10:30:00,46.12,46.16,46.08,46.1,137922.0,42.9093,42.9466,42.8721,42.8907,137922.0
2021-08-20 11:00:00,46.09,46.17,46.08,46.12,84110.0,42.8814,42.9559,42.8721,42.9093,84110.0
2021-08-20 11:30:00,46.13,46.16,46.1,46.15,62814.0,42.9186,42.9466,42.8907,42.9373,62814.0
2021-08-20 12:00:00,46.15,46.21,46.14,46.21,39529.0,42.9373,42.9931,42.928,42.9931,39529.0
2021-08-20 12:30:00,46.21,46.25,46.19,46.23,38489.0,42.9931,43.0303,42.9745,43.0117,38489.0
2021-08-20 13:00:00,46.22,46.23,46.2,46.21,33646.0,43.0024,43.0117,42.9838,42.9931,33646.0
2021-08-20 13:30:00,46.21,46.22,46.14,46.16,83506.0,42.9931,43.0024,42.928,42.9466,83506.0
2021-08-20 14:00:00,46.17,46.2,46.15,46.16,90067.0,42.9559,42.9838,42.9373,42.9466,90067.0
2021-08-20 14:30:00,46.17,46.24,46.16,46.23,117913.0,42.9559,43.021,42.9466,43.0117,117913.0
2021-08-20 15:00:00,46.23,46.26,46.23,46.26,127936.0,43.0117,43.0396,43.0117,43.0396,127936.0
2021-08-20 15:30:00,46.26,46.3,46.24,46.29,305572.0,43.0396,43.0768,43.021,43.0675,305572.0
2021-08-23 09:30:00,46.36,46.42,46.28,46.39,321627.0,43.1326,43.1885,43.0582,43.1605,321627.0
2021-08-23 10:00:00,46.39,46.4,46.35,46.38,142734.0,43.1605,43.1699,43.1233,43.1512,142734.0
2021-08-23 10:30:00,46.38,46.43,46.36,46.42,102167.0,43.1512,43.1978,43.1326,43.1885,102167.0
2021-08-23 11:00:00,46.43,46.44,46.41,46.42,75017.0,43.1978,43.2071,43.1792,43.1885,75017.0
2021-08-23 11:30:00,46.43,46.44,46.38,46.4,192210.0,43.1978,43.2071,43.1512,43.1699,192210.0
2021-08-23 12:00:00,46.4,46.43,46.38,46.43,61870.0,43.1699,43.1978,43.1512,43.1978,61870.0
2021-08-23 12:30:00,46.43,46.45,46.41,46.44,37550.0,43.1978,43.2164,43.1792,43.2071,37550.0
2021-08-23 13:00:00,46.44,46.45,46.41,46.43,40257.0,43.2071,43.2164,43.1792,43.1978,40257.0
2021-08-23 13:30:00,46.42,46.43,46.39,46.4,177086.0,43.1885,43.1978,43.1605,43.1699,177086.0
2021-08-23 14:00:00,46.4,46.47,46.39,46.45,127666.0,43.1699,43.235,43.1605,43.2164,127666.0
2021-08-23 14:30:00,46.44,46.47,46.44,46.47,34315.0,43.2071,43.235,43.2071,43.235,34315.0
2021-08-23 15:00:00,46.46,46.46,46.44,46.45,40799.0,43.2257,43.2257,43.2071,43.2164,40799.0
2021-08-23 15:30:00,46.45,46.45,46.33,46.36,345643.0,43.2164,43.2164,43.1047,43.1326,345643.0
2021-08-24 09:30:00,46.66,46.68,46.55,46.66,483651.0,43.4118,43.4304,43.3094,43.4118,483651.0
2021-08-24 10:00:00,46.67,46.69,46.63,46.66,416995.0,43.4211,43.4397,43.3838,43.4118,416995.0
2021-08-24 10:30:00,46.65,46.73,46.65,46.69,401744.0,43.4024,43.4769,43.4024,43.4397,401744.0
2021-08-24 11:00:00,46.68,46.7,46.63,46.65,125698.0,43.4304,43.449,43.3838,43.4024,125698.0
2021-08-24 11:30:00,46.65,46.66,46.61,46.63,159239.0,43.4024,43.4118,43.3652,43.3838,159239.0
2021-08-24 12:00:00,46.63,46.66,46.6,46.64,204338.0,43.3838,43.4118,43.3559,43.3931,204338.0
2021-08-24 12:30:00,46.64,46.67,46.63,46.66,47940.0,43.3931,43.4211,43.3838,43.4118,47940.0
2021-08-24 13:00:00,46.66,46.68,46.63,46.65,118035.0,43.4118,43.4304,43.3838,43.4024,118035.0
2021-08-24 13:30:00,46.66,46.68,46.65,46.67,89004.0,43.4118,43.4304,43.4024,43.4211,89004.0
2021-08-24 14:00:00,46.67,46.7,46.66,46.7,115198.0,43.4211,43.449,43.4118,43.449,115198.0
2021-08-24 14:30:00,46.7,46.71,46.69,46.71,38738.0,43.449,43.4583,43.4397,43.4583,38738.0
2021-08-24 15:00:00,46.71,46.71,46.65,46.66,159317.0,43.4583,43.4583,43.4024,43.4118,159317.0
2021-08-24 15:30:00,46.66,46.67,46.62,46.63,216369.0,43.4118,43.4211,43.3745,43.3838,216369.0
2021-08-25 09:30:00,46.61,46.61,46.51,46.58,313649.0,43.3652,43.3652,43.2722,43.3373,313649.0
2021-08-25 10:00:00,46.58,46.6,46.53,46.56,250036.0,43.3373,43.3559,43.2908,43.3187,250036.0
2021-08-25 10:30:00,46.55,46.57,46.5,46.54,122582.0,43.3094,43.328,43.2629,43.3001,122582.0
2021-08-25 11:00:00,46.54,46.6,46.54,46.59,142505.0,43.3001,43.3559,43.3001,43.3466,142505.0
2021-08-25 11:30:00,46.59,46.64,46.58,46.6,181587.0,43.3466,43.3931,43.3373,43.3559,181587.0
2021-08-25 12:00:00,46.6,46.62,46.58,46.62,89912.0,43.3559,43.3745,43.3373,43.3745,89912.0
2021-08-25 12:30:00,46.62,46.63,46.6,46.62,74223.0,43.3745,43.3838,43.3559,43.3745,74223.0
2021-08-25 13:00:00,46.61,46.62,46.59,46.6,92518.0,43.3652,43.3745,43.3466,43.3559,92518.0
2021-08-25 13:30:00,46.6,46.61,46.57,46.6,74331.0,43.3559,43.3652,43.328,43.3559,74331.0
2021-08-25 14:00:00,46.6,46.65,46.6,46.63,72460.0,43.3559,43.4024,43.3559,43.3838,72460.0
2021-08-25 14:30:00,46.64,46.64,46.62,46.64,59228.0,43.3931,43.3931,43.3745,43.3931,59228.0
2021-08-25 15:00:00,46.63,46.64,46.62,46.64,112617.0,43.3838,43.3931,43.3745,43.3931,112617.0
2021-08-25 15:30:00,46.64,46.66,46.62,46.62,257969.0,43.3931,43.4118,43.3745,43.3745,257969.0
2021-08-26 09:30:00,46.73,46.73,46.57,46.6,142735.0,43.4769,43.4769,43.328,43.3559,142735.0
2021-08-26 10:00:00,46.59,46.68,46.57,46.63,87451.0,43.3466,43.4304,43.328,43.3838,87451.0
2021-08-26 10:30:00,46.64,46.66,46.56,46.61,191909.0,43.3931,43.4118,43.3187,43.3652,191909.0
2021-08-26 11:00:00,46.61,46.69,46.54,46.67,146988.0,43.3652,43.4397,43.3001,43.4211,146988.0
2021-08-26 11:30:00,46.67,46.68,46.63,46.66,52734.0,43.4211,43.4304,43.3838,43.4118,52734.0
2021-08-26 12:00:00,46.66,46.7,46.66,46.7,65016.0,43.4118,43.449,43.4118,43.449,65016.0
2021-08-26 12:30:00,46.7,46.7,46.67,46.68,90665.0,43.449,43.449,43.4211,43.4304,90665.0
2021-08-26 13:00:00,46.69,46.7,46.64,46.66,86471.0,43.4397,43.449,43.3931,43.4118,86471.0
2021-08-26 13:30:00,46.66,46.67,46.64,46.66,61168.0,43.4118,43.4211,43.3931,43.4118,61168.0
2021-08-26 14:00:00,46.67,46.67,46.59,46.62,40105.0,43.4211,43.4211,43.3466,43.3745,40105.0
2021-08-26 14:30:00,46.62,46.63,46.59,46.59,22686.0,43.3745,43.3838,43.3466,43.3466,22686.0
2021-08-26 15:00:00,46.59,46.62,46.54,46.59,129801.0,43.3466,43.3745,43.3001,43.3466,129801.0
2021-08-26 15:30:00,46.6,46.62,46.54,46.57,155237.0,43.3559,43.3745,43.3001,43.328,155237.0
2021-08-27 09:30:00,47.1,47.3,47.05,47.26,373064.0,43.8211,44.0072,43.7746,43.97,373064.0
2021-08-27 10:00:00,47.25,47.59,47.15,47.45,505288.0,43.9607,44.277,43.8676,44.1468,505288.0
2021-08-27 10:30:00,47.45,47.55,47.4,47.53,196612.0,44.1468,44.2398,44.1002,44.2212,196612.0
2021-08-27 11:00:00,47.54,47.55,47.5,47.53,128935.0,44.2305,44.2398,44.1933,44.2212,128935.0
2021-08-27 11:30:00,47.52,47.62,47.52,47.61,149454.0,44.2119,44.3049,44.2119,44.2956,149454.0
2021-08-27 12:00:00,47.61,47.61,47.56,47.58,91670.0,44.2956,44.2956,44.2491,44.2677,91670.0
2021-08-27 12:30:00,47.58,47.6,47.55,47.58,49946.0,44.2677,44.2863,44.2398,44.2677,49946.0
2021-08-27 13:00:00,47.58,47.59,47.51,47.54,24282.0,44.2677,44.277,44.2026,44.2305,24282.0
2021-08-27 13:30:00,47.55,47.56,47.51,47.53,43506.0,44.2398,44.2491,44.2026,44.2212,43506.0
2021-08-27 14:00:00,47.53,47.53,47.48,47.52,50043.0,44.2212,44.2212,44.1747,44.2119,50043.0
2021-08-27 14:30:00,47.51,47.53,47.5,47.52,37562.0,44.2026,44.2212,44.1933,44.2119,37562.0
2021-08-27 15:00:00,47.52,47.52,47.49,47.52,73592.0,44.2119,44.2119,44.184,44.2119,73592.0
2021-08-27 15:30:00,47.52,47.58,47.51,47.56,958160.0,44.2119,44.2677,44.2026,44.2491,958160.0
2021-08-30 09:30:00,48.07,48.13,48.02,48.07,245857.0,44.7236,44.7794,44.6771,44.7236,245857.0
2021-08-30 10:00:00,48.08,48.13,48.06,48.1,172021.0,44.7329,44.7794,44.7143,44.7515,172021.0
2021-08-30 10:30:00,48.1,48.14,48.08,48.13,104486.0,44.7515,44.7887,44.7329,44.7794,104486.0
2021-08-30 11:00:00,48.12,48.13,48.07,48.1,85633.0,44.7701,44.7794,44.7236,44.7515,85633.0
2021-08-30 11:30:00,48.1,48.15,48.09,48.14,121860.0,44.7515,44.798,44.7422,44.7887,121860.0
2021-08-30 12:00:00,48.14,48.14,48.09,48.11,83248.0,44.7887,44.7887,44.7422,44.7608,83248.0
2021-08-30 12:30:00,48.12,48.14,48.1,48.1,161556.0,44.7701,44.7887,44.7515,44.7515,161556.0
2021-08-30 13:00:00,48.1,48.11,48.06,48.08,87928.0,44.7515,44.7608,44.7143,44.7329,87928.0
2021-08-30 13:30:00,48.08,48.08,48.06,48.07,46766.0,44.7329,44.7329,44.7143,44.7236,46766.0
2021-08-30 14:00:00,48.06,48.08,48.05,48.08,32444.0,44.7143,44.7329,44.705,44.7329,32444.0
2021-08-30 14:30:00,48.08,48.09,48.05,48.07,127693.0,44.7329,44.7422,44.705,44.7236,127693.0
2021-08-30 15:00:00,48.07,48.07,48.01,48.02,126403.0,44.7236,44.7236,44.6678,44.6771,126403.0
2021-08-30 15:30:00,48.01,48.03,47.99,48.01,247008.0,44.6678,44.6864,44.6492,44.6678,247008.0
2021-08-31 09:30:00,48.72,48.8,48.62,48.64,1027433.0,45.3283,45.4028,45.2353,45.2539,1027433.0
2021-08-31 10:00:00,48.64,48.69,48.63,48.68,404045.0,45.2539,45.3004,45.2446,45.2911,404045.0
2021-08-31 10:30:00,48.67,48.69,48.57,48.59,837364.0,45.2818,45.3004,45.1888,45.2074,837364.0
2021-08-31 11:00:00,48.59,48.68,48.59,48.61,478133.0,45.2074,45.2911,45.2074,45.226,478133.0
2021-08-31 11:30:00,48.61,48.68,48.6,48.62,223480.0,45.226,45.2911,45.2167,45.2353,223480.0
2021-08-31 12:00:00,48.63,48.66,48.61,48.66,92793.0,45.2446,45.2725,45.226,45.2725,92793.0
2021-08-31 12:30:00,48.66,48.66,48.63,48.64,57620.0,45.2725,45.2725,45.2446,45.2539,57620.0
2021-08-31 13:00:00,48.65,48.65,48.57,48.58,213302.0,45.2632,45.2632,45.1888,45.1981,213302.0
2021-08-31 13:30:00,48.58,48.61,48.57,48.6,121533.0,45.1981,45.226,45.1888,45.2167,121533.0
2021-08-31 14:00:00,48.61,48.63,48.59,48.61,80340.0,45.226,45.2446,45.2074,45.226,80340.0
2021-08-31 14:30:00,48.61,48.62,48.59,48.61,112895.0,45.226,45.2353,45.2074,45.226,112895.0
2021-08-31 15:00:00,48.61,48.61,48.56,48.58,199455.0,45.226,45.226,45.1795,45.1981,199455.0
2021-08-31 15:30:00,48.59,48.65,48.56,48.59,750565.0,45.2074,45.2632,45.1795,45.2074,750565.0
2021-09-01 09:30:00,48.77,48.85,48.75,48.8,647457.0,45.3749,45.4493,45.3563,45.4028,647457.0
2021-09-01 10:00:00,48.78,48.84,48.77,48.79,448355.0,45.3842,45.44,45.3749,45.3935,448355.0
2021-09-01 10:30:00,48.8,48.88,48.8,48.87,296043.0,45.4028,45.4772,45.4028,45.4679,296043.0
2021-09-01 11:00:00,48.87,48.88,48.81,48.88,210222.0,45.4679,45.4772,45.4121,45.4772,210222.0
2021-09-01 11:30:00,48.87,48.91,48.87,48.9,163724.0,45.4679,45.5051,45.4679,45.4958,163724.0
2021-09-01 12:00:00,48.9,48.96,48.88,48.96,236480.0,45.4958,45.5516,45.4772,45.5516,236480.0
2021-09-01 12:30:00,48.96,48.96,48.92,48.93,163157.0,45.5516,45.5516,45.5144,45.5237,163157.0
2021-09-01 13:00:00,48.93,48.93,48.9,48.91,226427.0,45.5237,45.5237,45.4958,45.5051,226427.0
2021-09-01 13:30:00,48.91,48.92,48.87,48.87,127804.0,45.5051,45.5144,45.4679,45.4679,127804.0
2021-09-01 14:00:00,48.88,48.9,48.86,48.89,71480.0,45.4772,45.4958,45.4586,45.4865,71480.0
2021-09-01 14:30:00,48.89,48.89,48.84,48.88,410129.0,45.4865,45.4865,45.44,45.4772,410129.0
2021-09-01 15:00:00,48.87,48.88,48.83,48.85,323462.0,45.4679,45.4772,45.4307,45.4493,323462.0
2021-09-01 15:30:00,48.84,48.86,48.82,48.85,371832.0,45.44,45.4586,45.4214,45.4493,371832.0
2021-09-02 09:30:00,49.21,49.24,49.11,49.15,350802.0,45.7842,45.8121,45.6912,45.7284,350802.0
2021-09-02 10:00:00,49.16,49.21,49.11,49.21,431638.0,45.7377,45.7842,45.6912,45.7842,431638.0
2021-09-02 10:30:00,49.22,49.28,49.2,49.27,281331.0,45.7935,45.8494,45.7749,45.8401,281331.0
2021-09-02 11:00:00,49.28,49.29,49.25,49.28,107492.0,45.8494,45.8587,45.8214,45.8494,107492.0
2021-09-02 11:30:00,49.28,49.29,49.23,49.24,121429.0,45.8494,45.8587,45.8028,45.8121,121429.0
2021-09-02 12:00:00,49.23,49.24,49.15,49.18,132188.0,45.8028,45.8121,45.7284,45.7563,132188.0
2021-09-02 12:30:00,49.18,49.18,49.14,49.18,111497.0,45.7563,45.7563,45.7191,45.7563,111497.0
2021-09-02 13:00:00,49.18,49.18,49.15,49.16,66427.0,45.7563,45.7563,45.7284,45.7377,66427.0
2021-09-02 13:30:00,49.17,49.18,49.15,49.16,77073.0,45.747,45.7563,45.7284,45.7377,77073.0
2021-09-02 14:00:00,49.16,49.22,49.15,49.19,926858.0,45.7377,45.7935,45.7284,45.7656,926858.0
2021-09-02 14:30:00,49.19,49.21,49.18,49.2,132048.0,45.7656,45.7842,45.7563,45.7749,132048.0
2021-09-02 15:00:00,49.2,49.21,49.16,49.17,155017.0,45.7749,45.7842,45.7377,45.747,155017.0
2021-09-02 15:30:00,49.16,49.2,49.15,49.2,205611.0,45.7377,45.7749,45.7284,45.7749,205611.0
2021-09-03 09:30:00,49.5,49.59,49.44,49.58,471547.0,46.054,46.1378,45.9982,46.1285,471547.0
2021-09-03 10:00:00,49.58,49.58,49.52,49.58,261155.0,46.1285,46.1285,46.0727,46.1285,261155.0
2021-09-03 10:30:00,49.58,49.6,49.53,49.57,278402.0,46.1285,46.1471,46.082,46.1192,278402.0
2021-09-03 11:00:00,49.58,49.63,49.55,49.6,225445.0,46.1285,46.175,46.1006,46.1471,225445.0
2021-09-03 11:30:00,49.59,49.62,49.58,49.59,159917.0,46.1378,46.1657,46.1285,46.1378,159917.0
2021-09-03 12:00:00,49.58,49.61,49.58,49.6,97969.0,46.1285,46.1564,46.1285,46.1471,97969.0
2021-09-03 12:30:00,49.61,49.65,49.59,49.65,148774.0,46.1564,46.1936,46.1378,46.1936,148774.0
2021-09-03 13:00:00,49.65,49.7,49.64,49.7,85089.0,46.1936,46.2401,46.1843,46.2401,85089.0
2021-09-03 13:30:00,49.69,49.72,49.68,49.71,99044.0,46.2308,46.2587,46.2215,46.2494,99044.0
2021-09-03 14:00:00,49.71,49.72,49.69,49.71,74833.0,46.2494,46.2587,46.2308,46.2494,74833.0
2021-09-03 14:30:00,49.71,49.72,49.7,49.72,97529.0,46.2494,46.2587,46.2401,46.2587,97529.0
2021-09-03 15:00:00,49.72,49.73,49.71,49.72,147905.0,46.2587,46.268,46.2494,46.2587,147905.0
2021-09-03 15:30:00,49.72,49.73,49.68,49.69,492396.0,46.2587,46.268,46.2215,46.2308,492396.0
2021-09-07 09:30:00,49.23,49.39,49.2,49.39,417930.0,45.8028,45.9517,45.7749,45.9517,417930.0
2021-09-07 10:00:00,49.39,49.4,49.25,49.31,496663.0,45.9517,45.961,45.8214,45.8773,496663.0
2021-09-07 10:30:00,49.31,49.36,49.28,49.36,253277.0,45.8773,45.9238,45.8494,45.9238,253277.0
2021-09-07 11:00:00,49.36,49.36,49.29,49.32,197060.0,45.9238,45.9238,45.8587,45.8866,197060.0
2021-09-07 11:30:00,49.32,49.4,49.31,49.38,204522.0,45.8866,45.961,45.8773,45.9424,204522.0
2021-09-07 12:00:00,49.38,49.42,49.34,49.35,177255.0,45.9424,45.9796,45.9052,45.9145,177255.0
2021-09-07 12:30:00,49.34,49.4,49.34,49.37,308018.0,45.9052,45.961,45.9052,45.9331,308018.0
2021-09-07 13:00:00,49.37,49.42,49.36,49.41,84174.0,45.9331,45.9796,45.9238,45.9703,84174.0
2021-09-07 13:30:00,49.41,49.43,49.4,49.43,64754.0,45.9703,45.9889,45.961,45.9889,64754.0
2021-09-07 14:00:00,49.43,49.44,49.4,49.41,76029.0,45.9889,45.9982,45.961,45.9703,76029.0
2021-09-07 14:30:00,49.41,49.44,49.4,49.43,75261.0,45.9703,45.9982,45.961,45.9889,75261.0
2021-09-07 15:00:00,49.43,49.43,49.38,49.39,100869.0,45.9889,45.9889,45.9424,45.9517,100869.0
2021-09-07 15:30:00,49.39,49.41,49.36,49.41,363307.0,45.9517,45.9703,45.9238,45.9703,363307.0
2021-09-08 09:30:00,49.17,49.24,49.06,49.1,191423.0,45.747,45.8121,45.6447,45.6819,191423.0
2021-09-08 10:00:00,49.1,49.14,49.02,49.05,271320.0,45.6819,45.7191,45.6075,45.6354,271320.0
2021-09-08 10:30:00,49.05,49.05,48.83,48.88,314857.0,45.6354,45.6354,45.4307,45.4772,314857.0
2021-09-08 11:00:00,48.87,48.97,48.87,48.95,162044.0,45.4679,45.5609,45.4679,45.5423,162044.0
2021-09-08 11:30:00,48.95,48.97,48.9,48.91,87697.0,45.5423,45.5609,45.4958,45.5051,87697.0
2021-09-08 12:00:00,48.91,49.07,48.88,49.03,86037.0,45.5051,45.654,45.4772,45.6168,86037.0
2021-09-08 12:30:00,49.03,49.04,48.94,48.95,87065.0,45.6168,45.6261,45.533,45.5423,87065.0
2021-09-08 13:00:00,48.95,49.0,48.92,48.99,75238.0,45.5423,45.5889,45.5144,45.5795,75238.0
2021-09-08 13:30:00,48.99,49.03,48.97,48.98,28680.0,45.5795,45.6168,45.5609,45.5702,28680.0
2021-09-08 14:00:00,48.98,49.05,48.98,49.02,45573.0,45.5702,45.6354,45.5702,45.6075,45573.0
2021-09-08 14:30:00,49.03,49.03,48.98,49.0,40497.0,45.6168,45.6168,45.5702,45.5889,40497.0
2021-09-08 15:00:00,49.0,49.05,48.98,49.03,59877.0,45.5889,45.6354,45.5702,45.6168,59877.0
2021-09-08 15:30:00,49.03,49.03,48.99,49.0,218429.0,45.6168,45.6168,45.5795,45.5889,218429.0
2021-09-09 09:30:00,49.34,49.38,49.25,49.31,603562.0,45.9052,45.9424,45.8214,45.8773,603562.0
2021-09-09 10:00:00,49.3,49.32,49.28,49.29,188232.0,45.868,45.8866,45.8494,45.8587,188232.0
2021-09-09 10:30:00,49.3,49.32,49.28,49.29,113363.0,45.868,45.8866,45.8494,45.8587,113363.0
2021-09-09 11:00:00,49.29,49.31,49.25,49.28,157955.0,45.8587,45.8773,45.8214,45.8494,157955.0
2021-09-09 11:30:00,49.27,49.29,49.24,49.28,72360.0,45.8401,45.8587,45.8121,45.8494,72360.0
2021-09-09 12:00:00,49.28,49.29,49.25,49.28,55833.0,45.8494,45.8587,45.8214,45.8494,55833.0
2021-09-09 12:30:00,49.27,49.31,49.26,49.28,59323.0,45.8401,45.8773,45.8308,45.8494,59323.0
2021-09-09 13:00:00,49.28,49.32,49.18,49.22,124067.0,45.8494,45.8866,45.7563,45.7935,124067.0
2021-09-09 13:30:00,49.21,49.22,49.16,49.19,74941.0,45.7842,45.7935,45.7377,45.7656,74941.0
2021-09-09 14:00:00,49.19,49.3,49.18,49.29,209143.0,45.7656,45.868,45.7563,45.8587,209143.0
2021-09-09 14:30:00,49.29,49.33,49.25,49.32,81280.0,45.8587,45.8959,45.8214,45.8866,81280.0
2021-09-09 15:00:00,49.32,49.33,49.3,49.31,108437.0,45.8866,45.8959,45.868,45.8773,108437.0
2021-09-09 15:30:00,49.31,49.37,49.28,49.3,512149.0,45.8773,45.9331,45.8494,45.868,512149.0
2021-09-10 09:30:00,49.43,49.5,49.39,49.49,449674.0,45.9889,46.054,45.9517,46.0447,449674.0
2021-09-10 10:00:00,49.49,49.49,49.38,49.39,110091.0,46.0447,46.0447,45.9424,45.9517,110091.0
2021-09-10 10:30:00,49.39,49.39,49.29,49.32,125730.0,45.9517,45.9517,45.8587,45.8866,125730.0
2021-09-10 11:00:00,49.33,49.34,49.25,49.26,95862.0,45.8959,45.9052,45.8214,45.8308,95862.0
2021-09-10 11:30:00,49.25,49.33,49.24,49.3,64307.0,45.8214,45.8959,45.8121,45.868,64307.0
2021-09-10 12:00:00,49.3,49.36,49.29,49.33,97589.0,45.868,45.9238,45.8587,45.8959,97589.0
2021-09-10 12:30:00,49.33,49.36,49.31,49.32,52506.0,45.8959,45.9238,45.8773,45.8866,52506.0
2021-09-10 13:00:00,49.32,49.34,49.3,49.32,55909.0,45.8866,45.9052,45.868,45.8866,55909.0
2021-09-10 13:30:00,49.32,49.35,49.31,49.33,30128.0,45.8866,45.9145,45.8773,45.8959,30128.0
2021-09-10 14:00:00,49.34,49.37,49.34,49.34,48277.0,45.9052,45.9331,45.9052,45.9052,48277.0
2021-09-10 14:30:00,49.34,49.36,49.31,49.34,86542.0,45.9052,45.9238,45.8773,45.9052,86542.0
2021-09-10 15:00:00,49.34,49.35,49.29,49.3,167395.0,45.9052,45.9145,45.8587,45.868,167395.0
2021-09-10 15:30:00,49.3,49.31,49.26,49.29,296314.0,45.868,45.8773,45.8308,45.8587,296314.0
2021-09-13 09:30:00,49.34,49.38,49.19,49.29,514388.0,45.9052,45.9424,45.7656,45.8587,514388.0
2021-09-13 10:00:00,49.3,49.32,49.22,49.3,236709.0,45.868,45.8866,45.7935,45.868,236709.0
2021-09-13 10:30:00,49.3,49.37,49.26,49.37,134610.0,45.868,45.9331,45.8308,45.9331,134610.0
2021-09-13 11:00:00,49.37,49.37,49.27,49.31,169742.0,45.9331,45.9331,45.8401,45.8773,169742.0
2021-09-13 11:30:00,49.31,49.34,49.3,49.31,116538.0,45.8773,45.9052,45.868,45.8773,116538.0
2021-09-13 12:00:00,49.31,49.36,49.31,49.35,144760.0,45.8773,45.9238,45.8773,45.9145,144760.0
2021-09-13 12:30:00,49.35,49.36,49.32,49.35,74279.0,45.9145,45.9238,45.8866,45.9145,74279.0
2021-09-13 13:00:00,49.35,49.36,49.3,49.3,46827.0,45.9145,45.9238,45.868,45.868,46827.0
2021-09-13 13:30:00,49.3,49.31,49.27,49.29,52695.0,45.868,45.8773,45.8401,45.8587,52695.0
2021-09-13 14:00:00,49.29,49.31,49.24,49.26,68939.0,45.8587,45.8773,45.8121,45.8308,68939.0
2021-09-13 14:30:00,49.26,49.31,49.24,49.3,65641.0,45.8308,45.8773,45.8121,45.868,65641.0
2021-09-13 15:00:00,49.3,49.35,49.24,49.32,981581.0,45.868,45.9145,45.8121,45.8866,981581.0
2021-09-13 15:30:00,49.31,49.4,49.29,49.39,353161.0,45.8773,45.961,45.8587,45.9517,353161.0
2021-09-14 09:30:00,49.5,49.56,49.32,49.33,294179.0,46.054,46.1099,45.8866,45.8959,294179.0
2021-09-14 10:00:00,49.32,49.32,49.24,49.28,248306.0,45.8866,45.8866,45.8121,45.8494,248306.0
2021-09-14 10:30:00,49.28,49.28,49.23,49.26,155823.0,45.8494,45.8494,45.8028,45.8308,155823.0
2021-09-14 11:00:00,49.26,49.37,49.25,49.36,97006.0,45.8308,45.9331,45.8214,45.9238,97006.0
2021-09-14 11:30:00,49.37,49.41,49.34,49.41,78207.0,45.9331,45.9703,45.9052,45.9703,78207.0
2021-09-14 12:00:00,49.41,49.43,49.37,49.4,63596.0,45.9703,45.9889,45.9331,45.961,63596.0
2021-09-14 12:30:00,49.4,49.41,49.36,49.37,39963.0,45.961,45.9703,45.9238,45.9331,39963.0
2021-09-14 13:00:00,49.37,49.4,49.3,49.35,101397.0,45.9331,45.961,45.868,45.9145,101397.0
2021-09-14 13:30:00,49.35,49.39,49.32,49.38,45136.0,45.9145,45.9517,45.8866,45.9424,45136.0
2021-09-14 14:00:00,49.37,49.39,49.3,49.31,46847.0,45.9331,45.9517,45.868,45.8773,46847.0
2021-09-14 14:30:00,49.3,49.31,49.25,49.28,121069.0,45.868,45.8773,45.8214,45.8494,121069.0
2021-09-14 15:00:00,49.28,49.3,49.24,49.25,213360.0,45.8494,45.868,45.8121,45.8214,213360.0
2021-09-14 15:30:00,49.25,49.31,49.22,49.3,212425.0,45.8214,45.8773,45.7935,45.868,212425.0
2021-09-15 09:30:00,49.76,49.8,49.61,49.71,495349.0,46.2959,46.3332,46.1564,46.2494,495349.0
2021-09-15 10:00:00,49.72,49.74,49.63,49.72,188896.0,46.2587,46.2773,46.175,46.2587,188896.0
2021-09-15 10:30:00,49.72,49.75,49.66,49.72,316324.0,46.2587,46.2866,46.2029,46.2587,316324.0
2021-09-15 11:00:00,49.72,49.73,49.65,49.7,160307.0,46.2587,46.268,46.1936,46.2401,160307.0
2021-09-15 11:30:00,49.7,49.75,49.67,49.75,245558.0,46.2401,46.2866,46.2122,46.2866,245558.0
2021-09-15 12:00:00,49.75,49.8,49.73,49.8,32327.0,46.2866,46.3332,46.268,46.3332,32327.0
2021-09-15 12:30:00,49.79,49.82,49.79,49.8,92018.0,46.3239,46.3518,46.3239,46.3332,92018.0
2021-09-15 13:00:00,49.81,49.84,49.8,49.83,115716.0,46.3425,46.3704,46.3332,46.3611,115716.0
2021-09-15 13:30:00,49.83,49.9,49.82,49.86,91533.0,46.3611,46.4262,46.3518,46.389,91533.0
2021-09-15 14:00:00,49.86,49.89,49.85,49.88,99813.0,46.389,46.4169,46.3797,46.4076,99813.0
2021-09-15 14:30:00,49.88,49.9,49.87,49.88,73581.0,46.4076,46.4262,46.3983,46.4076,73581.0
2021-09-15 15:00:00,49.87,49.91,49.87,49.91,78484.0,46.3983,46.4355,46.3983,46.4355,78484.0
2021-09-15 15:30:00,49.91,49.91,49.86,49.87,344466.0,46.4355,46.4355,46.389,46.3983,344466.0
2021-09-16 09:30:00,49.77,49.8,49.62,49.73,624665.0,46.3052,46.3332,46.1657,46.268,624665.0
2021-09-16 10:00:00,49.72,49.77,49.68,49.73,215374.0,46.2587,46.3052,46.2215,46.268,215374.0
2021-09-16 10:30:00,49.72,49.78,49.7,49.75,209510.0,46.2587,46.3146,46.2401,46.2866,209510.0
2021-09-16 11:00:00,49.74,49.79,49.74,49.79,299437.0,46.2773,46.3239,46.2773,46.3239,299437.0
2021-09-16 11:30:00,49.79,49.82,49.77,49.82,161339.0,46.3239,46.3518,46.3052,46.3518,161339.0
2021-09-16 12:00:00,49.83,49.87,49.81,49.86,172985.0,46.3611,46.3983,46.3425,46.389,172985.0
2021-09-16 12:30:00,49.86,49.87,49.84,49.86,86025.0,46.389,46.3983,46.3704,46.389,86025.0
2021-09-16 13:00:00,49.86,49.86,49.81,49.81,70251.0,46.389,46.389,46.3425,46.3425,70251.0
2021-09-16 13:30:00,49.82,49.85,49.78,49.84,75096.0,46.3518,46.3797,46.3146,46.3704,75096.0
2021-09-16 14:00:00,49.84,49.88,49.83,49.86,72496.0,46.3704,46.4076,46.3611,46.389,72496.0
2021-09-16 14:30:00,49.86,49.88,49.85,49.88,82517.0,46.389,46.4076,46.3797,46.4076,82517.0
2021-09-16 15:00:00,49.88,49.93,49.88,49.89,235954.0,46.4076,46.4541,46.4076,46.4169,235954.0
2021-09-16 15:30:00,49.89,49.94,49.88,49.94,316115.0,46.4169,46.4634,46.4076,46.4634,316115.0
2021-09-17 09:30:00,49.62,49.63,49.39,49.43,567094.0,46.1657,46.175,45.9517,45.9889,567094.0
2021-09-17 10:00:00,49.43,49.46,49.37,49.41,319959.0,45.9889,46.0168,45.9331,45.9703,319959.0
2021-09-17 10:30:00,49.4,49.4,49.23,49.27,309918.0,45.961,45.961,45.8028,45.8401,309918.0
2021-09-17 11:00:00,49.27,49.29,49.18,49.25,323950.0,45.8401,45.8587,45.7563,45.8214,323950.0
2021-09-17 11:30:00,49.25,49.32,49.2,49.3,270833.0,45.8214,45.8866,45.7749,45.868,270833.0
2021-09-17 12:00:00,49.3,49.42,49.29,49.39,222617.0,45.868,45.9796,45.8587,45.9517,222617.0
2021-09-17 12:30:00,49.39,49.42,49.38,49.4,134965.0,45.9517,45.9796,45.9424,45.961,134965.0
2021-09-17 13:00:00,49.4,49.4,49.31,49.34,288617.0,45.961,45.961,45.8773,45.9052,288617.0
2021-09-17 13:30:00,49.34,49.34,49.2,49.25,298396.0,45.9052,45.9052,45.7749,45.8214,298396.0
2021-09-17 14:00:00,49.26,49.32,49.25,49.3,143973.0,45.8308,45.8866,45.8214,45.868,143973.0
2021-09-17 14:30:00,49.3,49.35,49.27,49.33,156227.0,45.868,45.9145,45.8401,45.8959,156227.0
2021-09-17 15:00:00,49.33,49.36,49.31,49.32,137511.0,45.8959,45.9238,45.8773,45.8866,137511.0
2021-09-17 15:30:00,49.31,49.36,49.26,49.27,598403.0,45.8773,45.9238,45.8308,45.8401,598403.0
2021-09-20 09:30:00,48.84,49.08,48.71,49.05,723251.0,45.44,45.6633,45.319,45.6354,723251.0
2021-09-20 10:00:00,49.03,49.06,48.96,49.04,412180.0,45.6168,45.6447,45.5516,45.6261,412180.0
2021-09-20 10:30:00,49.04,49.1,48.99,48.99,180897.0,45.6261,45.6819,45.5795,45.5795,180897.0
2021-09-20 11:00:00,48.99,49.07,48.94,49.04,160864.0,45.5795,45.654,45.533,45.6261,160864.0
2021-09-20 11:30:00,49.03,49.04,48.92,48.93,116636.0,45.6168,45.6261,45.5144,45.5237,116636.0
2021-09-20 12:00:00,48.93,48.94,48.78,48.85,354555.0,45.5237,45.533,45.3842,45.4493,354555.0
2021-09-20 12:30:00,48.84,48.86,48.77,48.78,81508.0,45.44,45.4586,45.3749,45.3842,81508.0
2021-09-20 13:00:00,48.78,48.78,48.7,48.78,128871.0,45.3842,45.3842,45.3097,45.3842,128871.0
2021-09-20 13:30:00,48.78,48.8,48.73,48.76,159053.0,45.3842,45.4028,45.3376,45.3656,159053.0
2021-09-20 14:00:00,48.77,48.78,48.63,48.65,152324.0,45.3749,45.3842,45.2446,45.2632,152324.0
2021-09-20 14:30:00,48.66,48.7,48.61,48.66,176294.0,45.2725,45.3097,45.226,45.2725,176294.0
2021-09-20 15:00:00,48.65,48.76,48.64,48.75,297534.0,45.2632,45.3656,45.2539,45.3563,297534.0
2021-09-20 15:30:00,48.76,48.9,48.75,48.89,628146.0,45.3656,45.4958,45.3563,45.4865,628146.0
2021-09-21 09:30:00,49.24,49.34,49.16,49.25,779279.0,45.8121,45.9052,45.7377,45.8214,779279.0
2021-09-21 10:00:00,49.25,49.29,49.15,49.22,203589.0,45.8214,45.8587,45.7284,45.7935,203589.0
2021-09-21 10:30:00,49.22,49.26,49.14,49.15,154494.0,45.7935,45.8308,45.7191,45.7284,154494.0
2021-09-21 11:00:00,49.16,49.24,49.11,49.16,227850.0,45.7377,45.8121,45.6912,45.7377,227850.0
2021-09-21 11:30:00,49.17,49.27,49.16,49.26,91733.0,45.747,45.8401,45.7377,45.8308,91733.0
2021-09-21 12:00:00,49.26,49.33,49.25,49.32,80417.0,45.8308,45.8959,45.8214,45.8866,80417.0
2021-09-21 12:30:00,49.32,49.34,49.26,49.32,68266.0,45.8866,45.9052,45.8308,45.8866,68266.0
2021-09-21 13:00:00,49.32,49.33,49.25,49.25,90310.0,45.8866,45.8959,45.8214,45.8214,90310.0
2021-09-21 13:30:00,49.25,49.27,49.21,49.23,103266.0,45.8214,45.8401,45.7842,45.8028,103266.0
2021-09-21 14:00:00,49.23,49.28,49.19,49.2,249242.0,45.8028,45.8494,45.7656,45.7749,249242.0
2021-09-21 14:30:00,49.2,49.31,49.2,49.24,165184.0,45.7749,45.8773,45.7749,45.8121,165184.0
2021-09-21 15:00:00,49.25,49.33,49.25,49.29,129820.0,45.8214,45.8959,45.8214,45.8587,129820.0
2021-09-21 15:30:00,49.3,49.31,49.21,49.21,317095.0,45.868,45.8773,45.7842,45.7842,317095.0
2021-09-22 09:30:00,49.43,49.58,49.31,49.54,440101.0,45.9889,46.1285,45.8773,46.0913,440101.0
2021-09-22 10:00:00,49.55,49.62,49.53,49.54,334402.0,46.1006,46.1657,46.082,46.0913,334402.0
2021-09-22 10:30:00,49.55,49.59,49.51,49.56,204274.0,46.1006,46.1378,46.0633,46.1099,204274.0
2021-09-22 11:00:00,49.57,49.61,49.55,49.6,143606.0,46.1192,46.1564,46.1006,46.1471,143606.0
2021-09-22 11:30:00,49.59,49.68,49.59,49.62,196462.0,46.1378,46.2215,46.1378,46.1657,196462.0
2021-09-22 12:00:00,49.62,49.63,49.59,49.62,147942.0,46.1657,46.175,46.1378,46.1657,147942.0
2021-09-22 12:30:00,49.63,49.65,49.59,49.61,142089.0,46.175,46.1936,46.1378,46.1564,142089.0
2021-09-22 13:00:00,49.6,49.62,49.56,49.61,94354.0,46.1471,46.1657,46.1099,46.1564,94354.0
2021-09-22 13:30:00,49.61,49.62,49.56,49.58,199678.0,46.1564,46.1657,46.1099,46.1285,199678.0
2021-09-22 14:00:00,49.57,49.78,49.52,49.78,428041.0,46.1192,46.3146,46.0727,46.3146,428041.0
2021-09-22 14:30:00,49.78,49.8,49.44,49.54,472065.0,46.3146,46.3332,45.9982,46.0913,472065.0
2021-09-22 15:00:00,49.53,49.71,49.49,49.66,306280.0,46.082,46.2494,46.0447,46.2029,306280.0
2021-09-22 15:30:00,49.66,49.68,49.53,49.54,696244.0,46.2029,46.2215,46.082,46.0913,696244.0
2021-09-23 09:30:00,50.02,50.11,49.94,50.07,418987.0,46.5378,46.6216,46.4634,46.5844,418987.0
2021-09-23 10:00:00,50.07,50.13,50.0,50.07,370526.0,46.5844,46.6402,46.5192,46.5844,370526.0
2021-09-23 10:30:00,50.07,50.1,50.01,50.06,273670.0,46.5844,46.6123,46.5285,46.5751,273670.0
2021-09-23 11:00:00,50.07,50.07,49.95,50.01,172665.0,46.5844,46.5844,46.4727,46.5285,172665.0
2021-09-23 11:30:00,50.01,50.02,49.95,50.02,205462.0,46.5285,46.5378,46.4727,46.5378,205462.0
2021-09-23 12:00:00,50.02,50.06,49.97,50.05,432558.0,46.5378,46.5751,46.4913,46.5658,432558.0
2021-09-23 12:30:00,50.06,50.07,50.02,50.03,382081.0,46.5751,46.5844,46.5378,46.5471,382081.0
2021-09-23 13:00:00,50.03,50.09,50.02,50.08,169362.0,46.5471,46.603,46.5378,46.5937,169362.0
2021-09-23 13:30:00,50.08,50.1,50.06,50.09,96237.0,46.5937,46.6123,46.5751,46.603,96237.0
2021-09-23 14:00:00,50.08,50.08,50.02,50.04,87687.0,46.5937,46.5937,46.5378,46.5565,87687.0
2021-09-23 14:30:00,50.04,50.07,50.02,50.05,508647.0,46.5565,46.5844,46.5378,46.5658,508647.0
2021-09-23 15:00:00,50.06,50.06,50.01,50.02,133914.0,46.5751,46.5751,46.5285,46.5378,133914.0
2021-09-23 15:30:00,50.02,50.08,50.0,50.07,425679.0,46.5378,46.5937,46.5192,46.5844,425679.0
2021-09-24 09:30:00,49.82,49.97,49.82,49.93,323471.0,46.3518,46.4913,46.3518,46.4541,323471.0
2021-09-24 10:00:00,49.93,49.96,49.89,49.91,219119.0,46.4541,46.482,46.4169,46.4355,219119.0
2021-09-24 10:30:00,49.91,49.95,49.89,49.94,224756.0,46.4355,46.4727,46.4169,46.4634,224756.0
2021-09-24 11:00:00,49.94,49.97,49.92,49.93,251135.0,46.4634,46.4913,46.4448,46.4541,251135.0
2021-09-24 11:30:00,49.92,49.98,49.91,49.98,256706.0,46.4448,46.5006,46.4355,46.5006,256706.0
2021-09-24 12:00:00,49.97,50.0,49.95,49.98,139024.0,46.4913,46.5192,46.4727,46.5006,139024.0
2021-09-24 12:30:00,49.99,50.0,49.97,49.98,61693.0,46.5099,46.5192,46.4913,46.5006,61693.0
2021-09-24 13:00:00,49.97,49.99,49.96,49.98,50321.0,46.4913,46.5099,46.482,46.5006,50321.0
2021-09-24 13:30:00,49.98,49.99,49.95,49.97,39929.0,46.5006,46.5099,46.4727,46.4913,39929.0
2021-09-24 14:00:00,49.97,50.0,49.96,50.0,106813.0,46.4913,46.5192,46.482,46.5192,106813.0
2021-09-24 14:30:00,50.0,50.03,49.99,50.03,122007.0,46.5192,46.5471,46.5099,46.5471,122007.0
2021-09-24 15:00:00,50.03,50.04,49.98,49.98,172839.0,46.5471,46.5565,46.5006,46.5006,172839.0
2021-09-24 15:30:00,49.98,49.98,49.88,49.94,492592.0,46.5006,46.5006,46.4076,46.4634,492592.0
2021-09-27 09:30:00,49.78,49.83,49.64,49.8,543473.0,46.3146,46.3611,46.1843,46.3332,543473.0
2021-09-27 10:00:00,49.8,49.92,49.79,49.9,190862.0,46.3332,46.4448,46.3239,46.4262,190862.0
2021-09-27 10:30:00,49.91,49.91,49.87,49.88,260731.0,46.4355,46.4355,46.3983,46.4076,260731.0
2021-09-27 11:00:00,49.88,49.93,49.87,49.89,136419.0,46.4076,46.4541,46.3983,46.4169,136419.0
2021-09-27 11:30:00,49.89,49.91,49.83,49.87,68616.0,46.4169,46.4355,46.3611,46.3983,68616.0
2021-09-27 12:00:00,49.87,49.91,49.85,49.89,36811.0,46.3983,46.4355,46.3797,46.4169,36811.0
2021-09-27 12:30:00,49.89,49.91,49.87,49.89,48756.0,46.4169,46.4355,46.3983,46.4169,48756.0
2021-09-27 13:00:00,49.88,49.93,49.88,49.92,36581.0,46.4076,46.4541,46.4076,46.4448,36581.0
2021-09-27 13:30:00,49.93,49.98,49.9,49.97,232555.0,46.4541,46.5006,46.4262,46.4913,232555.0
2021-09-27 14:00:00,49.97,50.03,49.97,49.97,575020.0,46.4913,46.5471,46.4913,46.4913,575020.0
2021-09-27 14:30:00,49.98,49.98,49.94,49.95,100134.0,46.5006,46.5006,46.4634,46.4727,100134.0
2021-09-27 15:00:00,49.95,50.0,49.94,49.95,136460.0,46.4727,46.5192,46.4634,46.4727,136460.0
2021-09-27 15:30:00,49.95,49.98,49.87,49.89,445230.0,46.4727,46.5006,46.3983,46.4169,445230.0
2021-09-28 09:30:00,49.34,49.35,49.14,49.18,283362.0,45.9052,45.9145,45.7191,45.7563,283362.0
2021-09-28 10:00:00,49.17,49.18,48.99,49.07,908324.0,45.747,45.7563,45.5795,45.654,908324.0
2021-09-28 10:30:00,49.05,49.07,48.94,48.97,380700.0,45.6354,45.654,45.533,45.5609,380700.0
2021-09-28 11:00:00,48.98,49.04,48.92,49.01,239349.0,45.5702,45.6261,45.5144,45.5982,239349.0
2021-09-28 11:30:00,49.01,49.03,48.94,48.97,159627.0,45.5982,45.6168,45.533,45.5609,159627.0
2021-09-28 12:00:00,48.96,49.06,48.94,49.04,101132.0,45.5516,45.6447,45.533,45.6261,101132.0
2021-09-28 12:30:00,49.04,49.04,48.98,49.0,95269.0,45.6261,45.6261,45.5702,45.5889,95269.0
2021-09-28 13:00:00,49.0,49.06,48.97,49.02,99363.0,45.5889,45.6447,45.5609,45.6075,99363.0
2021-09-28 13:30:00,49.02,49.04,48.96,48.97,87364.0,45.6075,45.6261,45.5516,45.5609,87364.0
2021-09-28 14:00:00,48.97,49.04,48.94,49.04,118541.0,45.5609,45.6261,45.533,45.6261,118541.0
2021-09-28 14:30:00,49.04,49.11,48.99,49.11,128254.0,45.6261,45.6912,45.5795,45.6912,128254.0
2021-09-28 15:00:00,49.1,49.15,49.07,49.08,176466.0,45.6819,45.7284,45.654,45.6633,176466.0
2021-09-28 15:30:00,49.07,49.1,48.99,49.03,552635.0,45.654,45.6819,45.5795,45.6168,552635.0
2021-09-29 09:30:00,49.11,49.12,48.89,49.04,518005.0,45.6912,45.7005,45.4865,45.6261,518005.0
2021-09-29 10:00:00,49.04,49.09,49.02,49.04,148630.0,45.6261,45.6726,45.6075,45.6261,148630.0
2021-09-29 10:30:00,49.03,49.05,48.98,49.03,189183.0,45.6168,45.6354,45.5702,45.6168,189183.0
2021-09-29 11:00:00,49.04,49.04,48.99,49.01,73164.0,45.6261,45.6261,45.5795,45.5982,73164.0
2021-09-29 11:30:00,49.01,49.02,48.92,48.98,99910.0,45.5982,45.6075,45.5144,45.5702,99910.0
2021-09-29 12:00:00,48.98,49.02,48.9,48.91,172450.0,45.5702,45.6075,45.4958,45.5051,172450.0
2021-09-29 12:30:00,48.91,48.96,48.9,48.93,139196.0,45.5051,45.5516,45.4958,45.5237,139196.0
2021-09-29 13:00:00,48.93,48.95,48.91,48.91,102772.0,45.5237,45.5423,45.5051,45.5051,102772.0
2021-09-29 13:30:00,48.91,48.94,48.88,48.92,76204.0,45.5051,45.533,45.4772,45.5144,76204.0
2021-09-29 14:00:00,48.93,49.05,48.92,49.05,120890.0,45.5237,45.6354,45.5144,45.6354,120890.0
2021-09-29 14:30:00,49.05,49.08,49.04,49.08,116875.0,45.6354,45.6633,45.6261,45.6633,116875.0
2021-09-29 15:00:00,49.08,49.09,49.03,49.05,121470.0,45.6633,45.6726,45.6168,45.6354,121470.0
2021-09-29 15:30:00,49.05,49.05,48.93,48.95,704729.0,45.6354,45.6354,45.5237,45.5423,704729.0
2021-09-30 09:30:00,48.93,49.06,48.93,48.96,586367.0,45.5237,45.6447,45.5237,45.5516,586367.0
2021-09-30 10:00:00,48.96,48.96,48.85,48.89,284268.0,45.5516,45.5516,45.4493,45.4865,284268.0
2021-09-30 10:30:00,48.89,48.91,48.77,48.83,287698.0,45.4865,45.5051,45.3749,45.4307,287698.0
2021-09-30 11:00:00,48.82,48.98,48.82,48.97,184172.0,45.4214,45.5702,45.4214,45.5609,184172.0
2021-09-30 11:30:00,48.97,48.98,48.76,48.82,289208.0,45.5609,45.5702,45.3656,45.4214,289208.0
2021-09-30 12:00:00,48.82,48.84,48.67,48.7,135658.0,45.4214,45.44,45.2818,45.3097,135658.0
2021-09-30 12:30:00,48.69,48.76,48.67,48.71,165848.0,45.3004,45.3656,45.2818,45.319,165848.0
2021-09-30 13:00:00,48.71,48.79,48.7,48.7,191744.0,45.319,45.3935,45.3097,45.3097,191744.0
2021-09-30 13:30:00,48.7,48.73,48.67,48.72,302448.0,45.3097,45.3376,45.2818,45.3283,302448.0
2021-09-30 14:00:00,48.72,48.8,48.72,48.76,292849.0,45.3283,45.4028,45.3283,45.3656,292849.0
2021-09-30 14:30:00,48.76,48.83,48.76,48.78,255306.0,45.3656,45.4307,45.3656,45.3842,255306.0
2021-09-30 15:00:00,48.78,48.84,48.74,48.74,246648.0,45.3842,45.44,45.347,45.347,246648.0
2021-09-30 15:30:00,48.73,48.82,48.65,48.71,792411.0,45.3376,45.4214,45.2632,45.319,792411.0
2021-10-01 09:30:00,49.02,49.18,48.98,49.05,583607.0,45.6075,45.7563,45.5702,45.6354,583607.0
2021-10-01 10:00:00,49.05,49.12,48.87,48.88,420397.0,45.6354,45.7005,45.4679,45.4772,420397.0
2021-10-01 10:30:00,48.88,48.9,48.77,48.85,191232.0,45.4772,45.4958,45.3749,45.4493,191232.0
2021-10-01 11:00:00,48.86,48.99,48.86,48.96,202962.0,45.4586,45.5795,45.4586,45.5516,202962.0
2021-10-01 11:30:00,48.98,49.1,48.97,49.04,248030.0,45.5702,45.6819,45.5609,45.6261,248030.0
2021-10-01 12:00:00,49.04,49.09,48.99,49.05,113608.0,45.6261,45.6726,45.5795,45.6354,113608.0
2021-10-01 12:30:00,49.05,49.07,49.02,49.03,43768.0,45.6354,45.654,45.6075,45.6168,43768.0
2021-10-01 13:00:00,49.02,49.14,49.0,49.13,435661.0,45.6075,45.7191,45.5889,45.7098,435661.0
2021-10-01 13:30:00,49.13,49.16,49.12,49.14,225462.0,45.7098,45.7377,45.7005,45.7191,225462.0
2021-10-01 14:00:00,49.15,49.21,49.14,49.19,167327.0,45.7284,45.7842,45.7191,45.7656,167327.0
2021-10-01 14:30:00,49.19,49.21,49.16,49.19,133725.0,45.7656,45.7842,45.7377,45.7656,133725.0
2021-10-01 15:00:00,49.2,49.23,49.16,49.16,157665.0,45.7749,45.8028,45.7377,45.7377,157665.0
2021-10-01 15:30:00,49.17,49.22,49.12,49.15,287290.0,45.747,45.7935,45.7005,45.7284,287290.0
2021-10-04 09:30:00,49.33,49.4,49.25,49.29,471996.0,45.8959,45.961,45.8214,45.8587,471996.0
2021-10-04 10:00:00,49.28,49.3,49.1,49.12,211289.0,45.8494,45.868,45.6819,45.7005,211289.0
2021-10-04 10:30:00,49.11,49.11,48.92,48.96,299405.0,45.6912,45.6912,45.5144,45.5516,299405.0
2021-10-04 11:00:00,48.96,48.98,48.86,48.89,155606.0,45.5516,45.5702,45.4586,45.4865,155606.0
2021-10-04 11:30:00,48.89,48.9,48.77,48.84,119378.0,45.4865,45.4958,45.3749,45.44,119378.0
2021-10-04 12:00:00,48.84,48.88,48.79,48.83,203429.0,45.44,45.4772,45.3935,45.4307,203429.0
2021-10-04 12:30:00,48.83,48.85,48.79,48.81,104599.0,45.4307,45.4493,45.3935,45.4121,104599.0
2021-10-04 13:00:00,48.81,48.87,48.77,48.82,231161.0,45.4121,45.4679,45.3749,45.4214,231161.0
2021-10-04 13:30:00,48.82,48.85,48.79,48.79,124060.0,45.4214,45.4493,45.3935,45.3935,124060.0
2021-10-04 14:00:00,48.79,48.87,48.79,48.84,171710.0,45.3935,45.4679,45.3935,45.44,171710.0
2021-10-04 14:30:00,48.84,48.9,48.83,48.87,94407.0,45.44,45.4958,45.4307,45.4679,94407.0
2021-10-04 15:00:00,48.87,48.91,48.77,48.8,139396.0,45.4679,45.5051,45.3749,45.4028,139396.0
2021-10-04 15:30:00,48.79,48.93,48.77,48.93,587436.0,45.3935,45.5237,45.3749,45.5237,587436.0
2021-10-05 09:30:00,49.43,49.48,49.37,49.45,235787.0,45.9889,46.0354,45.9331,46.0075,235787.0
2021-10-05 10:00:00,49.46,49.55,49.44,49.54,345109.0,46.0168,46.1006,45.9982,46.0913,345109.0
2021-10-05 10:30:00,49.54,49.55,49.51,49.53,202843.0,46.0913,46.1006,46.0633,46.082,202843.0
2021-10-05 11:00:00,49.53,49.57,49.51,49.57,149126.0,46.082,46.1192,46.0633,46.1192,149126.0
2021-10-05 11:30:00,49.56,49.57,49.49,49.54,143068.0,46.1099,46.1192,46.0447,46.0913,143068.0
2021-10-05 12:00:00,49.54,49.57,49.5,49.53,91141.0,46.0913,46.1192,46.054,46.082,91141.0
2021-10-05 12:30:00,49.53,49.56,49.51,49.55,61918.0,46.082,46.1099,46.0633,46.1006,61918.0
2021-10-05 13:00:00,49.55,49.57,49.52,49.54,85375.0,46.1006,46.1192,46.0727,46.0913,85375.0
2021-10-05 13:30:00,49.54,49.58,49.53,49.57,78977.0,46.0913,46.1285,46.082,46.1192,78977.0
2021-10-05 14:00:00,49.57,49.59,49.52,49.55,39784.0,46.1192,46.1378,46.0727,46.1006,39784.0
2021-10-05 14:30:00,49.55,49.56,49.51,49.51,56742.0,46.1006,46.1099,46.0633,46.0633,56742.0
2021-10-05 15:00:00,49.51,49.52,49.47,49.49,104377.0,46.0633,46.0727,46.0261,46.0447,104377.0
2021-10-05 15:30:00,49.48,49.5,49.44,49.47,235514.0,46.0354,46.054,45.9982,46.0261,235514.0
2021-10-06 09:30:00,48.61,48.82,48.55,48.59,499217.0,45.226,45.4214,45.1702,45.2074,499217.0
2021-10-06 10:00:00,48.58,48.81,48.52,48.76,539327.0,45.1981,45.4121,45.1423,45.3656,539327.0
2021-10-06 10:30:00,48.76,48.83,48.75,48.83,461950.0,45.3656,45.4307,45.3563,45.4307,461950.0
2021-10-06 11:00:00,48.83,48.88,48.74,48.75,197393.0,45.4307,45.4772,45.347,45.3563,197393.0
2021-10-06 11:30:00,48.76,48.87,48.72,48.86,141418.0,45.3656,45.4679,45.3283,45.4586,141418.0
2021-10-06 12:00:00,48.86,48.87,48.74,48.78,342814.0,45.4586,45.4679,45.347,45.3842,342814.0
2021-10-06 12:30:00,48.77,48.78,48.72,48.73,250838.0,45.3749,45.3842,45.3283,45.3376,250838.0
2021-10-06 13:00:00,48.73,48.84,48.7,48.84,78735.0,45.3376,45.44,45.3097,45.44,78735.0
2021-10-06 13:30:00,48.85,48.93,48.85,48.92,115908.0,45.4493,45.5237,45.4493,45.5144,115908.0
2021-10-06 14:00:00,48.92,48.98,48.89,48.97,117140.0,45.5144,45.5702,45.4865,45.5609,117140.0
2021-10-06 14:30:00,48.97,49.02,48.94,48.96,120081.0,45.5609,45.6075,45.533,45.5516,120081.0
2021-10-06 15:00:00,48.96,49.02,48.96,49.01,123417.0,45.5516,45.6075,45.5516,45.5982,123417.0
2021-10-06 15:30:00,49.01,49.05,48.98,49.03,273239.0,45.5982,45.6354,45.5702,45.6168,273239.0
2021-10-07 09:30:00,49.42,49.42,49.27,49.36,335041.0,45.9796,45.9796,45.8401,45.9238,335041.0
2021-10-07 10:00:00,49.36,49.46,49.35,49.45,155862.0,45.9238,46.0168,45.9145,46.0075,155862.0
2021-10-07 10:30:00,49.44,49.47,49.43,49.44,118398.0,45.9982,46.0261,45.9889,45.9982,118398.0
2021-10-07 11:00:00,49.44,49.46,49.39,49.41,68256.0,45.9982,46.0168,45.9517,45.9703,68256.0
2021-10-07 11:30:00,49.41,49.46,49.41,49.44,55035.0,45.9703,46.0168,45.9703,45.9982,55035.0
2021-10-07 12:00:00,49.44,49.45,49.38,49.4,101876.0,45.9982,46.0075,45.9424,45.961,101876.0
2021-10-07 12:30:00,49.4,49.43,49.37,49.41,139568.0,45.961,45.9889,45.9331,45.9703,139568.0
2021-10-07 13:00:00,49.41,49.42,49.38,49.42,68434.0,45.9703,45.9796,45.9424,45.9796,68434.0
2021-10-07 13:30:00,49.41,49.42,49.36,49.38,57313.0,45.9703,45.9796,45.9238,45.9424,57313.0
2021-10-07 14:00:00,49.37,49.38,49.32,49.33,62777.0,45.9331,45.9424,45.8866,45.8959,62777.0
2021-10-07 14:30:00,49.32,49.35,49.28,49.32,55226.0,45.8866,45.9145,45.8494,45.8866,55226.0
2021-10-07 15:00:00,49.32,49.37,49.29,49.35,116288.0,45.8866,45.9331,45.8587,45.9145,116288.0
2021-10-07 15:30:00,49.35,49.36,49.26,49.28,433491.0,45.9145,45.9238,45.8308,45.8494,433491.0
2021-10-08 09:30:00,49.54,49.54,49.32,49.37,302351.0,46.0913,46.0913,45.8866,45.9331,302351.0
2021-10-08 10:00:00,49.37,49.42,49.3,49.33,205289.0,45.9331,45.9796,45.868,45.8959,205289.0
2021-10-08 10:30:00,49.33,49.34,49.15,49.2,300202.0,45.8959,45.9052,45.7284,45.7749,300202.0
2021-10-08 11:00:00,49.21,49.25,49.17,49.19,132321.0,45.7842,45.8214,45.747,45.7656,132321.0
2021-10-08 11:30:00,49.19,49.21,49.15,49.16,158478.0,45.7656,45.7842,45.7284,45.7377,158478.0
2021-10-08 12:00:00,49.16,49.18,49.12,49.12,92242.0,45.7377,45.7563,45.7005,45.7005,92242.0
2021-10-08 12:30:00,49.12,49.18,49.11,49.16,152169.0,45.7005,45.7563,45.6912,45.7377,152169.0
2021-10-08 13:00:00,49.16,49.18,49.09,49.11,161605.0,45.7377,45.7563,45.6726,45.6912,161605.0
2021-10-08 13:30:00,49.11,49.14,49.05,49.14,171760.0,45.6912,45.7191,45.6354,45.7191,171760.0
2021-10-08 14:00:00,49.14,49.24,49.13,49.23,67834.0,45.7191,45.8121,45.7098,45.8028,67834.0
2021-10-08 14:30:00,49.23,49.24,49.2,49.23,33733.0,45.8028,45.8121,45.7749,45.8028,33733.0
2021-10-08 15:00:00,49.23,49.26,49.22,49.24,99757.0,45.8028,45.8308,45.7935,45.8121,99757.0
2021-10-08 15:30:00,49.25,49.28,49.22,49.24,306129.0,45.8214,45.8494,45.7935,45.8121,306129.0
2021-10-11 09:30:00,49.18,49.29,49.09,49.28,152040.0,45.7563,45.8587,45.6726,45.8494,152040.0
2021-10-11 10:00:00,49.28,49.29,49.24,49.25,123916.0,45.8494,45.8587,45.8121,45.8214,123916.0
2021-10-11 10:30:00,49.25,49.25,49.17,49.2,207170.0,45.8214,45.8214,45.747,45.7749,207170.0
2021-10-11 11:00:00,49.19,49.23,49.18,49.21,41080.0,45.7656,45.8028,45.7563,45.7842,41080.0
2021-10-11 11:30:00,49.22,49.29,49.21,49.27,52245.0,45.7935,45.8587,45.7842,45.8401,52245.0
2021-10-11 12:00:00,49.26,49.26,49.2,49.23,83152.0,45.8308,45.8308,45.7749,45.8028,83152.0
2021-10-11 12:30:00,49.23,49.25,49.21,49.25,56608.0,45.8028,45.8214,45.7842,45.8214,56608.0
2021-10-11 13:00:00,49.24,49.24,49.14,49.17,110107.0,45.8121,45.8121,45.7191,45.747,110107.0
2021-10-11 13:30:00,49.16,49.2,49.15,49.17,109773.0,45.7377,45.7749,45.7284,45.747,109773.0
2021-10-11 14:00:00,49.16,49.21,49.16,49.19,55235.0,45.7377,45.7842,45.7377,45.7656,55235.0
2021-10-11 14:30:00,49.2,49.21,49.17,49.21,91250.0,45.7749,45.7842,45.747,45.7842,91250.0
2021-10-11 15:00:00,49.2,49.21,49.17,49.18,236000.0,45.7749,45.7842,45.747,45.7563,236000.0
2021-10-11 15:30:00,49.18,49.19,49.1,49.12,271952.0,45.7563,45.7656,45.6819,45.7005,271952.0
2021-10-12 09:30:00,49.32,49.43,49.25,49.39,450842.0,45.8866,45.9889,45.8214,45.9517,450842.0
2021-10-12 10:00:00,49.39,49.42,49.33,49.38,290655.0,45.9517,45.9796,45.8959,45.9424,290655.0
2021-10-12 10:30:00,49.37,49.39,49.32,49.32,168307.0,45.9331,45.9517,45.8866,45.8866,168307.0
2021-10-12 11:00:00,49.33,49.4,49.33,49.36,90308.0,45.8959,45.961,45.8959,45.9238,90308.0
2021-10-12 11:30:00,49.36,49.41,49.33,49.41,138334.0,45.9238,45.9703,45.8959,45.9703,138334.0
2021-10-12 12:00:00,49.41,49.46,49.4,49.4,55195.0,45.9703,46.0168,45.961,45.961,55195.0
2021-10-12 12:30:00,49.41,49.43,49.36,49.39,90037.0,45.9703,45.9889,45.9238,45.9517,90037.0
2021-10-12 13:00:00,49.39,49.41,49.34,49.4,78687.0,45.9517,45.9703,45.9052,45.961,78687.0
2021-10-12 13:30:00,49.39,49.44,49.38,49.41,60060.0,45.9517,45.9982,45.9424,45.9703,60060.0
2021-10-12 14:00:00,49.4,49.48,49.39,49.44,56033.0,45.961,46.0354,45.9517,45.9982,56033.0
2021-10-12 14:30:00,49.44,49.44,49.38,49.38,60678.0,45.9982,45.9982,45.9424,45.9424,60678.0
2021-10-12 15:00:00,49.38,49.38,49.34,49.38,81225.0,45.9424,45.9424,45.9052,45.9424,81225.0
2021-10-12 15:30:00,49.38,49.39,49.28,49.31,539090.0,45.9424,45.9517,45.8494,45.8773,539090.0
2021-10-13 09:30:00,50.02,50.1,49.85,49.9,393585.0,46.5378,46.6123,46.3797,46.4262,393585.0
2021-10-13 10:00:00,49.9,49.91,49.79,49.9,122265.0,46.4262,46.4355,46.3239,46.4262,122265.0
2021-10-13 10:30:00,49.89,49.98,49.88,49.96,163536.0,46.4169,46.5006,46.4076,46.482,163536.0
2021-10-13 11:00:00,49.97,50.02,49.93,49.94,79998.0,46.4913,46.5378,46.4541,46.4634,79998.0
2021-10-13 11:30:00,49.95,50.05,49.91,50.0,134316.0,46.4727,46.5658,46.4355,46.5192,134316.0
2021-10-13 12:00:00,50.0,50.07,50.0,50.05,100001.0,46.5192,46.5844,46.5192,46.5658,100001.0
2021-10-13 12:30:00,50.04,50.04,49.96,49.99,87841.0,46.5565,46.5565,46.482,46.5099,87841.0
2021-10-13 13:00:00,49.98,50.04,49.98,50.02,149722.0,46.5006,46.5565,46.5006,46.5378,149722.0
2021-10-13 13:30:00,50.02,50.04,49.99,50.0,165945.0,46.5378,46.5565,46.5099,46.5192,165945.0
2021-10-13 14:00:00,50.01,50.06,49.98,49.99,274558.0,46.5285,46.5751,46.5006,46.5099,274558.0
2021-10-13 14:30:00,50.0,50.01,49.94,49.97,192930.0,46.5192,46.5285,46.4634,46.4913,192930.0
2021-10-13 15:00:00,49.98,50.0,49.92,49.92,273880.0,46.5006,46.5192,46.4448,46.4448,273880.0
2021-10-13 15:30:00,49.92,49.96,49.91,49.96,610760.0,46.4448,46.482,46.4355,46.482,610760.0
2021-10-14 09:30:00,50.35,50.4,50.19,50.26,319215.0,46.8449,46.8914,46.696,46.7611,319215.0
2021-10-14 10:00:00,50.27,50.32,50.26,50.28,208953.0,46.7704,46.817,46.7611,46.7797,208953.0
2021-10-14 10:30:00,50.29,50.3,50.22,50.25,96571.0,46.789,46.7984,46.7239,46.7518,96571.0
2021-10-14 11:00:00,50.25,50.31,50.22,50.3,101520.0,46.7518,46.8077,46.7239,46.7984,101520.0
2021-10-14 11:30:00,50.31,50.43,50.26,50.43,139988.0,46.8077,46.9193,46.7611,46.9193,139988.0
2021-10-14 12:00:00,50.43,50.45,50.41,50.41,359893.0,46.9193,46.9379,46.9007,46.9007,359893.0
2021-10-14 12:30:00,50.42,50.46,50.38,50.41,118622.0,46.91,46.9472,46.8728,46.9007,118622.0
2021-10-14 13:00:00,50.41,50.41,50.34,50.36,114727.0,46.9007,46.9007,46.8356,46.8542,114727.0
2021-10-14 13:30:00,50.36,50.41,50.35,50.39,138607.0,46.8542,46.9007,46.8449,46.8821,138607.0
2021-10-14 14:00:00,50.39,50.39,50.35,50.38,121086.0,46.8821,46.8821,46.8449,46.8728,121086.0
2021-10-14 14:30:00,50.38,50.38,50.35,50.37,139942.0,46.8728,46.8728,46.8449,46.8635,139942.0
2021-10-14 15:00:00,50.37,50.38,50.33,50.34,211098.0,46.8635,46.8728,46.8263,46.8356,211098.0
2021-10-14 15:30:00,50.34,50.41,50.34,50.39,407174.0,46.8356,46.9007,46.8356,46.8821,407174.0
2021-10-15 09:30:00,50.45,50.49,50.39,50.48,506095.0,46.9379,46.9751,46.8821,46.9658,506095.0
2021-10-15 10:00:00,50.49,50.57,50.47,50.49,314906.0,46.9751,47.0496,46.9565,46.9751,314906.0
2021-10-15 10:30:00,50.49,50.65,50.49,50.65,315932.0,46.9751,47.124,46.9751,47.124,315932.0
2021-10-15 11:00:00,50.65,50.66,50.6,50.61,430405.0,47.124,47.1333,47.0775,47.0868,430405.0
2021-10-15 11:30:00,50.61,50.63,50.55,50.55,184464.0,47.0868,47.1054,47.0309,47.0309,184464.0
2021-10-15 12:00:00,50.55,50.6,50.52,50.53,160999.0,47.0309,47.0775,47.003,47.0123,160999.0
2021-10-15 12:30:00,50.53,50.57,50.51,50.55,130950.0,47.0123,47.0496,46.9937,47.0309,130950.0
2021-10-15 13:00:00,50.55,50.56,50.51,50.53,71596.0,47.0309,47.0403,46.9937,47.0123,71596.0
2021-10-15 13:30:00,50.53,50.56,50.49,50.51,599553.0,47.0123,47.0403,46.9751,46.9937,599553.0
2021-10-15 14:00:00,50.51,50.51,50.48,50.48,253562.0,46.9937,46.9937,46.9658,46.9658,253562.0
2021-10-15 14:30:00,50.48,50.54,50.46,50.54,288761.0,46.9658,47.0216,46.9472,47.0216,288761.0
2021-10-15 15:00:00,50.54,50.57,50.48,50.53,268997.0,47.0216,47.0496,46.9658,47.0123,268997.0
2021-10-15 15:30:00,50.53,50.54,50.48,50.48,505179.0,47.0123,47.0216,46.9658,46.9658,505179.0
2021-10-18 09:30:00,50.35,50.45,50.32,50.45,290932.0,46.8449,46.9379,46.817,46.9379,290932.0
2021-10-18 10:00:00,50.44,50.46,50.39,50.41,223286.0,46.9286,46.9472,46.8821,46.9007,223286.0
2021-10-18 10:30:00,50.41,50.45,50.39,50.43,151321.0,46.9007,46.9379,46.8821,46.9193,151321.0
2021-10-18 11:00:00,50.43,50.48,50.41,50.44,176515.0,46.9193,46.9658,46.9007,46.9286,176515.0
2021-10-18 11:30:00,50.44,50.49,50.43,50.47,145196.0,46.9286,46.9751,46.9193,46.9565,145196.0
2021-10-18 12:00:00,50.47,50.49,50.45,50.49,190452.0,46.9565,46.9751,46.9379,46.9751,190452.0
2021-10-18 12:30:00,50.48,50.49,50.46,50.49,59799.0,46.9658,46.9751,46.9472,46.9751,59799.0
2021-10-18 13:00:00,50.49,50.53,50.48,50.53,70992.0,46.9751,47.0123,46.9658,47.0123,70992.0
2021-10-18 13:30:00,50.53,50.54,50.51,50.53,47587.0,47.0123,47.0216,46.9937,47.0123,47587.0
2021-10-18 14:00:00,50.53,50.56,50.52,50.55,35583.0,47.0123,47.0403,47.003,47.0309,35583.0
2021-10-18 14:30:00,50.55,50.57,50.53,50.55,120787.0,47.0309,47.0496,47.0123,47.0309,120787.0
2021-10-18 15:00:00,50.54,50.55,50.45,50.45,331691.0,47.0216,47.0309,46.9379,46.9379,331691.0
2021-10-18 15:30:00,50.45,50.55,50.42,50.52,467246.0,46.9379,47.0309,46.91,47.003,467246.0
2021-10-19 09:30:00,50.29,50.4,50.16,50.29,292455.0,46.789,46.8914,46.6681,46.789,292455.0
2021-10-19 10:00:00,50.3,50.31,50.24,50.29,226420.0,46.7984,46.8077,46.7425,46.789,226420.0
2021-10-19 10:30:00,50.29,50.32,50.25,50.3,120044.0,46.789,46.817,46.7518,46.7984,120044.0
2021-10-19 11:00:00,50.3,50.34,50.29,50.33,242417.0,46.7984,46.8356,46.789,46.8263,242417.0
2021-10-19 11:30:00,50.33,50.36,50.31,50.36,365126.0,46.8263,46.8542,46.8077,46.8542,365126.0
2021-10-19 12:00:00,50.36,50.38,50.33,50.33,142047.0,46.8542,46.8728,46.8263,46.8263,142047.0
2021-10-19 12:30:00,50.33,50.38,50.32,50.38,126754.0,46.8263,46.8728,46.817,46.8728,126754.0
2021-10-19 13:00:00,50.38,50.4,50.34,50.38,86414.0,46.8728,46.8914,46.8356,46.8728,86414.0
2021-10-19 13:30:00,50.38,50.39,50.33,50.36,115872.0,46.8728,46.8821,46.8263,46.8542,115872.0
2021-10-19 14:00:00,50.35,50.35,50.31,50.32,97721.0,46.8449,46.8449,46.8077,46.817,97721.0
2021-10-19 14:30:00,50.32,50.33,50.28,50.33,91348.0,46.817,46.8263,46.7797,46.8263,91348.0
2021-10-19 15:00:00,50.33,50.35,50.32,50.34,92763.0,46.8263,46.8449,46.817,46.8356,92763.0
2021-10-19 15:30:00,50.34,50.36,50.32,50.34,237077.0,46.8356,46.8542,46.817,46.8356,237077.0
2021-10-20 09:30:00,50.26,50.26,50.15,50.18,282528.0,46.7611,46.7611,46.6588,46.6867,282528.0
2021-10-20 10:00:00,50.17,50.24,50.16,50.23,268693.0,46.6774,46.7425,46.6681,46.7332,268693.0
2021-10-20 10:30:00,50.23,50.24,50.14,50.15,149314.0,46.7332,46.7425,46.6495,46.6588,149314.0
2021-10-20 11:00:00,50.14,50.16,50.07,50.09,94729.0,46.6495,46.6681,46.5844,46.603,94729.0
2021-10-20 11:30:00,50.09,50.15,50.07,50.15,136311.0,46.603,46.6588,46.5844,46.6588,136311.0
2021-10-20 12:00:00,50.15,50.16,50.11,50.15,86876.0,46.6588,46.6681,46.6216,46.6588,86876.0
2021-10-20 12:30:00,50.15,50.17,50.13,50.16,149278.0,46.6588,46.6774,46.6402,46.6681,149278.0
2021-10-20 13:00:00,50.16,50.17,50.08,50.11,99060.0,46.6681,46.6774,46.5937,46.6216,99060.0
2021-10-20 13:30:00,50.12,50.16,50.1,50.15,107063.0,46.6309,46.6681,46.6123,46.6588,107063.0
2021-10-20 14:00:00,50.15,50.18,50.14,50.17,69141.0,46.6588,46.6867,46.6495,46.6774,69141.0
2021-10-20 14:30:00,50.17,50.22,50.17,50.2,86403.0,46.6774,46.7239,46.6774,46.7053,86403.0
2021-10-20 15:00:00,50.2,50.21,50.17,50.18,110682.0,46.7053,46.7146,46.6774,46.6867,110682.0
2021-10-20 15:30:00,50.18,50.22,50.17,50.2,302435.0,46.6867,46.7239,46.6774,46.7053,302435.0
2021-10-21 09:30:00,49.73,49.76,49.59,49.66,708634.0,46.268,46.2959,46.1378,46.2029,708634.0
2021-10-21 10:00:00,49.66,49.69,49.62,49.68,552655.0,46.2029,46.2308,46.1657,46.2215,552655.0
2021-10-21 10:30:00,49.69,49.73,49.65,49.71,536923.0,46.2308,46.268,46.1936,46.2494,536923.0
2021-10-21 11:00:00,49.7,49.71,49.64,49.64,216500.0,46.2401,46.2494,46.1843,46.1843,216500.0
2021-10-21 11:30:00,49.64,49.75,49.63,49.74,162504.0,46.1843,46.2866,46.175,46.2773,162504.0
2021-10-21 12:00:00,49.74,49.83,49.73,49.83,251985.0,46.2773,46.3611,46.268,46.3611,251985.0
2021-10-21 12:30:00,49.83,49.83,49.76,49.78,45252.0,46.3611,46.3611,46.2959,46.3146,45252.0
2021-10-21 13:00:00,49.78,49.82,49.76,49.81,106040.0,46.3146,46.3518,46.2959,46.3425,106040.0
2021-10-21 13:30:00,49.8,49.81,49.75,49.76,47649.0,46.3332,46.3425,46.2866,46.2959,47649.0
2021-10-21 14:00:00,49.76,49.81,49.75,49.8,75855.0,46.2959,46.3425,46.2866,46.3332,75855.0
2021-10-21 14:30:00,49.81,49.85,49.8,49.84,323422.0,46.3425,46.3797,46.3332,46.3704,323422.0
2021-10-21 15:00:00,49.84,49.89,49.84,49.84,103870.0,46.3704,46.4169,46.3704,46.3704,103870.0
2021-10-21 15:30:00,49.84,49.85,49.81,49.83,326660.0,46.3704,46.3797,46.3425,46.3611,326660.0
2021-10-22 09:30:00,49.45,49.55,49.42,49.51,471461.0,46.0075,46.1006,45.9796,46.0633,471461.0
2021-10-22 10:00:00,49.51,49.6,49.49,49.59,580324.0,46.0633,46.1471,46.0447,46.1378,580324.0
2021-10-22 10:30:00,49.6,49.6,49.45,49.49,514573.0,46.1471,46.1471,46.0075,46.0447,514573.0
2021-10-22 11:00:00,49.48,49.51,49.23,49.25,545439.0,46.0354,46.0633,45.8028,45.8214,545439.0
2021-10-22 11:30:00,49.25,49.3,49.14,49.28,273664.0,45.8214,45.868,45.7191,45.8494,273664.0
2021-10-22 12:00:00,49.27,49.34,49.23,49.34,146922.0,45.8401,45.9052,45.8028,45.9052,146922.0
2021-10-22 12:30:00,49.33,49.43,49.29,49.39,262800.0,45.8959,45.9889,45.8587,45.9517,262800.0
2021-10-22 13:00:00,49.39,49.44,49.35,49.4,274015.0,45.9517,45.9982,45.9145,45.961,274015.0
2021-10-22 13:30:00,49.4,49.45,49.35,49.36,141459.0,45.961,46.0075,45.9145,45.9238,141459.0
2021-10-22 14:00:00,49.36,49.45,49.35,49.45,412263.0,45.9238,46.0075,45.9145,46.0075,412263.0
2021-10-22 14:30:00,49.45,49.5,49.43,49.43,125351.0,46.0075,46.054,45.9889,45.9889,125351.0
2021-10-22 15:00:00,49.44,49.44,49.39,49.42,293262.0,45.9982,45.9982,45.9517,45.9796,293262.0
2021-10-22 15:30:00,49.42,49.45,49.36,49.39,987499.0,45.9796,46.0075,45.9238,45.9517,987499.0
2021-10-25 09:30:00,49.48,49.48,49.19,49.33,470475.0,46.0354,46.0354,45.7656,45.8959,470475.0
2021-10-25 10:00:00,49.33,49.35,49.3,49.31,200659.0,45.8959,45.9145,45.868,45.8773,200659.0
2021-10-25 10:30:00,49.31,49.39,49.27,49.37,176047.0,45.8773,45.9517,45.8401,45.9331,176047.0
2021-10-25 11:00:00,49.36,49.42,49.34,49.41,221681.0,45.9238,45.9796,45.9052,45.9703,221681.0
2021-10-25 11:30:00,49.41,49.44,49.38,49.43,162317.0,45.9703,45.9982,45.9424,45.9889,162317.0
2021-10-25 12:00:00,49.42,49.45,49.41,49.41,123668.0,45.9796,46.0075,45.9703,45.9703,123668.0
2021-10-25 12:30:00,49.41,49.42,49.39,49.41,90856.0,45.9703,45.9796,45.9517,45.9703,90856.0
2021-10-25 13:00:00,49.42,49.46,49.41,49.46,80460.0,45.9796,46.0168,45.9703,46.0168,80460.0
2021-10-25 13:30:00,49.46,49.46,49.38,49.4,105496.0,46.0168,46.0168,45.9424,45.961,105496.0
2021-10-25 14:00:00,49.4,49.43,49.38,49.41,89003.0,45.961,45.9889,45.9424,45.9703,89003.0
2021-10-25 14:30:00,49.41,49.42,49.38,49.4,252591.0,45.9703,45.9796,45.9424,45.961,252591.0
2021-10-25 15:00:00,49.41,49.41,49.34,49.36,136347.0,45.9703,45.9703,45.9052,45.9238,136347.0
2021-10-25 15:30:00,49.37,49.38,49.33,49.36,325868.0,45.9331,45.9424,45.8959,45.9238,325868.0
2021-10-26 09:30:00,49.99,50.0,49.88,49.93,351505.0,46.5099,46.5192,46.4076,46.4541,351505.0
2021-10-26 10:00:00,49.94,49.98,49.92,49.97,410521.0,46.4634,46.5006,46.4448,46.4913,410521.0
2021-10-26 10:30:00,49.97,49.98,49.93,49.95,295303.0,46.4913,46.5006,46.4541,46.4727,295303.0
2021-10-26 11:00:00,49.95,49.96,49.9,49.91,237673.0,46.4727,46.482,46.4262,46.4355,237673.0
2021-10-26 11:30:00,49.91,49.92,49.85,49.86,202337.0,46.4355,46.4448,46.3797,46.389,202337.0
2021-10-26 12:00:00,49.85,49.9,49.84,49.87,163819.0,46.3797,46.4262,46.3704,46.3983,163819.0
2021-10-26 12:30:00,49.87,49.91,49.85,49.89,159349.0,46.3983,46.4355,46.3797,46.4169,159349.0
2021-10-26 13:00:00,49.89,49.91,49.86,49.9,345264.0,46.4169,46.4355,46.389,46.4262,345264.0
2021-10-26 13:30:00,49.9,49.92,49.86,49.89,140899.0,46.4262,46.4448,46.389,46.4169,140899.0
2021-10-26 14:00:00,49.89,49.93,49.89,49.9,149956.0,46.4169,46.4541,46.4169,46.4262,149956.0
2021-10-26 14:30:00,49.9,49.94,49.88,49.94,132807.0,46.4262,46.4634,46.4076,46.4634,132807.0
2021-10-26 15:00:00,49.94,49.95,49.9,49.9,156243.0,46.4634,46.4727,46.4262,46.4262,156243.0
2021-10-26 15:30:00,49.9,49.98,49.86,49.88,548644.0,46.4262,46.5006,46.389,46.4076,548644.0
2021-10-27 09:30:00,49.76,49.79,49.64,49.79,261213.0,46.2959,46.3239,46.1843,46.3239,261213.0
2021-10-27 10:00:00,49.79,49.8,49.74,49.75,218401.0,46.3239,46.3332,46.2773,46.2866,218401.0
2021-10-27 10:30:00,49.76,49.81,49.74,49.77,252881.0,46.2959,46.3425,46.2773,46.3052,252881.0
2021-10-27 11:00:00,49.78,49.82,49.77,49.79,161811.0,46.3146,46.3518,46.3052,46.3239,161811.0
2021-10-27 11:30:00,49.79,49.79,49.7,49.75,306890.0,46.3239,46.3239,46.2401,46.2866,306890.0
2021-10-27 12:00:00,49.75,49.8,49.74,49.79,52867.0,46.2866,46.3332,46.2773,46.3239,52867.0
2021-10-27 12:30:00,49.79,49.8,49.76,49.78,58853.0,46.3239,46.3332,46.2959,46.3146,58853.0
2021-10-27 13:00:00,49.79,49.82,49.78,49.8,52388.0,46.3239,46.3518,46.3146,46.3332,52388.0
2021-10-27 13:30:00,49.79,49.83,49.78,49.82,20262.0,46.3239,46.3611,46.3146,46.3518,20262.0
2021-10-27 14:00:00,49.83,49.83,49.82,49.83,19903.0,46.3611,46.3611,46.3518,46.3611,19903.0
2021-10-27 14:30:00,49.83,49.83,49.77,49.78,96795.0,46.3611,46.3611,46.3052,46.3146,96795.0
2021-10-27 15:00:00,49.78,49.79,49.66,49.68,180130.0,46.3146,46.3239,46.2029,46.2215,180130.0
2021-10-27 15:30:00,49.68,49.68,49.62,49.66,289126.0,46.2215,46.2215,46.1657,46.2029,289126.0
2021-10-28 09:30:00,49.05,49.16,48.98,49.13,591111.0,45.6354,45.7377,45.5702,45.7098,591111.0
2021-10-28 10:00:00,49.13,49.19,49.11,49.15,318869.0,45.7098,45.7656,45.6912,45.7284,318869.0
2021-10-28 10:30:00,49.14,49.19,49.1,49.11,905573.0,45.7191,45.7656,45.6819,45.6912,905573.0
2021-10-28 11:00:00,49.11,49.16,49.1,49.15,210568.0,45.6912,45.7377,45.6819,45.7284,210568.0
2021-10-28 11:30:00,49.15,49.17,49.1,49.1,261806.0,45.7284,45.747,45.6819,45.6819,261806.0
2021-10-28 12:00:00,49.11,49.14,49.1,49.11,98220.0,45.6912,45.7191,45.6819,45.6912,98220.0
2021-10-28 12:30:00,49.11,49.14,49.08,49.09,95651.0,45.6912,45.7191,45.6633,45.6726,95651.0
2021-10-28 13:00:00,49.09,49.14,49.08,49.1,220548.0,45.6726,45.7191,45.6633,45.6819,220548.0
2021-10-28 13:30:00,49.1,49.12,49.09,49.09,259875.0,45.6819,45.7005,45.6726,45.6726,259875.0
2021-10-28 14:00:00,49.09,49.11,49.09,49.09,136325.0,45.6726,45.6912,45.6726,45.6726,136325.0
2021-10-28 14:30:00,49.09,49.1,49.04,49.07,250766.0,45.6726,45.6819,45.6261,45.654,250766.0
2021-10-28 15:00:00,49.07,49.09,49.03,49.08,202921.0,45.654,45.6726,45.6168,45.6633,202921.0
2021-10-28 15:30:00,49.08,49.16,49.07,49.15,451996.0,45.6633,45.7377,45.654,45.7284,451996.0
2021-10-29 09:30:00,48.71,48.76,48.62,48.63,360693.0,45.319,45.3656,45.2353,45.2446,360693.0
2021-10-29 10:00:00,48.63,48.65,48.5,48.58,345595.0,45.2446,45.2632,45.1237,45.1981,345595.0
2021-10-29 10:30:00,48.59,48.71,48.57,48.69,281492.0,45.2074,45.319,45.1888,45.3004,281492.0
2021-10-29 11:00:00,48.69,48.77,48.68,48.73,675093.0,45.3004,45.3749,45.2911,45.3376,675093.0
2021-10-29 11:30:00,48.73,48.76,48.67,48.67,646099.0,45.3376,45.3656,45.2818,45.2818,646099.0
2021-10-29 12:00:00,48.68,48.7,48.64,48.66,214680.0,45.2911,45.3097,45.2539,45.2725,214680.0
2021-10-29 12:30:00,48.66,48.73,48.65,48.69,143404.0,45.2725,45.3376,45.2632,45.3004,143404.0
2021-10-29 13:00:00,48.7,48.78,48.69,48.77,209096.0,45.3097,45.3842,45.3004,45.3749,209096.0
2021-10-29 13:30:00,48.77,48.77,48.72,48.73,228768.0,45.3749,45.3749,45.3283,45.3376,228768.0
2021-10-29 14:00:00,48.73,48.74,48.7,48.7,152695.0,45.3376,45.347,45.3097,45.3097,152695.0
2021-10-29 14:30:00,48.7,48.78,48.69,48.76,308140.0,45.3097,45.3842,45.3004,45.3656,308140.0
2021-10-29 15:00:00,48.77,48.81,48.77,48.78,399181.0,45.3749,45.4121,45.3749,45.3842,399181.0
2021-10-29 15:30:00,48.78,48.88,48.76,48.86,779681.0,45.3842,45.4772,45.3656,45.4586,779681.0
2021-11-01 09:30:00,49.25,49.3,49.12,49.22,370656.0,45.8214,45.868,45.7005,45.7935,370656.0
2021-11-01 10:00:00,49.22,49.28,49.17,49.23,214179.0,45.7935,45.8494,45.747,45.8028,214179.0
2021-11-01 10:30:00,49.23,49.26,49.21,49.24,660995.0,45.8028,45.8308,45.7842,45.8121,660995.0
2021-11-01 11:00:00,49.25,49.33,49.24,49.32,122737.0,45.8214,45.8959,45.8121,45.8866,122737.0
2021-11-01 11:30:00,49.32,49.4,49.32,49.39,118512.0,45.8866,45.961,45.8866,45.9517,118512.0
2021-11-01 12:00:00,49.39,49.41,49.37,49.38,38244.0,45.9517,45.9703,45.9331,45.9424,38244.0
2021-11-01 12:30:00,49.39,49.4,49.35,49.37,47269.0,45.9517,45.961,45.9145,45.9331,47269.0
2021-11-01 13:00:00,49.37,49.38,49.31,49.34,143510.0,45.9331,45.9424,45.8773,45.9052,143510.0
2021-11-01 13:30:00,49.33,49.36,49.31,49.36,51468.0,45.8959,45.9238,45.8773,45.9238,51468.0
2021-11-01 14:00:00,49.35,49.37,49.28,49.32,147601.0,45.9145,45.9331,45.8494,45.8866,147601.0
2021-11-01 14:30:00,49.32,49.36,49.3,49.36,46430.0,45.8866,45.9238,45.868,45.9238,46430.0
2021-11-01 15:00:00,49.36,49.38,49.34,49.37,116015.0,45.9238,45.9424,45.9052,45.9331,116015.0
2021-11-01 15:30:00,49.37,49.46,49.36,49.43,295710.0,45.9331,46.0168,45.9238,45.9889,295710.0
2021-11-02 09:30:00,49.48,49.48,49.34,49.45,766571.0,46.0354,46.0354,45.9052,46.0075,766571.0
2021-11-02 10:00:00,49.45,49.48,49.41,49.44,273894.0,46.0075,46.0354,45.9703,45.9982,273894.0
2021-11-02 10:30:00,49.44,49.51,49.42,49.51,105876.0,45.9982,46.0633,45.9796,46.0633,105876.0
2021-11-02 11:00:00,49.51,49.55,49.48,49.51,86340.0,46.0633,46.1006,46.0354,46.0633,86340.0
2021-11-02 11:30:00,49.51,49.53,49.45,49.47,150305.0,46.0633,46.082,46.0075,46.0261,150305.0
2021-11-02 12:00:00,49.47,49.48,49.44,49.46,153393.0,46.0261,46.0354,45.9982,46.0168,153393.0
2021-11-02 12:30:00,49.47,49.47,49.43,49.46,169090.0,46.0261,46.0261,45.9889,46.0168,169090.0
2021-11-02 13:00:00,49.46,49.49,49.44,49.44,105411.0,46.0168,46.0447,45.9982,45.9982,105411.0
2021-11-02 13:30:00,49.44,49.47,49.41,49.46,131274.0,45.9982,46.0261,45.9703,46.0168,131274.0
2021-11-02 14:00:00,49.46,49.46,49.42,49.43,83579.0,46.0168,46.0168,45.9796,45.9889,83579.0
2021-11-02 14:30:00,49.43,49.46,49.43,49.44,102941.0,45.9889,46.0168,45.9889,45.9982,102941.0
2021-11-02 15:00:00,49.44,49.47,49.43,49.47,104722.0,45.9982,46.0261,45.9889,46.0261,104722.0
2021-11-02 15:30:00,49.47,49.48,49.41,49.46,620178.0,46.0261,46.0354,45.9703,46.0168,620178.0
2021-11-03 09:30:00,49.57,49.57,49.36,49.37,168321.0,46.1192,46.1192,45.9238,45.9331,168321.0
2021-11-03 10:00:00,49.37,49.38,49.31,49.35,122862.0,45.9331,45.9424,45.8773,45.9145,122862.0
2021-11-03 10:30:00,49.34,49.4,49.33,49.37,46677.0,45.9052,45.961,45.8959,45.9331,46677.0
2021-11-03 11:00:00,49.37,49.38,49.29,49.36,79014.0,45.9331,45.9424,45.8587,45.9238,79014.0
2021-11-03 11:30:00,49.37,49.45,49.37,49.45,110571.0,45.9331,46.0075,45.9331,46.0075,110571.0
2021-11-03 12:00:00,49.44,49.45,49.37,49.39,58417.0,45.9982,46.0075,45.9331,45.9517,58417.0
2021-11-03 12:30:00,49.39,49.39,49.33,49.36,92818.0,45.9517,45.9517,45.8959,45.9238,92818.0
2021-11-03 13:00:00,49.37,49.4,49.34,49.4,41219.0,45.9331,45.961,45.9052,45.961,41219.0
2021-11-03 13:30:00,49.39,49.42,49.35,49.38,41681.0,45.9517,45.9796,45.9145,45.9424,41681.0
2021-11-03 14:00:00,49.39,49.54,49.32,49.47,277397.0,45.9517,46.0913,45.8866,46.0261,277397.0
2021-11-03 14:30:00,49.47,49.64,49.39,49.61,269004.0,46.0261,46.1843,45.9517,46.1564,269004.0
2021-11-03 15:00:00,49.61,49.65,49.59,49.63,136044.0,46.1564,46.1936,46.1378,46.175,136044.0
2021-11-03 15:30:00,49.63,49.68,49.61,49.62,405226.0,46.175,46.2215,46.1564,46.1657,405226.0
2021-11-04 09:30:00,49.72,49.72,49.59,49.63,196992.0,46.2587,46.2587,46.1378,46.175,196992.0
2021-11-04 10:00:00,49.63,49.65,49.58,49.65,110628.0,46.175,46.1936,46.1285,46.1936,110628.0
2021-11-04 10:30:00,49.66,49.71,49.61,49.62,80165.0,46.2029,46.2494,46.1564,46.1657,80165.0
2021-11-04 11:00:00,49.62,49.62,49.52,49.52,92424.0,46.1657,46.1657,46.0727,46.0727,92424.0
2021-11-04 11:30:00,49.52,49.56,49.51,49.55,72717.0,46.0727,46.1099,46.0633,46.1006,72717.0
2021-11-04 12:00:00,49.55,49.57,49.51,49.53,70112.0,46.1006,46.1192,46.0633,46.082,70112.0
2021-11-04 12:30:00,49.53,49.54,49.5,49.53,60951.0,46.082,46.0913,46.054,46.082,60951.0
2021-11-04 13:00:00,49.53,49.57,49.5,49.57,58536.0,46.082,46.1192,46.054,46.1192,58536.0
2021-11-04 13:30:00,49.57,49.6,49.55,49.6,63268.0,46.1192,46.1471,46.1006,46.1471,63268.0
2021-11-04 14:00:00,49.6,49.63,49.58,49.58,95632.0,46.1471,46.175,46.1285,46.1285,95632.0
2021-11-04 14:30:00,49.58,49.59,49.56,49.58,68324.0,46.1285,46.1378,46.1099,46.1285,68324.0
2021-11-04 15:00:00,49.58,49.6,49.56,49.59,92100.0,46.1285,46.1471,46.1099,46.1378,92100.0
2021-11-04 15:30:00,49.59,49.62,49.57,49.61,231338.0,46.1378,46.1657,46.1192,46.1564,231338.0
2021-11-05 09:30:00,50.0,50.01,49.85,49.98,246568.0,46.5192,46.5285,46.3797,46.5006,246568.0
2021-11-05 10:00:00,49.98,50.01,49.93,49.97,60918.0,46.5006,46.5285,46.4541,46.4913,60918.0
2021-11-05 10:30:00,49.96,49.98,49.93,49.96,112530.0,46.482,46.5006,46.4541,46.482,112530.0
2021-11-05 11:00:00,49.97,49.98,49.92,49.95,99699.0,46.4913,46.5006,46.4448,46.4727,99699.0
2021-11-05 11:30:00,49.95,49.98,49.94,49.97,100398.0,46.4727,46.5006,46.4634,46.4913,100398.0
2021-11-05 12:00:00,49.97,50.0,49.95,49.99,134536.0,46.4913,46.5192,46.4727,46.5099,134536.0
2021-11-05 12:30:00,50.0,50.03,49.99,50.01,103900.0,46.5192,46.5471,46.5099,46.5285,103900.0
2021-11-05 13:00:00,50.0,50.02,49.88,49.88,184737.0,46.5192,46.5378,46.4076,46.4076,184737.0
2021-11-05 13:30:00,49.88,49.99,49.88,49.98,116179.0,46.4076,46.5099,46.4076,46.5006,116179.0
2021-11-05 14:00:00,49.98,50.0,49.95,49.96,87298.0,46.5006,46.5192,46.4727,46.482,87298.0
2021-11-05 14:30:00,49.96,49.96,49.93,49.94,137914.0,46.482,46.482,46.4541,46.4634,137914.0
2021-11-05 15:00:00,49.95,49.97,49.92,49.95,104901.0,46.4727,46.4913,46.4448,46.4727,104901.0
2021-11-05 15:30:00,49.96,50.0,49.94,49.99,439700.0,46.482,46.5192,46.4634,46.5099,439700.0
2021-11-08 09:30:00,50.57,50.65,50.47,50.6,392975.0,47.0496,47.124,46.9565,47.0775,392975.0
2021-11-08 10:00:00,50.6,50.72,50.57,50.69,111566.0,47.0775,47.1891,47.0496,47.1612,111566.0
2021-11-08 10:30:00,50.69,50.72,50.65,50.72,115518.0,47.1612,47.1891,47.124,47.1891,115518.0
2021-11-08 11:00:00,50.71,50.73,50.7,50.7,80634.0,47.1798,47.1984,47.1705,47.1705,80634.0
2021-11-08 11:30:00,50.7,50.74,50.68,50.71,102742.0,47.1705,47.2077,47.1519,47.1798,102742.0
2021-11-08 12:00:00,50.7,50.72,50.66,50.7,181687.0,47.1705,47.1891,47.1333,47.1705,181687.0
2021-11-08 12:30:00,50.71,50.76,50.71,50.76,74097.0,47.1798,47.2263,47.1798,47.2263,74097.0
2021-11-08 13:00:00,50.77,50.8,50.75,50.77,181814.0,47.2356,47.2635,47.217,47.2356,181814.0
2021-11-08 13:30:00,50.76,50.8,50.76,50.78,27643.0,47.2263,47.2635,47.2263,47.2449,27643.0
2021-11-08 14:00:00,50.78,50.81,50.71,50.72,80854.0,47.2449,47.2728,47.1798,47.1891,80854.0
2021-11-08 14:30:00,50.72,50.74,50.7,50.73,94225.0,47.1891,47.2077,47.1705,47.1984,94225.0
2021-11-08 15:00:00,50.73,50.73,50.68,50.71,131088.0,47.1984,47.1984,47.1519,47.1798,131088.0
2021-11-08 15:30:00,50.71,50.72,50.67,50.69,425528.0,47.1798,47.1891,47.1426,47.1612,425528.0
2021-11-09 09:30:00,50.43,50.43,50.18,50.19,262748.0,46.9193,46.9193,46.6867,46.696,262748.0
2021-11-09 10:00:00,50.19,50.22,50.12,50.2,221006.0,46.696,46.7239,46.6309,46.7053,221006.0
2021-11-09 10:30:00,50.21,50.27,50.2,50.25,246992.0,46.7146,46.7704,46.7053,46.7518,246992.0
2021-11-09 11:00:00,50.26,50.26,50.16,50.16,117842.0,46.7611,46.7611,46.6681,46.6681,117842.0
2021-11-09 11:30:00,50.17,50.23,50.15,50.2,273922.0,46.6774,46.7332,46.6588,46.7053,273922.0
2021-11-09 12:00:00,50.19,50.27,50.18,50.23,145040.0,46.696,46.7704,46.6867,46.7332,145040.0
2021-11-09 12:30:00,50.24,50.26,50.21,50.23,96588.0,46.7425,46.7611,46.7146,46.7332,96588.0
2021-11-09 13:00:00,50.24,50.27,50.21,50.22,57910.0,46.7425,46.7704,46.7146,46.7239,57910.0
2021-11-09 13:30:00,50.22,50.23,50.18,50.19,68482.0,46.7239,46.7332,46.6867,46.696,68482.0
2021-11-09 14:00:00,50.2,50.25,50.19,50.23,39806.0,46.7053,46.7518,46.696,46.7332,39806.0
2021-11-09 14:30:00,50.23,50.26,50.22,50.25,37851.0,46.7332,46.7611,46.7239,46.7518,37851.0
2021-11-09 15:00:00,50.25,50.25,50.22,50.23,52991.0,46.7518,46.7518,46.7239,46.7332,52991.0
2021-11-09 15:30:00,50.23,50.25,50.19,50.24,575676.0,46.7332,46.7518,46.696,46.7425,575676.0
2021-11-10 09:30:00,50.29,50.44,50.27,50.41,242777.0,46.789,46.9286,46.7704,46.9007,242777.0
2021-11-10 10:00:00,50.41,50.42,50.29,50.3,88595.0,46.9007,46.91,46.789,46.7984,88595.0
2021-11-10 10:30:00,50.3,50.32,50.25,50.29,145132.0,46.7984,46.817,46.7518,46.789,145132.0
2021-11-10 11:00:00,50.29,50.35,50.28,50.29,86185.0,46.789,46.8449,46.7797,46.789,86185.0
2021-11-10 11:30:00,50.3,50.33,50.26,50.28,133148.0,46.7984,46.8263,46.7611,46.7797,133148.0
2021-11-10 12:00:00,50.28,50.3,50.22,50.24,138693.0,46.7797,46.7984,46.7239,46.7425,138693.0
2021-11-10 12:30:00,50.25,50.3,50.18,50.3,150855.0,46.7518,46.7984,46.6867,46.7984,150855.0
2021-11-10 13:00:00,50.3,50.32,50.15,50.18,206355.0,46.7984,46.817,46.6588,46.6867,206355.0
2021-11-10 13:30:00,50.18,50.19,50.06,50.09,99300.0,46.6867,46.696,46.5751,46.603,99300.0
2021-11-10 14:00:00,50.08,50.1,50.0,50.01,54489.0,46.5937,46.6123,46.5192,46.5285,54489.0
2021-11-10 14:30:00,50.01,50.02,49.96,49.99,55298.0,46.5285,46.5378,46.482,46.5099,55298.0
2021-11-10 15:00:00,49.99,50.06,49.99,50.05,97240.0,46.5099,46.5751,46.5099,46.5658,97240.0
2021-11-10 15:30:00,50.05,50.06,49.99,50.01,333182.0,46.5658,46.5751,46.5099,46.5285,333182.0
2021-11-11 09:30:00,50.14,50.28,50.14,50.26,212102.0,46.6495,46.7797,46.6495,46.7611,212102.0
2021-11-11 10:00:00,50.25,50.28,50.19,50.2,221604.0,46.7518,46.7797,46.696,46.7053,221604.0
2021-11-11 10:30:00,50.2,50.3,50.18,50.29,324866.0,46.7053,46.7984,46.6867,46.789,324866.0
2021-11-11 11:00:00,50.29,50.3,50.23,50.25,280480.0,46.789,46.7984,46.7332,46.7518,280480.0
2021-11-11 11:30:00,50.25,50.3,50.24,50.25,224826.0,46.7518,46.7984,46.7425,46.7518,224826.0
2021-11-11 12:00:00,50.25,50.26,50.22,50.23,148564.0,46.7518,46.7611,46.7239,46.7332,148564.0
2021-11-11 12:30:00,50.23,50.25,50.22,50.23,193525.0,46.7332,46.7518,46.7239,46.7332,193525.0
2021-11-11 13:00:00,50.23,50.24,50.2,50.2,240388.0,46.7332,46.7425,46.7053,46.7053,240388.0
2021-11-11 13:30:00,50.2,50.21,50.16,50.19,118706.0,46.7053,46.7146,46.6681,46.696,118706.0
2021-11-11 14:00:00,50.18,50.2,50.16,50.17,185617.0,46.6867,46.7053,46.6681,46.6774,185617.0
2021-11-11 14:30:00,50.17,50.18,50.15,50.17,117607.0,46.6774,46.6867,46.6588,46.6774,117607.0
2021-11-11 15:00:00,50.16,50.17,50.13,50.15,192407.0,46.6681,46.6774,46.6402,46.6588,192407.0
2021-11-11 15:30:00,50.15,50.19,50.12,50.18,417771.0,46.6588,46.696,46.6309,46.6867,417771.0
2021-11-12 09:30:00,50.77,50.8,50.63,50.72,373939.0,47.2356,47.2635,47.1054,47.1891,373939.0
2021-11-12 10:00:00,50.72,50.82,50.72,50.77,105557.0,47.1891,47.2822,47.1891,47.2356,105557.0
2021-11-12 10:30:00,50.78,50.79,50.73,50.79,49525.0,47.2449,47.2542,47.1984,47.2542,49525.0
2021-11-12 11:00:00,50.79,50.83,50.78,50.83,118011.0,47.2542,47.2915,47.2449,47.2915,118011.0
2021-11-12 11:30:00,50.83,50.85,50.81,50.83,77475.0,47.2915,47.3101,47.2728,47.2915,77475.0
2021-11-12 12:00:00,50.84,50.84,50.79,50.8,123031.0,47.3008,47.3008,47.2542,47.2635,123031.0
2021-11-12 12:30:00,50.8,50.81,50.76,50.77,96741.0,47.2635,47.2728,47.2263,47.2356,96741.0
2021-11-12 13:00:00,50.76,50.77,50.74,50.75,90066.0,47.2263,47.2356,47.2077,47.217,90066.0
2021-11-12 13:30:00,50.76,50.78,50.73,50.76,134116.0,47.2263,47.2449,47.1984,47.2263,134116.0
2021-11-12 14:00:00,50.75,50.78,50.73,50.76,103500.0,47.217,47.2449,47.1984,47.2263,103500.0
2021-11-12 14:30:00,50.75,50.76,50.74,50.74,50084.0,47.217,47.2263,47.2077,47.2077,50084.0
2021-11-12 15:00:00,50.75,50.77,50.74,50.75,93399.0,47.217,47.2356,47.2077,47.217,93399.0
2021-11-12 15:30:00,50.74,50.78,50.73,50.78,356620.0,47.2077,47.2449,47.1984,47.2449,356620.0
2021-11-15 09:30:00,50.81,50.81,50.67,50.72,219320.0,47.2728,47.2728,47.1426,47.1891,219320.0
2021-11-15 10:00:00,50.73,50.74,50.68,50.69,312389.0,47.1984,47.2077,47.1519,47.1612,312389.0
2021-11-15 10:30:00,50.69,50.74,50.66,50.72,93656.0,47.1612,47.2077,47.1333,47.1891,93656.0
2021-11-15 11:00:00,50.72,50.75,50.69,50.71,66113.0,47.1891,47.217,47.1612,47.1798,66113.0
2021-11-15 11:30:00,50.71,50.71,50.62,50.69,100866.0,47.1798,47.1798,47.0961,47.1612,100866.0
2021-11-15 12:00:00,50.69,50.7,50.65,50.66,107270.0,47.1612,47.1705,47.124,47.1333,107270.0
2021-11-15 12:30:00,50.67,50.69,50.66,50.69,74220.0,47.1426,47.1612,47.1333,47.1612,74220.0
2021-11-15 13:00:00,50.69,50.69,50.65,50.66,48019.0,47.1612,47.1612,47.124,47.1333,48019.0
2021-11-15 13:30:00,50.66,50.68,50.65,50.68,40225.0,47.1333,47.1519,47.124,47.1519,40225.0
2021-11-15 14:00:00,50.68,50.7,50.67,50.69,56416.0,47.1519,47.1705,47.1426,47.1612,56416.0
2021-11-15 14:30:00,50.69,50.72,50.68,50.69,216216.0,47.1612,47.1891,47.1519,47.1612,216216.0
2021-11-15 15:00:00,50.69,50.7,50.67,50.69,94648.0,47.1612,47.1705,47.1426,47.1612,94648.0
2021-11-15 15:30:00,50.69,50.69,50.61,50.65,341694.0,47.1612,47.1612,47.0868,47.124,341694.0
2021-11-16 09:30:00,50.27,50.32,50.18,50.18,421587.0,46.7704,46.817,46.6867,46.6867,421587.0
2021-11-16 10:00:00,50.18,50.21,50.15,50.16,179923.0,46.6867,46.7146,46.6588,46.6681,179923.0
2021-11-16 10:30:00,50.15,50.2,50.14,50.19,268579.0,46.6588,46.7053,46.6495,46.696,268579.0
2021-11-16 11:00:00,50.19,50.29,50.19,50.26,295328.0,46.696,46.789,46.696,46.7611,295328.0
2021-11-16 11:30:00,50.27,50.31,50.26,50.3,129653.0,46.7704,46.8077,46.7611,46.7984,129653.0
2021-11-16 12:00:00,50.3,50.3,50.25,50.26,80394.0,46.7984,46.7984,46.7518,46.7611,80394.0
2021-11-16 12:30:00,50.26,50.34,50.25,50.33,86892.0,46.7611,46.8356,46.7518,46.8263,86892.0
2021-11-16 13:00:00,50.33,50.34,50.31,50.31,34038.0,46.8263,46.8356,46.8077,46.8077,34038.0
2021-11-16 13:30:00,50.31,50.33,50.28,50.3,74394.0,46.8077,46.8263,46.7797,46.7984,74394.0
2021-11-16 14:00:00,50.3,50.31,50.27,50.3,123964.0,46.7984,46.8077,46.7704,46.7984,123964.0
2021-11-16 14:30:00,50.31,50.31,50.27,50.28,67111.0,46.8077,46.8077,46.7704,46.7797,67111.0
2021-11-16 15:00:00,50.27,50.28,50.26,50.27,49018.0,46.7704,46.7797,46.7611,46.7704,49018.0
2021-11-16 15:30:00,50.27,50.28,50.22,50.27,352130.0,46.7704,46.7797,46.7239,46.7704,352130.0
2021-11-17 09:30:00,50.23,50.23,50.0,50.01,249666.0,46.7332,46.7332,46.5192,46.5285,249666.0
2021-11-17 10:00:00,50.0,50.1,50.0,50.04,120533.0,46.5192,46.6123,46.5192,46.5565,120533.0
2021-11-17 10:30:00,50.04,50.06,49.99,50.02,96023.0,46.5565,46.5751,46.5099,46.5378,96023.0
2021-11-17 11:00:00,50.02,50.03,49.99,49.99,92617.0,46.5378,46.5471,46.5099,46.5099,92617.0
2021-11-17 11:30:00,49.99,50.09,49.99,50.09,60976.0,46.5099,46.603,46.5099,46.603,60976.0
2021-11-17 12:00:00,50.09,50.1,50.0,50.01,37103.0,46.603,46.6123,46.5192,46.5285,37103.0
2021-11-17 12:30:00,50.01,50.06,50.0,50.01,24458.0,46.5285,46.5751,46.5192,46.5285,24458.0
2021-11-17 13:00:00,50.0,50.07,49.98,50.06,44856.0,46.5192,46.5844,46.5006,46.5751,44856.0
2021-11-17 13:30:00,50.07,50.09,50.04,50.09,23519.0,46.5844,46.603,46.5565,46.603,23519.0
2021-11-17 14:00:00,50.09,50.09,50.06,50.07,30208.0,46.603,46.603,46.5751,46.5844,30208.0
2021-11-17 14:30:00,50.08,50.11,50.07,50.11,30730.0,46.5937,46.6216,46.5844,46.6216,30730.0
2021-11-17 15:00:00,50.11,50.13,50.07,50.1,66955.0,46.6216,46.6402,46.5844,46.6123,66955.0
2021-11-17 15:30:00,50.09,50.14,50.09,50.12,198367.0,46.603,46.6495,46.603,46.6309,198367.0
2021-11-18 09:30:00,49.73,49.73,49.54,49.62,414109.0,46.268,46.268,46.0913,46.1657,414109.0
2021-11-18 10:00:00,49.61,49.63,49.52,49.55,301700.0,46.1564,46.175,46.0727,46.1006,301700.0
2021-11-18 10:30:00,49.55,49.66,49.55,49.65,316171.0,46.1006,46.2029,46.1006,46.1936,316171.0
2021-11-18 11:00:00,49.65,49.68,49.62,49.67,148098.0,46.1936,46.2215,46.1657,46.2122,148098.0
2021-11-18 11:30:00,49.66,49.76,49.66,49.74,132531.0,46.2029,46.2959,46.2029,46.2773,132531.0
2021-11-18 12:00:00,49.75,49.8,49.75,49.8,75085.0,46.2866,46.3332,46.2866,46.3332,75085.0
2021-11-18 12:30:00,49.8,49.8,49.74,49.77,114200.0,46.3332,46.3332,46.2773,46.3052,114200.0
2021-11-18 13:00:00,49.77,49.79,49.73,49.75,150798.0,46.3052,46.3239,46.268,46.2866,150798.0
2021-11-18 13:30:00,49.75,49.78,49.74,49.75,134857.0,46.2866,46.3146,46.2773,46.2866,134857.0
2021-11-18 14:00:00,49.74,49.78,49.71,49.72,86238.0,46.2773,46.3146,46.2494,46.2587,86238.0
2021-11-18 14:30:00,49.72,49.82,49.71,49.81,126757.0,46.2587,46.3518,46.2494,46.3425,126757.0
2021-11-18 15:00:00,49.81,49.83,49.8,49.83,63326.0,46.3425,46.3611,46.3332,46.3611,63326.0
2021-11-18 15:30:00,49.82,49.83,49.77,49.78,221619.0,46.3518,46.3611,46.3052,46.3146,221619.0
2021-11-19 09:30:00,49.78,49.86,49.66,49.8,187093.0,46.3146,46.389,46.2029,46.3332,187093.0
2021-11-19 10:00:00,49.8,49.8,49.66,49.69,222458.0,46.3332,46.3332,46.2029,46.2308,222458.0
2021-11-19 10:30:00,49.69,49.76,49.68,49.74,167989.0,46.2308,46.2959,46.2215,46.2773,167989.0
2021-11-19 11:00:00,49.73,49.78,49.72,49.78,78732.0,46.268,46.3146,46.2587,46.3146,78732.0
2021-11-19 11:30:00,49.78,49.79,49.74,49.77,83008.0,46.3146,46.3239,46.2773,46.3052,83008.0
2021-11-19 12:00:00,49.76,49.8,49.76,49.77,76871.0,46.2959,46.3332,46.2959,46.3052,76871.0
2021-11-19 12:30:00,49.77,49.79,49.65,49.65,371931.0,46.3052,46.3239,46.1936,46.1936,371931.0
2021-11-19 13:00:00,49.66,49.66,49.58,49.59,160345.0,46.2029,46.2029,46.1285,46.1378,160345.0
2021-11-19 13:30:00,49.58,49.61,49.56,49.57,170676.0,46.1285,46.1564,46.1099,46.1192,170676.0
2021-11-19 14:00:00,49.57,49.61,49.56,49.6,78211.0,46.1192,46.1564,46.1099,46.1471,78211.0
2021-11-19 14:30:00,49.59,49.63,49.55,49.61,131170.0,46.1378,46.175,46.1006,46.1564,131170.0
2021-11-19 15:00:00,49.61,49.62,49.58,49.59,117663.0,46.1564,46.1657,46.1285,46.1378,117663.0
2021-11-19 15:30:00,49.59,49.6,49.54,49.57,675291.0,46.1378,46.1471,46.0913,46.1192,675291.0
2021-11-22 09:30:00,48.85,48.96,48.78,48.91,454415.0,45.4493,45.5516,45.3842,45.5051,454415.0
2021-11-22 10:00:00,48.91,48.97,48.9,48.93,269647.0,45.5051,45.5609,45.4958,45.5237,269647.0
2021-11-22 10:30:00,48.93,48.96,48.91,48.93,198749.0,45.5237,45.5516,45.5051,45.5237,198749.0
2021-11-22 11:00:00,48.93,48.96,48.9,48.92,338469.0,45.5237,45.5516,45.4958,45.5144,338469.0
2021-11-22 11:30:00,48.91,48.92,48.69,48.72,280319.0,45.5051,45.5144,45.3004,45.3283,280319.0
2021-11-22 12:00:00,48.72,48.73,48.68,48.71,144465.0,45.3283,45.3376,45.2911,45.319,144465.0
2021-11-22 12:30:00,48.71,48.75,48.7,48.72,78648.0,45.319,45.3563,45.3097,45.3283,78648.0
2021-11-22 13:00:00,48.72,48.79,48.69,48.75,136641.0,45.3283,45.3935,45.3004,45.3563,136641.0
2021-11-22 13:30:00,48.76,48.76,48.69,48.7,81292.0,45.3656,45.3656,45.3004,45.3097,81292.0
2021-11-22 14:00:00,48.7,48.74,48.69,48.71,166686.0,45.3097,45.347,45.3004,45.319,166686.0
2021-11-22 14:30:00,48.71,48.75,48.7,48.75,65528.0,45.319,45.3563,45.3097,45.3563,65528.0
2021-11-22 15:00:00,48.75,48.78,48.73,48.75,147212.0,45.3563,45.3842,45.3376,45.3563,147212.0
2021-11-22 15:30:00,48.75,48.75,48.6,48.61,531135.0,45.3563,45.3563,45.2167,45.226,531135.0
2021-11-23 09:30:00,49.1,49.26,49.06,49.18,588532.0,45.6819,45.8308,45.6447,45.7563,588532.0
2021-11-23 10:00:00,49.18,49.19,49.12,49.14,367716.0,45.7563,45.7656,45.7005,45.7191,367716.0
2021-11-23 10:30:00,49.13,49.21,49.12,49.14,321103.0,45.7098,45.7842,45.7005,45.7191,321103.0
2021-11-23 11:00:00,49.15,49.2,49.11,49.19,213830.0,45.7284,45.7749,45.6912,45.7656,213830.0
2021-11-23 11:30:00,49.18,49.26,49.17,49.22,380660.0,45.7563,45.8308,45.747,45.7935,380660.0
2021-11-23 12:00:00,49.22,49.26,49.2,49.26,237076.0,45.7935,45.8308,45.7749,45.8308,237076.0
2021-11-23 12:30:00,49.26,49.27,49.2,49.21,143188.0,45.8308,45.8401,45.7749,45.7842,143188.0
2021-11-23 13:00:00,49.22,49.25,49.19,49.19,230390.0,45.7935,45.8214,45.7656,45.7656,230390.0
2021-11-23 13:30:00,49.2,49.27,49.17,49.22,201627.0,45.7749,45.8401,45.747,45.7935,201627.0
2021-11-23 14:00:00,49.22,49.23,49.16,49.17,162242.0,45.7935,45.8028,45.7377,45.747,162242.0
2021-11-23 14:30:00,49.18,49.25,49.15,49.22,230404.0,45.7563,45.8214,45.7284,45.7935,230404.0
2021-11-23 15:00:00,49.23,49.24,49.21,49.21,202354.0,45.8028,45.8121,45.7842,45.7842,202354.0
2021-11-23 15:30:00,49.21,49.26,49.21,49.24,557487.0,45.7842,45.8308,45.7842,45.8121,557487.0
2021-11-24 09:30:00,48.7,48.73,48.58,48.63,574293.0,45.3097,45.3376,45.1981,45.2446,574293.0
2021-11-24 10:00:00,48.63,48.68,48.51,48.52,210821.0,45.2446,45.2911,45.133,45.1423,210821.0
2021-11-24 10:30:00,48.52,48.55,48.49,48.53,146958.0,45.1423,45.1702,45.1144,45.1516,146958.0
2021-11-24 11:00:00,48.54,48.58,48.5,48.57,165741.0,45.1609,45.1981,45.1237,45.1888,165741.0
2021-11-24 11:30:00,48.57,48.62,48.54,48.59,128462.0,45.1888,45.2353,45.1609,45.2074,128462.0
2021-11-24 12:00:00,48.59,48.62,48.57,48.57,161814.0,45.2074,45.2353,45.1888,45.1888,161814.0
2021-11-24 12:30:00,48.58,48.63,48.56,48.63,91582.0,45.1981,45.2446,45.1795,45.2446,91582.0
2021-11-24 13:00:00,48.63,48.64,48.61,48.62,90430.0,45.2446,45.2539,45.226,45.2353,90430.0
2021-11-24 13:30:00,48.62,48.63,48.6,48.62,86689.0,45.2353,45.2446,45.2167,45.2353,86689.0
2021-11-24 14:00:00,48.61,48.64,48.56,48.59,125737.0,45.226,45.2539,45.1795,45.2074,125737.0
2021-11-24 14:30:00,48.59,48.65,48.58,48.61,207727.0,45.2074,45.2632,45.1981,45.226,207727.0
2021-11-24 15:00:00,48.62,48.63,48.59,48.63,216171.0,45.2353,45.2446,45.2074,45.2446,216171.0
2021-11-24 15:30:00,48.63,48.64,48.6,48.63,619713.0,45.2446,45.2539,45.2167,45.2446,619713.0
2021-11-26 09:30:00,47.57,47.6,47.19,47.23,781668.0,44.2584,44.2863,43.9049,43.9421,781668.0
2021-11-26 10:00:00,47.23,47.25,47.12,47.22,411491.0,43.9421,43.9607,43.8397,43.9328,411491.0
2021-11-26 10:30:00,47.22,47.24,47.07,47.09,426779.0,43.9328,43.9514,43.7932,43.8118,426779.0
2021-11-26 11:00:00,47.09,47.13,47.0,47.01,322359.0,43.8118,43.849,43.7281,43.7374,322359.0
2021-11-26 11:30:00,47.01,47.01,46.89,47.0,477378.0,43.7374,43.7374,43.6257,43.7281,477378.0
2021-11-26 12:00:00,47.0,47.17,47.0,47.17,285385.0,43.7281,43.8862,43.7281,43.8862,285385.0
2021-11-26 12:30:00,47.16,47.25,47.12,47.16,910409.0,43.8769,43.9607,43.8397,43.8769,910409.0
2021-11-29 09:30:00,47.77,47.82,47.28,47.31,395531.0,44.4445,44.491,43.9886,44.0165,395531.0
2021-11-29 10:00:00,47.3,47.34,47.28,47.3,201935.0,44.0072,44.0444,43.9886,44.0072,201935.0
2021-11-29 10:30:00,47.29,47.3,47.1,47.14,202409.0,43.9979,44.0072,43.8211,43.8583,202409.0
2021-11-29 11:00:00,47.14,47.21,47.13,47.15,159478.0,43.8583,43.9235,43.849,43.8676,159478.0
2021-11-29 11:30:00,47.15,47.25,47.12,47.25,223135.0,43.8676,43.9607,43.8397,43.9607,223135.0
2021-11-29 12:00:00,47.25,47.4,47.25,47.4,299635.0,43.9607,44.1002,43.9607,44.1002,299635.0
2021-11-29 12:30:00,47.39,47.42,47.35,47.4,185823.0,44.0909,44.1188,44.0537,44.1002,185823.0
2021-11-29 13:00:00,47.4,47.45,47.39,47.41,223743.0,44.1002,44.1468,44.0909,44.1095,223743.0
2021-11-29 13:30:00,47.41,47.43,47.39,47.41,162253.0,44.1095,44.1281,44.0909,44.1095,162253.0
2021-11-29 14:00:00,47.41,47.41,47.38,47.39,159157.0,44.1095,44.1095,44.0816,44.0909,159157.0
2021-11-29 14:30:00,47.4,47.41,47.36,47.4,268325.0,44.1002,44.1095,44.063,44.1002,268325.0
2021-11-29 15:00:00,47.39,47.46,47.38,47.44,303481.0,44.0909,44.1561,44.0816,44.1375,303481.0
2021-11-29 15:30:00,47.44,47.44,47.35,47.36,755369.0,44.1375,44.1375,44.0537,44.063,755369.0
2021-11-30 09:30:00,47.75,47.83,47.62,47.79,442663.0,44.4259,44.5003,44.3049,44.4631,442663.0
2021-11-30 10:00:00,47.79,47.89,47.75,47.84,220610.0,44.4631,44.5561,44.4259,44.5096,220610.0
2021-11-30 10:30:00,47.85,47.88,47.36,47.37,529390.0,44.5189,44.5468,44.063,44.0723,529390.0
2021-11-30 11:00:00,47.34,47.58,47.27,47.57,397604.0,44.0444,44.2677,43.9793,44.2584,397604.0
2021-11-30 11:30:00,47.57,47.62,47.44,47.49,346831.0,44.2584,44.3049,44.1375,44.184,346831.0
2021-11-30 12:00:00,47.49,47.52,47.38,47.51,203022.0,44.184,44.2119,44.0816,44.2026,203022.0
2021-11-30 12:30:00,47.51,47.56,47.49,47.52,117698.0,44.2026,44.2491,44.184,44.2119,117698.0
2021-11-30 13:00:00,47.52,47.54,47.47,47.53,93507.0,44.2119,44.2305,44.1654,44.2212,93507.0
2021-11-30 13:30:00,47.53,47.62,47.52,47.59,131981.0,44.2212,44.3049,44.2119,44.277,131981.0
2021-11-30 14:00:00,47.59,47.66,47.57,47.63,112753.0,44.277,44.3421,44.2584,44.3142,112753.0
2021-11-30 14:30:00,47.63,47.69,47.55,47.59,261597.0,44.3142,44.37,44.2398,44.277,261597.0
2021-11-30 15:00:00,47.59,47.63,47.57,47.59,269230.0,44.277,44.3142,44.2584,44.277,269230.0
2021-11-30 15:30:00,47.59,47.67,47.5,47.54,895308.0,44.277,44.3514,44.1933,44.2305,895308.0
2021-12-01 09:30:00,48.19,48.2,48.0,48.05,443875.0,44.8352,44.8445,44.6585,44.705,443875.0
2021-12-01 10:00:00,48.05,48.17,48.04,48.11,540288.0,44.705,44.8166,44.6957,44.7608,540288.0
2021-12-01 10:30:00,48.11,48.22,48.05,48.2,340061.0,44.7608,44.8632,44.705,44.8445,340061.0
2021-12-01 11:00:00,48.2,48.33,48.19,48.29,369890.0,44.8445,44.9655,44.8352,44.9283,369890.0
2021-12-01 11:30:00,48.29,48.33,48.08,48.11,301909.0,44.9283,44.9655,44.7329,44.7608,301909.0
2021-12-01 12:00:00,48.11,48.13,48.05,48.05,191041.0,44.7608,44.7794,44.705,44.705,191041.0
2021-12-01 12:30:00,48.06,48.1,47.93,47.94,192030.0,44.7143,44.7515,44.5933,44.6026,192030.0
2021-12-01 13:00:00,47.92,47.98,47.87,47.94,205299.0,44.584,44.6399,44.5375,44.6026,205299.0
2021-12-01 13:30:00,47.95,47.97,47.8,47.92,243489.0,44.6119,44.6306,44.4724,44.584,243489.0
2021-12-01 14:00:00,47.91,47.95,47.85,47.94,277622.0,44.5747,44.6119,44.5189,44.6026,277622.0
2021-12-01 14:30:00,47.93,47.98,47.92,47.92,255588.0,44.5933,44.6399,44.584,44.584,255588.0
2021-12-01 15:00:00,47.92,47.94,47.69,47.76,401360.0,44.584,44.6026,44.37,44.4352,401360.0
2021-12-01 15:30:00,47.76,47.78,47.59,47.59,983908.0,44.4352,44.4538,44.277,44.277,983908.0
2021-12-02 09:30:00,48.38,48.63,48.32,48.57,841810.0,45.012,45.2446,44.9562,45.1888,841810.0
2021-12-02 10:00:00,48.58,48.61,48.51,48.58,384307.0,45.1981,45.226,45.133,45.1981,384307.0
2021-12-02 10:30:00,48.59,48.61,48.47,48.58,390337.0,45.2074,45.226,45.0957,45.1981,390337.0
2021-12-02 11:00:00,48.58,48.65,48.54,48.63,513501.0,45.1981,45.2632,45.1609,45.2446,513501.0
2021-12-02 11:30:00,48.64,48.7,48.56,48.67,267201.0,45.2539,45.3097,45.1795,45.2818,267201.0
2021-12-02 12:00:00,48.66,48.73,48.62,48.7,162270.0,45.2725,45.3376,45.2353,45.3097,162270.0
2021-12-02 12:30:00,48.7,48.73,48.61,48.63,249610.0,45.3097,45.3376,45.226,45.2446,249610.0
2021-12-02 13:00:00,48.62,48.63,48.48,48.5,226552.0,45.2353,45.2446,45.1051,45.1237,226552.0
2021-12-02 13:30:00,48.5,48.53,48.42,48.52,164240.0,45.1237,45.1516,45.0492,45.1423,164240.0
2021-12-02 14:00:00,48.51,48.66,48.51,48.64,217887.0,45.133,45.2725,45.133,45.2539,217887.0
2021-12-02 14:30:00,48.64,48.64,48.48,48.57,709732.0,45.2539,45.2539,45.1051,45.1888,709732.0
2021-12-02 15:00:00,48.57,48.61,48.55,48.58,320165.0,45.1888,45.226,45.1702,45.1981,320165.0
2021-12-02 15:30:00,48.58,48.65,48.54,48.54,649224.0,45.1981,45.2632,45.1609,45.1609,649224.0
2021-12-03 09:30:00,48.03,48.05,47.69,47.76,504157.0,44.6864,44.705,44.37,44.4352,504157.0
2021-12-03 10:00:00,47.76,47.76,47.6,47.73,595109.0,44.4352,44.4352,44.2863,44.4073,595109.0
2021-12-03 10:30:00,47.72,47.72,47.58,47.62,314125.0,44.398,44.398,44.2677,44.3049,314125.0
2021-12-03 11:00:00,47.61,47.75,47.61,47.74,388157.0,44.2956,44.4259,44.2956,44.4166,388157.0
2021-12-03 11:30:00,47.73,47.75,47.61,47.62,276644.0,44.4073,44.4259,44.2956,44.3049,276644.0
2021-12-03 12:00:00,47.63,47.71,47.59,47.69,294337.0,44.3142,44.3887,44.277,44.37,294337.0
2021-12-03 12:30:00,47.69,47.72,47.63,47.68,251274.0,44.37,44.398,44.3142,44.3607,251274.0
2021-12-03 13:00:00,47.67,47.77,47.65,47.72,173967.0,44.3514,44.4445,44.3328,44.398,173967.0
2021-12-03 13:30:00,47.72,47.75,47.66,47.7,163898.0,44.398,44.4259,44.3421,44.3794,163898.0
2021-12-03 14:00:00,47.7,47.74,47.66,47.72,267680.0,44.3794,44.4166,44.3421,44.398,267680.0
2021-12-03 14:30:00,47.71,47.74,47.65,47.65,265506.0,44.3887,44.4166,44.3328,44.3328,265506.0
2021-12-03 15:00:00,47.65,47.74,47.62,47.7,321572.0,44.3328,44.4166,44.3049,44.3794,321572.0
2021-12-03 15:30:00,47.69,47.78,47.64,47.73,926472.0,44.37,44.4538,44.3235,44.4073,926472.0
2021-12-06 09:30:00,47.0,47.12,46.99,47.11,400408.0,43.7281,43.8397,43.7188,43.8304,400408.0
2021-12-06 10:00:00,47.11,47.16,47.06,47.12,258842.0,43.8304,43.8769,43.7839,43.8397,258842.0
2021-12-06 10:30:00,47.13,47.14,47.07,47.12,212460.0,43.849,43.8583,43.7932,43.8397,212460.0
2021-12-06 11:00:00,47.12,47.16,47.07,47.15,168701.0,43.8397,43.8769,43.7932,43.8676,168701.0
2021-12-06 11:30:00,47.16,47.18,47.08,47.1,166253.0,43.8769,43.8956,43.8025,43.8211,166253.0
2021-12-06 12:00:00,47.11,47.15,47.09,47.14,128016.0,43.8304,43.8676,43.8118,43.8583,128016.0
2021-12-06 12:30:00,47.14,47.19,47.14,47.19,98812.0,43.8583,43.9049,43.8583,43.9049,98812.0
2021-12-06 13:00:00,47.19,47.2,47.14,47.19,108830.0,43.9049,43.9142,43.8583,43.9049,108830.0
2021-12-06 13:30:00,47.18,47.22,47.17,47.2,142073.0,43.8956,43.9328,43.8862,43.9142,142073.0
2021-12-06 14:00:00,47.2,47.21,47.15,47.17,107251.0,43.9142,43.9235,43.8676,43.8862,107251.0
2021-12-06 14:30:00,47.18,47.2,47.13,47.14,270239.0,43.8956,43.9142,43.849,43.8583,270239.0
2021-12-06 15:00:00,47.14,47.19,47.13,47.16,225249.0,43.8583,43.9049,43.849,43.8769,225249.0
2021-12-06 15:30:00,47.16,47.17,47.12,47.16,543176.0,43.8769,43.8862,43.8397,43.8769,543176.0
2021-12-07 09:30:00,47.74,47.85,47.73,47.84,305213.0,44.4166,44.5189,44.4073,44.5096,305213.0
2021-12-07 10:00:00,47.84,47.88,47.8,47.84,431035.0,44.5096,44.5468,44.4724,44.5096,431035.0
2021-12-07 10:30:00,47.84,47.85,47.81,47.83,165113.0,44.5096,44.5189,44.4817,44.5003,165113.0
2021-12-07 11:00:00,47.83,47.87,47.82,47.86,262641.0,44.5003,44.5375,44.491,44.5282,262641.0
2021-12-07 11:30:00,47.86,47.88,47.84,47.88,324801.0,44.5282,44.5468,44.5096,44.5468,324801.0
2021-12-07 12:00:00,47.88,47.89,47.85,47.87,146464.0,44.5468,44.5561,44.5189,44.5375,146464.0
2021-12-07 12:30:00,47.87,47.9,47.85,47.86,204801.0,44.5375,44.5654,44.5189,44.5282,204801.0
2021-12-07 13:00:00,47.86,47.87,47.8,47.86,210621.0,44.5282,44.5375,44.4724,44.5282,210621.0
2021-12-07 13:30:00,47.87,47.9,47.86,47.89,106491.0,44.5375,44.5654,44.5282,44.5561,106491.0
2021-12-07 14:00:00,47.89,47.91,47.86,47.89,101672.0,44.5561,44.5747,44.5282,44.5561,101672.0
2021-12-07 14:30:00,47.9,47.91,47.86,47.89,94262.0,44.5654,44.5747,44.5282,44.5561,94262.0
2021-12-07 15:00:00,47.88,47.91,47.87,47.88,167824.0,44.5468,44.5747,44.5375,44.5468,167824.0
2021-12-07 15:30:00,47.89,47.97,47.86,47.96,737585.0,44.5561,44.6306,44.5282,44.6213,737585.0
2021-12-08 09:30:00,48.4,48.51,48.35,48.44,606605.0,45.0306,45.133,44.9841,45.0678,606605.0
2021-12-08 10:00:00,48.45,48.46,48.39,48.39,258041.0,45.0771,45.0864,45.0213,45.0213,258041.0
2021-12-08 10:30:00,48.4,48.45,48.38,48.45,272418.0,45.0306,45.0771,45.012,45.0771,272418.0
2021-12-08 11:00:00,48.45,48.5,48.42,48.48,197684.0,45.0771,45.1237,45.0492,45.1051,197684.0
2021-12-08 11:30:00,48.48,48.48,48.44,48.47,143282.0,45.1051,45.1051,45.0678,45.0957,143282.0
2021-12-08 12:00:00,48.47,48.48,48.43,48.44,91606.0,45.0957,45.1051,45.0585,45.0678,91606.0
2021-12-08 12:30:00,48.44,48.48,48.43,48.44,53586.0,45.0678,45.1051,45.0585,45.0678,53586.0
2021-12-08 13:00:00,48.44,48.46,48.39,48.4,195488.0,45.0678,45.0864,45.0213,45.0306,195488.0
2021-12-08 13:30:00,48.4,48.43,48.39,48.41,53211.0,45.0306,45.0585,45.0213,45.0399,53211.0
2021-12-08 14:00:00,48.41,48.46,48.4,48.41,77557.0,45.0399,45.0864,45.0306,45.0399,77557.0
2021-12-08 14:30:00,48.42,48.43,48.39,48.41,51239.0,45.0492,45.0585,45.0213,45.0399,51239.0
2021-12-08 15:00:00,48.4,48.41,48.38,48.4,72165.0,45.0306,45.0399,45.012,45.0306,72165.0
2021-12-08 15:30:00,48.4,48.45,48.37,48.45,617959.0,45.0306,45.0771,45.0027,45.0771,617959.0
2021-12-09 09:30:00,48.21,48.32,48.18,48.32,166839.0,44.8538,44.9562,44.8259,44.9562,166839.0
2021-12-09 10:00:00,48.32,48.36,48.27,48.28,205890.0,44.9562,44.9934,44.9097,44.919,205890.0
2021-12-09 10:30:00,48.28,48.35,48.21,48.35,151442.0,44.919,44.9841,44.8538,44.9841,151442.0
2021-12-09 11:00:00,48.34,48.37,48.32,48.36,92682.0,44.9748,45.0027,44.9562,44.9934,92682.0
2021-12-09 11:30:00,48.35,48.39,48.34,48.37,89353.0,44.9841,45.0213,44.9748,45.0027,89353.0
2021-12-09 12:00:00,48.36,48.38,48.33,48.34,45507.0,44.9934,45.012,44.9655,44.9748,45507.0
2021-12-09 12:30:00,48.33,48.4,48.33,48.39,50249.0,44.9655,45.0306,44.9655,45.0213,50249.0
2021-12-09 13:00:00,48.39,48.4,48.32,48.32,75748.0,45.0213,45.0306,44.9562,44.9562,75748.0
2021-12-09 13:30:00,48.32,48.37,48.3,48.33,51665.0,44.9562,45.0027,44.9376,44.9655,51665.0
2021-12-09 14:00:00,48.33,48.34,48.3,48.3,39922.0,44.9655,44.9748,44.9376,44.9376,39922.0
2021-12-09 14:30:00,48.31,48.31,48.26,48.28,35488.0,44.9469,44.9469,44.9004,44.919,35488.0
2021-12-09 15:00:00,48.28,48.32,48.26,48.28,43431.0,44.919,44.9562,44.9004,44.919,43431.0
2021-12-09 15:30:00,48.27,48.34,48.27,48.32,370909.0,44.9097,44.9748,44.9097,44.9562,370909.0
2021-12-10 09:30:00,48.42,48.51,48.39,48.46,337449.0,45.0492,45.133,45.0213,45.0864,337449.0
2021-12-10 10:00:00,48.46,48.56,48.42,48.55,155111.0,45.0864,45.1795,45.0492,45.1702,155111.0
2021-12-10 10:30:00,48.55,48.57,48.45,48.47,142643.0,45.1702,45.1888,45.0771,45.0957,142643.0
2021-12-10 11:00:00,48.46,48.5,48.41,48.48,371505.0,45.0864,45.1237,45.0399,45.1051,371505.0
2021-12-10 11:30:00,48.48,48.57,48.45,48.55,247658.0,45.1051,45.1888,45.0771,45.1702,247658.0
2021-12-10 12:00:00,48.55,48.56,48.49,48.5,142065.0,45.1702,45.1795,45.1144,45.1237,142065.0
2021-12-10 12:30:00,48.51,48.53,48.49,48.53,235535.0,45.133,45.1516,45.1144,45.1516,235535.0
2021-12-10 13:00:00,48.53,48.57,48.52,48.54,571439.0,45.1516,45.1888,45.1423,45.1609,571439.0
2021-12-10 13:30:00,48.55,48.55,48.48,48.5,139520.0,45.1702,45.1702,45.1051,45.1237,139520.0
2021-12-10 14:00:00,48.5,48.51,48.48,48.51,148627.0,45.1237,45.133,45.1051,45.133,148627.0
2021-12-10 14:30:00,48.51,48.51,48.46,48.46,175405.0,45.133,45.133,45.0864,45.0864,175405.0
2021-12-10 15:00:00,48.47,48.48,48.45,48.47,245158.0,45.0957,45.1051,45.0771,45.0957,245158.0
2021-12-10 15:30:00,48.47,48.55,48.46,48.53,441663.0,45.0957,45.1702,45.0864,45.1516,441663.0
2021-12-13 09:30:00,45.4,45.4,45.04,45.06,602006.0,44.9555,44.9555,44.599,44.6188,602006.0
2021-12-13 10:00:00,45.06,45.07,44.88,44.91,253412.0,44.6188,44.6287,44.4406,44.4703,253412.0
2021-12-13 10:30:00,44.91,44.97,44.88,44.95,145470.0,44.4703,44.5297,44.4406,44.5099,145470.0
2021-12-13 11:00:00,44.94,44.96,44.89,44.91,244832.0,44.5,44.5198,44.4505,44.4703,244832.0
2021-12-13 11:30:00,44.92,44.93,44.8,44.83,1294508.0,44.4802,44.4901,44.3614,44.3911,1294508.0
2021-12-13 12:00:00,44.83,44.87,44.79,44.87,193044.0,44.3911,44.4307,44.3515,44.4307,193044.0
2021-12-13 12:30:00,44.87,44.9,44.84,44.86,210150.0,44.4307,44.4604,44.401,44.4208,210150.0
2021-12-13 13:00:00,44.86,44.88,44.83,44.87,108108.0,44.4208,44.4406,44.3911,44.4307,108108.0
2021-12-13 13:30:00,44.87,44.87,44.83,44.84,29542.0,44.4307,44.4307,44.3911,44.401,29542.0
2021-12-13 14:00:00,44.84,44.89,44.83,44.88,77691.0,44.401,44.4505,44.3911,44.4406,77691.0
2021-12-13 14:30:00,44.88,44.92,44.86,44.92,149322.0,44.4406,44.4802,44.4208,44.4802,149322.0
2021-12-13 15:00:00,44.91,44.93,44.9,44.91,246562.0,44.4703,44.4901,44.4604,44.4703,246562.0
2021-12-13 15:30:00,44.91,44.93,44.77,44.87,1514502.0,44.4703,44.4901,44.3317,44.4307,1514502.0
2021-12-14 09:30:00,44.81,44.91,44.75,44.89,607386.0,44.3713,44.4703,44.3119,44.4505,607386.0
2021-12-14 10:00:00,44.88,44.89,44.78,44.79,240374.0,44.4406,44.4505,44.3416,44.3515,240374.0
2021-12-14 10:30:00,44.79,44.8,44.68,44.7,315141.0,44.3515,44.3614,44.2426,44.2624,315141.0
2021-12-14 11:00:00,44.7,44.75,44.67,44.73,318415.0,44.2624,44.3119,44.2327,44.2921,318415.0
2021-12-14 11:30:00,44.73,44.73,44.67,44.69,337019.0,44.2921,44.2921,44.2327,44.2525,337019.0
2021-12-14 12:00:00,44.69,44.75,44.66,44.75,282145.0,44.2525,44.3119,44.2228,44.3119,282145.0
2021-12-14 12:30:00,44.74,44.76,44.7,44.73,175393.0,44.302,44.3218,44.2624,44.2921,175393.0
2021-12-14 13:00:00,44.73,44.76,44.72,44.74,186887.0,44.2921,44.3218,44.2822,44.302,186887.0
2021-12-14 13:30:00,44.73,44.75,44.71,44.73,140552.0,44.2921,44.3119,44.2723,44.2921,140552.0
2021-12-14 14:00:00,44.73,44.79,44.72,44.78,199820.0,44.2921,44.3515,44.2822,44.3416,199820.0
2021-12-14 14:30:00,44.78,44.82,44.77,44.79,231494.0,44.3416,44.3812,44.3317,44.3515,231494.0
2021-12-14 15:00:00,44.79,44.84,44.79,44.82,250259.0,44.3515,44.401,44.3515,44.3812,250259.0
2021-12-14 15:30:00,44.83,44.84,44.75,44.8,669611.0,44.3911,44.401,44.3119,44.3614,669611.0
2021-12-15 09:30:00,44.47,44.49,44.22,44.27,454742.0,44.0346,44.0544,43.7871,43.8366,454742.0
2021-12-15 10:00:00,44.27,44.29,44.23,44.27,159151.0,43.8366,43.8564,43.797,43.8366,159151.0
2021-12-15 10:30:00,44.28,44.31,44.25,44.27,290771.0,43.8465,43.8762,43.8168,43.8366,290771.0
2021-12-15 11:00:00,44.27,44.31,44.23,44.24,374700.0,43.8366,43.8762,43.797,43.8069,374700.0
2021-12-15 11:30:00,44.23,44.24,44.16,44.16,405314.0,43.797,43.8069,43.7276,43.7276,405314.0
2021-12-15 12:00:00,44.16,44.21,44.16,44.21,160566.0,43.7276,43.7772,43.7276,43.7772,160566.0
2021-12-15 12:30:00,44.21,44.27,44.21,44.23,136781.0,43.7772,43.8366,43.7772,43.797,136781.0
2021-12-15 13:00:00,44.24,44.25,44.2,44.22,174315.0,43.8069,43.8168,43.7673,43.7871,174315.0
2021-12-15 13:30:00,44.23,44.27,44.18,44.27,342314.0,43.797,43.8366,43.7475,43.8366,342314.0
2021-12-15 14:00:00,44.31,44.39,44.07,44.27,372590.0,43.8762,43.9554,43.6385,43.8366,372590.0
2021-12-15 14:30:00,44.28,44.38,44.21,44.37,526040.0,43.8465,43.9455,43.7772,43.9356,526040.0
2021-12-15 15:00:00,44.37,44.62,44.34,44.62,661154.0,43.9356,44.1831,43.9059,44.1831,661154.0
2021-12-15 15:30:00,44.62,44.66,44.56,44.64,962178.0,44.1831,44.2228,44.1237,44.2029,962178.0
2021-12-16 09:30:00,44.76,44.82,44.68,44.72,477317.0,44.3218,44.3812,44.2426,44.2822,477317.0
2021-12-16 10:00:00,44.72,44.74,44.66,44.72,319346.0,44.2822,44.302,44.2228,44.2822,319346.0
2021-12-16 10:30:00,44.72,44.83,44.68,44.82,218896.0,44.2822,44.3911,44.2426,44.3812,218896.0
2021-12-16 11:00:00,44.83,44.83,44.68,44.83,217394.0,44.3911,44.3911,44.2426,44.3911,217394.0
2021-12-16 11:30:00,44.83,44.83,44.75,44.76,220841.0,44.3911,44.3911,44.3119,44.3218,220841.0
2021-12-16 12:00:00,44.76,44.78,44.69,44.7,289748.0,44.3218,44.3416,44.2525,44.2624,289748.0
2021-12-16 12:30:00,44.7,44.71,44.64,44.65,171619.0,44.2624,44.2723,44.2029,44.2129,171619.0
2021-12-16 13:00:00,44.65,44.72,44.64,44.7,128379.0,44.2129,44.2822,44.2029,44.2624,128379.0
2021-12-16 13:30:00,44.71,44.72,44.66,44.7,168161.0,44.2723,44.2822,44.2228,44.2624,168161.0
2021-12-16 14:00:00,44.7,44.72,44.6,44.62,131973.0,44.2624,44.2822,44.1633,44.1831,131973.0
2021-12-16 14:30:00,44.62,44.65,44.52,44.56,331129.0,44.1831,44.2129,44.0841,44.1237,331129.0
2021-12-16 15:00:00,44.55,44.63,44.53,44.62,321814.0,44.1138,44.193,44.094,44.1831,321814.0
2021-12-16 15:30:00,44.63,44.66,44.58,44.59,887976.0,44.193,44.2228,44.1435,44.1534,887976.0
2021-12-17 09:30:00,44.15,44.15,43.96,44.04,423369.0,43.7177,43.7177,43.5296,43.6088,423369.0
2021-12-17 10:00:00,44.03,44.05,43.84,43.9,360478.0,43.5989,43.6187,43.4108,43.4702,360478.0
2021-12-17 10:30:00,43.91,44.09,43.9,44.06,238656.0,43.4801,43.6583,43.4702,43.6286,238656.0
2021-12-17 11:00:00,44.06,44.1,44.02,44.05,118795.0,43.6286,43.6682,43.589,43.6187,118795.0
2021-12-17 11:30:00,44.05,44.09,43.93,44.02,154310.0,43.6187,43.6583,43.4999,43.589,154310.0
2021-12-17 12:00:00,44.01,44.05,43.94,44.04,57377.0,43.5791,43.6187,43.5098,43.6088,57377.0
2021-12-17 12:30:00,44.04,44.08,44.03,44.07,79970.0,43.6088,43.6484,43.5989,43.6385,79970.0
2021-12-17 13:00:00,44.06,44.12,44.05,44.12,79979.0,43.6286,43.688,43.6187,43.688,79979.0
2021-12-17 13:30:00,44.12,44.13,44.08,44.13,46677.0,43.688,43.6979,43.6484,43.6979,46677.0
2021-12-17 14:00:00,44.13,44.13,44.08,44.1,54187.0,43.6979,43.6979,43.6484,43.6682,54187.0
2021-12-17 14:30:00,44.1,44.12,44.06,44.09,90793.0,43.6682,43.688,43.6286,43.6583,90793.0
2021-12-17 15:00:00,44.09,44.12,44.04,44.08,133038.0,43.6583,43.688,43.6088,43.6484,133038.0
2021-12-17 15:30:00,44.08,44.1,43.97,43.97,413604.0,43.6484,43.6682,43.5395,43.5395,413604.0
2021-12-20 09:30:00,43.4,43.48,43.29,43.42,594385.0,42.9751,43.0543,42.8662,42.9949,594385.0
2021-12-20 10:00:00,43.42,43.47,43.35,43.38,495439.0,42.9949,43.0444,42.9256,42.9553,495439.0
2021-12-20 10:30:00,43.38,43.46,43.36,43.38,230769.0,42.9553,43.0345,42.9355,42.9553,230769.0
2021-12-20 11:00:00,43.38,43.42,43.34,43.38,239970.0,42.9553,42.9949,42.9157,42.9553,239970.0
2021-12-20 11:30:00,43.38,43.43,43.33,43.43,197943.0,42.9553,43.0048,42.9058,43.0048,197943.0
2021-12-20 12:00:00,43.43,43.52,43.4,43.48,307969.0,43.0048,43.0939,42.9751,43.0543,307969.0
2021-12-20 12:30:00,43.48,43.5,43.44,43.46,325630.0,43.0543,43.0741,43.0147,43.0345,325630.0
2021-12-20 13:00:00,43.46,43.47,43.41,43.45,227861.0,43.0345,43.0444,42.985,43.0246,227861.0
2021-12-20 13:30:00,43.44,43.53,43.43,43.51,309086.0,43.0147,43.1038,43.0048,43.084,309086.0
2021-12-20 14:00:00,43.51,43.6,43.51,43.57,89592.0,43.084,43.1731,43.084,43.1434,89592.0
2021-12-20 14:30:00,43.56,43.61,43.53,43.58,203460.0,43.1335,43.183,43.1038,43.1533,203460.0
2021-12-20 15:00:00,43.58,43.65,43.58,43.64,204137.0,43.1533,43.2226,43.1533,43.2127,204137.0
2021-12-20 15:30:00,43.63,43.65,43.56,43.63,771684.0,43.2028,43.2226,43.1335,43.2028,771684.0
2021-12-21 09:30:00,44.03,44.09,43.93,43.97,411473.0,43.5989,43.6583,43.4999,43.5395,411473.0
2021-12-21 10:00:00,43.97,44.05,43.93,43.95,196603.0,43.5395,43.6187,43.4999,43.5197,196603.0
2021-12-21 10:30:00,43.96,44.0,43.94,43.98,150951.0,43.5296,43.5692,43.5098,43.5494,150951.0
2021-12-21 11:00:00,43.98,44.07,43.96,44.04,129446.0,43.5494,43.6385,43.5296,43.6088,129446.0
2021-12-21 11:30:00,44.05,44.11,44.03,44.07,143360.0,43.6187,43.6781,43.5989,43.6385,143360.0
2021-12-21 12:00:00,44.08,44.09,44.06,44.08,56889.0,43.6484,43.6583,43.6286,43.6484,56889.0
2021-12-21 12:30:00,44.09,44.1,44.07,44.09,110306.0,43.6583,43.6682,43.6385,43.6583,110306.0
2021-12-21 13:00:00,44.09,44.11,44.07,44.11,24314.0,43.6583,43.6781,43.6385,43.6781,24314.0
2021-12-21 13:30:00,44.12,44.15,44.11,44.13,54292.0,43.688,43.7177,43.6781,43.6979,54292.0
2021-12-21 14:00:00,44.12,44.15,44.11,44.14,88559.0,43.688,43.7177,43.6781,43.7078,88559.0
2021-12-21 14:30:00,44.14,44.14,44.08,44.13,98947.0,43.7078,43.7078,43.6484,43.6979,98947.0
2021-12-21 15:00:00,44.13,44.15,44.11,44.14,46128.0,43.6979,43.7177,43.6781,43.7078,46128.0
2021-12-21 15:30:00,44.13,44.16,44.06,44.12,422531.0,43.6979,43.7276,43.6286,43.688,422531.0
2021-12-22 09:30:00,44.54,44.62,44.39,44.56,373089.0,44.1039,44.1831,43.9554,44.1237,373089.0
2021-12-22 10:00:00,44.56,44.72,44.55,44.69,358521.0,44.1237,44.2822,44.1138,44.2525,358521.0
2021-12-22 10:30:00,44.69,44.74,44.67,44.72,120852.0,44.2525,44.302,44.2327,44.2822,120852.0
2021-12-22 11:00:00,44.73,44.77,44.72,44.77,197410.0,44.2921,44.3317,44.2822,44.3317,197410.0
2021-12-22 11:30:00,44.77,44.78,44.66,44.7,1282608.0,44.3317,44.3416,44.2228,44.2624,1282608.0
2021-12-22 12:00:00,44.7,44.75,44.69,44.74,177485.0,44.2624,44.3119,44.2525,44.302,177485.0
2021-12-22 12:30:00,44.74,44.76,44.73,44.75,134202.0,44.302,44.3218,44.2921,44.3119,134202.0
2021-12-22 13:00:00,44.76,44.76,44.71,44.73,244799.0,44.3218,44.3218,44.2723,44.2921,244799.0
2021-12-22 13:30:00,44.73,44.74,44.69,44.71,58418.0,44.2921,44.302,44.2525,44.2723,58418.0
2021-12-22 14:00:00,44.7,44.71,44.67,44.69,97416.0,44.2624,44.2723,44.2327,44.2525,97416.0
2021-12-22 14:30:00,44.69,44.72,44.69,44.7,200833.0,44.2525,44.2822,44.2525,44.2624,200833.0
2021-12-22 15:00:00,44.7,44.72,44.69,44.72,95529.0,44.2624,44.2822,44.2525,44.2822,95529.0
2021-12-22 15:30:00,44.72,44.76,44.71,44.75,420241.0,44.2822,44.3218,44.2723,44.3119,420241.0
2021-12-23 09:30:00,44.96,45.17,44.88,44.93,472143.0,44.5198,44.7278,44.4406,44.4901,472143.0
2021-12-23 10:00:00,44.94,45.09,44.91,45.04,171058.0,44.5,44.6485,44.4703,44.599,171058.0
2021-12-23 10:30:00,45.04,45.09,45.01,45.09,168910.0,44.599,44.6485,44.5693,44.6485,168910.0
2021-12-23 11:00:00,45.09,45.11,45.06,45.07,203768.0,44.6485,44.6683,44.6188,44.6287,203768.0
2021-12-23 11:30:00,45.08,45.12,45.07,45.12,151675.0,44.6386,44.6783,44.6287,44.6783,151675.0
2021-12-23 12:00:00,45.11,45.11,45.08,45.09,76365.0,44.6683,44.6683,44.6386,44.6485,76365.0
2021-12-23 12:30:00,45.09,45.12,45.09,45.12,69061.0,44.6485,44.6783,44.6485,44.6783,69061.0
2021-12-23 13:00:00,45.12,45.12,45.08,45.12,81645.0,44.6783,44.6783,44.6386,44.6783,81645.0
2021-12-23 13:30:00,45.11,45.11,45.09,45.11,35492.0,44.6683,44.6683,44.6485,44.6683,35492.0
2021-12-23 14:00:00,45.11,45.12,45.1,45.11,101713.0,44.6683,44.6783,44.6584,44.6683,101713.0
2021-12-23 14:30:00,45.11,45.12,45.09,45.12,53291.0,44.6683,44.6783,44.6485,44.6783,53291.0
2021-12-23 15:00:00,45.11,45.12,45.08,45.09,86953.0,44.6683,44.6783,44.6386,44.6485,86953.0
2021-12-23 15:30:00,45.09,45.12,45.08,45.1,281031.0,44.6485,44.6783,44.6386,44.6584,281031.0
2021-12-27 09:30:00,45.09,45.21,45.05,45.17,192054.0,44.6485,44.7674,44.6089,44.7278,192054.0
2021-12-27 10:00:00,45.16,45.24,45.14,45.24,131179.0,44.7179,44.7971,44.6981,44.7971,131179.0
2021-12-27 10:30:00,45.24,45.28,45.22,45.27,85567.0,44.7971,44.8367,44.7773,44.8268,85567.0
2021-12-27 11:00:00,45.28,45.31,45.24,45.3,145328.0,44.8367,44.8664,44.7971,44.8565,145328.0
2021-12-27 11:30:00,45.29,45.3,45.26,45.27,61521.0,44.8466,44.8565,44.8169,44.8268,61521.0
2021-12-27 12:00:00,45.27,45.29,45.26,45.29,57218.0,44.8268,44.8466,44.8169,44.8466,57218.0
2021-12-27 12:30:00,45.29,45.31,45.28,45.3,44990.0,44.8466,44.8664,44.8367,44.8565,44990.0
2021-12-27 13:00:00,45.3,45.33,45.29,45.33,21911.0,44.8565,44.8862,44.8466,44.8862,21911.0
2021-12-27 13:30:00,45.32,45.33,45.3,45.32,65953.0,44.8763,44.8862,44.8565,44.8763,65953.0
2021-12-27 14:00:00,45.32,45.33,45.31,45.33,27502.0,44.8763,44.8862,44.8664,44.8862,27502.0
2021-12-27 14:30:00,45.33,45.34,45.32,45.34,69405.0,44.8862,44.8961,44.8763,44.8961,69405.0
2021-12-27 15:00:00,45.34,45.34,45.3,45.32,40617.0,44.8961,44.8961,44.8565,44.8763,40617.0
2021-12-27 15:30:00,45.32,45.38,45.3,45.36,220406.0,44.8763,44.9357,44.8565,44.9159,220406.0
2021-12-28 09:30:00,45.55,45.68,45.52,45.63,279828.0,45.104,45.2328,45.0743,45.1833,279828.0
2021-12-28 10:00:00,45.63,45.65,45.56,45.6,171617.0,45.1833,45.2031,45.1139,45.1536,171617.0
2021-12-28 10:30:00,45.6,45.62,45.57,45.59,44354.0,45.1536,45.1734,45.1238,45.1436,44354.0
2021-12-28 11:00:00,45.59,45.61,45.55,45.57,145853.0,45.1436,45.1635,45.104,45.1238,145853.0
2021-12-28 11:30:00,45.58,45.6,45.56,45.59,59004.0,45.1337,45.1536,45.1139,45.1436,59004.0
2021-12-28 12:00:00,45.59,45.62,45.57,45.6,74512.0,45.1436,45.1734,45.1238,45.1536,74512.0
2021-12-28 12:30:00,45.59,45.59,45.54,45.56,284474.0,45.1436,45.1436,45.0941,45.1139,284474.0
2021-12-28 13:00:00,45.56,45.6,45.54,45.59,64277.0,45.1139,45.1536,45.0941,45.1436,64277.0
2021-12-28 13:30:00,45.59,45.6,45.57,45.6,56832.0,45.1436,45.1536,45.1238,45.1536,56832.0
2021-12-28 14:00:00,45.59,45.59,45.56,45.58,56916.0,45.1436,45.1436,45.1139,45.1337,56916.0
2021-12-28 14:30:00,45.58,45.58,45.55,45.58,46812.0,45.1337,45.1337,45.104,45.1337,46812.0
2021-12-28 15:00:00,45.58,45.59,45.55,45.55,39220.0,45.1337,45.1436,45.104,45.104,39220.0
2021-12-28 15:30:00,45.56,45.58,45.46,45.5,474351.0,45.1139,45.1337,45.0149,45.0545,474351.0
2021-12-29 09:30:00,45.74,45.74,45.56,45.56,213946.0,45.2922,45.2922,45.1139,45.1139,213946.0
2021-12-29 10:00:00,45.55,45.57,45.44,45.48,155631.0,45.104,45.1238,44.9951,45.0347,155631.0
2021-12-29 10:30:00,45.48,45.63,45.48,45.59,207835.0,45.0347,45.1833,45.0347,45.1436,207835.0
2021-12-29 11:00:00,45.59,45.67,45.57,45.63,364877.0,45.1436,45.2229,45.1238,45.1833,364877.0
2021-12-29 11:30:00,45.63,45.67,45.61,45.64,339791.0,45.1833,45.2229,45.1635,45.1932,339791.0
2021-12-29 12:00:00,45.64,45.66,45.62,45.63,127006.0,45.1932,45.213,45.1734,45.1833,127006.0
2021-12-29 12:30:00,45.63,45.66,45.62,45.66,159406.0,45.1833,45.213,45.1734,45.213,159406.0
2021-12-29 13:00:00,45.66,45.68,45.65,45.66,174340.0,45.213,45.2328,45.2031,45.213,174340.0
2021-12-29 13:30:00,45.67,45.71,45.66,45.71,190674.0,45.2229,45.2625,45.213,45.2625,190674.0
2021-12-29 14:00:00,45.71,45.75,45.7,45.74,375614.0,45.2625,45.3021,45.2526,45.2922,375614.0
2021-12-29 14:30:00,45.75,45.76,45.73,45.75,193287.0,45.3021,45.312,45.2823,45.3021,193287.0
2021-12-29 15:00:00,45.76,45.76,45.74,45.76,209260.0,45.312,45.312,45.2922,45.312,209260.0
2021-12-29 15:30:00,45.76,45.78,45.75,45.78,690557.0,45.312,45.3318,45.3021,45.3318,690557.0
2021-12-30 09:30:00,45.76,45.93,45.76,45.91,468356.0,45.3418,45.5102,45.3418,45.4904,468356.0
2021-12-30 10:00:00,45.91,45.95,45.87,45.88,242770.0,45.4904,45.53,45.4508,45.4607,242770.0
2021-12-30 10:30:00,45.88,45.9,45.8,45.82,470549.0,45.4607,45.4805,45.3814,45.4012,470549.0
2021-12-30 11:00:00,45.81,45.85,45.8,45.84,188371.0,45.3913,45.4309,45.3814,45.421,188371.0
2021-12-30 11:30:00,45.84,45.86,45.81,45.82,96706.0,45.421,45.4409,45.3913,45.4012,96706.0
2021-12-30 12:00:00,45.81,45.83,45.76,45.79,66382.0,45.3913,45.4111,45.3418,45.3715,66382.0
2021-12-30 12:30:00,45.78,45.79,45.77,45.78,38833.0,45.3616,45.3715,45.3517,45.3616,38833.0
2021-12-30 13:00:00,45.78,45.78,45.75,45.77,62981.0,45.3616,45.3616,45.3319,45.3517,62981.0
2021-12-30 13:30:00,45.77,45.81,45.76,45.8,98561.0,45.3517,45.3913,45.3418,45.3814,98561.0
2021-12-30 14:00:00,45.8,45.81,45.74,45.8,70546.0,45.3814,45.3913,45.322,45.3814,70546.0
2021-12-30 14:30:00,45.79,45.81,45.78,45.8,63176.0,45.3715,45.3913,45.3616,45.3814,63176.0
2021-12-30 15:00:00,45.81,45.82,45.77,45.79,41502.0,45.3913,45.4012,45.3517,45.3715,41502.0
2021-12-30 15:30:00,45.79,45.8,45.76,45.79,628435.0,45.3715,45.3814,45.3418,45.3715,628435.0
2021-12-31 09:30:00,46.1,46.26,46.0,46.06,288627.0,45.6787,45.8372,45.5796,45.639,288627.0
2021-12-31 10:00:00,46.06,46.09,46.0,46.05,78605.0,45.639,45.6688,45.5796,45.6291,78605.0
2021-12-31 10:30:00,46.06,46.09,46.01,46.08,90753.0,45.639,45.6688,45.5895,45.6588,90753.0
2021-12-31 11:00:00,46.08,46.19,46.02,46.16,135884.0,45.6588,45.7678,45.5994,45.7381,135884.0
2021-12-31 11:30:00,46.17,46.19,46.04,46.05,79491.0,45.748,45.7678,45.6192,45.6291,79491.0
2021-12-31 12:00:00,46.05,46.07,46.01,46.05,50965.0,45.6291,45.6489,45.5895,45.6291,50965.0
2021-12-31 12:30:00,46.05,46.08,46.03,46.08,54581.0,45.6291,45.6588,45.6093,45.6588,54581.0
2021-12-31 13:00:00,46.08,46.1,46.06,46.09,44237.0,45.6588,45.6787,45.639,45.6688,44237.0
2021-12-31 13:30:00,46.09,46.12,46.08,46.1,107791.0,45.6688,45.6985,45.6588,45.6787,107791.0
2021-12-31 14:00:00,46.09,46.1,46.05,46.08,120518.0,45.6688,45.6787,45.6291,45.6588,120518.0
2021-12-31 14:30:00,46.08,46.08,45.98,45.99,154674.0,45.6588,45.6588,45.5598,45.5697,154674.0
2021-12-31 15:00:00,45.98,46.03,45.91,45.91,305243.0,45.5598,45.6093,45.4904,45.4904,305243.0
2021-12-31 15:30:00,45.91,45.98,45.79,45.83,793542.0,45.4904,45.5598,45.3715,45.4111,793542.0
2022-01-03 09:30:00,46.52,46.54,46.27,46.38,503077.0,46.0948,46.1146,45.8471,45.9561,503077.0
2022-01-03 10:00:00,46.38,46.58,46.37,46.57,238825.0,45.9561,46.1543,45.9462,46.1444,238825.0
2022-01-03 10:30:00,46.57,46.62,46.51,46.62,87756.0,46.1444,46.1939,46.0849,46.1939,87756.0
2022-01-03 11:00:00,46.62,46.63,46.58,46.61,58365.0,46.1939,46.2038,46.1543,46.184,58365.0
2022-01-03 11:30:00,46.61,46.62,46.58,46.61,241849.0,46.184,46.1939,46.1543,46.184,241849.0
2022-01-03 12:00:00,46.61,46.62,46.59,46.61,133667.0,46.184,46.1939,46.1642,46.184,133667.0
2022-01-03 12:30:00,46.61,46.61,46.59,46.59,49602.0,46.184,46.184,46.1642,46.1642,49602.0
2022-01-03 13:00:00,46.59,46.59,46.56,46.59,82100.0,46.1642,46.1642,46.1345,46.1642,82100.0
2022-01-03 13:30:00,46.59,46.61,46.58,46.59,72038.0,46.1642,46.184,46.1543,46.1642,72038.0
2022-01-03 14:00:00,46.59,46.61,46.58,46.59,79480.0,46.1642,46.184,46.1543,46.1642,79480.0
2022-01-03 14:30:00,46.59,46.62,46.57,46.59,241451.0,46.1642,46.1939,46.1444,46.1642,241451.0
2022-01-03 15:00:00,46.59,46.62,46.56,46.59,153555.0,46.1642,46.1939,46.1345,46.1642,153555.0
2022-01-03 15:30:00,46.6,46.63,46.54,46.59,521215.0,46.1741,46.2038,46.1146,46.1642,521215.0
2022-01-04 09:30:00,46.79,46.95,46.79,46.92,292934.0,46.3624,46.5209,46.3624,46.4912,292934.0
2022-01-04 10:00:00,46.92,46.98,46.89,46.97,203090.0,46.4912,46.5506,46.4614,46.5407,203090.0
2022-01-04 10:30:00,46.97,46.98,46.84,46.86,128945.0,46.5407,46.5506,46.4119,46.4317,128945.0
2022-01-04 11:00:00,46.85,46.86,46.8,46.83,122627.0,46.4218,46.4317,46.3723,46.402,122627.0
2022-01-04 11:30:00,46.83,46.88,46.81,46.87,76643.0,46.402,46.4515,46.3822,46.4416,76643.0
2022-01-04 12:00:00,46.86,46.87,46.82,46.85,95501.0,46.4317,46.4416,46.3921,46.4218,95501.0
2022-01-04 12:30:00,46.84,46.85,46.81,46.83,64642.0,46.4119,46.4218,46.3822,46.402,64642.0
2022-01-04 13:00:00,46.82,46.83,46.8,46.82,42753.0,46.3921,46.402,46.3723,46.3921,42753.0
2022-01-04 13:30:00,46.82,46.82,46.73,46.75,83800.0,46.3921,46.3921,46.3029,46.3227,83800.0
2022-01-04 14:00:00,46.75,46.79,46.75,46.79,92162.0,46.3227,46.3624,46.3227,46.3624,92162.0
2022-01-04 14:30:00,46.79,46.83,46.78,46.8,121788.0,46.3624,46.402,46.3524,46.3723,121788.0
2022-01-04 15:00:00,46.8,46.84,46.79,46.84,60705.0,46.3723,46.4119,46.3624,46.4119,60705.0
2022-01-04 15:30:00,46.83,46.84,46.73,46.76,375953.0,46.402,46.4119,46.3029,46.3326,375953.0
2022-01-05 09:30:00,47.16,47.17,47.07,47.16,248777.0,46.729,46.7389,46.6398,46.729,248777.0
2022-01-05 10:00:00,47.17,47.22,47.16,47.17,120284.0,46.7389,46.7884,46.729,46.7389,120284.0
2022-01-05 10:30:00,47.16,47.16,47.11,47.14,174578.0,46.729,46.729,46.6794,46.7092,174578.0
2022-01-05 11:00:00,47.14,47.16,47.08,47.09,221217.0,46.7092,46.729,46.6497,46.6596,221217.0
2022-01-05 11:30:00,47.09,47.11,47.04,47.09,133052.0,46.6596,46.6794,46.6101,46.6596,133052.0
2022-01-05 12:00:00,47.09,47.18,47.09,47.17,138702.0,46.6596,46.7488,46.6596,46.7389,138702.0
2022-01-05 12:30:00,47.16,47.17,47.08,47.11,179136.0,46.729,46.7389,46.6497,46.6794,179136.0
2022-01-05 13:00:00,47.11,47.13,47.09,47.11,204528.0,46.6794,46.6992,46.6596,46.6794,204528.0
2022-01-05 13:30:00,47.1,47.12,47.06,47.08,57490.0,46.6695,46.6893,46.6299,46.6497,57490.0
2022-01-05 14:00:00,47.07,47.11,46.92,46.95,149500.0,46.6398,46.6794,46.4912,46.5209,149500.0
2022-01-05 14:30:00,46.95,46.97,46.83,46.85,307154.0,46.5209,46.5407,46.402,46.4218,307154.0
2022-01-05 15:00:00,46.84,46.85,46.76,46.77,375051.0,46.4119,46.4218,46.3326,46.3425,375051.0
2022-01-05 15:30:00,46.77,46.8,46.65,46.69,902050.0,46.3425,46.3723,46.2236,46.2633,902050.0
2022-01-06 09:30:00,46.74,46.91,46.7,46.71,334382.0,46.3128,46.4813,46.2732,46.2831,334382.0
2022-01-06 10:00:00,46.73,46.78,46.6,46.73,244052.0,46.3029,46.3524,46.1741,46.3029,244052.0
2022-01-06 10:30:00,46.74,46.84,46.74,46.8,187495.0,46.3128,46.4119,46.3128,46.3723,187495.0
2022-01-06 11:00:00,46.8,46.87,46.75,46.82,324156.0,46.3723,46.4416,46.3227,46.3921,324156.0
2022-01-06 11:30:00,46.82,46.87,46.77,46.86,117873.0,46.3921,46.4416,46.3425,46.4317,117873.0
2022-01-06 12:00:00,46.85,46.92,46.84,46.91,44896.0,46.4218,46.4912,46.4119,46.4813,44896.0
2022-01-06 12:30:00,46.91,46.96,46.87,46.87,54814.0,46.4813,46.5308,46.4416,46.4416,54814.0
2022-01-06 13:00:00,46.87,46.88,46.8,46.81,75701.0,46.4416,46.4515,46.3723,46.3822,75701.0
2022-01-06 13:30:00,46.81,46.81,46.78,46.81,119243.0,46.3822,46.3822,46.3524,46.3822,119243.0
2022-01-06 14:00:00,46.81,46.85,46.78,46.81,127225.0,46.3822,46.4218,46.3524,46.3822,127225.0
2022-01-06 14:30:00,46.81,46.83,46.78,46.82,150622.0,46.3822,46.402,46.3524,46.3921,150622.0
2022-01-06 15:00:00,46.82,46.84,46.74,46.77,257656.0,46.3921,46.4119,46.3128,46.3425,257656.0
2022-01-06 15:30:00,46.77,46.79,46.69,46.77,361925.0,46.3425,46.3624,46.2633,46.3425,361925.0
2022-01-07 09:30:00,47.04,47.09,46.91,47.07,338555.0,46.6101,46.6596,46.4813,46.6398,338555.0
2022-01-07 10:00:00,47.05,47.07,46.97,46.99,142553.0,46.62,46.6398,46.5407,46.5605,142553.0
2022-01-07 10:30:00,46.98,47.01,46.78,46.83,113575.0,46.5506,46.5803,46.3524,46.402,113575.0
2022-01-07 11:00:00,46.83,46.94,46.82,46.93,164898.0,46.402,46.511,46.3921,46.5011,164898.0
2022-01-07 11:30:00,46.93,47.06,46.92,47.06,205986.0,46.5011,46.6299,46.4912,46.6299,205986.0
2022-01-07 12:00:00,47.05,47.09,47.02,47.07,144841.0,46.62,46.6596,46.5903,46.6398,144841.0
2022-01-07 12:30:00,47.07,47.09,47.03,47.07,89459.0,46.6398,46.6596,46.6002,46.6398,89459.0
2022-01-07 13:00:00,47.08,47.11,47.04,47.09,347055.0,46.6497,46.6794,46.6101,46.6596,347055.0
2022-01-07 13:30:00,47.09,47.14,47.08,47.09,176509.0,46.6596,46.7092,46.6497,46.6596,176509.0
2022-01-07 14:00:00,47.1,47.12,47.07,47.12,96792.0,46.6695,46.6893,46.6398,46.6893,96792.0
2022-01-07 14:30:00,47.12,47.16,47.1,47.16,123072.0,46.6893,46.729,46.6695,46.729,123072.0
2022-01-07 15:00:00,47.16,47.18,47.13,47.15,87321.0,46.729,46.7488,46.6992,46.7191,87321.0
2022-01-07 15:30:00,47.15,47.18,47.11,47.14,677837.0,46.7191,46.7488,46.6794,46.7092,677837.0
2022-01-10 09:30:00,47.27,47.37,47.14,47.15,454548.0,46.838,46.9371,46.7092,46.7191,454548.0
2022-01-10 10:00:00,47.15,47.22,47.11,47.19,242888.0,46.7191,46.7884,46.6794,46.7587,242888.0
2022-01-10 10:30:00,47.2,47.21,47.07,47.13,180205.0,46.7686,46.7785,46.6398,46.6992,180205.0
2022-01-10 11:00:00,47.13,47.2,47.1,47.2,184141.0,46.6992,46.7686,46.6695,46.7686,184141.0
2022-01-10 11:30:00,47.21,47.22,47.14,47.2,171931.0,46.7785,46.7884,46.7092,46.7686,171931.0
2022-01-10 12:00:00,47.19,47.2,47.14,47.16,171663.0,46.7587,46.7686,46.7092,46.729,171663.0
2022-01-10 12:30:00,47.16,47.24,47.14,47.22,145540.0,46.729,46.8082,46.7092,46.7884,145540.0
2022-01-10 13:00:00,47.22,47.31,47.2,47.29,181604.0,46.7884,46.8776,46.7686,46.8578,181604.0
2022-01-10 13:30:00,47.29,47.35,47.28,47.34,110627.0,46.8578,46.9172,46.8479,46.9073,110627.0
2022-01-10 14:00:00,47.34,47.37,47.32,47.36,128944.0,46.9073,46.9371,46.8875,46.9271,128944.0
2022-01-10 14:30:00,47.36,47.39,47.3,47.34,175573.0,46.9271,46.9569,46.8677,46.9073,175573.0
2022-01-10 15:00:00,47.33,47.35,47.24,47.26,212607.0,46.8974,46.9172,46.8082,46.8281,212607.0
2022-01-10 15:30:00,47.26,47.32,47.23,47.3,786417.0,46.8281,46.8875,46.7983,46.8677,786417.0
2022-01-11 09:30:00,47.58,47.73,47.55,47.64,408919.0,47.1451,47.2938,47.1154,47.2046,408919.0
2022-01-11 10:00:00,47.64,47.85,47.64,47.83,244657.0,47.2046,47.4127,47.2046,47.3928,244657.0
2022-01-11 10:30:00,47.83,47.86,47.73,47.84,157925.0,47.3928,47.4226,47.2938,47.4028,157925.0
2022-01-11 11:00:00,47.84,48.01,47.84,48.01,133285.0,47.4028,47.5712,47.4028,47.5712,133285.0
2022-01-11 11:30:00,48.01,48.08,48.0,48.05,232360.0,47.5712,47.6406,47.5613,47.6108,232360.0
2022-01-11 12:00:00,48.05,48.05,47.96,47.97,115611.0,47.6108,47.6108,47.5217,47.5316,115611.0
2022-01-11 12:30:00,47.97,48.0,47.95,47.99,60350.0,47.5316,47.5613,47.5118,47.5514,60350.0
2022-01-11 13:00:00,47.98,48.02,47.94,47.98,794289.0,47.5415,47.5811,47.5018,47.5415,794289.0
2022-01-11 13:30:00,47.99,48.03,47.98,48.02,95773.0,47.5514,47.591,47.5415,47.5811,95773.0
2022-01-11 14:00:00,48.03,48.06,48.0,48.05,358488.0,47.591,47.6207,47.5613,47.6108,358488.0
2022-01-11 14:30:00,48.05,48.12,48.03,48.09,377842.0,47.6108,47.6802,47.591,47.6505,377842.0
2022-01-11 15:00:00,48.08,48.14,48.08,48.14,263198.0,47.6406,47.7,47.6406,47.7,263198.0
2022-01-11 15:30:00,48.14,48.17,48.11,48.16,1491469.0,47.7,47.7297,47.6703,47.7198,1491469.0
2022-01-12 09:30:00,48.34,48.53,48.34,48.49,320608.0,47.8982,48.0865,47.8982,48.0468,320608.0
2022-01-12 10:00:00,48.5,48.5,48.42,48.47,144781.0,48.0567,48.0567,47.9775,48.027,144781.0
2022-01-12 10:30:00,48.47,48.47,48.36,48.43,94498.0,48.027,48.027,47.918,47.9874,94498.0
2022-01-12 11:00:00,48.44,48.46,48.35,48.42,112181.0,47.9973,48.0171,47.9081,47.9775,112181.0
2022-01-12 11:30:00,48.42,48.5,48.42,48.45,99936.0,47.9775,48.0567,47.9775,48.0072,99936.0
2022-01-12 12:00:00,48.44,48.53,48.41,48.52,100819.0,47.9973,48.0865,47.9675,48.0765,100819.0
2022-01-12 12:30:00,48.52,48.58,48.52,48.57,70219.0,48.0765,48.136,48.0765,48.1261,70219.0
2022-01-12 13:00:00,48.57,48.58,48.52,48.55,132196.0,48.1261,48.136,48.0765,48.1063,132196.0
2022-01-12 13:30:00,48.55,48.56,48.51,48.53,82037.0,48.1063,48.1162,48.0666,48.0865,82037.0
2022-01-12 14:00:00,48.53,48.57,48.51,48.57,133005.0,48.0865,48.1261,48.0666,48.1261,133005.0
2022-01-12 14:30:00,48.57,48.58,48.54,48.58,57975.0,48.1261,48.136,48.0964,48.136,57975.0
2022-01-12 15:00:00,48.58,48.58,48.53,48.58,133515.0,48.136,48.136,48.0865,48.136,133515.0
2022-01-12 15:30:00,48.57,48.58,48.49,48.52,820924.0,48.1261,48.136,48.0468,48.0765,820924.0
2022-01-13 09:30:00,48.43,48.53,48.37,48.51,328815.0,47.9874,48.0865,47.9279,48.0666,328815.0
2022-01-13 10:00:00,48.52,48.53,48.38,48.43,135146.0,48.0765,48.0865,47.9378,47.9874,135146.0
2022-01-13 10:30:00,48.43,48.44,48.34,48.4,284156.0,47.9874,47.9973,47.8982,47.9576,284156.0
2022-01-13 11:00:00,48.39,48.46,48.36,48.46,262302.0,47.9477,48.0171,47.918,48.0171,262302.0
2022-01-13 11:30:00,48.46,48.5,48.44,48.49,121674.0,48.0171,48.0567,47.9973,48.0468,121674.0
2022-01-13 12:00:00,48.49,48.49,48.39,48.42,108187.0,48.0468,48.0468,47.9477,47.9775,108187.0
2022-01-13 12:30:00,48.41,48.46,48.4,48.45,90223.0,47.9675,48.0171,47.9576,48.0072,90223.0
2022-01-13 13:00:00,48.45,48.51,48.42,48.5,128337.0,48.0072,48.0666,47.9775,48.0567,128337.0
2022-01-13 13:30:00,48.49,48.51,48.47,48.51,64023.0,48.0468,48.0666,48.027,48.0666,64023.0
2022-01-13 14:00:00,48.5,48.54,48.5,48.5,275196.0,48.0567,48.0964,48.0567,48.0567,275196.0
2022-01-13 14:30:00,48.5,48.51,48.46,48.48,295941.0,48.0567,48.0666,48.0171,48.0369,295941.0
2022-01-13 15:00:00,48.48,48.48,48.39,48.4,232901.0,48.0369,48.0369,47.9477,47.9576,232901.0
2022-01-13 15:30:00,48.41,48.41,48.27,48.31,581026.0,47.9675,47.9675,47.8288,47.8685,581026.0
2022-01-14 09:30:00,48.0,48.22,47.97,48.19,263062.0,47.5613,47.7793,47.5316,47.7496,263062.0
2022-01-14 10:00:00,48.2,48.21,48.09,48.13,239637.0,47.7595,47.7694,47.6505,47.6901,239637.0
2022-01-14 10:30:00,48.13,48.14,48.08,48.1,240095.0,47.6901,47.7,47.6406,47.6604,240095.0
2022-01-14 11:00:00,48.11,48.14,48.06,48.09,179713.0,47.6703,47.7,47.6207,47.6505,179713.0
2022-01-14 11:30:00,48.09,48.11,48.07,48.09,158562.0,47.6505,47.6703,47.6307,47.6505,158562.0
2022-01-14 12:00:00,48.08,48.11,48.05,48.08,195302.0,47.6406,47.6703,47.6108,47.6406,195302.0
2022-01-14 12:30:00,48.08,48.08,47.98,47.99,82348.0,47.6406,47.6406,47.5415,47.5514,82348.0
2022-01-14 13:00:00,47.99,48.02,47.96,47.98,119854.0,47.5514,47.5811,47.5217,47.5415,119854.0
2022-01-14 13:30:00,47.98,48.05,47.97,48.04,74110.0,47.5415,47.6108,47.5316,47.6009,74110.0
2022-01-14 14:00:00,48.03,48.06,48.01,48.01,70206.0,47.591,47.6207,47.5712,47.5712,70206.0
2022-01-14 14:30:00,48.01,48.07,48.01,48.05,200627.0,47.5712,47.6307,47.5712,47.6108,200627.0
2022-01-14 15:00:00,48.05,48.1,48.03,48.08,168994.0,47.6108,47.6604,47.591,47.6406,168994.0
2022-01-14 15:30:00,48.07,48.11,48.0,48.0,728561.0,47.6307,47.6703,47.5613,47.5613,728561.0
2022-01-18 09:30:00,47.5,47.58,47.38,47.55,732330.0,47.0659,47.1451,46.947,47.1154,732330.0
2022-01-18 10:00:00,47.55,47.59,47.51,47.58,169000.0,47.1154,47.155,47.0758,47.1451,169000.0
2022-01-18 10:30:00,47.58,47.59,47.49,47.52,154961.0,47.1451,47.155,47.056,47.0857,154961.0
2022-01-18 11:00:00,47.52,47.56,47.49,47.51,217684.0,47.0857,47.1253,47.056,47.0758,217684.0
2022-01-18 11:30:00,47.5,47.54,47.48,47.53,363507.0,47.0659,47.1055,47.046,47.0956,363507.0
2022-01-18 12:00:00,47.53,47.53,47.41,47.43,190507.0,47.0956,47.0956,46.9767,46.9965,190507.0
2022-01-18 12:30:00,47.43,47.43,47.36,47.38,183003.0,46.9965,46.9965,46.9271,46.947,183003.0
2022-01-18 13:00:00,47.38,47.43,47.36,47.41,163603.0,46.947,46.9965,46.9271,46.9767,163603.0
2022-01-18 13:30:00,47.41,47.49,47.4,47.48,186962.0,46.9767,47.056,46.9668,47.046,186962.0
2022-01-18 14:00:00,47.48,47.53,47.48,47.51,140948.0,47.046,47.0956,47.046,47.0758,140948.0
2022-01-18 14:30:00,47.51,47.64,47.51,47.61,374821.0,47.0758,47.2046,47.0758,47.1749,374821.0
2022-01-18 15:00:00,47.61,47.62,47.49,47.5,402834.0,47.1749,47.1848,47.056,47.0659,402834.0
2022-01-18 15:30:00,47.49,47.5,47.39,47.46,951818.0,47.056,47.0659,46.9569,47.0262,951818.0
2022-01-19 09:30:00,47.36,47.36,47.17,47.26,1423752.0,46.9271,46.9271,46.7389,46.8281,1423752.0
2022-01-19 10:00:00,47.26,47.33,47.16,47.2,363411.0,46.8281,46.8974,46.729,46.7686,363411.0
2022-01-19 10:30:00,47.19,47.21,47.04,47.18,552307.0,46.7587,46.7785,46.6101,46.7488,552307.0
2022-01-19 11:00:00,47.17,47.22,47.14,47.22,187563.0,46.7389,46.7884,46.7092,46.7884,187563.0
2022-01-19 11:30:00,47.23,47.29,47.2,47.28,117302.0,46.7983,46.8578,46.7686,46.8479,117302.0
2022-01-19 12:00:00,47.28,47.33,47.27,47.3,131936.0,46.8479,46.8974,46.838,46.8677,131936.0
2022-01-19 12:30:00,47.3,47.31,47.23,47.3,145397.0,46.8677,46.8776,46.7983,46.8677,145397.0
2022-01-19 13:00:00,47.3,47.32,47.26,47.27,136745.0,46.8677,46.8875,46.8281,46.838,136745.0
2022-01-19 13:30:00,47.26,47.29,47.24,47.25,164212.0,46.8281,46.8578,46.8082,46.8182,164212.0
2022-01-19 14:00:00,47.25,47.27,47.17,47.18,103199.0,46.8182,46.838,46.7389,46.7488,103199.0
2022-01-19 14:30:00,47.18,47.24,47.16,47.23,160365.0,46.7488,46.8082,46.729,46.7983,160365.0
2022-01-19 15:00:00,47.23,47.26,47.2,47.21,180202.0,46.7983,46.8281,46.7686,46.7785,180202.0
2022-01-19 15:30:00,47.2,47.21,47.08,47.08,473139.0,46.7686,46.7785,46.6497,46.6497,473139.0
2022-01-20 09:30:00,47.06,47.14,47.0,47.12,629535.0,46.6299,46.7092,46.5704,46.6893,629535.0
2022-01-20 10:00:00,47.12,47.19,47.09,47.18,282782.0,46.6893,46.7587,46.6596,46.7488,282782.0
2022-01-20 10:30:00,47.19,47.23,47.15,47.22,281037.0,46.7587,46.7983,46.7191,46.7884,281037.0
2022-01-20 11:00:00,47.21,47.26,47.16,47.2,414461.0,46.7785,46.8281,46.729,46.7686,414461.0
2022-01-20 11:30:00,47.2,47.23,47.13,47.16,577181.0,46.7686,46.7983,46.6992,46.729,577181.0
2022-01-20 12:00:00,47.17,47.2,47.16,47.18,305682.0,46.7389,46.7686,46.729,46.7488,305682.0
2022-01-20 12:30:00,47.18,47.2,47.08,47.1,239933.0,46.7488,46.7686,46.6497,46.6695,239933.0
2022-01-20 13:00:00,47.1,47.1,47.04,47.05,207795.0,46.6695,46.6695,46.6101,46.62,207795.0
2022-01-20 13:30:00,47.05,47.05,47.01,47.02,216637.0,46.62,46.62,46.5803,46.5903,216637.0
2022-01-20 14:00:00,47.02,47.07,46.96,46.98,324196.0,46.5903,46.6398,46.5308,46.5506,324196.0
2022-01-20 14:30:00,46.97,46.98,46.89,46.92,283159.0,46.5407,46.5506,46.4614,46.4912,283159.0
2022-01-20 15:00:00,46.93,46.96,46.81,46.84,411048.0,46.5011,46.5308,46.3822,46.4119,411048.0
2022-01-20 15:30:00,46.84,46.84,46.63,46.68,1322668.0,46.4119,46.4119,46.2038,46.2534,1322668.0
2022-01-21 09:30:00,46.48,46.48,46.24,46.27,434515.0,46.0552,46.0552,45.8174,45.8471,434515.0
2022-01-21 10:00:00,46.27,46.3,46.13,46.23,494417.0,45.8471,45.8768,45.7084,45.8075,494417.0
2022-01-21 10:30:00,46.22,46.42,46.2,46.36,511540.0,45.7976,45.9957,45.7777,45.9363,511540.0
2022-01-21 11:00:00,46.36,46.4,46.3,46.37,269658.0,45.9363,45.9759,45.8768,45.9462,269658.0
2022-01-21 11:30:00,46.36,46.37,46.21,46.29,322064.0,45.9363,45.9462,45.7877,45.8669,322064.0
2022-01-21 12:00:00,46.28,46.32,46.21,46.26,327173.0,45.857,45.8967,45.7877,45.8372,327173.0
2022-01-21 12:30:00,46.25,46.31,46.21,46.23,142107.0,45.8273,45.8867,45.7877,45.8075,142107.0
2022-01-21 13:00:00,46.24,46.3,46.17,46.2,119028.0,45.8174,45.8768,45.748,45.7777,119028.0
2022-01-21 13:30:00,46.2,46.26,46.19,46.21,121984.0,45.7777,45.8372,45.7678,45.7877,121984.0
2022-01-21 14:00:00,46.21,46.24,46.12,46.13,180311.0,45.7877,45.8174,45.6985,45.7084,180311.0
2022-01-21 14:30:00,46.12,46.18,46.07,46.08,258240.0,45.6985,45.7579,45.6489,45.6588,258240.0
2022-01-21 15:00:00,46.08,46.1,45.93,45.97,392275.0,45.6588,45.6787,45.5102,45.5498,392275.0
2022-01-21 15:30:00,45.97,46.06,45.92,45.93,1392631.0,45.5498,45.639,45.5003,45.5102,1392631.0
2022-01-24 09:30:00,44.56,44.69,44.43,44.43,715480.0,44.1527,44.2815,44.0239,44.0239,715480.0
2022-01-24 10:00:00,44.42,44.5,44.23,44.34,627820.0,44.014,44.0933,43.8258,43.9347,627820.0
2022-01-24 10:30:00,44.33,44.47,44.26,44.29,247950.0,43.9248,44.0636,43.8555,43.8852,247950.0
2022-01-24 11:00:00,44.28,44.29,44.14,44.26,545762.0,43.8753,43.8852,43.7366,43.8555,545762.0
2022-01-24 11:30:00,44.26,44.28,43.92,44.02,439500.0,43.8555,43.8753,43.5186,43.6177,439500.0
2022-01-24 12:00:00,44.02,44.03,43.72,43.8,675569.0,43.6177,43.6276,43.3204,43.3997,675569.0
2022-01-24 12:30:00,43.79,44.02,43.73,43.98,481874.0,43.3898,43.6177,43.3303,43.578,481874.0
2022-01-24 13:00:00,43.97,44.14,43.92,44.05,308341.0,43.5681,43.7366,43.5186,43.6474,308341.0
2022-01-24 13:30:00,44.05,44.22,44.02,44.22,175225.0,43.6474,43.8158,43.6177,43.8158,175225.0
2022-01-24 14:00:00,44.22,44.33,44.09,44.12,385041.0,43.8158,43.9248,43.687,43.7168,385041.0
2022-01-24 14:30:00,44.13,44.22,44.02,44.21,420432.0,43.7267,43.8158,43.6177,43.8059,420432.0
2022-01-24 15:00:00,44.21,44.37,44.19,44.34,311633.0,43.8059,43.9645,43.7861,43.9347,311633.0
2022-01-24 15:30:00,44.34,44.62,44.31,44.61,1301755.0,43.9347,44.2122,43.905,44.2023,1301755.0
2022-01-25 09:30:00,45.17,45.24,44.92,44.95,832239.0,44.7572,44.8265,44.5094,44.5392,832239.0
2022-01-25 10:00:00,44.94,45.1,44.84,45.1,552933.0,44.5293,44.6878,44.4302,44.6878,552933.0
2022-01-25 10:30:00,45.09,45.16,45.01,45.07,287245.0,44.6779,44.7473,44.5986,44.6581,287245.0
2022-01-25 11:00:00,45.06,45.09,44.99,45.04,437815.0,44.6482,44.6779,44.5788,44.6283,437815.0
2022-01-25 11:30:00,45.04,45.05,44.93,44.94,184831.0,44.6283,44.6383,44.5194,44.5293,184831.0
2022-01-25 12:00:00,44.94,45.05,44.93,45.01,336403.0,44.5293,44.6383,44.5194,44.5986,336403.0
2022-01-25 12:30:00,45.0,45.0,44.92,45.0,214135.0,44.5887,44.5887,44.5094,44.5887,214135.0
2022-01-25 13:00:00,44.99,45.12,44.95,45.11,202977.0,44.5788,44.7076,44.5392,44.6977,202977.0
2022-01-25 13:30:00,45.11,45.23,45.09,45.23,262366.0,44.6977,44.8166,44.6779,44.8166,262366.0
2022-01-25 14:00:00,45.22,45.3,45.18,45.21,260740.0,44.8067,44.886,44.7671,44.7968,260740.0
2022-01-25 14:30:00,45.21,45.28,45.11,45.27,432174.0,44.7968,44.8662,44.6977,44.8562,432174.0
2022-01-25 15:00:00,45.27,45.27,45.04,45.05,313679.0,44.8562,44.8562,44.6283,44.6383,313679.0
2022-01-25 15:30:00,45.06,45.15,45.02,45.05,1095633.0,44.6482,44.7373,44.6085,44.6383,1095633.0
2022-01-26 09:30:00,44.93,45.02,44.88,44.98,270628.0,44.5194,44.6085,44.4698,44.5689,270628.0
2022-01-26 10:00:00,44.98,45.05,44.79,44.81,143610.0,44.5689,44.6383,44.3806,44.4005,143610.0
2022-01-26 10:30:00,44.81,44.9,44.78,44.87,158190.0,44.4005,44.4896,44.3707,44.4599,158190.0
2022-01-26 11:00:00,44.86,44.98,44.81,44.94,217347.0,44.45,44.5689,44.4005,44.5293,217347.0
2022-01-26 11:30:00,44.94,44.99,44.93,44.98,196027.0,44.5293,44.5788,44.5194,44.5689,196027.0
2022-01-26 12:00:00,44.98,45.05,44.98,45.03,255988.0,44.5689,44.6383,44.5689,44.6184,255988.0
2022-01-26 12:30:00,45.04,45.06,45.01,45.02,60953.0,44.6283,44.6482,44.5986,44.6085,60953.0
2022-01-26 13:00:00,45.02,45.05,44.96,45.03,92278.0,44.6085,44.6383,44.5491,44.6184,92278.0
2022-01-26 13:30:00,45.02,45.03,44.94,44.96,89726.0,44.6085,44.6184,44.5293,44.5491,89726.0
2022-01-26 14:00:00,44.97,45.21,44.95,45.09,601582.0,44.559,44.7968,44.5392,44.6779,601582.0
2022-01-26 14:30:00,45.09,45.1,44.64,44.71,969529.0,44.6779,44.6878,44.232,44.3014,969529.0
2022-01-26 15:00:00,44.71,44.71,44.38,44.53,947980.0,44.3014,44.3014,43.9744,44.123,947980.0
2022-01-26 15:30:00,44.53,44.58,44.41,44.51,702497.0,44.123,44.1726,44.0041,44.1032,702497.0
2022-01-27 09:30:00,44.49,44.6,44.34,44.52,496179.0,44.0834,44.1924,43.9347,44.1131,496179.0
2022-01-27 10:00:00,44.53,44.55,44.43,44.43,225388.0,44.123,44.1428,44.0239,44.0239,225388.0
2022-01-27 10:30:00,44.43,44.53,44.34,44.52,262664.0,44.0239,44.123,43.9347,44.1131,262664.0
2022-01-27 11:00:00,44.52,44.59,44.43,44.47,165810.0,44.1131,44.1825,44.0239,44.0636,165810.0
2022-01-27 11:30:00,44.48,44.6,44.47,44.56,187212.0,44.0735,44.1924,44.0636,44.1527,187212.0
2022-01-27 12:00:00,44.56,44.56,44.37,44.39,132476.0,44.1527,44.1527,43.9645,43.9843,132476.0
2022-01-27 12:30:00,44.39,44.4,44.25,44.33,167684.0,43.9843,43.9942,43.8456,43.9248,167684.0
2022-01-27 13:00:00,44.34,44.37,44.18,44.19,184195.0,43.9347,43.9645,43.7762,43.7861,184195.0
2022-01-27 13:30:00,44.19,44.35,44.19,44.32,274104.0,43.7861,43.9447,43.7861,43.9149,274104.0
2022-01-27 14:00:00,44.31,44.44,44.24,44.25,191672.0,43.905,44.0338,43.8357,43.8456,191672.0
2022-01-27 14:30:00,44.24,44.35,44.2,44.24,180712.0,43.8357,43.9447,43.796,43.8357,180712.0
2022-01-27 15:00:00,44.25,44.34,44.17,44.27,361694.0,43.8456,43.9347,43.7663,43.8654,361694.0
2022-01-27 15:30:00,44.27,44.36,44.23,44.25,717075.0,43.8654,43.9546,43.8258,43.8456,717075.0
2022-01-28 09:30:00,44.66,44.7,44.46,44.46,323919.0,44.2518,44.2915,44.0537,44.0537,323919.0
2022-01-28 10:00:00,44.46,44.6,44.42,44.5,331419.0,44.0537,44.1924,44.014,44.0933,331419.0
2022-01-28 10:30:00,44.5,44.55,44.43,44.54,388905.0,44.0933,44.1428,44.0239,44.1329,388905.0
2022-01-28 11:00:00,44.54,44.69,44.49,44.66,273738.0,44.1329,44.2815,44.0834,44.2518,273738.0
2022-01-28 11:30:00,44.66,44.75,44.63,44.73,225246.0,44.2518,44.341,44.2221,44.3212,225246.0
2022-01-28 12:00:00,44.73,44.74,44.61,44.63,126760.0,44.3212,44.3311,44.2023,44.2221,126760.0
2022-01-28 12:30:00,44.62,44.63,44.55,44.57,140740.0,44.2122,44.2221,44.1428,44.1626,140740.0
2022-01-28 13:00:00,44.57,44.66,44.57,44.62,223790.0,44.1626,44.2518,44.1626,44.2122,223790.0
2022-01-28 13:30:00,44.63,44.71,44.62,44.63,423060.0,44.2221,44.3014,44.2122,44.2221,423060.0
2022-01-28 14:00:00,44.62,44.68,44.42,44.44,309669.0,44.2122,44.2716,44.014,44.0338,309669.0
2022-01-28 14:30:00,44.43,44.62,44.42,44.61,341975.0,44.0239,44.2122,44.014,44.2023,341975.0
2022-01-28 15:00:00,44.62,44.69,44.59,44.65,279115.0,44.2122,44.2815,44.1825,44.2419,279115.0
2022-01-28 15:30:00,44.65,44.81,44.59,44.79,816367.0,44.2419,44.4005,44.1825,44.3806,816367.0
2022-01-31 09:30:00,45.33,45.54,45.32,45.54,507017.0,44.9157,45.1238,44.9058,45.1238,507017.0
2022-01-31 10:00:00,45.54,45.63,45.49,45.55,228253.0,45.1238,45.213,45.0742,45.1337,228253.0
2022-01-31 10:30:00,45.55,45.6,45.5,45.6,159998.0,45.1337,45.1832,45.0841,45.1832,159998.0
2022-01-31 11:00:00,45.61,45.64,45.47,45.47,606105.0,45.1931,45.2229,45.0544,45.0544,606105.0
2022-01-31 11:30:00,45.48,45.63,45.46,45.59,149073.0,45.0643,45.213,45.0445,45.1733,149073.0
2022-01-31 12:00:00,45.59,45.66,45.58,45.62,214644.0,45.1733,45.2427,45.1634,45.203,214644.0
2022-01-31 12:30:00,45.63,45.68,45.6,45.67,62668.0,45.213,45.2625,45.1832,45.2526,62668.0
2022-01-31 13:00:00,45.67,45.74,45.63,45.72,288672.0,45.2526,45.322,45.213,45.3021,288672.0
2022-01-31 13:30:00,45.73,45.83,45.7,45.83,218056.0,45.312,45.4111,45.2823,45.4111,218056.0
2022-01-31 14:00:00,45.82,45.86,45.81,45.85,206549.0,45.4012,45.4409,45.3913,45.4309,206549.0
2022-01-31 14:30:00,45.85,45.88,45.81,45.87,163158.0,45.4309,45.4607,45.3913,45.4508,163158.0
2022-01-31 15:00:00,45.87,45.89,45.77,45.82,517577.0,45.4508,45.4706,45.3517,45.4012,517577.0
2022-01-31 15:30:00,45.82,45.94,45.78,45.86,1163279.0,45.4012,45.5201,45.3616,45.4409,1163279.0
2022-02-01 09:30:00,45.95,45.98,45.6,45.71,662522.0,45.53,45.5598,45.1832,45.2922,662522.0
2022-02-01 10:00:00,45.72,45.73,45.48,45.61,314333.0,45.3021,45.312,45.0643,45.1931,314333.0
2022-02-01 10:30:00,45.62,45.71,45.6,45.66,132165.0,45.203,45.2922,45.1832,45.2427,132165.0
2022-02-01 11:00:00,45.66,45.74,45.66,45.71,108924.0,45.2427,45.322,45.2427,45.2922,108924.0
2022-02-01 11:30:00,45.71,45.75,45.66,45.7,457011.0,45.2922,45.3319,45.2427,45.2823,457011.0
2022-02-01 12:00:00,45.71,45.73,45.64,45.68,201985.0,45.2922,45.312,45.2229,45.2625,201985.0
2022-02-01 12:30:00,45.68,45.71,45.59,45.71,56640.0,45.2625,45.2922,45.1733,45.2922,56640.0
2022-02-01 13:00:00,45.71,45.72,45.66,45.72,99443.0,45.2922,45.3021,45.2427,45.3021,99443.0
2022-02-01 13:30:00,45.71,45.75,45.69,45.73,99174.0,45.2922,45.3319,45.2724,45.312,99174.0
2022-02-01 14:00:00,45.74,45.78,45.7,45.73,106945.0,45.322,45.3616,45.2823,45.312,106945.0
2022-02-01 14:30:00,45.73,45.75,45.68,45.72,102249.0,45.312,45.3319,45.2625,45.3021,102249.0
2022-02-01 15:00:00,45.71,45.79,45.7,45.77,149224.0,45.2922,45.3715,45.2823,45.3517,149224.0
2022-02-01 15:30:00,45.77,45.91,45.76,45.88,880349.0,45.3517,45.4904,45.3418,45.4607,880349.0
2022-02-02 09:30:00,46.15,46.18,45.98,46.01,496947.0,45.7282,45.7579,45.5598,45.5895,496947.0
2022-02-02 10:00:00,46.01,46.09,46.01,46.02,183923.0,45.5895,45.6688,45.5895,45.5994,183923.0
2022-02-02 10:30:00,46.03,46.15,45.98,46.1,127861.0,45.6093,45.7282,45.5598,45.6787,127861.0
2022-02-02 11:00:00,46.11,46.11,45.98,46.05,168481.0,45.6886,45.6886,45.5598,45.6291,168481.0
2022-02-02 11:30:00,46.05,46.08,45.97,46.08,140135.0,45.6291,45.6588,45.5498,45.6588,140135.0
2022-02-02 12:00:00,46.08,46.16,46.05,46.12,153395.0,45.6588,45.7381,45.6291,45.6985,153395.0
2022-02-02 12:30:00,46.12,46.18,46.1,46.18,284031.0,45.6985,45.7579,45.6787,45.7579,284031.0
2022-02-02 13:00:00,46.18,46.19,46.13,46.15,173055.0,45.7579,45.7678,45.7084,45.7282,173055.0
2022-02-02 13:30:00,46.16,46.19,46.15,46.17,117664.0,45.7381,45.7678,45.7282,45.748,117664.0
2022-02-02 14:00:00,46.16,46.2,46.15,46.18,124716.0,45.7381,45.7777,45.7282,45.7579,124716.0
2022-02-02 14:30:00,46.18,46.24,46.18,46.21,294213.0,45.7579,45.8174,45.7579,45.7877,294213.0
2022-02-02 15:00:00,46.21,46.26,46.19,46.24,129137.0,45.7877,45.8372,45.7678,45.8174,129137.0
2022-02-02 15:30:00,46.24,46.26,46.14,46.17,788191.0,45.8174,45.8372,45.7183,45.748,788191.0
2022-02-03 09:30:00,45.22,45.46,45.22,45.3,419138.0,44.8067,45.0445,44.8067,44.886,419138.0
2022-02-03 10:00:00,45.33,45.56,45.31,45.51,163006.0,44.9157,45.1436,44.8959,45.0941,163006.0
2022-02-03 10:30:00,45.52,45.55,45.47,45.5,211646.0,45.104,45.1337,45.0544,45.0841,211646.0
2022-02-03 11:00:00,45.5,45.56,45.45,45.5,135486.0,45.0841,45.1436,45.0346,45.0841,135486.0
2022-02-03 11:30:00,45.51,45.53,45.41,45.41,121808.0,45.0941,45.1139,44.995,44.995,121808.0
2022-02-03 12:00:00,45.4,45.47,45.37,45.46,152971.0,44.9851,45.0544,44.9553,45.0445,152971.0
2022-02-03 12:30:00,45.47,45.5,45.43,45.5,85630.0,45.0544,45.0841,45.0148,45.0841,85630.0
2022-02-03 13:00:00,45.5,45.56,45.46,45.54,114524.0,45.0841,45.1436,45.0445,45.1238,114524.0
2022-02-03 13:30:00,45.54,45.6,45.54,45.59,68175.0,45.1238,45.1832,45.1238,45.1733,68175.0
2022-02-03 14:00:00,45.59,45.65,45.59,45.63,187095.0,45.1733,45.2328,45.1733,45.213,187095.0
2022-02-03 14:30:00,45.63,45.63,45.53,45.57,148935.0,45.213,45.213,45.1139,45.1535,148935.0
2022-02-03 15:00:00,45.57,45.67,45.54,45.64,477750.0,45.1535,45.2526,45.1238,45.2229,477750.0
2022-02-03 15:30:00,45.64,45.64,45.48,45.56,854827.0,45.2229,45.2229,45.0643,45.1436,854827.0
2022-02-04 09:30:00,45.18,45.34,45.07,45.27,926007.0,44.7671,44.9256,44.6581,44.8562,926007.0
2022-02-04 10:00:00,45.27,45.34,45.21,45.23,301753.0,44.8562,44.9256,44.7968,44.8166,301753.0
2022-02-04 10:30:00,45.23,45.28,45.15,45.24,229525.0,44.8166,44.8662,44.7373,44.8265,229525.0
2022-02-04 11:00:00,45.23,45.33,45.2,45.3,306038.0,44.8166,44.9157,44.7869,44.886,306038.0
2022-02-04 11:30:00,45.31,45.4,45.3,45.34,91952.0,44.8959,44.9851,44.886,44.9256,91952.0
2022-02-04 12:00:00,45.35,45.37,45.33,45.36,109010.0,44.9355,44.9553,44.9157,44.9454,109010.0
2022-02-04 12:30:00,45.36,45.39,45.32,45.39,54286.0,44.9454,44.9752,44.9058,44.9752,54286.0
2022-02-04 13:00:00,45.39,45.47,45.39,45.42,56936.0,44.9752,45.0544,44.9752,45.0049,56936.0
2022-02-04 13:30:00,45.43,45.46,45.41,45.44,39836.0,45.0148,45.0445,44.995,45.0247,39836.0
2022-02-04 14:00:00,45.45,45.45,45.38,45.43,45866.0,45.0346,45.0346,44.9652,45.0148,45866.0
2022-02-04 14:30:00,45.42,45.47,45.42,45.46,67186.0,45.0049,45.0544,45.0049,45.0445,67186.0
2022-02-04 15:00:00,45.46,45.53,45.46,45.5,78831.0,45.0445,45.1139,45.0445,45.0841,78831.0
2022-02-04 15:30:00,45.51,45.57,45.37,45.37,468936.0,45.0941,45.1535,44.9553,44.9553,468936.0
2022-02-07 09:30:00,44.96,45.06,44.87,45.01,769152.0,44.5491,44.6482,44.4599,44.5986,769152.0
2022-02-07 10:00:00,45.01,45.08,44.98,45.07,222884.0,44.5986,44.668,44.5689,44.6581,222884.0
2022-02-07 10:30:00,45.07,45.12,45.04,45.1,122571.0,44.6581,44.7076,44.6283,44.6878,122571.0
2022-02-07 11:00:00,45.09,45.12,45.06,45.08,97460.0,44.6779,44.7076,44.6482,44.668,97460.0
2022-02-07 11:30:00,45.08,45.08,44.91,44.99,167066.0,44.668,44.668,44.4995,44.5788,167066.0
2022-02-07 12:00:00,44.98,44.99,44.93,44.94,100837.0,44.5689,44.5788,44.5194,44.5293,100837.0
2022-02-07 12:30:00,44.95,44.97,44.9,44.96,49891.0,44.5392,44.559,44.4896,44.5491,49891.0
2022-02-07 13:00:00,44.96,45.04,44.95,45.03,86604.0,44.5491,44.6283,44.5392,44.6184,86604.0
2022-02-07 13:30:00,45.03,45.08,45.03,45.07,56124.0,44.6184,44.668,44.6184,44.6581,56124.0
2022-02-07 14:00:00,45.07,45.11,45.05,45.11,91486.0,44.6581,44.6977,44.6383,44.6977,91486.0
2022-02-07 14:30:00,45.12,45.15,45.1,45.12,140491.0,44.7076,44.7373,44.6878,44.7076,140491.0
2022-02-07 15:00:00,45.11,45.17,45.07,45.07,393231.0,44.6977,44.7572,44.6581,44.6581,393231.0
2022-02-07 15:30:00,45.08,45.1,44.92,44.94,460413.0,44.668,44.6878,44.5094,44.5293,460413.0
2022-02-08 09:30:00,44.91,45.07,44.88,45.02,468609.0,44.4995,44.6581,44.4698,44.6085,468609.0
2022-02-08 10:00:00,45.01,45.09,44.96,45.06,160515.0,44.5986,44.6779,44.5491,44.6482,160515.0
2022-02-08 10:30:00,45.06,45.14,45.03,45.06,152594.0,44.6482,44.7274,44.6184,44.6482,152594.0
2022-02-08 11:00:00,45.07,45.12,45.06,45.1,134708.0,44.6581,44.7076,44.6482,44.6878,134708.0
2022-02-08 11:30:00,45.09,45.16,45.09,45.13,182815.0,44.6779,44.7473,44.6779,44.7175,182815.0
2022-02-08 12:00:00,45.13,45.16,45.08,45.11,186687.0,44.7175,44.7473,44.668,44.6977,186687.0
2022-02-08 12:30:00,45.11,45.15,45.08,45.09,217841.0,44.6977,44.7373,44.668,44.6779,217841.0
2022-02-08 13:00:00,45.09,45.09,45.03,45.05,163589.0,44.6779,44.6779,44.6184,44.6383,163589.0
2022-02-08 13:30:00,45.06,45.08,45.02,45.08,148213.0,44.6482,44.668,44.6085,44.668,148213.0
2022-02-08 14:00:00,45.08,45.11,45.01,45.02,159861.0,44.668,44.6977,44.5986,44.6085,159861.0
2022-02-08 14:30:00,45.02,45.05,44.98,45.01,395442.0,44.6085,44.6383,44.5689,44.5986,395442.0
2022-02-08 15:00:00,45.01,45.09,44.98,45.04,263298.0,44.5986,44.6779,44.5689,44.6283,263298.0
2022-02-08 15:30:00,45.04,45.12,45.03,45.11,857815.0,44.6283,44.7076,44.6184,44.6977,857815.0
2022-02-09 09:30:00,45.49,45.5,45.4,45.48,527593.0,45.0742,45.0841,44.9851,45.0643,527593.0
2022-02-09 10:00:00,45.48,45.54,45.46,45.54,370994.0,45.0643,45.1238,45.0445,45.1238,370994.0
2022-02-09 10:30:00,45.54,45.59,45.53,45.59,108641.0,45.1238,45.1733,45.1139,45.1733,108641.0
2022-02-09 11:00:00,45.59,45.6,45.54,45.57,165748.0,45.1733,45.1832,45.1238,45.1535,165748.0
2022-02-09 11:30:00,45.56,45.58,45.53,45.54,110777.0,45.1436,45.1634,45.1139,45.1238,110777.0
2022-02-09 12:00:00,45.55,45.55,45.51,45.55,53501.0,45.1337,45.1337,45.0941,45.1337,53501.0
2022-02-09 12:30:00,45.55,45.59,45.52,45.59,31615.0,45.1337,45.1733,45.104,45.1733,31615.0
2022-02-09 13:00:00,45.58,45.6,45.56,45.58,23536.0,45.1634,45.1832,45.1436,45.1634,23536.0
2022-02-09 13:30:00,45.58,45.61,45.56,45.61,27409.0,45.1634,45.1931,45.1436,45.1931,27409.0
2022-02-09 14:00:00,45.61,45.67,45.6,45.67,62660.0,45.1931,45.2526,45.1832,45.2526,62660.0
2022-02-09 14:30:00,45.66,45.7,45.66,45.66,82853.0,45.2427,45.2823,45.2427,45.2427,82853.0
2022-02-09 15:00:00,45.66,45.66,45.61,45.63,201504.0,45.2427,45.2427,45.1931,45.213,201504.0
2022-02-09 15:30:00,45.64,45.68,45.61,45.68,387407.0,45.2229,45.2625,45.1931,45.2625,387407.0
2022-02-10 09:30:00,45.0,45.25,44.97,45.21,463218.0,44.5887,44.8364,44.559,44.7968,463218.0
2022-02-10 10:00:00,45.21,45.37,45.2,45.33,181374.0,44.7968,44.9553,44.7869,44.9157,181374.0
2022-02-10 10:30:00,45.34,45.44,45.33,45.37,162153.0,44.9256,45.0247,44.9157,44.9553,162153.0
2022-02-10 11:00:00,45.37,45.42,45.33,45.41,128090.0,44.9553,45.0049,44.9157,44.995,128090.0
2022-02-10 11:30:00,45.41,45.46,45.35,45.43,121590.0,44.995,45.0445,44.9355,45.0148,121590.0
2022-02-10 12:00:00,45.43,45.43,45.36,45.39,42207.0,45.0148,45.0148,44.9454,44.9752,42207.0
2022-02-10 12:30:00,45.39,45.41,45.15,45.27,366975.0,44.9752,44.995,44.7373,44.8562,366975.0
2022-02-10 13:00:00,45.27,45.3,45.15,45.16,175248.0,44.8562,44.886,44.7373,44.7473,175248.0
2022-02-10 13:30:00,45.16,45.21,45.08,45.2,139778.0,44.7473,44.7968,44.668,44.7869,139778.0
2022-02-10 14:00:00,45.21,45.22,45.06,45.14,102745.0,44.7968,44.8067,44.6482,44.7274,102745.0
2022-02-10 14:30:00,45.15,45.21,45.08,45.11,113269.0,44.7373,44.7968,44.668,44.6977,113269.0
2022-02-10 15:00:00,45.11,45.17,45.07,45.12,162036.0,44.6977,44.7572,44.6581,44.7076,162036.0
2022-02-10 15:30:00,45.11,45.11,45.02,45.05,549223.0,44.6977,44.6977,44.6085,44.6383,549223.0
2022-02-11 09:30:00,44.77,44.94,44.72,44.82,393537.0,44.3608,44.5293,44.3113,44.4104,393537.0
2022-02-11 10:00:00,44.83,44.91,44.81,44.85,253790.0,44.4203,44.4995,44.4005,44.4401,253790.0
2022-02-11 10:30:00,44.85,44.88,44.81,44.82,137065.0,44.4401,44.4698,44.4005,44.4104,137065.0
2022-02-11 11:00:00,44.83,44.88,44.76,44.84,213045.0,44.4203,44.4698,44.3509,44.4302,213045.0
2022-02-11 11:30:00,44.84,44.86,44.75,44.84,137181.0,44.4302,44.45,44.341,44.4302,137181.0
2022-02-11 12:00:00,44.82,44.88,44.78,44.82,140491.0,44.4104,44.4698,44.3707,44.4104,140491.0
2022-02-11 12:30:00,44.82,44.84,44.74,44.78,92274.0,44.4104,44.4302,44.3311,44.3707,92274.0
2022-02-11 13:00:00,44.78,44.83,44.74,44.75,229023.0,44.3707,44.4203,44.3311,44.341,229023.0
2022-02-11 13:30:00,44.75,44.75,44.37,44.4,399576.0,44.341,44.341,43.9645,43.9942,399576.0
2022-02-11 14:00:00,44.39,44.54,44.32,44.39,451392.0,43.9843,44.1329,43.9149,43.9843,451392.0
2022-02-11 14:30:00,44.39,44.46,44.26,44.33,472747.0,43.9843,44.0537,43.8555,43.9248,472747.0
2022-02-11 15:00:00,44.33,44.41,44.25,44.3,379739.0,43.9248,44.0041,43.8456,43.8951,379739.0
2022-02-11 15:30:00,44.28,44.28,44.11,44.19,808483.0,43.8753,43.8753,43.7068,43.7861,808483.0
2022-02-14 09:30:00,43.69,43.69,43.44,43.55,715080.0,43.2907,43.2907,43.043,43.152,715080.0
2022-02-14 10:00:00,43.55,43.59,43.39,43.48,336604.0,43.152,43.1916,42.9934,43.0826,336604.0
2022-02-14 10:30:00,43.49,43.51,43.41,43.45,238399.0,43.0925,43.1123,43.0132,43.0529,238399.0
2022-02-14 11:00:00,43.46,43.48,43.35,43.46,185155.0,43.0628,43.0826,42.9538,43.0628,185155.0
2022-02-14 11:30:00,43.46,43.57,43.43,43.55,219814.0,43.0628,43.1718,43.0331,43.152,219814.0
2022-02-14 12:00:00,43.55,43.63,43.51,43.63,156725.0,43.152,43.2312,43.1123,43.2312,156725.0
2022-02-14 12:30:00,43.63,43.67,43.61,43.65,68434.0,43.2312,43.2709,43.2114,43.2511,68434.0
2022-02-14 13:00:00,43.65,43.67,43.57,43.59,248958.0,43.2511,43.2709,43.1718,43.1916,248958.0
2022-02-14 13:30:00,43.59,43.59,43.3,43.35,417300.0,43.1916,43.1916,42.9043,42.9538,417300.0
2022-02-14 14:00:00,43.35,43.48,43.27,43.38,455150.0,42.9538,43.0826,42.8745,42.9835,455150.0
2022-02-14 14:30:00,43.37,43.49,43.32,43.44,325896.0,42.9736,43.0925,42.9241,43.043,325896.0
2022-02-14 15:00:00,43.45,43.5,43.37,43.44,211051.0,43.0529,43.1024,42.9736,43.043,211051.0
2022-02-14 15:30:00,43.43,43.5,43.38,43.4,448637.0,43.0331,43.1024,42.9835,43.0033,448637.0
2022-02-15 09:30:00,44.77,44.77,44.58,44.59,833931.0,44.3608,44.3608,44.1726,44.1825,833931.0
2022-02-15 10:00:00,44.6,44.66,44.56,44.65,375730.0,44.1924,44.2518,44.1527,44.2419,375730.0
2022-02-15 10:30:00,44.65,44.73,44.63,44.72,242951.0,44.2419,44.3212,44.2221,44.3113,242951.0
2022-02-15 11:00:00,44.72,44.75,44.7,44.72,115303.0,44.3113,44.341,44.2915,44.3113,115303.0
2022-02-15 11:30:00,44.72,44.87,44.72,44.87,209226.0,44.3113,44.4599,44.3113,44.4599,209226.0
2022-02-15 12:00:00,44.88,44.88,44.73,44.76,122792.0,44.4698,44.4698,44.3212,44.3509,122792.0
2022-02-15 12:30:00,44.76,44.81,44.75,44.78,181449.0,44.3509,44.4005,44.341,44.3707,181449.0
2022-02-15 13:00:00,44.78,44.89,44.78,44.87,213220.0,44.3707,44.4797,44.3707,44.4599,213220.0
2022-02-15 13:30:00,44.88,44.89,44.85,44.86,274699.0,44.4698,44.4797,44.4401,44.45,274699.0
2022-02-15 14:00:00,44.87,44.89,44.81,44.87,178819.0,44.4599,44.4797,44.4005,44.4599,178819.0
2022-02-15 14:30:00,44.87,44.91,44.83,44.89,212233.0,44.4599,44.4995,44.4203,44.4797,212233.0
2022-02-15 15:00:00,44.9,44.91,44.88,44.89,171413.0,44.4896,44.4995,44.4698,44.4797,171413.0
2022-02-15 15:30:00,44.89,44.94,44.82,44.9,948776.0,44.4797,44.5293,44.4104,44.4896,948776.0
2022-02-16 09:30:00,44.52,44.63,44.51,44.57,328899.0,44.1131,44.2221,44.1032,44.1626,328899.0
2022-02-16 10:00:00,44.56,44.62,44.55,44.6,193899.0,44.1527,44.2122,44.1428,44.1924,193899.0
2022-02-16 10:30:00,44.59,44.61,44.55,44.57,165196.0,44.1825,44.2023,44.1428,44.1626,165196.0
2022-02-16 11:00:00,44.57,44.68,44.57,44.66,116115.0,44.1626,44.2716,44.1626,44.2518,116115.0
2022-02-16 11:30:00,44.66,44.75,44.65,44.74,117100.0,44.2518,44.341,44.2419,44.3311,117100.0
2022-02-16 12:00:00,44.75,44.78,44.74,44.77,139456.0,44.341,44.3707,44.3311,44.3608,139456.0
2022-02-16 12:30:00,44.76,44.8,44.7,44.8,149929.0,44.3509,44.3905,44.2915,44.3905,149929.0
2022-02-16 13:00:00,44.8,44.85,44.78,44.83,64963.0,44.3905,44.4401,44.3707,44.4203,64963.0
2022-02-16 13:30:00,44.83,44.85,44.79,44.82,63853.0,44.4203,44.4401,44.3806,44.4104,63853.0
2022-02-16 14:00:00,44.83,45.0,44.77,45.0,449002.0,44.4203,44.5887,44.3608,44.5887,449002.0
2022-02-16 14:30:00,45.0,45.03,44.9,44.97,259785.0,44.5887,44.6184,44.4896,44.559,259785.0
2022-02-16 15:00:00,44.98,45.05,44.96,45.0,243049.0,44.5689,44.6383,44.5491,44.5887,243049.0
2022-02-16 15:30:00,45.01,45.02,44.89,44.93,435870.0,44.5986,44.6085,44.4797,44.5194,435870.0
2022-02-17 09:30:00,44.82,44.86,44.6,44.65,621329.0,44.4104,44.45,44.1924,44.2419,621329.0
2022-02-17 10:00:00,44.64,44.7,44.59,44.61,315498.0,44.232,44.2915,44.1825,44.2023,315498.0
2022-02-17 10:30:00,44.6,44.72,44.6,44.72,264582.0,44.1924,44.3113,44.1924,44.3113,264582.0
2022-02-17 11:00:00,44.71,44.77,44.68,44.77,95544.0,44.3014,44.3608,44.2716,44.3608,95544.0
2022-02-17 11:30:00,44.77,44.78,44.71,44.71,105138.0,44.3608,44.3707,44.3014,44.3014,105138.0
2022-02-17 12:00:00,44.72,44.78,44.68,44.78,112468.0,44.3113,44.3707,44.2716,44.3707,112468.0
2022-02-17 12:30:00,44.77,44.79,44.75,44.78,145163.0,44.3608,44.3806,44.341,44.3707,145163.0
2022-02-17 13:00:00,44.78,44.79,44.74,44.77,262311.0,44.3707,44.3806,44.3311,44.3608,262311.0
2022-02-17 13:30:00,44.76,44.8,44.72,44.75,234427.0,44.3509,44.3905,44.3113,44.341,234427.0
2022-02-17 14:00:00,44.74,44.75,44.7,44.72,110388.0,44.3311,44.341,44.2915,44.3113,110388.0
2022-02-17 14:30:00,44.73,44.73,44.65,44.65,159992.0,44.3212,44.3212,44.2419,44.2419,159992.0
2022-02-17 15:00:00,44.66,44.66,44.53,44.61,227060.0,44.2518,44.2518,44.123,44.2023,227060.0
2022-02-17 15:30:00,44.61,44.68,44.57,44.6,524009.0,44.2023,44.2716,44.1626,44.1924,524009.0
2022-02-18 09:30:00,44.77,44.85,44.63,44.83,227709.0,44.3608,44.4401,44.2221,44.4203,227709.0
2022-02-18 10:00:00,44.83,44.85,44.73,44.76,137609.0,44.4203,44.4401,44.3212,44.3509,137609.0
2022-02-18 10:30:00,44.75,44.77,44.69,44.72,111471.0,44.341,44.3608,44.2815,44.3113,111471.0
2022-02-18 11:00:00,44.71,44.71,44.53,44.62,159058.0,44.3014,44.3014,44.123,44.2122,159058.0
2022-02-18 11:30:00,44.62,44.65,44.53,44.54,55556.0,44.2122,44.2419,44.123,44.1329,55556.0
2022-02-18 12:00:00,44.55,44.67,44.53,44.62,121070.0,44.1428,44.2617,44.123,44.2122,121070.0
2022-02-18 12:30:00,44.61,44.62,44.54,44.55,245351.0,44.2023,44.2122,44.1329,44.1428,245351.0
2022-02-18 13:00:00,44.55,44.64,44.52,44.62,231362.0,44.1428,44.232,44.1131,44.2122,231362.0
2022-02-18 13:30:00,44.63,44.71,44.62,44.68,158744.0,44.2221,44.3014,44.2122,44.2716,158744.0
2022-02-18 14:00:00,44.69,44.77,44.66,44.76,194463.0,44.2815,44.3608,44.2518,44.3509,194463.0
2022-02-18 14:30:00,44.76,44.81,44.65,44.72,224103.0,44.3509,44.4005,44.2419,44.3113,224103.0
2022-02-18 15:00:00,44.73,44.77,44.61,44.61,192510.0,44.3212,44.3608,44.2023,44.2023,192510.0
2022-02-18 15:30:00,44.61,44.7,44.54,44.6,478877.0,44.2023,44.2915,44.1329,44.1924,478877.0
2022-02-22 09:30:00,44.43,44.64,44.43,44.59,492200.0,44.0239,44.232,44.0239,44.1825,492200.0
2022-02-22 10:00:00,44.58,44.66,44.48,44.66,412652.0,44.1726,44.2518,44.0735,44.2518,412652.0
2022-02-22 10:30:00,44.65,44.66,44.49,44.5,133395.0,44.2419,44.2518,44.0834,44.0933,133395.0
2022-02-22 11:00:00,44.49,44.52,44.42,44.48,248160.0,44.0834,44.1131,44.014,44.0735,248160.0
2022-02-22 11:30:00,44.48,44.57,44.42,44.47,244841.0,44.0735,44.1626,44.014,44.0636,244841.0
2022-02-22 12:00:00,44.48,44.49,44.4,44.42,117494.0,44.0735,44.0834,43.9942,44.014,117494.0
2022-02-22 12:30:00,44.41,44.43,44.35,44.36,78738.0,44.0041,44.0239,43.9447,43.9546,78738.0
2022-02-22 13:00:00,44.36,44.4,44.28,44.32,144163.0,43.9546,43.9942,43.8753,43.9149,144163.0
2022-02-22 13:30:00,44.32,44.36,44.19,44.25,1480544.0,43.9149,43.9546,43.7861,43.8456,1480544.0
2022-02-22 14:00:00,44.25,44.32,44.13,44.26,231458.0,43.8456,43.9149,43.7267,43.8555,231458.0
2022-02-22 14:30:00,44.25,44.53,44.23,44.49,273068.0,43.8456,44.123,43.8258,44.0834,273068.0
2022-02-22 15:00:00,44.49,44.58,44.41,44.46,274152.0,44.0834,44.1726,44.0041,44.0537,274152.0
2022-02-22 15:30:00,44.45,44.47,44.25,44.37,905323.0,44.0437,44.0636,43.8456,43.9645,905323.0
2022-02-23 09:30:00,44.59,44.61,44.35,44.36,419072.0,44.1825,44.2023,43.9447,43.9546,419072.0
2022-02-23 10:00:00,44.36,44.38,44.16,44.17,745603.0,43.9546,43.9744,43.7564,43.7663,745603.0
2022-02-23 10:30:00,44.17,44.28,44.13,44.15,463635.0,43.7663,43.8753,43.7267,43.7465,463635.0
2022-02-23 11:00:00,44.15,44.16,44.04,44.13,332147.0,43.7465,43.7564,43.6375,43.7267,332147.0
2022-02-23 11:30:00,44.14,44.23,44.12,44.21,247195.0,43.7366,43.8258,43.7168,43.8059,247195.0
2022-02-23 12:00:00,44.21,44.26,44.18,44.25,271023.0,43.8059,43.8555,43.7762,43.8456,271023.0
2022-02-23 12:30:00,44.26,44.27,44.15,44.16,98361.0,43.8555,43.8654,43.7465,43.7564,98361.0
2022-02-23 13:00:00,44.15,44.18,44.05,44.05,200294.0,43.7465,43.7762,43.6474,43.6474,200294.0
2022-02-23 13:30:00,44.06,44.12,44.05,44.05,169245.0,43.6573,43.7168,43.6474,43.6474,169245.0
2022-02-23 14:00:00,44.06,44.08,43.95,43.95,237017.0,43.6573,43.6771,43.5483,43.5483,237017.0
2022-02-23 14:30:00,43.96,43.98,43.87,43.89,233843.0,43.5582,43.578,43.469,43.4889,233843.0
2022-02-23 15:00:00,43.88,43.95,43.82,43.92,320258.0,43.479,43.5483,43.4195,43.5186,320258.0
2022-02-23 15:30:00,43.91,43.94,43.78,43.88,959924.0,43.5087,43.5384,43.3799,43.479,959924.0
2022-02-24 09:30:00,41.46,41.79,41.45,41.77,1014133.0,41.0811,41.4081,41.0712,41.3882,1014133.0
2022-02-24 10:00:00,41.77,41.77,41.4,41.41,987523.0,41.3882,41.3882,41.0216,41.0315,987523.0
2022-02-24 10:30:00,41.41,41.42,41.21,41.23,994848.0,41.0315,41.0414,40.8334,40.8532,994848.0
2022-02-24 11:00:00,41.23,41.51,41.19,41.46,751154.0,40.8532,41.1306,40.8135,41.0811,751154.0
2022-02-24 11:30:00,41.46,41.66,41.45,41.66,543071.0,41.0811,41.2792,41.0712,41.2792,543071.0
2022-02-24 12:00:00,41.66,41.67,41.52,41.59,328475.0,41.2792,41.2891,41.1405,41.2099,328475.0
2022-02-24 12:30:00,41.59,41.68,41.52,41.59,295621.0,41.2099,41.2991,41.1405,41.2099,295621.0
2022-02-24 13:00:00,41.6,41.75,41.53,41.71,535616.0,41.2198,41.3684,41.1504,41.3288,535616.0
2022-02-24 13:30:00,41.71,42.03,41.69,41.88,461776.0,41.3288,41.6459,41.309,41.4972,461776.0
2022-02-24 14:00:00,41.88,42.06,41.83,42.04,763778.0,41.4972,41.6756,41.4477,41.6558,763778.0
2022-02-24 14:30:00,42.04,42.37,42.03,42.34,936594.0,41.6558,41.9828,41.6459,41.953,936594.0
2022-02-24 15:00:00,42.36,42.51,42.32,42.45,698991.0,41.9728,42.1215,41.9332,42.062,698991.0
2022-02-24 15:30:00,42.46,42.74,42.45,42.68,1665643.0,42.0719,42.3494,42.062,42.2899,1665643.0
2022-02-25 09:30:00,43.29,43.47,43.21,43.3,717357.0,42.8943,43.0727,42.8151,42.9043,717357.0
2022-02-25 10:00:00,43.3,43.52,43.21,43.5,454686.0,42.9043,43.1222,42.8151,43.1024,454686.0
2022-02-25 10:30:00,43.51,43.62,43.47,43.54,275139.0,43.1123,43.2213,43.0727,43.1421,275139.0
2022-02-25 11:00:00,43.55,43.7,43.51,43.65,230802.0,43.152,43.3006,43.1123,43.2511,230802.0
2022-02-25 11:30:00,43.65,43.7,43.61,43.69,572566.0,43.2511,43.3006,43.2114,43.2907,572566.0
2022-02-25 12:00:00,43.69,43.76,43.67,43.73,168081.0,43.2907,43.36,43.2709,43.3303,168081.0
2022-02-25 12:30:00,43.74,43.81,43.7,43.73,231537.0,43.3402,43.4096,43.3006,43.3303,231537.0
2022-02-25 13:00:00,43.73,43.77,43.65,43.77,235397.0,43.3303,43.37,43.2511,43.37,235397.0
2022-02-25 13:30:00,43.77,43.83,43.73,43.8,416929.0,43.37,43.4294,43.3303,43.3997,416929.0
2022-02-25 14:00:00,43.79,43.91,43.76,43.88,462944.0,43.3898,43.5087,43.36,43.479,462944.0
2022-02-25 14:30:00,43.88,43.92,43.82,43.88,590532.0,43.479,43.5186,43.4195,43.479,590532.0
2022-02-25 15:00:00,43.88,44.01,43.83,43.97,381417.0,43.479,43.6078,43.4294,43.5681,381417.0
2022-02-25 15:30:00,43.97,44.16,43.93,44.13,1800176.0,43.5681,43.7564,43.5285,43.7267,1800176.0
2022-02-28 09:30:00,43.5,43.54,43.34,43.51,441028.0,43.1024,43.1421,42.9439,43.1123,441028.0
2022-02-28 10:00:00,43.51,43.52,43.37,43.48,201743.0,43.1123,43.1222,42.9736,43.0826,201743.0
2022-02-28 10:30:00,43.47,43.69,43.47,43.69,198915.0,43.0727,43.2907,43.0727,43.2907,198915.0
2022-02-28 11:00:00,43.69,43.78,43.64,43.74,191359.0,43.2907,43.3799,43.2411,43.3402,191359.0
2022-02-28 11:30:00,43.74,43.81,43.64,43.74,85238.0,43.3402,43.4096,43.2411,43.3402,85238.0
2022-02-28 12:00:00,43.73,43.76,43.52,43.55,125153.0,43.3303,43.36,43.1222,43.152,125153.0
2022-02-28 12:30:00,43.55,43.56,43.35,43.39,117140.0,43.152,43.1619,42.9538,42.9934,117140.0
2022-02-28 13:00:00,43.39,43.47,43.34,43.41,127928.0,42.9934,43.0727,42.9439,43.0132,127928.0
2022-02-28 13:30:00,43.41,43.56,43.37,43.56,129413.0,43.0132,43.1619,42.9736,43.1619,129413.0
2022-02-28 14:00:00,43.55,43.55,43.32,43.37,281934.0,43.152,43.152,42.9241,42.9736,281934.0
2022-02-28 14:30:00,43.36,43.57,43.34,43.57,253379.0,42.9637,43.1718,42.9439,43.1718,253379.0
2022-02-28 15:00:00,43.57,43.9,43.52,43.76,448263.0,43.1718,43.4988,43.1222,43.36,448263.0
2022-02-28 15:30:00,43.77,43.9,43.71,43.74,1044561.0,43.37,43.4988,43.3105,43.3402,1044561.0
2022-03-01 09:30:00,43.21,43.39,43.05,43.36,581408.0,42.8151,42.9934,42.6565,42.9637,581408.0
2022-03-01 10:00:00,43.36,43.44,43.09,43.14,438590.0,42.9637,43.043,42.6962,42.7457,438590.0
2022-03-01 10:30:00,43.15,43.2,43.01,43.04,284391.0,42.7556,42.8052,42.6169,42.6466,284391.0
2022-03-01 11:00:00,43.04,43.05,42.95,42.99,217118.0,42.6466,42.6565,42.5575,42.5971,217118.0
2022-03-01 11:30:00,42.99,42.99,42.58,42.61,345637.0,42.5971,42.5971,42.1908,42.2206,345637.0
2022-03-01 12:00:00,42.6,42.61,42.41,42.49,282569.0,42.2106,42.2206,42.0224,42.1017,282569.0
2022-03-01 12:30:00,42.49,42.65,42.45,42.62,225240.0,42.1017,42.2602,42.062,42.2305,225240.0
2022-03-01 13:00:00,42.61,42.66,42.52,42.52,206865.0,42.2206,42.2701,42.1314,42.1314,206865.0
2022-03-01 13:30:00,42.53,42.61,42.52,42.59,250937.0,42.1413,42.2206,42.1314,42.2007,250937.0
2022-03-01 14:00:00,42.59,42.63,42.49,42.6,343756.0,42.2007,42.2404,42.1017,42.2106,343756.0
2022-03-01 14:30:00,42.6,42.72,42.57,42.59,233123.0,42.2106,42.3296,42.1809,42.2007,233123.0
2022-03-01 15:00:00,42.6,42.74,42.59,42.64,362032.0,42.2106,42.3494,42.2007,42.2503,362032.0
2022-03-01 15:30:00,42.63,42.69,42.53,42.62,1233113.0,42.2404,42.2998,42.1413,42.2305,1233113.0
2022-03-02 09:30:00,43.04,43.15,42.9,42.99,640695.0,42.6466,42.7556,42.5079,42.5971,640695.0
2022-03-02 10:00:00,42.99,43.04,42.84,43.0,388970.0,42.5971,42.6466,42.4485,42.607,388970.0
2022-03-02 10:30:00,43.01,43.04,42.87,42.96,257434.0,42.6169,42.6466,42.4782,42.5674,257434.0
2022-03-02 11:00:00,42.95,43.34,42.92,43.27,583964.0,42.5575,42.9439,42.5277,42.8745,583964.0
2022-03-02 11:30:00,43.28,43.48,43.28,43.45,374402.0,42.8844,43.0826,42.8844,43.0529,374402.0
2022-03-02 12:00:00,43.45,43.51,43.34,43.4,303555.0,43.0529,43.1123,42.9439,43.0033,303555.0
2022-03-02 12:30:00,43.4,43.44,43.37,43.4,141545.0,43.0033,43.043,42.9736,43.0033,141545.0
2022-03-02 13:00:00,43.4,43.52,43.39,43.43,128488.0,43.0033,43.1222,42.9934,43.0331,128488.0
2022-03-02 13:30:00,43.43,43.47,43.36,43.38,109093.0,43.0331,43.0727,42.9637,42.9835,109093.0
2022-03-02 14:00:00,43.38,43.42,43.31,43.32,302462.0,42.9835,43.0232,42.9142,42.9241,302462.0
2022-03-02 14:30:00,43.31,43.35,43.24,43.25,349462.0,42.9142,42.9538,42.8448,42.8547,349462.0
2022-03-02 15:00:00,43.26,43.29,43.19,43.27,193545.0,42.8646,42.8943,42.7953,42.8745,193545.0
2022-03-02 15:30:00,43.28,43.35,43.25,43.3,742527.0,42.8844,42.9538,42.8547,42.9043,742527.0
2022-03-03 09:30:00,42.82,42.92,42.71,42.78,724583.0,42.4286,42.5277,42.3196,42.389,724583.0
2022-03-03 10:00:00,42.79,42.89,42.69,42.76,1937131.0,42.3989,42.498,42.2998,42.3692,1937131.0
2022-03-03 10:30:00,42.75,42.77,42.48,42.48,489098.0,42.3593,42.3791,42.0917,42.0917,489098.0
2022-03-03 11:00:00,42.49,42.56,42.36,42.51,964058.0,42.1017,42.171,41.9728,42.1215,964058.0
2022-03-03 11:30:00,42.52,42.59,42.43,42.56,650742.0,42.1314,42.2007,42.0422,42.171,650742.0
2022-03-03 12:00:00,42.55,42.7,42.53,42.58,189764.0,42.1611,42.3097,42.1413,42.1908,189764.0
2022-03-03 12:30:00,42.58,42.83,42.58,42.75,504136.0,42.1908,42.4385,42.1908,42.3593,504136.0
2022-03-03 13:00:00,42.75,42.81,42.71,42.76,367019.0,42.3593,42.4187,42.3196,42.3692,367019.0
2022-03-03 13:30:00,42.77,42.77,42.58,42.59,189142.0,42.3791,42.3791,42.1908,42.2007,189142.0
2022-03-03 14:00:00,42.59,42.73,42.59,42.68,408230.0,42.2007,42.3395,42.2007,42.2899,408230.0
2022-03-03 14:30:00,42.67,42.67,42.47,42.5,277882.0,42.28,42.28,42.0818,42.1116,277882.0
2022-03-03 15:00:00,42.5,42.56,42.42,42.55,429473.0,42.1116,42.171,42.0323,42.1611,429473.0
2022-03-03 15:30:00,42.55,42.56,42.4,42.5,889739.0,42.1611,42.171,42.0125,42.1116,889739.0
2022-03-04 09:30:00,41.7,41.73,41.45,41.6,512806.0,41.3189,41.3486,41.0712,41.2198,512806.0
2022-03-04 10:00:00,41.6,41.65,41.37,41.44,373269.0,41.2198,41.2693,40.9919,41.0613,373269.0
2022-03-04 10:30:00,41.44,41.49,41.28,41.32,382736.0,41.0613,41.1108,40.9027,40.9423,382736.0
2022-03-04 11:00:00,41.32,41.4,41.26,41.35,281646.0,40.9423,41.0216,40.8829,40.9721,281646.0
2022-03-04 11:30:00,41.34,41.44,41.28,41.4,262917.0,40.9622,41.0613,40.9027,41.0216,262917.0
2022-03-04 12:00:00,41.41,41.61,41.36,41.58,650017.0,41.0315,41.2297,40.982,41.2,650017.0
2022-03-04 12:30:00,41.57,41.64,41.52,41.59,179228.0,41.1901,41.2594,41.1405,41.2099,179228.0
2022-03-04 13:00:00,41.59,41.69,41.55,41.55,148856.0,41.2099,41.309,41.1702,41.1702,148856.0
2022-03-04 13:30:00,41.56,41.61,41.45,41.45,130098.0,41.1802,41.2297,41.0712,41.0712,130098.0
2022-03-04 14:00:00,41.46,41.58,41.41,41.53,184325.0,41.0811,41.2,41.0315,41.1504,184325.0
2022-03-04 14:30:00,41.52,41.55,41.37,41.38,185819.0,41.1405,41.1702,40.9919,41.0018,185819.0
2022-03-04 15:00:00,41.37,41.47,41.31,41.41,324067.0,40.9919,41.091,40.9324,41.0315,324067.0
2022-03-04 15:30:00,41.41,41.58,41.34,41.51,1050428.0,41.0315,41.2,40.9622,41.1306,1050428.0
2022-03-07 09:30:00,41.13,41.26,40.89,40.9,920004.0,40.7541,40.8829,40.5163,40.5262,920004.0
2022-03-07 10:00:00,40.89,40.95,40.6,40.63,467234.0,40.5163,40.5757,40.2289,40.2587,467234.0
2022-03-07 10:30:00,40.63,40.71,40.6,40.66,481149.0,40.2587,40.3379,40.2289,40.2884,481149.0
2022-03-07 11:00:00,40.66,40.72,40.58,40.59,643897.0,40.2884,40.3478,40.2091,40.219,643897.0
2022-03-07 11:30:00,40.59,40.61,40.45,40.49,459517.0,40.219,40.2388,40.0803,40.1199,459517.0
2022-03-07 12:00:00,40.5,40.5,40.29,40.35,957840.0,40.1298,40.1298,39.9218,39.9812,957840.0
2022-03-07 12:30:00,40.34,40.52,40.31,40.38,388906.0,39.9713,40.1497,39.9416,40.0109,388906.0
2022-03-07 13:00:00,40.38,40.49,40.28,40.37,412178.0,40.0109,40.1199,39.9119,40.001,412178.0
2022-03-07 13:30:00,40.37,40.41,40.25,40.27,241849.0,40.001,40.0407,39.8821,39.9019,241849.0
2022-03-07 14:00:00,40.26,40.39,40.25,40.27,291057.0,39.892,40.0208,39.8821,39.9019,291057.0
2022-03-07 14:30:00,40.26,40.28,40.17,40.2,429908.0,39.892,39.9119,39.8029,39.8326,429908.0
2022-03-07 15:00:00,40.2,40.23,40.08,40.16,492825.0,39.8326,39.8623,39.7137,39.793,492825.0
2022-03-07 15:30:00,40.16,40.27,40.09,40.16,1190562.0,39.793,39.9019,39.7236,39.793,1190562.0
2022-03-08 09:30:00,40.92,40.99,40.7,40.77,1230962.0,40.546,40.6154,40.328,40.3974,1230962.0
2022-03-08 10:00:00,40.77,40.83,40.55,40.66,1135690.0,40.3974,40.4568,40.1794,40.2884,1135690.0
2022-03-08 10:30:00,40.66,40.74,40.52,40.73,589785.0,40.2884,40.3676,40.1497,40.3577,589785.0
2022-03-08 11:00:00,40.74,40.77,40.63,40.69,325445.0,40.3676,40.3974,40.2587,40.3181,325445.0
2022-03-08 11:30:00,40.68,40.82,40.57,40.76,205742.0,40.3082,40.4469,40.1992,40.3875,205742.0
2022-03-08 12:00:00,40.76,41.32,40.74,41.3,837446.0,40.3875,40.9423,40.3676,40.9225,837446.0
2022-03-08 12:30:00,41.31,41.43,41.27,41.4,415079.0,40.9324,41.0513,40.8928,41.0216,415079.0
2022-03-08 13:00:00,41.4,41.52,41.23,41.24,570163.0,41.0216,41.1405,40.8532,40.8631,570163.0
2022-03-08 13:30:00,41.25,41.25,40.89,40.89,397069.0,40.873,40.873,40.5163,40.5163,397069.0
2022-03-08 14:00:00,40.88,41.04,40.78,41.04,347313.0,40.5064,40.6649,40.4073,40.6649,347313.0
2022-03-08 14:30:00,41.03,41.16,40.95,41.06,405355.0,40.655,40.7838,40.5757,40.6847,405355.0
2022-03-08 15:00:00,41.06,41.21,40.99,41.0,520518.0,40.6847,40.8334,40.6154,40.6253,520518.0
2022-03-08 15:30:00,40.99,41.05,40.89,40.92,1340523.0,40.6154,40.6748,40.5163,40.546,1340523.0
2022-03-09 09:30:00,42.26,42.38,42.08,42.29,894984.0,41.8738,41.9927,41.6954,41.9035,894984.0
2022-03-09 10:00:00,42.3,42.46,42.29,42.37,217130.0,41.9134,42.0719,41.9035,41.9828,217130.0
2022-03-09 10:30:00,42.36,42.5,42.34,42.48,203509.0,41.9728,42.1116,41.953,42.0917,203509.0
2022-03-09 11:00:00,42.49,42.55,42.4,42.53,556939.0,42.1017,42.1611,42.0125,42.1413,556939.0
2022-03-09 11:30:00,42.53,42.66,42.52,42.63,234393.0,42.1413,42.2701,42.1314,42.2404,234393.0
2022-03-09 12:00:00,42.63,42.68,42.59,42.62,276562.0,42.2404,42.2899,42.2007,42.2305,276562.0
2022-03-09 12:30:00,42.62,42.82,42.62,42.77,319468.0,42.2305,42.4286,42.2305,42.3791,319468.0
2022-03-09 13:00:00,42.77,42.78,42.64,42.76,319812.0,42.3791,42.389,42.2503,42.3692,319812.0
2022-03-09 13:30:00,42.76,42.77,42.6,42.66,157186.0,42.3692,42.3791,42.2106,42.2701,157186.0
2022-03-09 14:00:00,42.67,42.75,42.63,42.66,310200.0,42.28,42.3593,42.2404,42.2701,310200.0
2022-03-09 14:30:00,42.67,42.79,42.64,42.78,747939.0,42.28,42.3989,42.2503,42.389,747939.0
2022-03-09 15:00:00,42.77,42.85,42.76,42.79,200629.0,42.3791,42.4584,42.3692,42.3989,200629.0
2022-03-09 15:30:00,42.79,42.81,42.6,42.63,1304528.0,42.3989,42.4187,42.2106,42.2404,1304528.0
2022-03-10 09:30:00,42.23,42.51,42.1,42.49,866567.0,41.844,42.1215,41.7152,42.1017,866567.0
2022-03-10 10:00:00,42.49,42.55,42.29,42.4,358524.0,42.1017,42.1611,41.9035,42.0125,358524.0
2022-03-10 10:30:00,42.39,42.47,42.27,42.35,342247.0,42.0026,42.0818,41.8837,41.9629,342247.0
2022-03-10 11:00:00,42.34,42.35,42.21,42.26,261997.0,41.953,41.9629,41.8242,41.8738,261997.0
2022-03-10 11:30:00,42.27,42.34,42.17,42.32,234815.0,41.8837,41.953,41.7846,41.9332,234815.0
2022-03-10 12:00:00,42.32,42.36,42.26,42.34,222898.0,41.9332,41.9728,41.8738,41.953,222898.0
2022-03-10 12:30:00,42.34,42.35,42.16,42.19,161788.0,41.953,41.9629,41.7747,41.8044,161788.0
2022-03-10 13:00:00,42.18,42.34,42.16,42.34,147767.0,41.7945,41.953,41.7747,41.953,147767.0
2022-03-10 13:30:00,42.34,42.47,42.32,42.43,212699.0,41.953,42.0818,41.9332,42.0422,212699.0
2022-03-10 14:00:00,42.43,42.55,42.41,42.51,199655.0,42.0422,42.1611,42.0224,42.1215,199655.0
2022-03-10 14:30:00,42.51,42.56,42.44,42.52,217552.0,42.1215,42.171,42.0521,42.1314,217552.0
2022-03-10 15:00:00,42.51,42.51,42.4,42.46,300949.0,42.1215,42.1215,42.0125,42.0719,300949.0
2022-03-10 15:30:00,42.47,42.52,42.41,42.48,611230.0,42.0818,42.1314,42.0224,42.0917,611230.0
2022-03-11 09:30:00,42.96,43.07,42.82,42.91,391894.0,42.5674,42.6764,42.4286,42.5178,391894.0
2022-03-11 10:00:00,42.91,42.91,42.71,42.78,186834.0,42.5178,42.5178,42.3196,42.389,186834.0
2022-03-11 10:30:00,42.77,42.8,42.52,42.57,778026.0,42.3791,42.4088,42.1314,42.1809,778026.0
2022-03-11 11:00:00,42.57,42.57,42.28,42.28,127390.0,42.1809,42.1809,41.8936,41.8936,127390.0
2022-03-11 11:30:00,42.29,42.3,42.18,42.27,227388.0,41.9035,41.9134,41.7945,41.8837,227388.0
2022-03-11 12:00:00,42.26,42.33,42.19,42.19,165911.0,41.8738,41.9431,41.8044,41.8044,165911.0
2022-03-11 12:30:00,42.19,42.27,42.15,42.25,110374.0,41.8044,41.8837,41.7648,41.8638,110374.0
2022-03-11 13:00:00,42.24,42.3,42.22,42.26,125619.0,41.8539,41.9134,41.8341,41.8738,125619.0
2022-03-11 13:30:00,42.26,42.3,42.17,42.18,120458.0,41.8738,41.9134,41.7846,41.7945,120458.0
2022-03-11 14:00:00,42.17,42.27,42.15,42.26,236924.0,41.7846,41.8837,41.7648,41.8738,236924.0
2022-03-11 14:30:00,42.26,42.26,42.12,42.16,226415.0,41.8738,41.8738,41.735,41.7747,226415.0
2022-03-11 15:00:00,42.16,42.19,42.12,42.17,357299.0,41.7747,41.8044,41.735,41.7846,357299.0
2022-03-11 15:30:00,42.16,42.16,42.06,42.11,664412.0,41.7747,41.7747,41.6756,41.7251,664412.0
2022-03-14 09:30:00,42.88,43.03,42.75,43.01,412256.0,42.4881,42.6367,42.3593,42.6169,412256.0
2022-03-14 10:00:00,43.0,43.27,42.96,43.25,312013.0,42.607,42.8745,42.5674,42.8547,312013.0
2022-03-14 10:30:00,43.24,43.24,43.09,43.16,215621.0,42.8448,42.8448,42.6962,42.7655,215621.0
2022-03-14 11:00:00,43.16,43.17,43.04,43.06,147338.0,42.7655,42.7754,42.6466,42.6664,147338.0
2022-03-14 11:30:00,43.06,43.08,42.81,42.83,134212.0,42.6664,42.6863,42.4187,42.4385,134212.0
2022-03-14 12:00:00,42.82,42.9,42.79,42.9,223887.0,42.4286,42.5079,42.3989,42.5079,223887.0
2022-03-14 12:30:00,42.9,42.94,42.77,42.77,167275.0,42.5079,42.5475,42.3791,42.3791,167275.0
2022-03-14 13:00:00,42.76,42.84,42.73,42.8,338071.0,42.3692,42.4485,42.3395,42.4088,338071.0
2022-03-14 13:30:00,42.8,42.83,42.7,42.75,158112.0,42.4088,42.4385,42.3097,42.3593,158112.0
2022-03-14 14:00:00,42.75,42.79,42.63,42.63,112630.0,42.3593,42.3989,42.2404,42.2404,112630.0
2022-03-14 14:30:00,42.63,42.71,42.6,42.61,311962.0,42.2404,42.3196,42.2106,42.2206,311962.0
2022-03-14 15:00:00,42.62,42.73,42.61,42.67,552764.0,42.2305,42.3395,42.2206,42.28,552764.0
2022-03-14 15:30:00,42.66,42.78,42.58,42.75,1578232.0,42.2701,42.389,42.1908,42.3593,1578232.0
2022-03-15 09:30:00,42.77,42.87,42.66,42.87,659361.0,42.3791,42.4782,42.2701,42.4782,659361.0
2022-03-15 10:00:00,42.86,42.9,42.76,42.86,366729.0,42.4683,42.5079,42.3692,42.4683,366729.0
2022-03-15 10:30:00,42.87,42.98,42.84,42.95,497085.0,42.4782,42.5872,42.4485,42.5575,497085.0
2022-03-15 11:00:00,42.95,43.09,42.94,43.09,460718.0,42.5575,42.6962,42.5475,42.6962,460718.0
2022-03-15 11:30:00,43.09,43.16,42.95,42.98,398885.0,42.6962,42.7655,42.5575,42.5872,398885.0
2022-03-15 12:00:00,42.98,43.16,42.95,43.15,434309.0,42.5872,42.7655,42.5575,42.7556,434309.0
2022-03-15 12:30:00,43.15,43.19,43.06,43.15,364008.0,42.7556,42.7953,42.6664,42.7556,364008.0
2022-03-15 13:00:00,43.15,43.19,43.09,43.12,310860.0,42.7556,42.7953,42.6962,42.7259,310860.0
2022-03-15 13:30:00,43.12,43.19,43.1,43.18,307944.0,42.7259,42.7953,42.7061,42.7853,307944.0
2022-03-15 14:00:00,43.19,43.19,43.08,43.13,356779.0,42.7953,42.7953,42.6863,42.7358,356779.0
2022-03-15 14:30:00,43.12,43.32,43.09,43.32,351488.0,42.7259,42.9241,42.6962,42.9241,351488.0
2022-03-15 15:00:00,43.31,43.39,43.27,43.37,422873.0,42.9142,42.9934,42.8745,42.9736,422873.0
2022-03-15 15:30:00,43.37,43.42,43.26,43.32,977531.0,42.9736,43.0232,42.8646,42.9241,977531.0
2022-03-16 09:30:00,43.76,43.94,43.68,43.9,477462.0,43.36,43.5384,43.2808,43.4988,477462.0
2022-03-16 10:00:00,43.91,44.21,43.8,44.16,426639.0,43.5087,43.8059,43.3997,43.7564,426639.0
2022-03-16 10:30:00,44.17,44.22,44.01,44.14,634168.0,43.7663,43.8158,43.6078,43.7366,634168.0
2022-03-16 11:00:00,44.14,44.24,44.04,44.23,442202.0,43.7366,43.8357,43.6375,43.8258,442202.0
2022-03-16 11:30:00,44.23,44.25,44.12,44.21,171897.0,43.8258,43.8456,43.7168,43.8059,171897.0
2022-03-16 12:00:00,44.22,44.29,44.21,44.29,194756.0,43.8158,43.8852,43.8059,43.8852,194756.0
2022-03-16 12:30:00,44.29,44.29,44.13,44.17,260505.0,43.8852,43.8852,43.7267,43.7663,260505.0
2022-03-16 13:00:00,44.17,44.18,44.04,44.13,303043.0,43.7663,43.7762,43.6375,43.7267,303043.0
2022-03-16 13:30:00,44.14,44.2,44.06,44.1,327515.0,43.7366,43.796,43.6573,43.6969,327515.0
2022-03-16 14:00:00,44.1,44.1,43.78,43.8,302444.0,43.6969,43.6969,43.3799,43.3997,302444.0
2022-03-16 14:30:00,43.8,44.01,43.57,43.93,338272.0,43.3997,43.6078,43.1718,43.5285,338272.0
2022-03-16 15:00:00,43.93,44.2,43.89,44.2,341499.0,43.5285,43.796,43.4889,43.796,341499.0
2022-03-16 15:30:00,44.2,44.42,44.1,44.31,906725.0,43.796,44.014,43.6969,43.905,906725.0
2022-03-17 09:30:00,44.35,44.45,44.19,44.33,364302.0,43.9447,44.0437,43.7861,43.9248,364302.0
2022-03-17 10:00:00,44.32,44.36,44.27,44.33,354240.0,43.9149,43.9546,43.8654,43.9248,354240.0
2022-03-17 10:30:00,44.33,44.33,44.19,44.22,435767.0,43.9248,43.9248,43.7861,43.8158,435767.0
2022-03-17 11:00:00,44.21,44.31,44.18,44.27,303563.0,43.8059,43.905,43.7762,43.8654,303563.0
2022-03-17 11:30:00,44.27,44.39,44.25,44.35,784377.0,43.8654,43.9843,43.8456,43.9447,784377.0
2022-03-17 12:00:00,44.34,44.44,44.3,44.44,245791.0,43.9347,44.0338,43.8951,44.0338,245791.0
2022-03-17 12:30:00,44.43,44.45,44.39,44.42,284258.0,44.0239,44.0437,43.9843,44.014,284258.0
2022-03-17 13:00:00,44.41,44.48,44.36,44.47,92707.0,44.0041,44.0735,43.9546,44.0636,92707.0
2022-03-17 13:30:00,44.47,44.59,44.46,44.57,90347.0,44.0636,44.1825,44.0537,44.1626,90347.0
2022-03-17 14:00:00,44.57,44.57,44.41,44.41,287848.0,44.1626,44.1626,44.0041,44.0041,287848.0
2022-03-17 14:30:00,44.42,44.51,44.41,44.49,181993.0,44.014,44.1032,44.0041,44.0834,181993.0
2022-03-17 15:00:00,44.49,44.51,44.38,44.41,329207.0,44.0834,44.1032,43.9744,44.0041,329207.0
2022-03-17 15:30:00,44.41,44.51,44.38,44.44,644892.0,44.0041,44.1032,43.9744,44.0338,644892.0
2022-03-18 09:30:00,44.08,44.16,43.98,44.16,572537.0,43.6771,43.7564,43.578,43.7564,572537.0
2022-03-18 10:00:00,44.16,44.22,44.11,44.14,510876.0,43.7564,43.8158,43.7068,43.7366,510876.0
2022-03-18 10:30:00,44.14,44.2,44.11,44.17,555420.0,43.7366,43.796,43.7068,43.7663,555420.0
2022-03-18 11:00:00,44.17,44.32,44.16,44.2,553829.0,43.7663,43.9149,43.7564,43.796,553829.0
2022-03-18 11:30:00,44.2,44.33,44.2,44.26,351159.0,43.796,43.9248,43.796,43.8555,351159.0
2022-03-18 12:00:00,44.26,44.42,44.21,44.42,491785.0,43.8555,44.014,43.8059,44.014,491785.0
2022-03-18 12:30:00,44.42,44.55,44.41,44.51,323034.0,44.014,44.1428,44.0041,44.1032,323034.0
2022-03-18 13:00:00,44.52,44.56,44.49,44.55,123407.0,44.1131,44.1527,44.0834,44.1428,123407.0
2022-03-18 13:30:00,44.55,44.57,44.52,44.55,254491.0,44.1428,44.1626,44.1131,44.1428,254491.0
2022-03-18 14:00:00,44.55,44.62,44.52,44.58,309622.0,44.1428,44.2122,44.1131,44.1726,309622.0
2022-03-18 14:30:00,44.58,44.63,44.56,44.63,117186.0,44.1726,44.2221,44.1527,44.2221,117186.0
2022-03-18 15:00:00,44.63,44.69,44.61,44.68,142266.0,44.2221,44.2815,44.2023,44.2716,142266.0
2022-03-18 15:30:00,44.68,44.78,44.64,44.73,743658.0,44.2716,44.3707,44.232,44.3212,743658.0
2022-03-21 09:30:00,43.83,43.84,43.66,43.7,1174443.0,43.4294,43.4393,43.261,43.3006,1174443.0
2022-03-21 10:00:00,43.7,43.86,43.68,43.78,611790.0,43.3006,43.4591,43.2808,43.3799,611790.0
2022-03-21 10:30:00,43.77,43.87,43.76,43.86,321344.0,43.37,43.469,43.36,43.4591,321344.0
2022-03-21 11:00:00,43.86,43.94,43.81,43.93,244896.0,43.4591,43.5384,43.4096,43.5285,244896.0
2022-03-21 11:30:00,43.92,43.99,43.88,43.97,439124.0,43.5186,43.5879,43.479,43.5681,439124.0
2022-03-21 12:00:00,43.97,43.98,43.9,43.95,295095.0,43.5681,43.578,43.4988,43.5483,295095.0
2022-03-21 12:30:00,43.94,43.95,43.79,43.85,456226.0,43.5384,43.5483,43.3898,43.4492,456226.0
2022-03-21 13:00:00,43.86,43.87,43.71,43.75,247409.0,43.4591,43.469,43.3105,43.3501,247409.0
2022-03-21 13:30:00,43.75,43.87,43.74,43.87,214717.0,43.3501,43.469,43.3402,43.469,214717.0
2022-03-21 14:00:00,43.87,43.95,43.81,43.95,231813.0,43.469,43.5483,43.4096,43.5483,231813.0
2022-03-21 14:30:00,43.94,43.95,43.83,43.84,336336.0,43.5384,43.5483,43.4294,43.4393,336336.0
2022-03-21 15:00:00,43.84,43.91,43.81,43.91,324152.0,43.4393,43.5087,43.4096,43.5087,324152.0
2022-03-21 15:30:00,43.91,43.95,43.84,43.88,683653.0,43.5087,43.5483,43.4393,43.479,683653.0
2022-03-22 09:30:00,44.35,44.54,44.35,44.51,529322.0,43.9447,44.1329,43.9447,44.1032,529322.0
2022-03-22 10:00:00,44.52,44.58,44.47,44.5,300922.0,44.1131,44.1726,44.0636,44.0933,300922.0
2022-03-22 10:30:00,44.51,44.57,44.5,44.54,147300.0,44.1032,44.1626,44.0933,44.1329,147300.0
2022-03-22 11:00:00,44.54,44.54,44.45,44.46,107571.0,44.1329,44.1329,44.0437,44.0537,107571.0
2022-03-22 11:30:00,44.46,44.47,44.4,44.44,133742.0,44.0537,44.0636,43.9942,44.0338,133742.0
2022-03-22 12:00:00,44.44,44.48,44.4,44.41,257853.0,44.0338,44.0735,43.9942,44.0041,257853.0
2022-03-22 12:30:00,44.41,44.49,44.39,44.48,84661.0,44.0041,44.0834,43.9843,44.0735,84661.0
2022-03-22 13:00:00,44.48,44.56,44.47,44.49,201567.0,44.0735,44.1527,44.0636,44.0834,201567.0
2022-03-22 13:30:00,44.5,44.53,44.48,44.51,111909.0,44.0933,44.123,44.0735,44.1032,111909.0
2022-03-22 14:00:00,44.51,44.51,44.36,44.39,624020.0,44.1032,44.1032,43.9546,43.9843,624020.0
2022-03-22 14:30:00,44.39,44.43,44.35,44.37,459712.0,43.9843,44.0239,43.9447,43.9645,459712.0
2022-03-22 15:00:00,44.36,44.4,44.35,44.38,400912.0,43.9546,43.9942,43.9447,43.9744,400912.0
2022-03-22 15:30:00,44.38,44.46,44.36,44.42,578017.0,43.9744,44.0537,43.9546,44.014,578017.0
2022-03-23 09:30:00,43.68,43.82,43.68,43.77,325895.0,43.2808,43.4195,43.2808,43.37,325895.0
2022-03-23 10:00:00,43.75,43.94,43.74,43.92,206781.0,43.3501,43.5384,43.3402,43.5186,206781.0
2022-03-23 10:30:00,43.92,43.95,43.83,43.86,204566.0,43.5186,43.5483,43.4294,43.4591,204566.0
2022-03-23 11:00:00,43.86,43.93,43.85,43.9,161558.0,43.4591,43.5285,43.4492,43.4988,161558.0
2022-03-23 11:30:00,43.9,43.92,43.85,43.88,229549.0,43.4988,43.5186,43.4492,43.479,229549.0
2022-03-23 12:00:00,43.88,43.9,43.79,43.86,190983.0,43.479,43.4988,43.3898,43.4591,190983.0
2022-03-23 12:30:00,43.86,43.87,43.74,43.77,210132.0,43.4591,43.469,43.3402,43.37,210132.0
2022-03-23 13:00:00,43.77,43.81,43.68,43.68,235676.0,43.37,43.4096,43.2808,43.2808,235676.0
2022-03-23 13:30:00,43.68,43.73,43.67,43.7,214833.0,43.2808,43.3303,43.2709,43.3006,214833.0
2022-03-23 14:00:00,43.7,43.73,43.64,43.72,189351.0,43.3006,43.3303,43.2411,43.3204,189351.0
2022-03-23 14:30:00,43.72,43.76,43.65,43.7,322430.0,43.3204,43.36,43.2511,43.3006,322430.0
2022-03-23 15:00:00,43.71,43.74,43.64,43.7,381721.0,43.3105,43.3402,43.2411,43.3006,381721.0
2022-03-23 15:30:00,43.69,43.71,43.56,43.57,959693.0,43.2907,43.3105,43.1619,43.1718,959693.0
2022-03-24 09:30:00,44.05,44.1,43.93,43.99,373477.0,43.6474,43.6969,43.5285,43.5879,373477.0
2022-03-24 10:00:00,43.98,44.08,43.98,44.06,380820.0,43.578,43.6771,43.578,43.6573,380820.0
2022-03-24 10:30:00,44.06,44.19,44.04,44.17,450963.0,43.6573,43.7861,43.6375,43.7663,450963.0
2022-03-24 11:00:00,44.17,44.31,44.16,44.28,304353.0,43.7663,43.905,43.7564,43.8753,304353.0
2022-03-24 11:30:00,44.29,44.32,44.26,44.29,302037.0,43.8852,43.9149,43.8555,43.8852,302037.0
2022-03-24 12:00:00,44.3,44.32,44.23,44.26,172475.0,43.8951,43.9149,43.8258,43.8555,172475.0
2022-03-24 12:30:00,44.26,44.26,44.19,44.23,150047.0,43.8555,43.8555,43.7861,43.8258,150047.0
2022-03-24 13:00:00,44.22,44.23,44.14,44.16,142351.0,43.8158,43.8258,43.7366,43.7564,142351.0
2022-03-24 13:30:00,44.16,44.2,44.14,44.19,90835.0,43.7564,43.796,43.7366,43.7861,90835.0
2022-03-24 14:00:00,44.19,44.22,44.15,44.18,108663.0,43.7861,43.8158,43.7465,43.7762,108663.0
2022-03-24 14:30:00,44.18,44.19,44.13,44.16,105271.0,43.7762,43.7861,43.7267,43.7564,105271.0
2022-03-24 15:00:00,44.16,44.24,44.14,44.23,183005.0,43.7564,43.8357,43.7366,43.8258,183005.0
2022-03-24 15:30:00,44.23,44.29,44.22,44.27,876913.0,43.8258,43.8852,43.8158,43.8654,876913.0
2022-03-25 09:30:00,43.99,44.11,43.97,44.01,270207.0,43.5879,43.7068,43.5681,43.6078,270207.0
2022-03-25 10:00:00,44.01,44.12,43.96,44.09,186994.0,43.6078,43.7168,43.5582,43.687,186994.0
2022-03-25 10:30:00,44.09,44.24,44.08,44.2,97615.0,43.687,43.8357,43.6771,43.796,97615.0
2022-03-25 11:00:00,44.21,44.22,44.0,44.05,642825.0,43.8059,43.8158,43.5979,43.6474,642825.0
2022-03-25 11:30:00,44.04,44.07,44.0,44.03,211274.0,43.6375,43.6672,43.5979,43.6276,211274.0
2022-03-25 12:00:00,44.02,44.11,44.01,44.09,132543.0,43.6177,43.7068,43.6078,43.687,132543.0
2022-03-25 12:30:00,44.1,44.12,44.03,44.11,98493.0,43.6969,43.7168,43.6276,43.7068,98493.0
2022-03-25 13:00:00,44.11,44.14,44.06,44.07,94854.0,43.7068,43.7366,43.6573,43.6672,94854.0
2022-03-25 13:30:00,44.08,44.18,44.08,44.16,103019.0,43.6771,43.7762,43.6771,43.7564,103019.0
2022-03-25 14:00:00,44.16,44.19,44.14,44.17,82903.0,43.7564,43.7861,43.7366,43.7663,82903.0
2022-03-25 14:30:00,44.17,44.19,44.16,44.19,81896.0,43.7663,43.7861,43.7564,43.7861,81896.0
2022-03-25 15:00:00,44.19,44.2,44.13,44.16,238566.0,43.7861,43.796,43.7267,43.7564,238566.0
2022-03-25 15:30:00,44.16,44.27,44.13,44.25,280529.0,43.7564,43.8654,43.7267,43.8456,280529.0
2022-03-28 09:30:00,44.26,44.41,44.26,44.41,165148.0,43.8555,44.0041,43.8555,44.0041,165148.0
2022-03-28 10:00:00,44.41,44.44,44.35,44.44,326190.0,44.0041,44.0338,43.9447,44.0338,326190.0
2022-03-28 10:30:00,44.43,44.51,44.4,44.5,106193.0,44.0239,44.1032,43.9942,44.0933,106193.0
2022-03-28 11:00:00,44.5,44.51,44.36,44.39,146509.0,44.0933,44.1032,43.9546,43.9843,146509.0
2022-03-28 11:30:00,44.39,44.41,44.3,44.3,109224.0,43.9843,44.0041,43.8951,43.8951,109224.0
2022-03-28 12:00:00,44.31,44.33,44.27,44.32,69462.0,43.905,43.9248,43.8654,43.9149,69462.0
2022-03-28 12:30:00,44.32,44.4,44.31,44.39,101925.0,43.9149,43.9942,43.905,43.9843,101925.0
2022-03-28 13:00:00,44.39,44.42,44.31,44.39,116492.0,43.9843,44.014,43.905,43.9843,116492.0
2022-03-28 13:30:00,44.39,44.41,44.38,44.4,41611.0,43.9843,44.0041,43.9744,43.9942,41611.0
2022-03-28 14:00:00,44.4,44.45,44.39,44.44,57130.0,43.9942,44.0437,43.9843,44.0338,57130.0
2022-03-28 14:30:00,44.45,44.54,44.43,44.54,96562.0,44.0437,44.1329,44.0239,44.1329,96562.0
2022-03-28 15:00:00,44.54,44.55,44.51,44.53,181938.0,44.1329,44.1428,44.1032,44.123,181938.0
2022-03-28 15:30:00,44.52,44.59,44.5,44.59,330787.0,44.1131,44.1825,44.0933,44.1825,330787.0
2022-03-29 09:30:00,45.24,45.43,45.24,45.33,475058.0,44.8265,45.0148,44.8265,44.9157,475058.0
2022-03-29 10:00:00,45.32,45.35,45.16,45.23,237846.0,44.9058,44.9355,44.7473,44.8166,237846.0
2022-03-29 10:30:00,45.23,45.3,45.2,45.27,313447.0,44.8166,44.886,44.7869,44.8562,313447.0
2022-03-29 11:00:00,45.28,45.31,45.24,45.29,102140.0,44.8662,44.8959,44.8265,44.8761,102140.0
2022-03-29 11:30:00,45.29,45.32,45.26,45.29,92303.0,44.8761,44.9058,44.8463,44.8761,92303.0
2022-03-29 12:00:00,45.29,45.3,45.2,45.21,71651.0,44.8761,44.886,44.7869,44.7968,71651.0
2022-03-29 12:30:00,45.2,45.2,45.16,45.18,71969.0,44.7869,44.7869,44.7473,44.7671,71969.0
2022-03-29 13:00:00,45.18,45.2,45.17,45.19,91024.0,44.7671,44.7869,44.7572,44.777,91024.0
2022-03-29 13:30:00,45.19,45.28,45.18,45.28,45017.0,44.777,44.8662,44.7671,44.8662,45017.0
2022-03-29 14:00:00,45.28,45.33,45.26,45.33,77151.0,44.8662,44.9157,44.8463,44.9157,77151.0
2022-03-29 14:30:00,45.33,45.39,45.32,45.38,210673.0,44.9157,44.9752,44.9058,44.9652,210673.0
2022-03-29 15:00:00,45.39,45.39,45.34,45.39,142992.0,44.9752,44.9752,44.9256,44.9752,142992.0
2022-03-29 15:30:00,45.39,45.41,45.32,45.38,922710.0,44.9752,44.995,44.9058,44.9652,922710.0
2022-03-30 09:30:00,45.13,45.19,45.02,45.16,955831.0,44.7175,44.777,44.6085,44.7473,955831.0
2022-03-30 10:00:00,45.16,45.17,45.1,45.13,728929.0,44.7473,44.7572,44.6878,44.7175,728929.0
2022-03-30 10:30:00,45.13,45.19,45.09,45.1,910210.0,44.7175,44.777,44.6779,44.6878,910210.0
2022-03-30 11:00:00,45.1,45.13,45.02,45.04,805027.0,44.6878,44.7175,44.6085,44.6283,805027.0
2022-03-30 11:30:00,45.05,45.12,45.04,45.11,344785.0,44.6383,44.7076,44.6283,44.6977,344785.0
2022-03-30 12:00:00,45.11,45.12,45.03,45.04,272715.0,44.6977,44.7076,44.6184,44.6283,272715.0
2022-03-30 12:30:00,45.04,45.06,45.03,45.04,295106.0,44.6283,44.6482,44.6184,44.6283,295106.0
2022-03-30 13:00:00,45.04,45.04,44.93,44.94,248185.0,44.6283,44.6283,44.5194,44.5293,248185.0
2022-03-30 13:30:00,44.94,44.96,44.91,44.92,346414.0,44.5293,44.5491,44.4995,44.5094,346414.0
2022-03-30 14:00:00,44.92,44.97,44.91,44.94,348749.0,44.5094,44.559,44.4995,44.5293,348749.0
2022-03-30 14:30:00,44.94,44.99,44.93,44.94,579875.0,44.5293,44.5788,44.5194,44.5293,579875.0
2022-03-30 15:00:00,44.93,44.96,44.84,44.86,320227.0,44.5194,44.5491,44.4302,44.45,320227.0
2022-03-30 15:30:00,44.86,44.9,44.82,44.88,1266754.0,44.45,44.4896,44.4104,44.4698,1266754.0
2022-03-31 09:30:00,44.9,44.95,44.74,44.91,233578.0,44.4896,44.5392,44.3311,44.4995,233578.0
2022-03-31 10:00:00,44.9,44.91,44.81,44.83,305603.0,44.4896,44.4995,44.4005,44.4203,305603.0
2022-03-31 10:30:00,44.84,44.97,44.82,44.94,342930.0,44.4302,44.559,44.4104,44.5293,342930.0
2022-03-31 11:00:00,44.94,44.95,44.84,44.84,409007.0,44.5293,44.5392,44.4302,44.4302,409007.0
2022-03-31 11:30:00,44.85,44.89,44.82,44.86,298993.0,44.4401,44.4797,44.4104,44.45,298993.0
2022-03-31 12:00:00,44.86,44.88,44.83,44.84,207690.0,44.45,44.4698,44.4203,44.4302,207690.0
2022-03-31 12:30:00,44.85,44.87,44.82,44.84,149413.0,44.4401,44.4599,44.4104,44.4302,149413.0
2022-03-31 13:00:00,44.84,44.87,44.8,44.84,164258.0,44.4302,44.4599,44.3905,44.4302,164258.0
2022-03-31 13:30:00,44.84,44.88,44.8,44.81,554357.0,44.4302,44.4698,44.3905,44.4005,554357.0
2022-03-31 14:00:00,44.8,44.82,44.77,44.82,422521.0,44.3905,44.4104,44.3608,44.4104,422521.0
2022-03-31 14:30:00,44.82,44.85,44.79,44.84,119089.0,44.4104,44.4401,44.3806,44.4302,119089.0
2022-03-31 15:00:00,44.85,44.89,44.76,44.77,153629.0,44.4401,44.4797,44.3509,44.3608,153629.0
2022-03-31 15:30:00,44.77,44.79,44.54,44.58,1175396.0,44.3608,44.3806,44.1329,44.1726,1175396.0
2022-04-01 09:30:00,45.22,45.39,45.22,45.36,815658.0,44.8067,44.9752,44.8067,44.9454,815658.0
2022-04-01 10:00:00,45.35,45.37,45.27,45.3,402808.0,44.9355,44.9553,44.8562,44.886,402808.0
2022-04-01 10:30:00,45.31,45.31,45.16,45.3,577194.0,44.8959,44.8959,44.7473,44.886,577194.0
2022-04-01 11:00:00,45.31,45.31,45.23,45.23,721935.0,44.8959,44.8959,44.8166,44.8166,721935.0
2022-04-01 11:30:00,45.24,45.25,45.15,45.18,182152.0,44.8265,44.8364,44.7373,44.7671,182152.0
2022-04-01 12:00:00,45.18,45.2,45.13,45.2,125188.0,44.7671,44.7869,44.7175,44.7869,125188.0
2022-04-01 12:30:00,45.19,45.22,45.15,45.2,111170.0,44.777,44.8067,44.7373,44.7869,111170.0
2022-04-01 13:00:00,45.19,45.23,45.14,45.17,96568.0,44.777,44.8166,44.7274,44.7572,96568.0
2022-04-01 13:30:00,45.18,45.26,45.17,45.23,214276.0,44.7671,44.8463,44.7572,44.8166,214276.0
2022-04-01 14:00:00,45.23,45.33,45.22,45.33,102604.0,44.8166,44.9157,44.8067,44.9157,102604.0
2022-04-01 14:30:00,45.33,45.35,45.3,45.32,82952.0,44.9157,44.9355,44.886,44.9058,82952.0
2022-04-01 15:00:00,45.32,45.35,45.25,45.27,225419.0,44.9058,44.9355,44.8364,44.8562,225419.0
2022-04-01 15:30:00,45.27,45.41,45.22,45.41,1060207.0,44.8562,44.995,44.8067,44.995,1060207.0
2022-04-04 09:30:00,46.28,46.42,46.15,46.4,462184.0,45.857,45.9957,45.7282,45.9759,462184.0
2022-04-04 10:00:00,46.39,46.44,46.33,46.44,640763.0,45.966,46.0156,45.9066,46.0156,640763.0
2022-04-04 10:30:00,46.45,46.48,46.4,46.46,306530.0,46.0255,46.0552,45.9759,46.0354,306530.0
2022-04-04 11:00:00,46.46,46.49,46.42,46.45,271923.0,46.0354,46.0651,45.9957,46.0255,271923.0
2022-04-04 11:30:00,46.45,46.47,46.42,46.46,112784.0,46.0255,46.0453,45.9957,46.0354,112784.0
2022-04-04 12:00:00,46.46,46.46,46.41,46.44,101485.0,46.0354,46.0354,45.9858,46.0156,101485.0
2022-04-04 12:30:00,46.44,46.45,46.39,46.41,82037.0,46.0156,46.0255,45.966,45.9858,82037.0
2022-04-04 13:00:00,46.41,46.47,46.39,46.47,172429.0,45.9858,46.0453,45.966,46.0453,172429.0
2022-04-04 13:30:00,46.47,46.5,46.46,46.49,121091.0,46.0453,46.075,46.0354,46.0651,121091.0
2022-04-04 14:00:00,46.49,46.5,46.46,46.5,76700.0,46.0651,46.075,46.0354,46.075,76700.0
2022-04-04 14:30:00,46.5,46.52,46.49,46.51,101891.0,46.075,46.0948,46.0651,46.0849,101891.0
2022-04-04 15:00:00,46.5,46.52,46.47,46.49,92271.0,46.075,46.0948,46.0453,46.0651,92271.0
2022-04-04 15:30:00,46.5,46.5,46.4,46.45,646019.0,46.075,46.075,45.9759,46.0255,646019.0
2022-04-05 09:30:00,46.24,46.32,46.22,46.29,242589.0,45.8174,45.8967,45.7976,45.8669,242589.0
2022-04-05 10:00:00,46.29,46.33,46.01,46.09,363542.0,45.8669,45.9066,45.5895,45.6688,363542.0
2022-04-05 10:30:00,46.09,46.22,46.02,46.19,461542.0,45.6688,45.7976,45.5994,45.7678,461542.0
2022-04-05 11:00:00,46.19,46.22,46.09,46.11,280572.0,45.7678,45.7976,45.6688,45.6886,280572.0
2022-04-05 11:30:00,46.11,46.17,46.04,46.05,252245.0,45.6886,45.748,45.6192,45.6291,252245.0
2022-04-05 12:00:00,46.05,46.07,45.98,45.98,190669.0,45.6291,45.6489,45.5598,45.5598,190669.0
2022-04-05 12:30:00,45.98,46.09,45.97,46.09,257413.0,45.5598,45.6688,45.5498,45.6688,257413.0
2022-04-05 13:00:00,46.09,46.13,46.07,46.09,418335.0,45.6688,45.7084,45.6489,45.6688,418335.0
2022-04-05 13:30:00,46.1,46.11,45.99,46.02,399689.0,45.6787,45.6886,45.5697,45.5994,399689.0
2022-04-05 14:00:00,46.01,46.1,45.99,46.04,173900.0,45.5895,45.6787,45.5697,45.6192,173900.0
2022-04-05 14:30:00,46.04,46.08,45.99,46.0,165065.0,45.6192,45.6588,45.5697,45.5796,165065.0
2022-04-05 15:00:00,46.01,46.02,45.92,45.96,253356.0,45.5895,45.5994,45.5003,45.5399,253356.0
2022-04-05 15:30:00,45.95,46.01,45.9,46.01,533387.0,45.53,45.5895,45.4805,45.5895,533387.0
2022-04-06 09:30:00,45.77,45.78,45.58,45.59,869055.0,45.3517,45.3616,45.1634,45.1733,869055.0
2022-04-06 10:00:00,45.59,45.61,45.39,45.51,1046628.0,45.1733,45.1931,44.9752,45.0941,1046628.0
2022-04-06 10:30:00,45.51,45.61,45.48,45.5,316211.0,45.0941,45.1931,45.0643,45.0841,316211.0
2022-04-06 11:00:00,45.49,45.53,45.43,45.49,188720.0,45.0742,45.1139,45.0148,45.0742,188720.0
2022-04-06 11:30:00,45.5,45.59,45.45,45.56,209430.0,45.0841,45.1733,45.0346,45.1436,209430.0
2022-04-06 12:00:00,45.57,45.59,45.5,45.51,102212.0,45.1535,45.1733,45.0841,45.0941,102212.0
2022-04-06 12:30:00,45.52,45.55,45.49,45.55,96484.0,45.104,45.1337,45.0742,45.1337,96484.0
2022-04-06 13:00:00,45.54,45.59,45.52,45.57,115500.0,45.1238,45.1733,45.104,45.1535,115500.0
2022-04-06 13:30:00,45.57,45.64,45.57,45.58,163789.0,45.1535,45.2229,45.1535,45.1634,163789.0
2022-04-06 14:00:00,45.58,45.77,45.37,45.46,786266.0,45.1634,45.3517,44.9553,45.0445,786266.0
2022-04-06 14:30:00,45.46,45.65,45.46,45.65,242687.0,45.0445,45.2328,45.0445,45.2328,242687.0
2022-04-06 15:00:00,45.64,45.74,45.54,45.55,332857.0,45.2229,45.322,45.1238,45.1337,332857.0
2022-04-06 15:30:00,45.55,45.68,45.52,45.56,725696.0,45.1337,45.2625,45.104,45.1436,725696.0
2022-04-07 09:30:00,45.39,45.49,45.33,45.41,1275143.0,44.9752,45.0742,44.9157,44.995,1275143.0
2022-04-07 10:00:00,45.41,45.45,45.32,45.37,408693.0,44.995,45.0346,44.9058,44.9553,408693.0
2022-04-07 10:30:00,45.37,45.45,45.29,45.34,407652.0,44.9553,45.0346,44.8761,44.9256,407652.0
2022-04-07 11:00:00,45.34,45.42,45.33,45.34,629517.0,44.9256,45.0049,44.9157,44.9256,629517.0
2022-04-07 11:30:00,45.34,45.43,45.32,45.38,319712.0,44.9256,45.0148,44.9058,44.9652,319712.0
2022-04-07 12:00:00,45.38,45.44,45.37,45.39,215849.0,44.9652,45.0247,44.9553,44.9752,215849.0
2022-04-07 12:30:00,45.39,45.41,45.32,45.38,710937.0,44.9752,44.995,44.9058,44.9652,710937.0
2022-04-07 13:00:00,45.38,45.51,45.37,45.48,297279.0,44.9652,45.0941,44.9553,45.0643,297279.0
2022-04-07 13:30:00,45.49,45.56,45.45,45.56,118068.0,45.0742,45.1436,45.0346,45.1436,118068.0
2022-04-07 14:00:00,45.56,45.57,45.49,45.51,175767.0,45.1436,45.1535,45.0742,45.0941,175767.0
2022-04-07 14:30:00,45.51,45.66,45.51,45.64,161285.0,45.0941,45.2427,45.0941,45.2229,161285.0
2022-04-07 15:00:00,45.64,45.68,45.6,45.6,210759.0,45.2229,45.2625,45.1832,45.1832,210759.0
2022-04-07 15:30:00,45.6,45.69,45.49,45.5,901270.0,45.1832,45.2724,45.0742,45.0841,901270.0
2022-04-08 09:30:00,45.84,45.9,45.75,45.79,1102278.0,45.421,45.4805,45.3319,45.3715,1102278.0
2022-04-08 10:00:00,45.78,45.94,45.78,45.94,299852.0,45.3616,45.5201,45.3616,45.5201,299852.0
2022-04-08 10:30:00,45.94,46.07,45.89,46.07,460558.0,45.5201,45.6489,45.4706,45.6489,460558.0
2022-04-08 11:00:00,46.06,46.08,45.94,45.94,476569.0,45.639,45.6588,45.5201,45.5201,476569.0
2022-04-08 11:30:00,45.95,45.99,45.93,45.96,150374.0,45.53,45.5697,45.5102,45.5399,150374.0
2022-04-08 12:00:00,45.95,46.04,45.94,46.04,185124.0,45.53,45.6192,45.5201,45.6192,185124.0
2022-04-08 12:30:00,46.04,46.04,45.99,46.03,149078.0,45.6192,45.6192,45.5697,45.6093,149078.0
2022-04-08 13:00:00,46.02,46.05,46.01,46.02,271301.0,45.5994,45.6291,45.5895,45.5994,271301.0
2022-04-08 13:30:00,46.01,46.04,45.98,46.03,96713.0,45.5895,45.6192,45.5598,45.6093,96713.0
2022-04-08 14:00:00,46.02,46.03,45.92,45.94,100320.0,45.5994,45.6093,45.5003,45.5201,100320.0
2022-04-08 14:30:00,45.93,46.02,45.9,45.99,160406.0,45.5102,45.5994,45.4805,45.5697,160406.0
2022-04-08 15:00:00,45.99,46.04,45.97,46.02,177112.0,45.5697,45.6192,45.5498,45.5994,177112.0
2022-04-08 15:30:00,46.02,46.03,45.83,45.89,570127.0,45.5994,45.6093,45.4111,45.4706,570127.0
2022-04-11 09:30:00,45.73,45.85,45.65,45.78,787432.0,45.312,45.4309,45.2328,45.3616,787432.0
2022-04-11 10:00:00,45.77,45.81,45.65,45.67,383351.0,45.3517,45.3913,45.2328,45.2526,383351.0
2022-04-11 10:30:00,45.66,45.69,45.6,45.62,269570.0,45.2427,45.2724,45.1832,45.203,269570.0
2022-04-11 11:00:00,45.62,45.62,45.53,45.54,390317.0,45.203,45.203,45.1139,45.1238,390317.0
2022-04-11 11:30:00,45.55,45.6,45.53,45.54,125351.0,45.1337,45.1832,45.1139,45.1238,125351.0
2022-04-11 12:00:00,45.53,45.55,45.51,45.52,63633.0,45.1139,45.1337,45.0941,45.104,63633.0
2022-04-11 12:30:00,45.53,45.54,45.49,45.54,175609.0,45.1139,45.1238,45.0742,45.1238,175609.0
2022-04-11 13:00:00,45.54,45.6,45.52,45.54,112179.0,45.1238,45.1832,45.104,45.1238,112179.0
2022-04-11 13:30:00,45.54,45.59,45.53,45.58,90879.0,45.1238,45.1733,45.1139,45.1634,90879.0
2022-04-11 14:00:00,45.58,45.62,45.52,45.54,239895.0,45.1634,45.203,45.104,45.1238,239895.0
2022-04-11 14:30:00,45.54,45.63,45.52,45.61,118550.0,45.1238,45.213,45.104,45.1931,118550.0
2022-04-11 15:00:00,45.61,45.66,45.53,45.54,177754.0,45.1931,45.2427,45.1139,45.1238,177754.0
2022-04-11 15:30:00,45.54,45.55,45.47,45.53,439398.0,45.1238,45.1337,45.0544,45.1139,439398.0
2022-04-12 09:30:00,45.43,45.51,45.33,45.47,716943.0,45.0148,45.0941,44.9157,45.0544,716943.0
2022-04-12 10:00:00,45.47,45.49,45.36,45.36,390003.0,45.0544,45.0742,44.9454,44.9454,390003.0
2022-04-12 10:30:00,45.35,45.36,45.3,45.34,132248.0,44.9355,44.9454,44.886,44.9256,132248.0
2022-04-12 11:00:00,45.33,45.41,45.32,45.38,247651.0,44.9157,44.995,44.9058,44.9652,247651.0
2022-04-12 11:30:00,45.39,45.41,45.35,45.36,91746.0,44.9752,44.995,44.9355,44.9454,91746.0
2022-04-12 12:00:00,45.35,45.4,45.3,45.33,112029.0,44.9355,44.9851,44.886,44.9157,112029.0
2022-04-12 12:30:00,45.32,45.35,45.26,45.32,697122.0,44.9058,44.9355,44.8463,44.9058,697122.0
2022-04-12 13:00:00,45.32,45.35,45.25,45.28,310384.0,44.9058,44.9355,44.8364,44.8662,310384.0
2022-04-12 13:30:00,45.28,45.31,45.17,45.17,81496.0,44.8662,44.8959,44.7572,44.7572,81496.0
2022-04-12 14:00:00,45.18,45.23,45.11,45.11,135179.0,44.7671,44.8166,44.6977,44.6977,135179.0
2022-04-12 14:30:00,45.11,45.18,45.08,45.16,142156.0,44.6977,44.7671,44.668,44.7473,142156.0
2022-04-12 15:00:00,45.16,45.17,45.04,45.07,117697.0,44.7473,44.7572,44.6283,44.6581,117697.0
2022-04-12 15:30:00,45.06,45.14,45.05,45.1,501222.0,44.6482,44.7274,44.6383,44.6878,501222.0
2022-04-13 09:30:00,44.92,45.08,44.91,44.98,555173.0,44.5094,44.668,44.4995,44.5689,555173.0
2022-04-13 10:00:00,44.99,45.02,44.79,44.8,594508.0,44.5788,44.6085,44.3806,44.3905,594508.0
2022-04-13 10:30:00,44.79,44.9,44.76,44.89,217719.0,44.3806,44.4896,44.3509,44.4797,217719.0
2022-04-13 11:00:00,44.89,44.95,44.88,44.95,223449.0,44.4797,44.5392,44.4698,44.5392,223449.0
2022-04-13 11:30:00,44.95,44.99,44.91,44.93,332059.0,44.5392,44.5788,44.4995,44.5194,332059.0
2022-04-13 12:00:00,44.93,44.96,44.9,44.93,89088.0,44.5194,44.5491,44.4896,44.5194,89088.0
2022-04-13 12:30:00,44.94,45.02,44.93,44.98,106277.0,44.5293,44.6085,44.5194,44.5689,106277.0
2022-04-13 13:00:00,44.99,45.04,44.98,45.02,97342.0,44.5788,44.6283,44.5689,44.6085,97342.0
2022-04-13 13:30:00,45.02,45.02,44.93,44.97,19027.0,44.6085,44.6085,44.5194,44.559,19027.0
2022-04-13 14:00:00,44.97,45.0,44.95,44.99,32187.0,44.559,44.5887,44.5392,44.5788,32187.0
2022-04-13 14:30:00,44.99,45.02,44.96,44.99,66005.0,44.5788,44.6085,44.5491,44.5788,66005.0
2022-04-13 15:00:00,44.99,45.03,44.97,45.02,53412.0,44.5788,44.6184,44.559,44.6085,53412.0
2022-04-13 15:30:00,45.02,45.07,45.0,45.02,236605.0,44.6085,44.6581,44.5887,44.6085,236605.0
2022-04-14 09:30:00,44.91,45.0,44.74,44.78,247293.0,44.4995,44.5887,44.3311,44.3707,247293.0
2022-04-14 10:00:00,44.78,44.84,44.69,44.75,249793.0,44.3707,44.4302,44.2815,44.341,249793.0
2022-04-14 10:30:00,44.74,44.77,44.68,44.74,73324.0,44.3311,44.3608,44.2716,44.3311,73324.0
2022-04-14 11:00:00,44.73,44.84,44.73,44.83,109966.0,44.3212,44.4302,44.3212,44.4203,109966.0
2022-04-14 11:30:00,44.83,44.83,44.73,44.75,68055.0,44.4203,44.4203,44.3212,44.341,68055.0
2022-04-14 12:00:00,44.75,44.81,44.74,44.77,75416.0,44.341,44.4005,44.3311,44.3608,75416.0
2022-04-14 12:30:00,44.77,44.78,44.71,44.76,228501.0,44.3608,44.3707,44.3014,44.3509,228501.0
2022-04-14 13:00:00,44.76,44.79,44.74,44.75,106021.0,44.3509,44.3806,44.3311,44.341,106021.0
2022-04-14 13:30:00,44.75,44.83,44.74,44.83,69291.0,44.341,44.4203,44.3311,44.4203,69291.0
2022-04-14 14:00:00,44.84,44.87,44.79,44.83,97801.0,44.4302,44.4599,44.3806,44.4203,97801.0
2022-04-14 14:30:00,44.83,44.84,44.72,44.73,45235.0,44.4203,44.4302,44.3113,44.3212,45235.0
2022-04-14 15:00:00,44.73,44.76,44.7,44.75,59795.0,44.3212,44.3509,44.2915,44.341,59795.0
2022-04-14 15:30:00,44.74,44.75,44.66,44.67,227376.0,44.3311,44.341,44.2518,44.2617,227376.0
2022-04-18 09:30:00,44.75,44.8,44.66,44.71,396702.0,44.341,44.3905,44.2518,44.3014,396702.0
2022-04-18 10:00:00,44.71,44.79,44.68,44.75,389283.0,44.3014,44.3806,44.2716,44.341,389283.0
2022-04-18 10:30:00,44.75,44.79,44.72,44.74,260752.0,44.341,44.3806,44.3113,44.3311,260752.0
2022-04-18 11:00:00,44.74,44.76,44.67,44.69,179628.0,44.3311,44.3509,44.2617,44.2815,179628.0
2022-04-18 11:30:00,44.7,44.7,44.62,44.68,60396.0,44.2915,44.2915,44.2122,44.2716,60396.0
2022-04-18 12:00:00,44.68,44.69,44.61,44.63,135549.0,44.2716,44.2815,44.2023,44.2221,135549.0
2022-04-18 12:30:00,44.64,44.75,44.63,44.74,123488.0,44.232,44.341,44.2221,44.3311,123488.0
2022-04-18 13:00:00,44.74,44.8,44.73,44.78,139354.0,44.3311,44.3905,44.3212,44.3707,139354.0
2022-04-18 13:30:00,44.78,44.88,44.78,44.85,131361.0,44.3707,44.4698,44.3707,44.4401,131361.0
2022-04-18 14:00:00,44.85,44.88,44.79,44.83,181886.0,44.4401,44.4698,44.3806,44.4203,181886.0
2022-04-18 14:30:00,44.83,44.86,44.79,44.79,217535.0,44.4203,44.45,44.3806,44.3806,217535.0
2022-04-18 15:00:00,44.79,44.8,44.72,44.74,243322.0,44.3806,44.3905,44.3113,44.3311,243322.0
2022-04-18 15:30:00,44.73,44.74,44.65,44.69,650875.0,44.3212,44.3311,44.2419,44.2815,650875.0
2022-04-19 09:30:00,44.0,44.0,43.79,43.91,801321.0,43.5979,43.5979,43.3898,43.5087,801321.0
2022-04-19 10:00:00,43.92,44.03,43.87,44.01,297995.0,43.5186,43.6276,43.469,43.6078,297995.0
2022-04-19 10:30:00,44.0,44.09,44.0,44.06,238782.0,43.5979,43.687,43.5979,43.6573,238782.0
2022-04-19 11:00:00,44.05,44.1,44.04,44.07,78624.0,43.6474,43.6969,43.6375,43.6672,78624.0
2022-04-19 11:30:00,44.07,44.11,44.03,44.08,126744.0,43.6672,43.7068,43.6276,43.6771,126744.0
2022-04-19 12:00:00,44.07,44.08,44.02,44.03,91667.0,43.6672,43.6771,43.6177,43.6276,91667.0
2022-04-19 12:30:00,44.03,44.05,43.99,44.03,180650.0,43.6276,43.6474,43.5879,43.6276,180650.0
2022-04-19 13:00:00,44.04,44.08,44.01,44.01,348818.0,43.6375,43.6771,43.6078,43.6078,348818.0
2022-04-19 13:30:00,44.02,44.09,44.02,44.08,135272.0,43.6177,43.687,43.6177,43.6771,135272.0
2022-04-19 14:00:00,44.08,44.08,44.01,44.05,269485.0,43.6771,43.6771,43.6078,43.6474,269485.0
2022-04-19 14:30:00,44.05,44.1,44.03,44.09,80552.0,43.6474,43.6969,43.6276,43.687,80552.0
2022-04-19 15:00:00,44.09,44.17,44.09,44.14,146208.0,43.687,43.7663,43.687,43.7366,146208.0
2022-04-19 15:30:00,44.14,44.22,44.13,44.18,435467.0,43.7366,43.8158,43.7267,43.7762,435467.0
2022-04-20 09:30:00,44.62,44.66,44.43,44.48,577765.0,44.2122,44.2518,44.0239,44.0735,577765.0
2022-04-20 10:00:00,44.48,44.57,44.43,44.55,567454.0,44.0735,44.1626,44.0239,44.1428,567454.0
2022-04-20 10:30:00,44.56,44.71,44.54,44.69,507377.0,44.1527,44.3014,44.1329,44.2815,507377.0
2022-04-20 11:00:00,44.69,44.69,44.61,44.63,674013.0,44.2815,44.2815,44.2023,44.2221,674013.0
2022-04-20 11:30:00,44.63,44.71,44.62,44.69,372931.0,44.2221,44.3014,44.2122,44.2815,372931.0
2022-04-20 12:00:00,44.69,44.69,44.63,44.66,273160.0,44.2815,44.2815,44.2221,44.2518,273160.0
2022-04-20 12:30:00,44.65,44.77,44.65,44.72,318542.0,44.2419,44.3608,44.2419,44.3113,318542.0
2022-04-20 13:00:00,44.73,44.75,44.69,44.72,683354.0,44.3212,44.341,44.2815,44.3113,683354.0
2022-04-20 13:30:00,44.72,44.79,44.69,44.76,331628.0,44.3113,44.3806,44.2815,44.3509,331628.0
2022-04-20 14:00:00,44.76,44.77,44.68,44.68,258155.0,44.3509,44.3608,44.2716,44.2716,258155.0
2022-04-20 14:30:00,44.68,44.69,44.57,44.62,472232.0,44.2716,44.2815,44.1626,44.2122,472232.0
2022-04-20 15:00:00,44.62,44.75,44.61,44.73,365728.0,44.2122,44.341,44.2023,44.3212,365728.0
2022-04-20 15:30:00,44.73,44.79,44.69,44.73,779543.0,44.3212,44.3806,44.2815,44.3212,779543.0
2022-04-21 09:30:00,45.29,45.3,45.14,45.14,726603.0,44.8761,44.886,44.7274,44.7274,726603.0
2022-04-21 10:00:00,45.14,45.15,45.07,45.12,609150.0,44.7274,44.7373,44.6581,44.7076,609150.0
2022-04-21 10:30:00,45.12,45.14,45.04,45.06,465159.0,44.7076,44.7274,44.6283,44.6482,465159.0
2022-04-21 11:00:00,45.05,45.1,45.03,45.05,411763.0,44.6383,44.6878,44.6184,44.6383,411763.0
2022-04-21 11:30:00,45.04,45.05,44.91,44.91,132405.0,44.6283,44.6383,44.4995,44.4995,132405.0
2022-04-21 12:00:00,44.91,44.92,44.8,44.82,323115.0,44.4995,44.5094,44.3905,44.4104,323115.0
2022-04-21 12:30:00,44.82,44.86,44.75,44.76,151570.0,44.4104,44.45,44.341,44.3509,151570.0
2022-04-21 13:00:00,44.76,44.84,44.69,44.84,311604.0,44.3509,44.4302,44.2815,44.4302,311604.0
2022-04-21 13:30:00,44.83,44.87,44.77,44.79,225042.0,44.4203,44.4599,44.3608,44.3806,225042.0
2022-04-21 14:00:00,44.79,44.79,44.73,44.76,168938.0,44.3806,44.3806,44.3212,44.3509,168938.0
2022-04-21 14:30:00,44.75,44.84,44.69,44.71,287660.0,44.341,44.4302,44.2815,44.3014,287660.0
2022-04-21 15:00:00,44.7,44.74,44.64,44.73,292249.0,44.2915,44.3311,44.232,44.3212,292249.0
2022-04-21 15:30:00,44.74,44.75,44.63,44.74,456316.0,44.3311,44.341,44.2221,44.3311,456316.0
2022-04-22 09:30:00,44.57,44.65,44.38,44.45,342684.0,44.1626,44.2419,43.9744,44.0437,342684.0
2022-04-22 10:00:00,44.45,44.61,44.37,44.37,392850.0,44.0437,44.2023,43.9645,43.9645,392850.0
2022-04-22 10:30:00,44.38,44.41,44.28,44.33,362745.0,43.9744,44.0041,43.8753,43.9248,362745.0
2022-04-22 11:00:00,44.33,44.42,44.32,44.38,212793.0,43.9248,44.014,43.9149,43.9744,212793.0
2022-04-22 11:30:00,44.39,44.4,44.27,44.3,291688.0,43.9843,43.9942,43.8654,43.8951,291688.0
2022-04-22 12:00:00,44.3,44.38,44.28,44.36,206219.0,43.8951,43.9744,43.8753,43.9546,206219.0
2022-04-22 12:30:00,44.36,44.39,44.33,44.34,222613.0,43.9546,43.9843,43.9248,43.9347,222613.0
2022-04-22 13:00:00,44.33,44.39,44.29,44.37,239266.0,43.9248,43.9843,43.8852,43.9645,239266.0
2022-04-22 13:30:00,44.36,44.4,44.33,44.35,146138.0,43.9546,43.9942,43.9248,43.9447,146138.0
2022-04-22 14:00:00,44.34,44.41,44.32,44.37,171570.0,43.9347,44.0041,43.9149,43.9645,171570.0
2022-04-22 14:30:00,44.37,44.39,44.28,44.31,255633.0,43.9645,43.9843,43.8753,43.905,255633.0
2022-04-22 15:00:00,44.32,44.43,44.28,44.37,218969.0,43.9149,44.0239,43.8753,43.9645,218969.0
2022-04-22 15:30:00,44.38,44.45,44.13,44.21,757391.0,43.9744,44.0437,43.7267,43.8059,757391.0
2022-04-25 09:30:00,43.98,43.99,43.79,43.79,971819.0,43.578,43.5879,43.3898,43.3898,971819.0
2022-04-25 10:00:00,43.8,43.94,43.79,43.94,493936.0,43.3997,43.5384,43.3898,43.5384,493936.0
2022-04-25 10:30:00,43.93,44.02,43.81,43.81,389222.0,43.5285,43.6177,43.4096,43.4096,389222.0
2022-04-25 11:00:00,43.81,43.89,43.77,43.82,274592.0,43.4096,43.4889,43.37,43.4195,274592.0
2022-04-25 11:30:00,43.83,43.87,43.77,43.83,210450.0,43.4294,43.469,43.37,43.4294,210450.0
2022-04-25 12:00:00,43.83,44.01,43.8,43.93,202432.0,43.4294,43.6078,43.3997,43.5285,202432.0
2022-04-25 12:30:00,43.93,44.04,43.91,44.0,170702.0,43.5285,43.6375,43.5087,43.5979,170702.0
2022-04-25 13:00:00,44.01,44.1,43.93,44.04,120560.0,43.6078,43.6969,43.5285,43.6375,120560.0
2022-04-25 13:30:00,44.05,44.09,44.01,44.02,157420.0,43.6474,43.687,43.6078,43.6177,157420.0
2022-04-25 14:00:00,44.03,44.17,44.0,44.16,135648.0,43.6276,43.7663,43.5979,43.7564,135648.0
2022-04-25 14:30:00,44.16,44.2,44.1,44.12,230121.0,43.7564,43.796,43.6969,43.7168,230121.0
2022-04-25 15:00:00,44.12,44.19,44.04,44.17,432636.0,43.7168,43.7861,43.6375,43.7663,432636.0
2022-04-25 15:30:00,44.17,44.27,44.14,44.21,550242.0,43.7663,43.8654,43.7366,43.8059,550242.0
2022-04-26 09:30:00,44.35,44.42,44.32,44.34,530886.0,43.9447,44.014,43.9149,43.9347,530886.0
2022-04-26 10:00:00,44.34,44.46,44.23,44.29,2840621.0,43.9347,44.0537,43.8258,43.8852,2840621.0
2022-04-26 10:30:00,44.29,44.29,44.09,44.09,223517.0,43.8852,43.8852,43.687,43.687,223517.0
2022-04-26 11:00:00,44.08,44.14,44.05,44.08,199303.0,43.6771,43.7366,43.6474,43.6771,199303.0
2022-04-26 11:30:00,44.08,44.12,43.99,44.0,192576.0,43.6771,43.7168,43.5879,43.5979,192576.0
2022-04-26 12:00:00,44.0,44.15,44.0,44.15,320742.0,43.5979,43.7465,43.5979,43.7465,320742.0
2022-04-26 12:30:00,44.15,44.18,44.07,44.16,146304.0,43.7465,43.7762,43.6672,43.7564,146304.0
2022-04-26 13:00:00,44.17,44.17,44.01,44.02,96522.0,43.7663,43.7663,43.6078,43.6177,96522.0
2022-04-26 13:30:00,44.02,44.1,43.99,44.02,492335.0,43.6177,43.6969,43.5879,43.6177,492335.0
2022-04-26 14:00:00,44.04,44.09,44.01,44.04,192926.0,43.6375,43.687,43.6078,43.6375,192926.0
2022-04-26 14:30:00,44.04,44.07,43.96,44.04,233549.0,43.6375,43.6672,43.5582,43.6375,233549.0
2022-04-26 15:00:00,44.04,44.07,43.88,43.91,252169.0,43.6375,43.6672,43.479,43.5087,252169.0
2022-04-26 15:30:00,43.91,43.92,43.82,43.85,482448.0,43.5087,43.5186,43.4195,43.4492,482448.0
2022-04-27 09:30:00,43.79,44.07,43.79,44.0,1003063.0,43.3898,43.6672,43.3898,43.5979,1003063.0
2022-04-27 10:00:00,44.0,44.05,43.77,43.77,409096.0,43.5979,43.6474,43.37,43.37,409096.0
2022-04-27 10:30:00,43.77,43.87,43.72,43.81,294065.0,43.37,43.469,43.3204,43.4096,294065.0
2022-04-27 11:00:00,43.81,43.91,43.8,43.9,450532.0,43.4096,43.5087,43.3997,43.4988,450532.0
2022-04-27 11:30:00,43.9,43.95,43.84,43.9,212270.0,43.4988,43.5483,43.4393,43.4988,212270.0
2022-04-27 12:00:00,43.9,44.09,43.86,44.07,237767.0,43.4988,43.687,43.4591,43.6672,237767.0
2022-04-27 12:30:00,44.08,44.09,44.03,44.06,240980.0,43.6771,43.687,43.6276,43.6573,240980.0
2022-04-27 13:00:00,44.07,44.09,43.95,44.04,352321.0,43.6672,43.687,43.5483,43.6375,352321.0
2022-04-27 13:30:00,44.04,44.12,44.0,44.11,205953.0,43.6375,43.7168,43.5979,43.7068,205953.0
2022-04-27 14:00:00,44.11,44.15,44.07,44.09,186167.0,43.7068,43.7465,43.6672,43.687,186167.0
2022-04-27 14:30:00,44.09,44.19,43.99,44.02,248063.0,43.687,43.7861,43.5879,43.6177,248063.0
2022-04-27 15:00:00,44.01,44.03,43.94,44.0,381056.0,43.6078,43.6276,43.5384,43.5979,381056.0
2022-04-27 15:30:00,43.99,44.02,43.89,43.9,864826.0,43.5879,43.6177,43.4889,43.4988,864826.0
2022-04-28 09:30:00,44.32,44.41,44.21,44.25,1582515.0,43.9149,44.0041,43.8059,43.8456,1582515.0
2022-04-28 10:00:00,44.24,44.26,44.15,44.15,324844.0,43.8357,43.8555,43.7465,43.7465,324844.0
2022-04-28 10:30:00,44.15,44.26,44.08,44.22,233466.0,43.7465,43.8555,43.6771,43.8158,233466.0
2022-04-28 11:00:00,44.22,44.34,44.21,44.32,276110.0,43.8158,43.9347,43.8059,43.9149,276110.0
2022-04-28 11:30:00,44.32,44.34,44.26,44.31,165602.0,43.9149,43.9347,43.8555,43.905,165602.0
2022-04-28 12:00:00,44.32,44.41,44.27,44.4,163564.0,43.9149,44.0041,43.8654,43.9942,163564.0
2022-04-28 12:30:00,44.41,44.54,44.4,44.51,198046.0,44.0041,44.1329,43.9942,44.1032,198046.0
2022-04-28 13:00:00,44.52,44.61,44.5,44.57,249410.0,44.1131,44.2023,44.0933,44.1626,249410.0
2022-04-28 13:30:00,44.56,44.6,44.49,44.53,241373.0,44.1527,44.1924,44.0834,44.123,241373.0
2022-04-28 14:00:00,44.54,44.56,44.5,44.54,201255.0,44.1329,44.1527,44.0933,44.1329,201255.0
2022-04-28 14:30:00,44.54,44.61,44.51,44.56,155670.0,44.1329,44.2023,44.1032,44.1527,155670.0
2022-04-28 15:00:00,44.56,44.63,44.55,44.58,270330.0,44.1527,44.2221,44.1428,44.1726,270330.0
2022-04-28 15:30:00,44.57,44.6,44.47,44.58,541191.0,44.1626,44.1924,44.0636,44.1726,541191.0
2022-04-29 09:30:00,44.06,44.25,44.0,44.24,1829521.0,43.6573,43.8456,43.5979,43.8357,1829521.0
2022-04-29 10:00:00,44.25,44.27,44.0,44.01,375503.0,43.8456,43.8654,43.5979,43.6078,375503.0
2022-04-29 10:30:00,44.0,44.06,43.96,44.05,289396.0,43.5979,43.6573,43.5582,43.6474,289396.0
2022-04-29 11:00:00,44.05,44.06,43.99,44.0,181903.0,43.6474,43.6573,43.5879,43.5979,181903.0
2022-04-29 11:30:00,44.0,44.1,44.0,44.04,202909.0,43.5979,43.6969,43.5979,43.6375,202909.0
2022-04-29 12:00:00,44.04,44.04,43.93,43.95,234876.0,43.6375,43.6375,43.5285,43.5483,234876.0
2022-04-29 12:30:00,43.95,43.96,43.84,43.86,265644.0,43.5483,43.5582,43.4393,43.4591,265644.0
2022-04-29 13:00:00,43.86,43.98,43.86,43.94,194294.0,43.4591,43.578,43.4591,43.5384,194294.0
2022-04-29 13:30:00,43.95,44.03,43.9,43.93,144603.0,43.5483,43.6276,43.4988,43.5285,144603.0
2022-04-29 14:00:00,43.93,43.93,43.83,43.87,218469.0,43.5285,43.5285,43.4294,43.469,218469.0
2022-04-29 14:30:00,43.87,43.88,43.83,43.88,305850.0,43.469,43.479,43.4294,43.479,305850.0
2022-04-29 15:00:00,43.87,43.88,43.78,43.78,268606.0,43.469,43.479,43.3799,43.3799,268606.0
2022-04-29 15:30:00,43.78,43.82,43.61,43.66,844700.0,43.3799,43.4195,43.2114,43.261,844700.0
2022-05-02 09:30:00,43.8,43.96,43.64,43.87,635407.0,43.3997,43.5582,43.2411,43.469,635407.0
2022-05-02 10:00:00,43.87,43.96,43.79,43.93,417446.0,43.469,43.5582,43.3898,43.5285,417446.0
2022-05-02 10:30:00,43.93,44.01,43.8,43.8,230241.0,43.5285,43.6078,43.3997,43.3997,230241.0
2022-05-02 11:00:00,43.81,43.81,43.64,43.73,981277.0,43.4096,43.4096,43.2411,43.3303,981277.0
2022-05-02 11:30:00,43.74,43.79,43.68,43.79,248571.0,43.3402,43.3898,43.2808,43.3898,248571.0
2022-05-02 12:00:00,43.78,43.87,43.69,43.82,221443.0,43.3799,43.469,43.2907,43.4195,221443.0
2022-05-02 12:30:00,43.83,43.84,43.64,43.66,99939.0,43.4294,43.4393,43.2411,43.261,99939.0
2022-05-02 13:00:00,43.66,43.72,43.61,43.64,193269.0,43.261,43.3204,43.2114,43.2411,193269.0
2022-05-02 13:30:00,43.64,43.68,43.56,43.61,344129.0,43.2411,43.2808,43.1619,43.2114,344129.0
2022-05-02 14:00:00,43.6,43.66,43.45,43.49,515626.0,43.2015,43.261,43.0529,43.0925,515626.0
2022-05-02 14:30:00,43.49,43.6,43.44,43.51,215592.0,43.0925,43.2015,43.043,43.1123,215592.0
2022-05-02 15:00:00,43.52,43.83,43.51,43.81,283310.0,43.1222,43.4294,43.1123,43.4096,283310.0
2022-05-02 15:30:00,43.81,43.92,43.79,43.86,780699.0,43.4096,43.5186,43.3898,43.4591,780699.0
2022-05-03 09:30:00,43.81,43.81,43.61,43.7,509471.0,43.4096,43.4096,43.2114,43.3006,509471.0
2022-05-03 10:00:00,43.7,43.76,43.61,43.76,255532.0,43.3006,43.36,43.2114,43.36,255532.0
2022-05-03 10:30:00,43.76,43.8,43.65,43.73,228368.0,43.36,43.3997,43.2511,43.3303,228368.0
2022-05-03 11:00:00,43.73,43.85,43.72,43.8,150596.0,43.3303,43.4492,43.3204,43.3997,150596.0
2022-05-03 11:30:00,43.81,43.87,43.79,43.83,142335.0,43.4096,43.469,43.3898,43.4294,142335.0
2022-05-03 12:00:00,43.83,43.84,43.71,43.79,261267.0,43.4294,43.4393,43.3105,43.3898,261267.0
2022-05-03 12:30:00,43.79,43.84,43.76,43.81,117944.0,43.3898,43.4393,43.36,43.4096,117944.0
2022-05-03 13:00:00,43.81,43.93,43.81,43.88,124631.0,43.4096,43.5285,43.4096,43.479,124631.0
2022-05-03 13:30:00,43.88,43.91,43.86,43.87,79891.0,43.479,43.5087,43.4591,43.469,79891.0
2022-05-03 14:00:00,43.87,43.87,43.73,43.73,340643.0,43.469,43.469,43.3303,43.3303,340643.0
2022-05-03 14:30:00,43.74,43.9,43.7,43.89,197486.0,43.3402,43.4988,43.3006,43.4889,197486.0
2022-05-03 15:00:00,43.9,43.94,43.85,43.87,194671.0,43.4988,43.5384,43.4492,43.469,194671.0
2022-05-03 15:30:00,43.86,43.94,43.79,43.93,640578.0,43.4591,43.5384,43.3898,43.5285,640578.0
2022-05-04 09:30:00,43.11,43.14,43.05,43.07,823472.0,42.716,42.7457,42.6565,42.6764,823472.0
2022-05-04 10:00:00,43.05,43.07,43.01,43.06,253079.0,42.6565,42.6764,42.6169,42.6664,253079.0
2022-05-04 10:30:00,43.05,43.07,43.0,43.05,139602.0,42.6565,42.6764,42.607,42.6565,139602.0
2022-05-04 11:00:00,43.04,43.05,42.99,43.0,387203.0,42.6466,42.6565,42.5971,42.607,387203.0
2022-05-04 11:30:00,43.01,43.06,42.96,43.05,317302.0,42.6169,42.6664,42.5674,42.6565,317302.0
2022-05-04 12:00:00,43.05,43.14,43.02,43.14,263506.0,42.6565,42.7457,42.6268,42.7457,263506.0
2022-05-04 12:30:00,43.14,43.16,43.09,43.16,239107.0,42.7457,42.7655,42.6962,42.7655,239107.0
2022-05-04 13:00:00,43.16,43.17,43.09,43.11,224566.0,42.7655,42.7754,42.6962,42.716,224566.0
2022-05-04 13:30:00,43.11,43.18,43.07,43.13,171683.0,42.716,42.7853,42.6764,42.7358,171683.0
2022-05-04 14:00:00,43.09,43.3,43.0,43.18,473216.0,42.6962,42.9043,42.607,42.7853,473216.0
2022-05-04 14:30:00,43.19,43.66,42.88,43.63,904442.0,42.7953,43.261,42.4881,43.2312,904442.0
2022-05-04 15:00:00,43.65,43.83,43.56,43.77,824202.0,43.2511,43.4294,43.1619,43.37,824202.0
2022-05-04 15:30:00,43.77,43.94,43.76,43.84,726415.0,43.37,43.5384,43.36,43.4393,726415.0
2022-05-05 09:30:00,43.22,43.22,42.93,42.97,405034.0,42.825,42.825,42.5376,42.5773,405034.0
2022-05-05 10:00:00,42.96,42.96,42.75,42.77,416879.0,42.5674,42.5674,42.3593,42.3791,416879.0
2022-05-05 10:30:00,42.77,42.79,42.61,42.66,333864.0,42.3791,42.3989,42.2206,42.2701,333864.0
2022-05-05 11:00:00,42.65,42.68,42.36,42.44,532315.0,42.2602,42.2899,41.9728,42.0521,532315.0
2022-05-05 11:30:00,42.44,42.51,42.3,42.32,256617.0,42.0521,42.1215,41.9134,41.9332,256617.0
2022-05-05 12:00:00,42.31,42.42,42.26,42.4,248609.0,41.9233,42.0323,41.8738,42.0125,248609.0
2022-05-05 12:30:00,42.4,42.45,42.31,42.42,362518.0,42.0125,42.062,41.9233,42.0323,362518.0
2022-05-05 13:00:00,42.42,42.53,42.39,42.45,284800.0,42.0323,42.1413,42.0026,42.062,284800.0
2022-05-05 13:30:00,42.45,42.51,42.35,42.38,216617.0,42.062,42.1215,41.9629,41.9927,216617.0
2022-05-05 14:00:00,42.39,42.48,42.32,42.33,233234.0,42.0026,42.0917,41.9332,41.9431,233234.0
2022-05-05 14:30:00,42.33,42.48,42.32,42.41,267441.0,41.9431,42.0917,41.9332,42.0224,267441.0
2022-05-05 15:00:00,42.41,42.43,42.3,42.34,617221.0,42.0224,42.0422,41.9134,41.953,617221.0
2022-05-05 15:30:00,42.34,42.64,42.31,42.62,1666541.0,41.953,42.2503,41.9233,42.2305,1666541.0
2022-05-06 09:30:00,42.1,42.1,41.76,41.84,482178.0,41.7152,41.7152,41.3783,41.4576,482178.0
2022-05-06 10:00:00,41.84,42.12,41.83,41.99,339992.0,41.4576,41.735,41.4477,41.6062,339992.0
2022-05-06 10:30:00,41.98,42.2,41.89,42.18,367252.0,41.5963,41.8143,41.5071,41.7945,367252.0
2022-05-06 11:00:00,42.17,42.24,42.08,42.18,173157.0,41.7846,41.8539,41.6954,41.7945,173157.0
2022-05-06 11:30:00,42.2,42.2,42.03,42.05,158740.0,41.8143,41.8143,41.6459,41.6657,158740.0
2022-05-06 12:00:00,42.04,42.24,42.03,42.19,265713.0,41.6558,41.8539,41.6459,41.8044,265713.0
2022-05-06 12:30:00,42.19,42.28,42.12,42.27,190001.0,41.8044,41.8936,41.735,41.8837,190001.0
2022-05-06 13:00:00,42.27,42.3,42.12,42.18,117678.0,41.8837,41.9134,41.735,41.7945,117678.0
2022-05-06 13:30:00,42.18,42.24,42.1,42.12,111031.0,41.7945,41.8539,41.7152,41.735,111031.0
2022-05-06 14:00:00,42.12,42.14,42.03,42.05,152766.0,41.735,41.7549,41.6459,41.6657,152766.0
2022-05-06 14:30:00,42.05,42.13,42.0,42.04,344111.0,41.6657,41.7449,41.6161,41.6558,344111.0
2022-05-06 15:00:00,42.04,42.05,41.96,42.02,174819.0,41.6558,41.6657,41.5765,41.636,174819.0
2022-05-06 15:30:00,42.01,42.2,42.0,42.09,588653.0,41.626,41.8143,41.6161,41.7053,588653.0
2022-05-09 09:30:00,41.63,41.73,41.54,41.58,584572.0,41.2495,41.3486,41.1603,41.2,584572.0
2022-05-09 10:00:00,41.58,41.67,41.51,41.55,585899.0,41.2,41.2891,41.1306,41.1702,585899.0
2022-05-09 10:30:00,41.54,41.59,41.46,41.46,258030.0,41.1603,41.2099,41.0811,41.0811,258030.0
2022-05-09 11:00:00,41.45,41.5,41.35,41.35,401518.0,41.0712,41.1207,40.9721,40.9721,401518.0
2022-05-09 11:30:00,41.35,41.59,41.33,41.58,233071.0,40.9721,41.2099,40.9523,41.2,233071.0
2022-05-09 12:00:00,41.58,41.72,41.51,41.65,177401.0,41.2,41.3387,41.1306,41.2693,177401.0
2022-05-09 12:30:00,41.65,41.68,41.48,41.49,128069.0,41.2693,41.2991,41.1009,41.1108,128069.0
2022-05-09 13:00:00,41.48,41.54,41.45,41.53,145376.0,41.1009,41.1603,41.0712,41.1504,145376.0
2022-05-09 13:30:00,41.53,41.55,41.42,41.49,120949.0,41.1504,41.1702,41.0414,41.1108,120949.0
2022-05-09 14:00:00,41.49,41.57,41.46,41.5,287048.0,41.1108,41.1901,41.0811,41.1207,287048.0
2022-05-09 14:30:00,41.5,41.57,41.45,41.54,205948.0,41.1207,41.1901,41.0712,41.1603,205948.0
2022-05-09 15:00:00,41.55,41.61,41.44,41.45,290243.0,41.1702,41.2297,41.0613,41.0712,290243.0
2022-05-09 15:30:00,41.45,41.45,41.31,41.37,468937.0,41.0712,41.0712,40.9324,40.9919,468937.0
2022-05-10 09:30:00,41.5,41.53,41.16,41.23,1035764.0,41.1207,41.1504,40.7838,40.8532,1035764.0
2022-05-10 10:00:00,41.24,41.26,41.11,41.14,469149.0,40.8631,40.8829,40.7343,40.764,469149.0
2022-05-10 10:30:00,41.14,41.15,40.93,40.97,230285.0,40.764,40.7739,40.5559,40.5955,230285.0
2022-05-10 11:00:00,40.97,41.0,40.8,40.87,454325.0,40.5955,40.6253,40.4271,40.4965,454325.0
2022-05-10 11:30:00,40.87,40.97,40.81,40.86,306162.0,40.4965,40.5955,40.437,40.4866,306162.0
2022-05-10 12:00:00,40.86,40.91,40.8,40.82,255864.0,40.4866,40.5361,40.4271,40.4469,255864.0
2022-05-10 12:30:00,40.82,40.9,40.75,40.82,221973.0,40.4469,40.5262,40.3776,40.4469,221973.0
2022-05-10 13:00:00,40.82,40.92,40.77,40.92,394323.0,40.4469,40.546,40.3974,40.546,394323.0
2022-05-10 13:30:00,40.92,41.18,40.92,41.18,324785.0,40.546,40.8036,40.546,40.8036,324785.0
2022-05-10 14:00:00,41.17,41.2,41.05,41.09,171313.0,40.7937,40.8234,40.6748,40.7145,171313.0
2022-05-10 14:30:00,41.08,41.16,41.03,41.11,211860.0,40.7045,40.7838,40.655,40.7343,211860.0
2022-05-10 15:00:00,41.11,41.18,41.02,41.04,333556.0,40.7343,40.8036,40.6451,40.6649,333556.0
2022-05-10 15:30:00,41.04,41.07,40.96,41.05,529047.0,40.6649,40.6946,40.5856,40.6748,529047.0
2022-05-11 09:30:00,41.05,41.3,40.93,41.23,376067.0,40.6748,40.9225,40.5559,40.8532,376067.0
2022-05-11 10:00:00,41.23,41.23,40.99,41.19,614118.0,40.8532,40.8532,40.6154,40.8135,614118.0
2022-05-11 10:30:00,41.19,41.32,41.05,41.1,316365.0,40.8135,40.9423,40.6748,40.7244,316365.0
2022-05-11 11:00:00,41.09,41.16,41.02,41.11,237450.0,40.7145,40.7838,40.6451,40.7343,237450.0
2022-05-11 11:30:00,41.12,41.27,41.09,41.11,207653.0,40.7442,40.8928,40.7145,40.7343,207653.0
2022-05-11 12:00:00,41.1,41.12,40.92,40.94,219897.0,40.7244,40.7442,40.546,40.5658,219897.0
2022-05-11 12:30:00,40.93,40.98,40.85,40.89,157220.0,40.5559,40.6055,40.4766,40.5163,157220.0
2022-05-11 13:00:00,40.88,40.89,40.79,40.8,192671.0,40.5064,40.5163,40.4172,40.4271,192671.0
2022-05-11 13:30:00,40.79,40.83,40.67,40.69,164671.0,40.4172,40.4568,40.2983,40.3181,164671.0
2022-05-11 14:00:00,40.68,40.85,40.68,40.79,214935.0,40.3082,40.4766,40.3082,40.4172,214935.0
2022-05-11 14:30:00,40.79,40.89,40.72,40.73,319258.0,40.4172,40.5163,40.3478,40.3577,319258.0
2022-05-11 15:00:00,40.72,40.75,40.66,40.7,381605.0,40.3478,40.3776,40.2884,40.328,381605.0
2022-05-11 15:30:00,40.7,40.73,40.59,40.62,665770.0,40.328,40.3577,40.219,40.2487,665770.0
2022-05-12 09:30:00,40.34,40.38,40.13,40.27,607625.0,39.9713,40.0109,39.7632,39.9019,607625.0
2022-05-12 10:00:00,40.27,40.62,40.22,40.48,544542.0,39.9019,40.2487,39.8524,40.11,544542.0
2022-05-12 10:30:00,40.5,40.64,40.46,40.61,230944.0,40.1298,40.2686,40.0902,40.2388,230944.0
2022-05-12 11:00:00,40.61,40.71,40.54,40.6,355731.0,40.2388,40.3379,40.1695,40.2289,355731.0
2022-05-12 11:30:00,40.59,40.61,40.4,40.4,159630.0,40.219,40.2388,40.0308,40.0308,159630.0
2022-05-12 12:00:00,40.39,40.49,40.34,40.49,176525.0,40.0208,40.1199,39.9713,40.1199,176525.0
2022-05-12 12:30:00,40.48,40.57,40.45,40.45,109820.0,40.11,40.1992,40.0803,40.0803,109820.0
2022-05-12 13:00:00,40.45,40.49,40.36,40.39,87318.0,40.0803,40.1199,39.9911,40.0208,87318.0
2022-05-12 13:30:00,40.38,40.41,40.23,40.27,333703.0,40.0109,40.0407,39.8623,39.9019,333703.0
2022-05-12 14:00:00,40.26,40.32,40.23,40.27,286266.0,39.892,39.9515,39.8623,39.9019,286266.0
2022-05-12 14:30:00,40.27,40.27,40.15,40.17,92556.0,39.9019,39.9019,39.783,39.8029,92556.0
2022-05-12 15:00:00,40.17,40.44,40.16,40.34,197897.0,39.8029,40.0704,39.793,39.9713,197897.0
2022-05-12 15:30:00,40.35,40.49,40.34,40.43,839841.0,39.9812,40.1199,39.9713,40.0605,839841.0
2022-05-13 09:30:00,40.16,40.29,40.1,40.26,543221.0,39.793,39.9218,39.7335,39.892,543221.0
2022-05-13 10:00:00,40.27,40.51,40.26,40.49,573704.0,39.9019,40.1398,39.892,40.1199,573704.0
2022-05-13 10:30:00,40.48,40.52,40.39,40.43,119771.0,40.11,40.1497,40.0208,40.0605,119771.0
2022-05-13 11:00:00,40.42,40.44,40.39,40.42,138742.0,40.0506,40.0704,40.0208,40.0506,138742.0
2022-05-13 11:30:00,40.43,40.45,40.39,40.43,279737.0,40.0605,40.0803,40.0208,40.0605,279737.0
2022-05-13 12:00:00,40.43,40.53,40.43,40.48,250895.0,40.0605,40.1596,40.0605,40.11,250895.0
2022-05-13 12:30:00,40.48,40.51,40.4,40.46,95803.0,40.11,40.1398,40.0308,40.0902,95803.0
2022-05-13 13:00:00,40.47,40.48,40.37,40.38,67664.0,40.1001,40.11,40.001,40.0109,67664.0
2022-05-13 13:30:00,40.38,40.4,40.29,40.3,126055.0,40.0109,40.0308,39.9218,39.9317,126055.0
2022-05-13 14:00:00,40.3,40.3,40.2,40.26,225095.0,39.9317,39.9317,39.8326,39.892,225095.0
2022-05-13 14:30:00,40.27,40.4,40.27,40.39,207442.0,39.9019,40.0308,39.9019,40.0208,207442.0
2022-05-13 15:00:00,40.39,40.45,40.37,40.44,159973.0,40.0208,40.0803,40.001,40.0704,159973.0
2022-05-13 15:30:00,40.44,40.5,40.37,40.49,715850.0,40.0704,40.1298,40.001,40.1199,715850.0
2022-05-16 09:30:00,40.29,40.39,40.2,40.25,532389.0,39.9218,40.0208,39.8326,39.8821,532389.0
2022-05-16 10:00:00,40.24,40.43,40.2,40.43,737193.0,39.8722,40.0605,39.8326,40.0605,737193.0
2022-05-16 10:30:00,40.43,40.43,40.24,40.26,128503.0,40.0605,40.0605,39.8722,39.892,128503.0
2022-05-16 11:00:00,40.25,40.32,40.21,40.3,225742.0,39.8821,39.9515,39.8425,39.9317,225742.0
2022-05-16 11:30:00,40.29,40.4,40.25,40.38,95119.0,39.9218,40.0308,39.8821,40.0109,95119.0
2022-05-16 12:00:00,40.38,40.38,40.26,40.3,84856.0,40.0109,40.0109,39.892,39.9317,84856.0
2022-05-16 12:30:00,40.3,40.33,40.25,40.26,49770.0,39.9317,39.9614,39.8821,39.892,49770.0
2022-05-16 13:00:00,40.25,40.37,40.25,40.37,47840.0,39.8821,40.001,39.8821,40.001,47840.0
2022-05-16 13:30:00,40.38,40.4,40.32,40.34,73963.0,40.0109,40.0308,39.9515,39.9713,73963.0
2022-05-16 14:00:00,40.33,40.42,40.3,40.42,82826.0,39.9614,40.0506,39.9317,40.0506,82826.0
2022-05-16 14:30:00,40.42,40.45,40.36,40.39,98061.0,40.0506,40.0803,39.9911,40.0208,98061.0
2022-05-16 15:00:00,40.38,40.42,40.25,40.27,322226.0,40.0109,40.0506,39.8821,39.9019,322226.0
2022-05-16 15:30:00,40.28,40.32,40.24,40.31,412318.0,39.9119,39.9515,39.8722,39.9416,412318.0
2022-05-17 09:30:00,41.46,41.56,41.3,41.32,619718.0,41.0811,41.1802,40.9225,40.9423,619718.0
2022-05-17 10:00:00,41.33,41.38,41.28,41.3,195872.0,40.9523,41.0018,40.9027,40.9225,195872.0
2022-05-17 10:30:00,41.29,41.32,41.19,41.27,446521.0,40.9126,40.9423,40.8135,40.8928,446521.0
2022-05-17 11:00:00,41.27,41.4,41.26,41.39,304793.0,40.8928,41.0216,40.8829,41.0117,304793.0
2022-05-17 11:30:00,41.4,41.43,41.35,41.36,136107.0,41.0216,41.0513,40.9721,40.982,136107.0
2022-05-17 12:00:00,41.36,41.39,41.28,41.38,199710.0,40.982,41.0117,40.9027,41.0018,199710.0
2022-05-17 12:30:00,41.39,41.41,41.35,41.36,113171.0,41.0117,41.0315,40.9721,40.982,113171.0
2022-05-17 13:00:00,41.36,41.46,41.32,41.42,801819.0,40.982,41.0811,40.9423,41.0414,801819.0
2022-05-17 13:30:00,41.41,41.44,41.4,41.4,150784.0,41.0315,41.0613,41.0216,41.0216,150784.0
2022-05-17 14:00:00,41.41,41.49,41.24,41.31,290705.0,41.0315,41.1108,40.8631,40.9324,290705.0
2022-05-17 14:30:00,41.31,41.47,41.23,41.45,257004.0,40.9324,41.091,40.8532,41.0712,257004.0
2022-05-17 15:00:00,41.45,41.5,41.44,41.5,219699.0,41.0712,41.1207,41.0613,41.1207,219699.0
2022-05-17 15:30:00,41.5,41.52,41.45,41.52,1044275.0,41.1207,41.1405,41.0712,41.1405,1044275.0
2022-05-18 09:30:00,41.17,41.32,41.14,41.18,1484319.0,40.7937,40.9423,40.764,40.8036,1484319.0
2022-05-18 10:00:00,41.18,41.23,41.11,41.11,237879.0,40.8036,40.8532,40.7343,40.7343,237879.0
2022-05-18 10:30:00,41.11,41.15,41.07,41.13,94934.0,40.7343,40.7739,40.6946,40.7541,94934.0
2022-05-18 11:00:00,41.12,41.12,40.86,40.88,205447.0,40.7442,40.7442,40.4866,40.5064,205447.0
2022-05-18 11:30:00,40.88,40.95,40.82,40.82,89119.0,40.5064,40.5757,40.4469,40.4469,89119.0
2022-05-18 12:00:00,40.82,40.84,40.75,40.77,103750.0,40.4469,40.4667,40.3776,40.3974,103750.0
2022-05-18 12:30:00,40.77,40.84,40.74,40.84,87571.0,40.3974,40.4667,40.3676,40.4667,87571.0
2022-05-18 13:00:00,40.84,40.84,40.69,40.73,152574.0,40.4667,40.4667,40.3181,40.3577,152574.0
2022-05-18 13:30:00,40.72,40.73,40.56,40.59,601976.0,40.3478,40.3577,40.1893,40.219,601976.0
2022-05-18 14:00:00,40.59,40.65,40.55,40.65,300080.0,40.219,40.2785,40.1794,40.2785,300080.0
2022-05-18 14:30:00,40.64,40.66,40.47,40.49,286059.0,40.2686,40.2884,40.1001,40.1199,286059.0
2022-05-18 15:00:00,40.5,40.55,40.43,40.44,284023.0,40.1298,40.1794,40.0605,40.0704,284023.0
2022-05-18 15:30:00,40.44,40.52,40.39,40.5,880743.0,40.0704,40.1497,40.0208,40.1298,880743.0
2022-05-19 09:30:00,40.46,40.68,40.42,40.61,1381163.0,40.0902,40.3082,40.0506,40.2388,1381163.0
2022-05-19 10:00:00,40.59,40.79,40.58,40.68,362958.0,40.219,40.4172,40.2091,40.3082,362958.0
2022-05-19 10:30:00,40.68,40.77,40.6,40.71,472971.0,40.3082,40.3974,40.2289,40.3379,472971.0
2022-05-19 11:00:00,40.71,40.77,40.64,40.71,237628.0,40.3379,40.3974,40.2686,40.3379,237628.0
2022-05-19 11:30:00,40.72,40.93,40.72,40.85,491934.0,40.3478,40.5559,40.3478,40.4766,491934.0
2022-05-19 12:00:00,40.85,40.93,40.8,40.85,181862.0,40.4766,40.5559,40.4271,40.4766,181862.0
2022-05-19 12:30:00,40.85,40.87,40.74,40.84,157603.0,40.4766,40.4965,40.3676,40.4667,157603.0
2022-05-19 13:00:00,40.83,40.86,40.72,40.81,161250.0,40.4568,40.4866,40.3478,40.437,161250.0
2022-05-19 13:30:00,40.81,40.96,40.73,40.93,122568.0,40.437,40.5856,40.3577,40.5559,122568.0
2022-05-19 14:00:00,40.94,40.94,40.83,40.87,162367.0,40.5658,40.5658,40.4568,40.4965,162367.0
2022-05-19 14:30:00,40.86,40.97,40.85,40.93,216962.0,40.4866,40.5955,40.4766,40.5559,216962.0
2022-05-19 15:00:00,40.93,40.99,40.76,40.77,457995.0,40.5559,40.6154,40.3875,40.3974,457995.0
2022-05-19 15:30:00,40.76,40.82,40.73,40.77,863166.0,40.3875,40.4469,40.3577,40.3974,863166.0
2022-05-20 09:30:00,41.2,41.25,41.06,41.1,573725.0,40.8234,40.873,40.6847,40.7244,573725.0
2022-05-20 10:00:00,41.11,41.11,40.94,41.04,114486.0,40.7343,40.7343,40.5658,40.6649,114486.0
2022-05-20 10:30:00,41.04,41.06,40.86,40.86,97300.0,40.6649,40.6847,40.4866,40.4866,97300.0
2022-05-20 11:00:00,40.86,40.89,40.72,40.78,100634.0,40.4866,40.5163,40.3478,40.4073,100634.0
2022-05-20 11:30:00,40.79,40.85,40.74,40.77,68869.0,40.4172,40.4766,40.3676,40.3974,68869.0
2022-05-20 12:00:00,40.76,40.77,40.59,40.64,123880.0,40.3875,40.3974,40.219,40.2686,123880.0
2022-05-20 12:30:00,40.63,40.67,40.45,40.51,621355.0,40.2587,40.2983,40.0803,40.1398,621355.0
2022-05-20 13:00:00,40.51,40.51,40.36,40.37,167587.0,40.1398,40.1398,39.9911,40.001,167587.0
2022-05-20 13:30:00,40.36,40.58,40.35,40.55,409859.0,39.9911,40.2091,39.9812,40.1794,409859.0
2022-05-20 14:00:00,40.56,40.59,40.48,40.55,185553.0,40.1893,40.219,40.11,40.1794,185553.0
2022-05-20 14:30:00,40.55,40.67,40.47,40.61,269300.0,40.1794,40.2983,40.1001,40.2388,269300.0
2022-05-20 15:00:00,40.62,40.74,40.54,40.73,212271.0,40.2487,40.3676,40.1695,40.3577,212271.0
2022-05-20 15:30:00,40.74,40.98,40.71,40.96,844828.0,40.3676,40.6055,40.3379,40.5856,844828.0
2022-05-23 09:30:00,41.12,41.25,41.06,41.1,640458.0,40.7442,40.873,40.6847,40.7244,640458.0
2022-05-23 10:00:00,41.09,41.16,40.98,41.16,253668.0,40.7145,40.7838,40.6055,40.7838,253668.0
2022-05-23 10:30:00,41.16,41.22,41.11,41.18,233610.0,40.7838,40.8433,40.7343,40.8036,233610.0
2022-05-23 11:00:00,41.19,41.31,41.16,41.31,236494.0,40.8135,40.9324,40.7838,40.9324,236494.0
2022-05-23 11:30:00,41.31,41.37,41.3,41.3,81545.0,40.9324,40.9919,40.9225,40.9225,81545.0
2022-05-23 12:00:00,41.3,41.36,41.29,41.3,76901.0,40.9225,40.982,40.9126,40.9225,76901.0
2022-05-23 12:30:00,41.3,41.32,41.23,41.28,81848.0,40.9225,40.9423,40.8532,40.9027,81848.0
2022-05-23 13:00:00,41.27,41.28,41.14,41.2,105636.0,40.8928,40.9027,40.764,40.8234,105636.0
2022-05-23 13:30:00,41.2,41.28,41.18,41.27,51453.0,40.8234,40.9027,40.8036,40.8928,51453.0
2022-05-23 14:00:00,41.27,41.32,41.24,41.29,89483.0,40.8928,40.9423,40.8631,40.9126,89483.0
2022-05-23 14:30:00,41.28,41.34,41.26,41.27,76464.0,40.9027,40.9622,40.8829,40.8928,76464.0
2022-05-23 15:00:00,41.26,41.31,41.21,41.23,203095.0,40.8829,40.9324,40.8334,40.8532,203095.0
2022-05-23 15:30:00,41.24,41.29,41.19,41.27,406904.0,40.8631,40.9126,40.8135,40.8928,406904.0
2022-05-24 09:30:00,40.78,40.84,40.75,40.77,480857.0,40.4073,40.4667,40.3776,40.3974,480857.0
2022-05-24 10:00:00,40.77,40.77,40.58,40.69,305240.0,40.3974,40.3974,40.2091,40.3181,305240.0
2022-05-24 10:30:00,40.69,40.7,40.54,40.57,126097.0,40.3181,40.328,40.1695,40.1992,126097.0
2022-05-24 11:00:00,40.57,40.66,40.52,40.66,119707.0,40.1992,40.2884,40.1497,40.2884,119707.0
2022-05-24 11:30:00,40.66,40.85,40.6,40.82,209952.0,40.2884,40.4766,40.2289,40.4469,209952.0
2022-05-24 12:00:00,40.82,40.92,40.78,40.84,236989.0,40.4469,40.546,40.4073,40.4667,236989.0
2022-05-24 12:30:00,40.83,40.85,40.72,40.76,585921.0,40.4568,40.4766,40.3478,40.3875,585921.0
2022-05-24 13:00:00,40.76,40.8,40.69,40.79,86919.0,40.3875,40.4271,40.3181,40.4172,86919.0
2022-05-24 13:30:00,40.78,40.91,40.75,40.89,73927.0,40.4073,40.5361,40.3776,40.5163,73927.0
2022-05-24 14:00:00,40.89,40.98,40.83,40.9,129291.0,40.5163,40.6055,40.4568,40.5262,129291.0
2022-05-24 14:30:00,40.9,40.95,40.75,40.79,118817.0,40.5262,40.5757,40.3776,40.4172,118817.0
2022-05-24 15:00:00,40.79,40.91,40.78,40.9,254807.0,40.4172,40.5361,40.4073,40.5262,254807.0
2022-05-24 15:30:00,40.9,41.03,40.89,40.95,512365.0,40.5262,40.655,40.5163,40.5757,512365.0
2022-05-25 09:30:00,40.33,40.52,40.32,40.44,1276342.0,39.9614,40.1497,39.9515,40.0704,1276342.0
2022-05-25 10:00:00,40.44,40.55,40.41,40.54,198804.0,40.0704,40.1794,40.0407,40.1695,198804.0
2022-05-25 10:30:00,40.55,40.6,40.49,40.54,173526.0,40.1794,40.2289,40.1199,40.1695,173526.0
2022-05-25 11:00:00,40.54,40.55,40.48,40.55,71146.0,40.1695,40.1794,40.11,40.1794,71146.0
2022-05-25 11:30:00,40.54,40.54,40.41,40.48,122538.0,40.1695,40.1695,40.0407,40.11,122538.0
2022-05-25 12:00:00,40.48,40.51,40.36,40.4,65555.0,40.11,40.1398,39.9911,40.0308,65555.0
2022-05-25 12:30:00,40.41,40.5,40.36,40.48,49933.0,40.0407,40.1298,39.9911,40.11,49933.0
2022-05-25 13:00:00,40.48,40.51,40.41,40.51,106768.0,40.11,40.1398,40.0407,40.1398,106768.0
2022-05-25 13:30:00,40.5,40.56,40.46,40.48,298847.0,40.1298,40.1893,40.0902,40.11,298847.0
2022-05-25 14:00:00,40.47,40.64,40.36,40.64,669776.0,40.1001,40.2686,39.9911,40.2686,669776.0
2022-05-25 14:30:00,40.65,40.7,40.61,40.69,410966.0,40.2785,40.328,40.2388,40.3181,410966.0
2022-05-25 15:00:00,40.69,40.78,40.68,40.75,473649.0,40.3181,40.4073,40.3082,40.3776,473649.0
2022-05-25 15:30:00,40.75,40.77,40.66,40.73,1233338.0,40.3776,40.3974,40.2884,40.3577,1233338.0
2022-05-26 09:30:00,40.75,41.06,40.72,41.04,704743.0,40.3776,40.6847,40.3478,40.6649,704743.0
2022-05-26 10:00:00,41.04,41.12,41.02,41.07,250468.0,40.6649,40.7442,40.6451,40.6946,250468.0
2022-05-26 10:30:00,41.07,41.08,41.0,41.06,121555.0,40.6946,40.7045,40.6253,40.6847,121555.0
2022-05-26 11:00:00,41.06,41.1,41.02,41.03,117171.0,40.6847,40.7244,40.6451,40.655,117171.0
2022-05-26 11:30:00,41.03,41.05,40.99,41.01,182933.0,40.655,40.6748,40.6154,40.6352,182933.0
2022-05-26 12:00:00,41.01,41.06,40.99,41.05,175811.0,40.6352,40.6847,40.6154,40.6748,175811.0
2022-05-26 12:30:00,41.06,41.09,41.04,41.09,98943.0,40.6847,40.7145,40.6649,40.7145,98943.0
2022-05-26 13:00:00,41.09,41.13,41.04,41.07,138976.0,40.7145,40.7541,40.6649,40.6946,138976.0
2022-05-26 13:30:00,41.07,41.1,41.05,41.09,79905.0,40.6946,40.7244,40.6748,40.7145,79905.0
2022-05-26 14:00:00,41.09,41.13,41.08,41.11,43498.0,40.7145,40.7541,40.7045,40.7343,43498.0
2022-05-26 14:30:00,41.11,41.12,41.07,41.11,99028.0,40.7343,40.7442,40.6946,40.7343,99028.0
2022-05-26 15:00:00,41.11,41.14,41.04,41.07,452370.0,40.7343,40.764,40.6649,40.6946,452370.0
2022-05-26 15:30:00,41.07,41.17,41.04,41.06,365043.0,40.6946,40.7937,40.6649,40.6847,365043.0
2022-05-27 09:30:00,41.22,41.31,41.14,41.26,252624.0,40.8433,40.9324,40.764,40.8829,252624.0
2022-05-27 10:00:00,41.26,41.29,41.2,41.22,147015.0,40.8829,40.9126,40.8234,40.8433,147015.0
2022-05-27 10:30:00,41.23,41.27,41.19,41.24,194972.0,40.8532,40.8928,40.8135,40.8631,194972.0
2022-05-27 11:00:00,41.25,41.31,41.22,41.28,61044.0,40.873,40.9324,40.8433,40.9027,61044.0
2022-05-27 11:30:00,41.28,41.3,41.25,41.27,94041.0,40.9027,40.9225,40.873,40.8928,94041.0
2022-05-27 12:00:00,41.28,41.31,41.26,41.27,184435.0,40.9027,40.9324,40.8829,40.8928,184435.0
2022-05-27 12:30:00,41.27,41.29,41.22,41.25,170677.0,40.8928,40.9126,40.8433,40.873,170677.0
2022-05-27 13:00:00,41.25,41.27,41.23,41.25,109978.0,40.873,40.8928,40.8532,40.873,109978.0
2022-05-27 13:30:00,41.25,41.27,41.23,41.27,85521.0,40.873,40.8928,40.8532,40.8928,85521.0
2022-05-27 14:00:00,41.27,41.32,41.25,41.3,734976.0,40.8928,40.9423,40.873,40.9225,734976.0
2022-05-27 14:30:00,41.29,41.31,41.27,41.3,83341.0,40.9126,40.9324,40.8928,40.9225,83341.0
2022-05-27 15:00:00,41.3,41.35,41.3,41.31,124468.0,40.9225,40.9721,40.9225,40.9324,124468.0
2022-05-27 15:30:00,41.31,41.37,41.27,41.35,428197.0,40.9324,40.9919,40.8928,40.9721,428197.0
2022-05-31 09:30:00,41.83,41.88,41.66,41.72,616939.0,41.4477,41.4972,41.2792,41.3387,616939.0
2022-05-31 10:00:00,41.72,41.74,41.6,41.69,1045903.0,41.3387,41.3585,41.2198,41.309,1045903.0
2022-05-31 10:30:00,41.69,41.74,41.65,41.68,926229.0,41.309,41.3585,41.2693,41.2991,926229.0
2022-05-31 11:00:00,41.67,41.71,41.54,41.54,543882.0,41.2891,41.3288,41.1603,41.1603,543882.0
2022-05-31 11:30:00,41.54,41.72,41.52,41.7,695884.0,41.1603,41.3387,41.1405,41.3189,695884.0
2022-05-31 12:00:00,41.7,41.74,41.64,41.68,280816.0,41.3189,41.3585,41.2594,41.2991,280816.0
2022-05-31 12:30:00,41.68,41.71,41.66,41.67,568890.0,41.2991,41.3288,41.2792,41.2891,568890.0
2022-05-31 13:00:00,41.66,41.67,41.57,41.59,448397.0,41.2792,41.2891,41.1901,41.2099,448397.0
2022-05-31 13:30:00,41.58,41.68,41.56,41.68,730850.0,41.2,41.2991,41.1802,41.2991,730850.0
2022-05-31 14:00:00,41.68,41.69,41.58,41.61,405694.0,41.2991,41.309,41.2,41.2297,405694.0
2022-05-31 14:30:00,41.61,41.61,41.46,41.5,675281.0,41.2297,41.2297,41.0811,41.1207,675281.0
2022-05-31 15:00:00,41.5,41.57,41.44,41.52,546280.0,41.1207,41.1901,41.0613,41.1405,546280.0
2022-05-31 15:30:00,41.52,41.59,41.41,41.41,1492930.0,41.1405,41.2099,41.0315,41.0315,1492930.0
2022-06-01 09:30:00,41.72,41.79,41.66,41.71,651333.0,41.3387,41.4081,41.2792,41.3288,651333.0
2022-06-01 10:00:00,41.72,41.72,41.44,41.46,340186.0,41.3387,41.3387,41.0613,41.0811,340186.0
2022-06-01 10:30:00,41.46,41.53,41.42,41.51,185749.0,41.0811,41.1504,41.0414,41.1306,185749.0
2022-06-01 11:00:00,41.51,41.51,41.37,41.45,275942.0,41.1306,41.1306,40.9919,41.0712,275942.0
2022-06-01 11:30:00,41.45,41.45,41.3,41.31,379990.0,41.0712,41.0712,40.9225,40.9324,379990.0
2022-06-01 12:00:00,41.31,41.36,41.28,41.31,175050.0,40.9324,40.982,40.9027,40.9324,175050.0
2022-06-01 12:30:00,41.32,41.36,41.28,41.34,128747.0,40.9423,40.982,40.9027,40.9622,128747.0
2022-06-01 13:00:00,41.34,41.43,41.34,41.41,105290.0,40.9622,41.0513,40.9622,41.0315,105290.0
2022-06-01 13:30:00,41.41,41.49,41.38,41.46,170680.0,41.0315,41.1108,41.0018,41.0811,170680.0
2022-06-01 14:00:00,41.46,41.58,41.44,41.57,138866.0,41.0811,41.2,41.0613,41.1901,138866.0
2022-06-01 14:30:00,41.57,41.58,41.5,41.52,128921.0,41.1901,41.2,41.1207,41.1405,128921.0
2022-06-01 15:00:00,41.52,41.58,41.47,41.55,176453.0,41.1405,41.2,41.091,41.1702,176453.0
2022-06-01 15:30:00,41.55,41.58,41.43,41.43,518707.0,41.1702,41.2,41.0513,41.0513,518707.0
2022-06-02 09:30:00,41.87,41.94,41.8,41.84,302672.0,41.4873,41.5567,41.418,41.4576,302672.0
2022-06-02 10:00:00,41.85,42.01,41.81,41.86,235127.0,41.4675,41.626,41.4279,41.4774,235127.0
2022-06-02 10:30:00,41.86,41.99,41.84,41.99,100392.0,41.4774,41.6062,41.4576,41.6062,100392.0
2022-06-02 11:00:00,41.98,42.19,41.98,42.18,191728.0,41.5963,41.8044,41.5963,41.7945,191728.0
2022-06-02 11:30:00,42.18,42.29,42.13,42.23,145799.0,41.7945,41.9035,41.7449,41.844,145799.0
2022-06-02 12:00:00,42.23,42.31,42.22,42.3,156515.0,41.844,41.9233,41.8341,41.9134,156515.0
2022-06-02 12:30:00,42.3,42.33,42.28,42.3,87197.0,41.9134,41.9431,41.8936,41.9134,87197.0
2022-06-02 13:00:00,42.31,42.32,42.24,42.3,132509.0,41.9233,41.9332,41.8539,41.9134,132509.0
2022-06-02 13:30:00,42.31,42.38,42.3,42.35,139446.0,41.9233,41.9927,41.9134,41.9629,139446.0
2022-06-02 14:00:00,42.36,42.39,42.31,42.32,148192.0,41.9728,42.0026,41.9233,41.9332,148192.0
2022-06-02 14:30:00,42.33,42.37,42.3,42.3,141296.0,41.9431,41.9828,41.9134,41.9134,141296.0
2022-06-02 15:00:00,42.3,42.36,42.29,42.3,497666.0,41.9134,41.9728,41.9035,41.9134,497666.0
2022-06-02 15:30:00,42.31,42.4,42.3,42.38,556698.0,41.9233,42.0125,41.9134,41.9927,556698.0
2022-06-03 09:30:00,41.59,41.64,41.44,41.59,665099.0,41.2099,41.2594,41.0613,41.2099,665099.0
2022-06-03 10:00:00,41.59,41.65,41.48,41.5,213579.0,41.2099,41.2693,41.1009,41.1207,213579.0
2022-06-03 10:30:00,41.49,41.52,41.4,41.43,205527.0,41.1108,41.1405,41.0216,41.0513,205527.0
2022-06-03 11:00:00,41.43,41.45,41.37,41.39,202623.0,41.0513,41.0712,40.9919,41.0117,202623.0
2022-06-03 11:30:00,41.39,41.46,41.38,41.41,100281.0,41.0117,41.0811,41.0018,41.0315,100281.0
2022-06-03 12:00:00,41.42,41.46,41.38,41.44,131559.0,41.0414,41.0811,41.0018,41.0613,131559.0
2022-06-03 12:30:00,41.44,41.48,41.41,41.47,136779.0,41.0613,41.1009,41.0315,41.091,136779.0
2022-06-03 13:00:00,41.46,41.52,41.37,41.42,228075.0,41.0811,41.1405,40.9919,41.0414,228075.0
2022-06-03 13:30:00,41.42,41.43,41.33,41.36,250087.0,41.0414,41.0513,40.9523,40.982,250087.0
2022-06-03 14:00:00,41.36,41.4,41.34,41.4,112162.0,40.982,41.0216,40.9622,41.0216,112162.0
2022-06-03 14:30:00,41.4,41.41,41.32,41.37,135136.0,41.0216,41.0315,40.9423,40.9919,135136.0
2022-06-03 15:00:00,41.38,41.38,41.3,41.37,145588.0,41.0018,41.0018,40.9225,40.9919,145588.0
2022-06-03 15:30:00,41.38,41.41,41.34,41.38,846826.0,41.0018,41.0315,40.9622,41.0018,846826.0
2022-06-06 09:30:00,41.67,41.77,41.6,41.71,332208.0,41.2891,41.3882,41.2198,41.3288,332208.0
2022-06-06 10:00:00,41.71,41.76,41.67,41.67,171190.0,41.3288,41.3783,41.2891,41.2891,171190.0
2022-06-06 10:30:00,41.67,41.7,41.61,41.68,159772.0,41.2891,41.3189,41.2297,41.2991,159772.0
2022-06-06 11:00:00,41.69,41.69,41.46,41.46,360157.0,41.309,41.309,41.0811,41.0811,360157.0
2022-06-06 11:30:00,41.47,41.51,41.45,41.5,75112.0,41.091,41.1306,41.0712,41.1207,75112.0
2022-06-06 12:00:00,41.5,41.5,41.4,41.4,60965.0,41.1207,41.1207,41.0216,41.0216,60965.0
2022-06-06 12:30:00,41.41,41.47,41.39,41.45,32171.0,41.0315,41.091,41.0117,41.0712,32171.0
2022-06-06 13:00:00,41.45,41.46,41.41,41.42,29289.0,41.0712,41.0811,41.0315,41.0414,29289.0
2022-06-06 13:30:00,41.42,41.5,41.42,41.49,55757.0,41.0414,41.1207,41.0414,41.1108,55757.0
2022-06-06 14:00:00,41.49,41.5,41.38,41.39,108938.0,41.1108,41.1207,41.0018,41.0117,108938.0
2022-06-06 14:30:00,41.38,41.41,41.33,41.37,165303.0,41.0018,41.0315,40.9523,40.9919,165303.0
2022-06-06 15:00:00,41.36,41.37,41.3,41.33,186215.0,40.982,40.9919,40.9225,40.9523,186215.0
2022-06-06 15:30:00,41.33,41.4,41.29,41.37,657768.0,40.9523,41.0216,40.9126,40.9919,657768.0
2022-06-07 09:30:00,41.16,41.3,41.15,41.24,357945.0,40.7838,40.9225,40.7739,40.8631,357945.0
2022-06-07 10:00:00,41.24,41.31,41.18,41.31,121753.0,40.8631,40.9324,40.8036,40.9324,121753.0
2022-06-07 10:30:00,41.31,41.51,41.3,41.47,75481.0,40.9324,41.1306,40.9225,41.091,75481.0
2022-06-07 11:00:00,41.46,41.46,41.38,41.39,147242.0,41.0811,41.0811,41.0018,41.0117,147242.0
2022-06-07 11:30:00,41.4,41.4,41.33,41.36,162350.0,41.0216,41.0216,40.9523,40.982,162350.0
2022-06-07 12:00:00,41.36,41.37,41.29,41.35,118472.0,40.982,40.9919,40.9126,40.9721,118472.0
2022-06-07 12:30:00,41.35,41.39,41.33,41.38,87401.0,40.9721,41.0117,40.9523,41.0018,87401.0
2022-06-07 13:00:00,41.37,41.4,41.35,41.38,136176.0,40.9919,41.0216,40.9721,41.0018,136176.0
2022-06-07 13:30:00,41.39,41.41,41.35,41.36,129784.0,41.0117,41.0315,40.9721,40.982,129784.0
2022-06-07 14:00:00,41.36,41.42,41.35,41.39,79970.0,40.982,41.0414,40.9721,41.0117,79970.0
2022-06-07 14:30:00,41.4,41.42,41.35,41.39,85328.0,41.0216,41.0414,40.9721,41.0117,85328.0
2022-06-07 15:00:00,41.38,41.44,41.38,41.44,92832.0,41.0018,41.0613,41.0018,41.0613,92832.0
2022-06-07 15:30:00,41.44,41.47,41.43,41.44,506113.0,41.0613,41.091,41.0513,41.0613,506113.0
2022-06-08 09:30:00,41.16,41.24,41.03,41.22,268655.0,40.7838,40.8631,40.655,40.8433,268655.0
2022-06-08 10:00:00,41.22,41.23,41.07,41.14,193951.0,40.8433,40.8532,40.6946,40.764,193951.0
2022-06-08 10:30:00,41.13,41.18,41.11,41.14,83233.0,40.7541,40.8036,40.7343,40.764,83233.0
2022-06-08 11:00:00,41.15,41.22,41.11,41.18,49704.0,40.7739,40.8433,40.7343,40.8036,49704.0
2022-06-08 11:30:00,41.18,41.23,41.14,41.14,82868.0,40.8036,40.8532,40.764,40.764,82868.0
2022-06-08 12:00:00,41.14,41.17,41.08,41.12,91400.0,40.764,40.7937,40.7045,40.7442,91400.0
2022-06-08 12:30:00,41.12,41.12,40.98,41.07,116670.0,40.7442,40.7442,40.6055,40.6946,116670.0
2022-06-08 13:00:00,41.07,41.09,41.02,41.04,50232.0,40.6946,40.7145,40.6451,40.6649,50232.0
2022-06-08 13:30:00,41.04,41.05,40.98,41.02,178403.0,40.6649,40.6748,40.6055,40.6451,178403.0
2022-06-08 14:00:00,41.02,41.04,40.96,41.0,185758.0,40.6451,40.6649,40.5856,40.6253,185758.0
2022-06-08 14:30:00,40.99,41.04,40.97,41.02,176134.0,40.6154,40.6649,40.5955,40.6451,176134.0
2022-06-08 15:00:00,41.02,41.07,40.96,41.06,203686.0,40.6451,40.6946,40.5856,40.6847,203686.0
2022-06-08 15:30:00,41.06,41.07,40.97,41.0,848579.0,40.6847,40.6946,40.5955,40.6253,848579.0
2022-06-09 09:30:00,41.16,41.22,41.06,41.2,498950.0,40.7838,40.8433,40.6847,40.8234,498950.0
2022-06-09 10:00:00,41.2,41.2,41.05,41.13,316745.0,40.8234,40.8234,40.6748,40.7541,316745.0
2022-06-09 10:30:00,41.14,41.14,40.97,41.02,183955.0,40.764,40.764,40.5955,40.6451,183955.0
2022-06-09 11:00:00,41.01,41.06,40.95,40.99,210568.0,40.6352,40.6847,40.5757,40.6154,210568.0
2022-06-09 11:30:00,40.99,41.09,40.96,41.03,89955.0,40.6154,40.7145,40.5856,40.655,89955.0
2022-06-09 12:00:00,41.03,41.04,40.95,41.01,83794.0,40.655,40.6649,40.5757,40.6352,83794.0
2022-06-09 12:30:00,41.02,41.1,41.0,41.08,203691.0,40.6451,40.7244,40.6253,40.7045,203691.0
2022-06-09 13:00:00,41.08,41.12,41.0,41.01,115793.0,40.7045,40.7442,40.6253,40.6352,115793.0
2022-06-09 13:30:00,41.01,41.04,40.98,41.04,101448.0,40.6352,40.6649,40.6055,40.6649,101448.0
2022-06-09 14:00:00,41.04,41.04,40.96,40.99,71738.0,40.6649,40.6649,40.5856,40.6154,71738.0
2022-06-09 14:30:00,41.0,41.0,40.88,40.89,120322.0,40.6253,40.6253,40.5064,40.5163,120322.0
2022-06-09 15:00:00,40.88,40.88,40.82,40.82,155500.0,40.5064,40.5064,40.4469,40.4469,155500.0
2022-06-09 15:30:00,40.82,40.85,40.71,40.71,898107.0,40.4469,40.4766,40.3379,40.3379,898107.0
2022-06-10 09:30:00,40.39,40.47,40.29,40.34,603767.0,40.0208,40.1001,39.9218,39.9713,603767.0
2022-06-10 10:00:00,40.34,40.35,40.19,40.22,216257.0,39.9713,39.9812,39.8227,39.8524,216257.0
2022-06-10 10:30:00,40.22,40.34,40.2,40.26,233483.0,39.8524,39.9713,39.8326,39.892,233483.0
2022-06-10 11:00:00,40.26,40.38,40.26,40.3,271750.0,39.892,40.0109,39.892,39.9317,271750.0
2022-06-10 11:30:00,40.3,40.35,40.25,40.34,252299.0,39.9317,39.9812,39.8821,39.9713,252299.0
2022-06-10 12:00:00,40.34,40.4,40.23,40.26,1206370.0,39.9713,40.0308,39.8623,39.892,1206370.0
2022-06-10 12:30:00,40.26,40.31,40.23,40.26,128265.0,39.892,39.9416,39.8623,39.892,128265.0
2022-06-10 13:00:00,40.27,40.29,40.22,40.29,252375.0,39.9019,39.9218,39.8524,39.9218,252375.0
2022-06-10 13:30:00,40.29,40.33,40.23,40.28,524963.0,39.9218,39.9614,39.8623,39.9119,524963.0
2022-06-10 14:00:00,40.29,40.34,40.24,40.29,320851.0,39.9218,39.9713,39.8722,39.9218,320851.0
2022-06-10 14:30:00,40.3,40.38,40.29,40.36,110534.0,39.9317,40.0109,39.9218,39.9911,110534.0
2022-06-10 15:00:00,40.36,40.39,40.28,40.36,413232.0,39.9911,40.0208,39.9119,39.9911,413232.0
2022-06-10 15:30:00,40.35,40.38,40.21,40.24,843871.0,39.9812,40.0109,39.8425,39.8722,843871.0
2022-06-13 09:30:00,39.62,39.81,39.55,39.63,578437.0,39.2579,39.4461,39.1885,39.2678,578437.0
2022-06-13 10:00:00,39.64,39.69,39.51,39.52,331208.0,39.2777,39.3272,39.1489,39.1588,331208.0
2022-06-13 10:30:00,39.53,39.58,39.44,39.5,347682.0,39.1687,39.2183,39.0795,39.139,347682.0
2022-06-13 11:00:00,39.5,39.68,39.46,39.62,173906.0,39.139,39.3173,39.0993,39.2579,173906.0
2022-06-13 11:30:00,39.62,39.7,39.55,39.66,243479.0,39.2579,39.3372,39.1885,39.2975,243479.0
2022-06-13 12:00:00,39.66,39.79,39.64,39.73,288631.0,39.2975,39.4263,39.2777,39.3669,288631.0
2022-06-13 12:30:00,39.73,39.84,39.64,39.65,497364.0,39.3669,39.4759,39.2777,39.2876,497364.0
2022-06-13 13:00:00,39.65,39.65,39.6,39.63,92635.0,39.2876,39.2876,39.2381,39.2678,92635.0
2022-06-13 13:30:00,39.63,39.77,39.59,39.74,244267.0,39.2678,39.4065,39.2282,39.3768,244267.0
2022-06-13 14:00:00,39.73,39.73,39.62,39.65,120940.0,39.3669,39.3669,39.2579,39.2876,120940.0
2022-06-13 14:30:00,39.64,39.71,39.58,39.6,170656.0,39.2777,39.3471,39.2183,39.2381,170656.0
2022-06-13 15:00:00,39.6,39.79,39.46,39.46,790581.0,39.2381,39.4263,39.0993,39.0993,790581.0
2022-06-13 15:30:00,39.46,39.54,39.42,39.52,837341.0,39.0993,39.1786,39.0597,39.1588,837341.0
2022-06-14 09:30:00,39.75,39.81,39.58,39.81,779151.0,39.3867,39.4461,39.2183,39.4461,779151.0
2022-06-14 10:00:00,39.8,39.82,39.61,39.64,548792.0,39.4362,39.4561,39.248,39.2777,548792.0
2022-06-14 10:30:00,39.64,39.77,39.61,39.68,382315.0,39.2777,39.4065,39.248,39.3173,382315.0
2022-06-14 11:00:00,39.68,39.72,39.61,39.67,422973.0,39.3173,39.357,39.248,39.3074,422973.0
2022-06-14 11:30:00,39.66,39.72,39.61,39.68,135142.0,39.2975,39.357,39.248,39.3173,135142.0
2022-06-14 12:00:00,39.67,39.69,39.6,39.64,101658.0,39.3074,39.3272,39.2381,39.2777,101658.0
2022-06-14 12:30:00,39.65,39.67,39.59,39.66,89733.0,39.2876,39.3074,39.2282,39.2975,89733.0
2022-06-14 13:00:00,39.67,39.81,39.64,39.71,200588.0,39.3074,39.4461,39.2777,39.3471,200588.0
2022-06-14 13:30:00,39.7,39.71,39.59,39.64,94515.0,39.3372,39.3471,39.2282,39.2777,94515.0
2022-06-14 14:00:00,39.64,39.72,39.63,39.68,182383.0,39.2777,39.357,39.2678,39.3173,182383.0
2022-06-14 14:30:00,39.68,39.71,39.59,39.61,113579.0,39.3173,39.3471,39.2282,39.248,113579.0
2022-06-14 15:00:00,39.61,39.63,39.54,39.61,157443.0,39.248,39.2678,39.1786,39.248,157443.0
2022-06-14 15:30:00,39.61,39.74,39.6,39.73,530692.0,39.248,39.3768,39.2381,39.3669,530692.0
2022-06-15 09:30:00,39.63,39.83,39.61,39.77,426705.0,39.2678,39.466,39.248,39.4065,426705.0
2022-06-15 10:00:00,39.77,39.86,39.77,39.8,359201.0,39.4065,39.4957,39.4065,39.4362,359201.0
2022-06-15 10:30:00,39.81,39.83,39.75,39.8,268852.0,39.4461,39.466,39.3867,39.4362,268852.0
2022-06-15 11:00:00,39.81,39.81,39.71,39.72,158449.0,39.4461,39.4461,39.3471,39.357,158449.0
2022-06-15 11:30:00,39.72,39.78,39.7,39.75,287155.0,39.357,39.4164,39.3372,39.3867,287155.0
2022-06-15 12:00:00,39.75,39.81,39.73,39.79,79259.0,39.3867,39.4461,39.3669,39.4263,79259.0
2022-06-15 12:30:00,39.79,39.8,39.66,39.68,39030.0,39.4263,39.4362,39.2975,39.3173,39030.0
2022-06-15 13:00:00,39.67,39.77,39.67,39.77,175966.0,39.3074,39.4065,39.3074,39.4065,175966.0
2022-06-15 13:30:00,39.76,39.85,39.7,39.85,211747.0,39.3966,39.4858,39.3372,39.4858,211747.0
2022-06-15 14:00:00,39.81,39.94,39.59,39.68,290772.0,39.4461,39.575,39.2282,39.3173,290772.0
2022-06-15 14:30:00,39.66,40.14,39.56,39.9,1002306.0,39.2975,39.7731,39.1984,39.5353,1002306.0
2022-06-15 15:00:00,39.91,40.21,39.88,40.19,347723.0,39.5452,39.8425,39.5155,39.8227,347723.0
2022-06-15 15:30:00,40.19,40.25,39.98,40.01,637192.0,39.8227,39.8821,39.6146,39.6443,637192.0
2022-06-16 09:30:00,38.95,38.99,38.82,38.9,360693.0,38.594,38.6336,38.4652,38.5445,360693.0
2022-06-16 10:00:00,38.89,38.92,38.79,38.9,383701.0,38.5346,38.5643,38.4355,38.5445,383701.0
2022-06-16 10:30:00,38.9,38.92,38.79,38.82,269220.0,38.5445,38.5643,38.4355,38.4652,269220.0
2022-06-16 11:00:00,38.82,38.96,38.81,38.94,264069.0,38.4652,38.6039,38.4553,38.5841,264069.0
2022-06-16 11:30:00,38.94,38.94,38.85,38.94,211146.0,38.5841,38.5841,38.4949,38.5841,211146.0
2022-06-16 12:00:00,38.94,38.98,38.88,38.98,233684.0,38.5841,38.6237,38.5246,38.6237,233684.0
2022-06-16 12:30:00,38.98,39.0,38.91,38.95,353270.0,38.6237,38.6436,38.5544,38.594,353270.0
2022-06-16 13:00:00,38.96,39.05,38.92,39.02,245570.0,38.6039,38.6931,38.5643,38.6634,245570.0
2022-06-16 13:30:00,39.02,39.04,38.92,38.92,227139.0,38.6634,38.6832,38.5643,38.5643,227139.0
2022-06-16 14:00:00,38.91,38.94,38.82,38.83,322059.0,38.5544,38.5841,38.4652,38.4751,322059.0
2022-06-16 14:30:00,38.82,38.87,38.76,38.79,223226.0,38.4652,38.5147,38.4057,38.4355,223226.0
2022-06-16 15:00:00,38.78,38.95,38.78,38.93,273258.0,38.4256,38.594,38.4256,38.5742,273258.0
2022-06-16 15:30:00,38.92,38.94,38.82,38.9,800795.0,38.5643,38.5841,38.4652,38.5445,800795.0
2022-06-17 09:30:00,38.69,38.96,38.65,38.89,965381.0,38.3364,38.6039,38.2968,38.5346,965381.0
2022-06-17 10:00:00,38.9,38.9,38.64,38.66,567462.0,38.5445,38.5445,38.2868,38.3067,567462.0
2022-06-17 10:30:00,38.67,38.68,38.57,38.62,431709.0,38.3166,38.3265,38.2175,38.267,431709.0
2022-06-17 11:00:00,38.62,38.86,38.57,38.8,465376.0,38.267,38.5048,38.2175,38.4454,465376.0
2022-06-17 11:30:00,38.82,38.88,38.71,38.73,354510.0,38.4652,38.5246,38.3562,38.376,354510.0
2022-06-17 12:00:00,38.73,38.84,38.7,38.81,232163.0,38.376,38.485,38.3463,38.4553,232163.0
2022-06-17 12:30:00,38.81,38.86,38.77,38.83,234722.0,38.4553,38.5048,38.4157,38.4751,234722.0
2022-06-17 13:00:00,38.83,38.98,38.82,38.89,498696.0,38.4751,38.6237,38.4652,38.5346,498696.0
2022-06-17 13:30:00,38.89,38.94,38.84,38.85,392770.0,38.5346,38.5841,38.485,38.4949,392770.0
2022-06-17 14:00:00,38.86,38.94,38.85,38.89,311780.0,38.5048,38.5841,38.4949,38.5346,311780.0
2022-06-17 14:30:00,38.88,38.97,38.84,38.85,241232.0,38.5246,38.6138,38.485,38.4949,241232.0
2022-06-17 15:00:00,38.85,38.92,38.77,38.9,335992.0,38.4949,38.5643,38.4157,38.5445,335992.0
2022-06-17 15:30:00,38.9,38.9,38.76,38.78,622894.0,38.5445,38.5445,38.4057,38.4256,622894.0
2022-06-21 09:30:00,39.56,39.63,39.46,39.63,672834.0,39.1984,39.2678,39.0993,39.2678,672834.0
2022-06-21 10:00:00,39.63,39.64,39.57,39.62,90643.0,39.2678,39.2777,39.2083,39.2579,90643.0
2022-06-21 10:30:00,39.62,39.68,39.61,39.67,99184.0,39.2579,39.3173,39.248,39.3074,99184.0
2022-06-21 11:00:00,39.66,39.68,39.63,39.67,175769.0,39.2975,39.3173,39.2678,39.3074,175769.0
2022-06-21 11:30:00,39.66,39.67,39.59,39.59,260224.0,39.2975,39.3074,39.2282,39.2282,260224.0
2022-06-21 12:00:00,39.59,39.64,39.57,39.64,224963.0,39.2282,39.2777,39.2083,39.2777,224963.0
2022-06-21 12:30:00,39.64,39.69,39.62,39.68,279202.0,39.2777,39.3272,39.2579,39.3173,279202.0
2022-06-21 13:00:00,39.69,39.71,39.65,39.65,208628.0,39.3272,39.3471,39.2876,39.2876,208628.0
2022-06-21 13:30:00,39.66,39.68,39.64,39.64,80671.0,39.2975,39.3173,39.2777,39.2777,80671.0
2022-06-21 14:00:00,39.65,39.66,39.62,39.65,98071.0,39.2876,39.2975,39.2579,39.2876,98071.0
2022-06-21 14:30:00,39.65,39.68,39.62,39.68,332673.0,39.2876,39.3173,39.2579,39.3173,332673.0
2022-06-21 15:00:00,39.68,39.71,39.64,39.67,183036.0,39.3173,39.3471,39.2777,39.3074,183036.0
2022-06-21 15:30:00,39.68,39.68,39.6,39.66,706607.0,39.3173,39.3173,39.2381,39.2975,706607.0
2022-06-22 09:30:00,38.87,38.97,38.76,38.92,340593.0,38.5147,38.6138,38.4057,38.5643,340593.0
2022-06-22 10:00:00,38.91,39.07,38.85,39.05,244174.0,38.5544,38.7129,38.4949,38.6931,244174.0
2022-06-22 10:30:00,39.06,39.15,39.05,39.1,397382.0,38.703,38.7922,38.6931,38.7426,397382.0
2022-06-22 11:00:00,39.09,39.1,39.0,39.04,120479.0,38.7327,38.7426,38.6436,38.6832,120479.0
2022-06-22 11:30:00,39.03,39.08,38.92,38.94,284161.0,38.6733,38.7228,38.5643,38.5841,284161.0
2022-06-22 12:00:00,38.94,39.0,38.93,38.99,174112.0,38.5841,38.6436,38.5742,38.6336,174112.0
2022-06-22 12:30:00,38.97,39.04,38.96,39.03,48452.0,38.6138,38.6832,38.6039,38.6733,48452.0
2022-06-22 13:00:00,39.03,39.09,38.99,39.06,64477.0,38.6733,38.7327,38.6336,38.703,64477.0
2022-06-22 13:30:00,39.07,39.08,39.02,39.06,86477.0,38.7129,38.7228,38.6634,38.703,86477.0
2022-06-22 14:00:00,39.07,39.15,39.05,39.07,113630.0,38.7129,38.7922,38.6931,38.7129,113630.0
2022-06-22 14:30:00,39.07,39.09,39.02,39.06,135193.0,38.7129,38.7327,38.6634,38.703,135193.0
2022-06-22 15:00:00,39.07,39.09,38.98,39.0,303985.0,38.7129,38.7327,38.6237,38.6436,303985.0
2022-06-22 15:30:00,39.0,39.01,38.93,38.95,626174.0,38.6436,38.6535,38.5742,38.594,626174.0
2022-06-23 09:30:00,39.18,39.34,39.15,39.34,527499.0,38.8219,38.9804,38.7922,38.9804,527499.0
2022-06-23 10:00:00,39.34,39.38,39.26,39.3,170139.0,38.9804,39.0201,38.9012,38.9408,170139.0
2022-06-23 10:30:00,39.32,39.42,39.28,39.4,210320.0,38.9606,39.0597,38.921,39.0399,210320.0
2022-06-23 11:00:00,39.39,39.4,39.29,39.32,80693.0,39.03,39.0399,38.9309,38.9606,80693.0
2022-06-23 11:30:00,39.32,39.33,39.22,39.22,225790.0,38.9606,38.9705,38.8615,38.8615,225790.0
2022-06-23 12:00:00,39.22,39.23,39.15,39.21,110490.0,38.8615,38.8715,38.7922,38.8516,110490.0
2022-06-23 12:30:00,39.22,39.22,39.12,39.14,153454.0,38.8615,38.8615,38.7625,38.7823,153454.0
2022-06-23 13:00:00,39.14,39.21,39.1,39.17,155805.0,38.7823,38.8516,38.7426,38.812,155805.0
2022-06-23 13:30:00,39.19,39.21,39.13,39.19,131249.0,38.8318,38.8516,38.7724,38.8318,131249.0
2022-06-23 14:00:00,39.2,39.23,39.17,39.23,121873.0,38.8417,38.8715,38.812,38.8715,121873.0
2022-06-23 14:30:00,39.22,39.28,39.22,39.27,187247.0,38.8615,38.921,38.8615,38.9111,187247.0
2022-06-23 15:00:00,39.27,39.32,39.25,39.32,110972.0,38.9111,38.9606,38.8913,38.9606,110972.0
2022-06-23 15:30:00,39.32,39.4,39.31,39.38,621523.0,38.9606,39.0399,38.9507,39.0201,621523.0
2022-06-24 09:30:00,39.49,39.72,39.49,39.68,601815.0,39.1291,39.357,39.1291,39.3173,601815.0
2022-06-24 10:00:00,39.69,39.87,39.69,39.83,447306.0,39.3272,39.5056,39.3272,39.466,447306.0
2022-06-24 10:30:00,39.83,39.83,39.73,39.74,325972.0,39.466,39.466,39.3669,39.3768,325972.0
2022-06-24 11:00:00,39.74,39.78,39.71,39.78,82530.0,39.3768,39.4164,39.3471,39.4164,82530.0
2022-06-24 11:30:00,39.79,39.8,39.74,39.79,364460.0,39.4263,39.4362,39.3768,39.4263,364460.0
2022-06-24 12:00:00,39.79,39.84,39.79,39.82,114399.0,39.4263,39.4759,39.4263,39.4561,114399.0
2022-06-24 12:30:00,39.82,39.85,39.8,39.84,70146.0,39.4561,39.4858,39.4362,39.4759,70146.0
2022-06-24 13:00:00,39.84,39.85,39.8,39.81,63239.0,39.4759,39.4858,39.4362,39.4461,63239.0
2022-06-24 13:30:00,39.8,39.81,39.78,39.79,68685.0,39.4362,39.4461,39.4164,39.4263,68685.0
2022-06-24 14:00:00,39.79,39.82,39.79,39.81,129913.0,39.4263,39.4561,39.4263,39.4461,129913.0
2022-06-24 14:30:00,39.82,39.86,39.81,39.86,162916.0,39.4561,39.4957,39.4461,39.4957,162916.0
2022-06-24 15:00:00,39.86,39.87,39.82,39.84,216847.0,39.4957,39.5056,39.4561,39.4759,216847.0
2022-06-24 15:30:00,39.84,39.96,39.81,39.96,475840.0,39.4759,39.5948,39.4461,39.5948,475840.0
2022-06-27 09:30:00,39.68,39.68,39.54,39.59,459756.0,39.3173,39.3173,39.1786,39.2282,459756.0
2022-06-27 10:00:00,39.61,39.7,39.57,39.58,232747.0,39.248,39.3372,39.2083,39.2183,232747.0
2022-06-27 10:30:00,39.59,39.72,39.59,39.7,124014.0,39.2282,39.357,39.2282,39.3372,124014.0
2022-06-27 11:00:00,39.7,39.76,39.66,39.75,378759.0,39.3372,39.3966,39.2975,39.3867,378759.0
2022-06-27 11:30:00,39.74,39.74,39.67,39.69,169700.0,39.3768,39.3768,39.3074,39.3272,169700.0
2022-06-27 12:00:00,39.69,39.7,39.61,39.63,151456.0,39.3272,39.3372,39.248,39.2678,151456.0
2022-06-27 12:30:00,39.62,39.68,39.59,39.66,45625.0,39.2579,39.3173,39.2282,39.2975,45625.0
2022-06-27 13:00:00,39.67,39.67,39.59,39.61,161166.0,39.3074,39.3074,39.2282,39.248,161166.0
2022-06-27 13:30:00,39.61,39.61,39.55,39.58,66231.0,39.248,39.248,39.1885,39.2183,66231.0
2022-06-27 14:00:00,39.57,39.61,39.55,39.59,61937.0,39.2083,39.248,39.1885,39.2282,61937.0
2022-06-27 14:30:00,39.6,39.64,39.59,39.61,41927.0,39.2381,39.2777,39.2282,39.248,41927.0
2022-06-27 15:00:00,39.61,39.67,39.56,39.66,1059280.0,39.248,39.3074,39.1984,39.2975,1059280.0
2022-06-27 15:30:00,39.65,39.67,39.57,39.63,454015.0,39.2876,39.3074,39.2083,39.2678,454015.0
2022-06-28 09:30:00,39.6,39.65,39.53,39.63,330256.0,39.2381,39.2876,39.1687,39.2678,330256.0
2022-06-28 10:00:00,39.63,39.65,39.52,39.53,315869.0,39.2678,39.2876,39.1588,39.1687,315869.0
2022-06-28 10:30:00,39.52,39.53,39.4,39.45,322361.0,39.1588,39.1687,39.0399,39.0894,322361.0
2022-06-28 11:00:00,39.45,39.46,39.33,39.34,194381.0,39.0894,39.0993,38.9705,38.9804,194381.0
2022-06-28 11:30:00,39.33,39.37,39.23,39.25,227733.0,38.9705,39.0102,38.8715,38.8913,227733.0
2022-06-28 12:00:00,39.25,39.31,39.21,39.3,209501.0,38.8913,38.9507,38.8516,38.9408,209501.0
2022-06-28 12:30:00,39.3,39.32,39.26,39.3,118906.0,38.9408,38.9606,38.9012,38.9408,118906.0
2022-06-28 13:00:00,39.29,39.29,39.19,39.24,126927.0,38.9309,38.9309,38.8318,38.8814,126927.0
2022-06-28 13:30:00,39.24,39.29,39.2,39.27,93958.0,38.8814,38.9309,38.8417,38.9111,93958.0
2022-06-28 14:00:00,39.27,39.31,39.22,39.24,116257.0,38.9111,38.9507,38.8615,38.8814,116257.0
2022-06-28 14:30:00,39.23,39.23,39.17,39.17,95400.0,38.8715,38.8715,38.812,38.812,95400.0
2022-06-28 15:00:00,39.18,39.18,39.12,39.16,221260.0,38.8219,38.8219,38.7625,38.8021,221260.0
2022-06-28 15:30:00,39.16,39.2,39.13,39.14,432995.0,38.8021,38.8417,38.7724,38.7823,432995.0
2022-06-29 09:30:00,39.36,39.45,39.28,39.41,333145.0,39.0003,39.0894,38.921,39.0498,333145.0
2022-06-29 10:00:00,39.4,39.5,39.37,39.39,221456.0,39.0399,39.139,39.0102,39.03,221456.0
2022-06-29 10:30:00,39.4,39.44,39.34,39.38,194142.0,39.0399,39.0795,38.9804,39.0201,194142.0
2022-06-29 11:00:00,39.38,39.39,39.28,39.33,646791.0,39.0201,39.03,38.921,38.9705,646791.0
2022-06-29 11:30:00,39.33,39.43,39.3,39.43,244727.0,38.9705,39.0696,38.9408,39.0696,244727.0
2022-06-29 12:00:00,39.42,39.43,39.29,39.3,171083.0,39.0597,39.0696,38.9309,38.9408,171083.0
2022-06-29 12:30:00,39.3,39.36,39.3,39.33,268194.0,38.9408,39.0003,38.9408,38.9705,268194.0
2022-06-29 13:00:00,39.33,39.38,39.3,39.36,196884.0,38.9705,39.0201,38.9408,39.0003,196884.0
2022-06-29 13:30:00,39.36,39.41,39.31,39.41,344764.0,39.0003,39.0498,38.9507,39.0498,344764.0
2022-06-29 14:00:00,39.41,39.45,39.38,39.42,291266.0,39.0498,39.0894,39.0201,39.0597,291266.0
2022-06-29 14:30:00,39.42,39.42,39.32,39.34,266805.0,39.0597,39.0597,38.9606,38.9804,266805.0
2022-06-29 15:00:00,39.34,39.4,39.3,39.4,383589.0,38.9804,39.0399,38.9408,39.0399,383589.0
2022-06-29 15:30:00,39.4,39.4,39.31,39.38,527637.0,39.0399,39.0399,38.9507,39.0201,527637.0
2022-06-30 09:30:00,39.02,39.13,38.92,38.97,306865.0,38.6634,38.7724,38.5643,38.6138,306865.0
2022-06-30 10:00:00,38.97,39.11,38.92,39.07,436017.0,38.6138,38.7525,38.5643,38.7129,436017.0
2022-06-30 10:30:00,39.06,39.18,39.05,39.16,464182.0,38.703,38.8219,38.6931,38.8021,464182.0
2022-06-30 11:00:00,39.16,39.27,39.11,39.24,199556.0,38.8021,38.9111,38.7525,38.8814,199556.0
2022-06-30 11:30:00,39.23,39.33,39.21,39.32,205962.0,38.8715,38.9705,38.8516,38.9606,205962.0
2022-06-30 12:00:00,39.31,39.42,39.25,39.41,253816.0,38.9507,39.0597,38.8913,39.0498,253816.0
2022-06-30 12:30:00,39.41,39.46,39.39,39.41,175768.0,39.0498,39.0993,39.03,39.0498,175768.0
2022-06-30 13:00:00,39.41,39.43,39.3,39.38,177929.0,39.0498,39.0696,38.9408,39.0201,177929.0
2022-06-30 13:30:00,39.38,39.44,39.35,39.4,155969.0,39.0201,39.0795,38.9904,39.0399,155969.0
2022-06-30 14:00:00,39.4,39.42,39.33,39.36,221897.0,39.0399,39.0597,38.9705,39.0003,221897.0
2022-06-30 14:30:00,39.37,39.38,39.28,39.32,268736.0,39.0102,39.0201,38.921,38.9606,268736.0
2022-06-30 15:00:00,39.32,39.35,39.22,39.34,445726.0,38.9606,38.9904,38.8615,38.9804,445726.0
2022-06-30 15:30:00,39.33,39.4,39.27,39.39,636181.0,38.9705,39.0399,38.9111,39.03,636181.0
2022-07-01 09:30:00,39.16,39.37,39.16,39.33,230531.0,38.8021,39.0102,38.8021,38.9705,230531.0
2022-07-01 10:00:00,39.34,39.4,39.2,39.21,238061.0,38.9804,39.0399,38.8417,38.8516,238061.0
2022-07-01 10:30:00,39.2,39.3,39.15,39.26,202055.0,38.8417,38.9408,38.7922,38.9012,202055.0
2022-07-01 11:00:00,39.25,39.35,39.23,39.3,117589.0,38.8913,38.9904,38.8715,38.9408,117589.0
2022-07-01 11:30:00,39.3,39.37,39.24,39.26,80399.0,38.9408,39.0102,38.8814,38.9012,80399.0
2022-07-01 12:00:00,39.25,39.29,39.22,39.28,103575.0,38.8913,38.9309,38.8615,38.921,103575.0
2022-07-01 12:30:00,39.27,39.3,39.23,39.23,50122.0,38.9111,38.9408,38.8715,38.8715,50122.0
2022-07-01 13:00:00,39.23,39.29,39.22,39.28,64460.0,38.8715,38.9309,38.8615,38.921,64460.0
2022-07-01 13:30:00,39.29,39.35,39.27,39.35,128007.0,38.9309,38.9904,38.9111,38.9904,128007.0
2022-07-01 14:00:00,39.36,39.42,39.33,39.4,70658.0,39.0003,39.0597,38.9705,39.0399,70658.0
2022-07-01 14:30:00,39.39,39.43,39.36,39.42,130394.0,39.03,39.0696,39.0003,39.0597,130394.0
2022-07-01 15:00:00,39.42,39.42,39.35,39.38,129326.0,39.0597,39.0597,38.9904,39.0201,129326.0
2022-07-01 15:30:00,39.39,39.5,39.38,39.5,368141.0,39.03,39.139,39.0201,39.139,368141.0
2022-07-05 09:30:00,39.04,39.12,38.98,39.08,392150.0,38.6832,38.7625,38.6237,38.7228,392150.0
2022-07-05 10:00:00,39.07,39.11,39.0,39.08,332288.0,38.7129,38.7525,38.6436,38.7228,332288.0
2022-07-05 10:30:00,39.08,39.19,39.06,39.13,185445.0,38.7228,38.8318,38.703,38.7724,185445.0
2022-07-05 11:00:00,39.13,39.13,39.04,39.07,227525.0,38.7724,38.7724,38.6832,38.7129,227525.0
2022-07-05 11:30:00,39.06,39.24,39.05,39.21,182432.0,38.703,38.8814,38.6931,38.8516,182432.0
2022-07-05 12:00:00,39.21,39.25,39.16,39.21,89866.0,38.8516,38.8913,38.8021,38.8516,89866.0
2022-07-05 12:30:00,39.22,39.24,39.16,39.18,45973.0,38.8615,38.8814,38.8021,38.8219,45973.0
2022-07-05 13:00:00,39.18,39.3,39.18,39.27,92335.0,38.8219,38.9408,38.8219,38.9111,92335.0
2022-07-05 13:30:00,39.27,39.32,39.26,39.28,201512.0,38.9111,38.9606,38.9012,38.921,201512.0
2022-07-05 14:00:00,39.28,39.4,39.28,39.4,113514.0,38.921,39.0399,38.921,39.0399,113514.0
2022-07-05 14:30:00,39.4,39.45,39.38,39.41,79440.0,39.0399,39.0894,39.0201,39.0498,79440.0
2022-07-05 15:00:00,39.41,39.47,39.38,39.46,138474.0,39.0498,39.1093,39.0201,39.0993,138474.0
2022-07-05 15:30:00,39.46,39.51,39.43,39.51,272592.0,39.0993,39.1489,39.0696,39.1489,272592.0
2022-07-06 09:30:00,39.98,40.0,39.87,39.91,957773.0,39.6146,39.6344,39.5056,39.5452,957773.0
2022-07-06 10:00:00,39.91,40.0,39.85,40.0,238241.0,39.5452,39.6344,39.4858,39.6344,238241.0
2022-07-06 10:30:00,39.99,40.03,39.97,40.03,92099.0,39.6245,39.6641,39.6047,39.6641,92099.0
2022-07-06 11:00:00,40.02,40.05,39.96,40.0,366463.0,39.6542,39.684,39.5948,39.6344,366463.0
2022-07-06 11:30:00,40.0,40.05,39.93,40.04,332664.0,39.6344,39.684,39.5651,39.674,332664.0
2022-07-06 12:00:00,40.04,40.05,40.0,40.02,125979.0,39.674,39.684,39.6344,39.6542,125979.0
2022-07-06 12:30:00,40.02,40.09,40.02,40.09,189577.0,39.6542,39.7236,39.6542,39.7236,189577.0
2022-07-06 13:00:00,40.08,40.14,40.08,40.12,108980.0,39.7137,39.7731,39.7137,39.7533,108980.0
2022-07-06 13:30:00,40.12,40.16,40.09,40.16,151258.0,39.7533,39.793,39.7236,39.793,151258.0
2022-07-06 14:00:00,40.14,40.17,40.02,40.12,329161.0,39.7731,39.8029,39.6542,39.7533,329161.0
2022-07-06 14:30:00,40.13,40.23,40.11,40.21,197836.0,39.7632,39.8623,39.7434,39.8425,197836.0
2022-07-06 15:00:00,40.21,40.23,40.15,40.23,158487.0,39.8425,39.8623,39.783,39.8623,158487.0
2022-07-06 15:30:00,40.22,40.26,40.11,40.15,363537.0,39.8524,39.892,39.7434,39.783,363537.0
2022-07-07 09:30:00,40.17,40.45,40.17,40.45,380475.0,39.8029,40.0803,39.8029,40.0803,380475.0
2022-07-07 10:00:00,40.44,40.44,40.33,40.41,111433.0,40.0704,40.0704,39.9614,40.0407,111433.0
2022-07-07 10:30:00,40.41,40.47,40.41,40.43,82866.0,40.0407,40.1001,40.0407,40.0605,82866.0
2022-07-07 11:00:00,40.43,40.46,40.39,40.4,50271.0,40.0605,40.0902,40.0208,40.0308,50271.0
2022-07-07 11:30:00,40.4,40.41,40.36,40.38,47088.0,40.0308,40.0407,39.9911,40.0109,47088.0
2022-07-07 12:00:00,40.38,40.42,40.37,40.4,86934.0,40.0109,40.0506,40.001,40.0308,86934.0
2022-07-07 12:30:00,40.4,40.42,40.39,40.4,74407.0,40.0308,40.0506,40.0208,40.0308,74407.0
2022-07-07 13:00:00,40.41,40.42,40.38,40.38,198255.0,40.0407,40.0506,40.0109,40.0109,198255.0
2022-07-07 13:30:00,40.38,40.44,40.38,40.44,68984.0,40.0109,40.0704,40.0109,40.0704,68984.0
2022-07-07 14:00:00,40.44,40.45,40.38,40.4,192748.0,40.0704,40.0803,40.0109,40.0308,192748.0
2022-07-07 14:30:00,40.4,40.4,40.34,40.34,50695.0,40.0308,40.0308,39.9713,39.9713,50695.0
2022-07-07 15:00:00,40.34,40.37,40.32,40.33,437457.0,39.9713,40.001,39.9515,39.9614,437457.0
2022-07-07 15:30:00,40.34,40.35,40.27,40.3,486242.0,39.9713,39.9812,39.9019,39.9317,486242.0
2022-07-08 09:30:00,40.15,40.2,40.02,40.04,266630.0,39.783,39.8326,39.6542,39.674,266630.0
2022-07-08 10:00:00,40.04,40.22,40.02,40.2,86415.0,39.674,39.8524,39.6542,39.8326,86415.0
2022-07-08 10:30:00,40.2,40.29,40.19,40.27,249079.0,39.8326,39.9218,39.8227,39.9019,249079.0
2022-07-08 11:00:00,40.28,40.38,40.27,40.38,91345.0,39.9119,40.0109,39.9019,40.0109,91345.0
2022-07-08 11:30:00,40.37,40.38,40.27,40.32,75323.0,40.001,40.0109,39.9019,39.9515,75323.0
2022-07-08 12:00:00,40.31,40.32,40.21,40.22,142326.0,39.9416,39.9515,39.8425,39.8524,142326.0
2022-07-08 12:30:00,40.22,40.22,40.14,40.15,152782.0,39.8524,39.8524,39.7731,39.783,152782.0
2022-07-08 13:00:00,40.16,40.21,40.13,40.21,84548.0,39.793,39.8425,39.7632,39.8425,84548.0
2022-07-08 13:30:00,40.2,40.21,40.16,40.18,34899.0,39.8326,39.8425,39.793,39.8128,34899.0
2022-07-08 14:00:00,40.17,40.22,40.16,40.22,56199.0,39.8029,39.8524,39.793,39.8524,56199.0
2022-07-08 14:30:00,40.22,40.24,40.2,40.23,61180.0,39.8524,39.8722,39.8326,39.8623,61180.0
2022-07-08 15:00:00,40.23,40.24,40.21,40.23,83637.0,39.8623,39.8722,39.8425,39.8623,83637.0
2022-07-08 15:30:00,40.23,40.23,40.17,40.18,278504.0,39.8623,39.8623,39.8029,39.8128,278504.0
2022-07-11 09:30:00,40.07,40.09,39.89,39.97,312062.0,39.7038,39.7236,39.5254,39.6047,312062.0
2022-07-11 10:00:00,39.97,40.06,39.95,40.01,290792.0,39.6047,39.6939,39.5849,39.6443,290792.0
2022-07-11 10:30:00,40.01,40.14,40.01,40.09,407560.0,39.6443,39.7731,39.6443,39.7236,407560.0
2022-07-11 11:00:00,40.09,40.14,40.07,40.12,291713.0,39.7236,39.7731,39.7038,39.7533,291713.0
2022-07-11 11:30:00,40.12,40.14,40.05,40.13,340551.0,39.7533,39.7731,39.684,39.7632,340551.0
2022-07-11 12:00:00,40.14,40.14,40.07,40.09,230995.0,39.7731,39.7731,39.7038,39.7236,230995.0
2022-07-11 12:30:00,40.09,40.11,40.06,40.1,82522.0,39.7236,39.7434,39.6939,39.7335,82522.0
2022-07-11 13:00:00,40.1,40.21,40.1,40.19,93795.0,39.7335,39.8425,39.7335,39.8227,93795.0
2022-07-11 13:30:00,40.2,40.22,40.17,40.19,51001.0,39.8326,39.8524,39.8029,39.8227,51001.0
2022-07-11 14:00:00,40.18,40.18,40.12,40.13,91251.0,39.8128,39.8128,39.7533,39.7632,91251.0
2022-07-11 14:30:00,40.13,40.15,40.09,40.09,80333.0,39.7632,39.783,39.7236,39.7236,80333.0
2022-07-11 15:00:00,40.09,40.11,40.06,40.09,109334.0,39.7236,39.7434,39.6939,39.7236,109334.0
2022-07-11 15:30:00,40.09,40.1,40.01,40.08,341904.0,39.7236,39.7335,39.6443,39.7137,341904.0
2022-07-12 09:30:00,39.87,40.02,39.84,39.89,458728.0,39.5056,39.6542,39.4759,39.5254,458728.0
2022-07-12 10:00:00,39.88,40.0,39.85,39.97,158869.0,39.5155,39.6344,39.4858,39.6047,158869.0
2022-07-12 10:30:00,39.98,40.05,39.98,40.04,258122.0,39.6146,39.684,39.6146,39.674,258122.0
2022-07-12 11:00:00,40.03,40.12,40.01,40.11,128408.0,39.6641,39.7533,39.6443,39.7434,128408.0
2022-07-12 11:30:00,40.12,40.13,40.06,40.1,103258.0,39.7533,39.7632,39.6939,39.7335,103258.0
2022-07-12 12:00:00,40.11,40.14,40.08,40.14,82025.0,39.7434,39.7731,39.7137,39.7731,82025.0
2022-07-12 12:30:00,40.14,40.16,40.11,40.15,212428.0,39.7731,39.793,39.7434,39.783,212428.0
2022-07-12 13:00:00,40.15,40.16,40.08,40.09,101086.0,39.783,39.793,39.7137,39.7236,101086.0
2022-07-12 13:30:00,40.1,40.16,40.1,40.16,64102.0,39.7335,39.793,39.7335,39.793,64102.0
2022-07-12 14:00:00,40.16,40.16,40.09,40.1,67598.0,39.793,39.793,39.7236,39.7335,67598.0
2022-07-12 14:30:00,40.1,40.11,40.06,40.07,89234.0,39.7335,39.7434,39.6939,39.7038,89234.0
2022-07-12 15:00:00,40.06,40.06,39.94,39.94,313110.0,39.6939,39.6939,39.575,39.575,313110.0
2022-07-12 15:30:00,39.94,40.0,39.91,39.96,678447.0,39.575,39.6344,39.5452,39.5948,678447.0
2022-07-13 09:30:00,39.34,39.52,39.24,39.42,295242.0,38.9804,39.1588,38.8814,39.0597,295242.0
2022-07-13 10:00:00,39.43,39.45,39.27,39.36,243307.0,39.0696,39.0894,38.9111,39.0003,243307.0
2022-07-13 10:30:00,39.37,39.62,39.35,39.59,263147.0,39.0102,39.2579,38.9904,39.2282,263147.0
2022-07-13 11:00:00,39.59,39.68,39.57,39.59,232786.0,39.2282,39.3173,39.2083,39.2282,232786.0
2022-07-13 11:30:00,39.59,39.63,39.54,39.58,80153.0,39.2282,39.2678,39.1786,39.2183,80153.0
2022-07-13 12:00:00,39.58,39.63,39.55,39.59,230225.0,39.2183,39.2678,39.1885,39.2282,230225.0
2022-07-13 12:30:00,39.59,39.62,39.56,39.61,297258.0,39.2282,39.2579,39.1984,39.248,297258.0
2022-07-13 13:00:00,39.61,39.69,39.58,39.66,137694.0,39.248,39.3272,39.2183,39.2975,137694.0
2022-07-13 13:30:00,39.66,39.71,39.64,39.68,63699.0,39.2975,39.3471,39.2777,39.3173,63699.0
2022-07-13 14:00:00,39.68,39.68,39.55,39.62,157014.0,39.3173,39.3173,39.1885,39.2579,157014.0
2022-07-13 14:30:00,39.63,39.66,39.58,39.65,218244.0,39.2678,39.2975,39.2183,39.2876,218244.0
2022-07-13 15:00:00,39.66,39.66,39.56,39.58,291080.0,39.2975,39.2975,39.1984,39.2183,291080.0
2022-07-13 15:30:00,39.59,39.59,39.5,39.52,809114.0,39.2282,39.2282,39.139,39.1588,809114.0
2022-07-14 09:30:00,39.26,39.3,39.1,39.22,425367.0,38.9012,38.9408,38.7426,38.8615,425367.0
2022-07-14 10:00:00,39.21,39.21,39.13,39.2,169698.0,38.8516,38.8516,38.7724,38.8417,169698.0
2022-07-14 10:30:00,39.2,39.31,39.19,39.27,335067.0,38.8417,38.9507,38.8318,38.9111,335067.0
2022-07-14 11:00:00,39.28,39.43,39.26,39.37,232531.0,38.921,39.0696,38.9012,39.0102,232531.0
2022-07-14 11:30:00,39.37,39.52,39.36,39.49,141959.0,39.0102,39.1588,39.0003,39.1291,141959.0
2022-07-14 12:00:00,39.5,39.5,39.43,39.43,62993.0,39.139,39.139,39.0696,39.0696,62993.0
2022-07-14 12:30:00,39.44,39.46,39.38,39.41,60381.0,39.0795,39.0993,39.0201,39.0498,60381.0
2022-07-14 13:00:00,39.41,39.52,39.39,39.52,75033.0,39.0498,39.1588,39.03,39.1588,75033.0
2022-07-14 13:30:00,39.52,39.54,39.48,39.52,177263.0,39.1588,39.1786,39.1192,39.1588,177263.0
2022-07-14 14:00:00,39.52,39.66,39.52,39.64,275446.0,39.1588,39.2975,39.1588,39.2777,275446.0
2022-07-14 14:30:00,39.64,39.68,39.61,39.65,188958.0,39.2777,39.3173,39.248,39.2876,188958.0
2022-07-14 15:00:00,39.65,39.68,39.59,39.68,102476.0,39.2876,39.3173,39.2282,39.3173,102476.0
2022-07-14 15:30:00,39.68,39.69,39.63,39.68,327144.0,39.3173,39.3272,39.2678,39.3173,327144.0
2022-07-15 09:30:00,40.11,40.11,39.9,39.94,287793.0,39.7434,39.7434,39.5353,39.575,287793.0
2022-07-15 10:00:00,39.94,40.17,39.93,40.16,226931.0,39.575,39.8029,39.5651,39.793,226931.0
2022-07-15 10:30:00,40.16,40.17,40.1,40.16,98523.0,39.793,39.8029,39.7335,39.793,98523.0
2022-07-15 11:00:00,40.16,40.23,40.15,40.22,213892.0,39.793,39.8623,39.783,39.8524,213892.0
2022-07-15 11:30:00,40.22,40.23,40.19,40.2,113631.0,39.8524,39.8623,39.8227,39.8326,113631.0
2022-07-15 12:00:00,40.2,40.21,40.15,40.16,60507.0,39.8326,39.8425,39.783,39.793,60507.0
2022-07-15 12:30:00,40.16,40.18,40.13,40.18,142851.0,39.793,39.8128,39.7632,39.8128,142851.0
2022-07-15 13:00:00,40.18,40.23,40.17,40.22,121939.0,39.8128,39.8623,39.8029,39.8524,121939.0
2022-07-15 13:30:00,40.22,40.22,40.17,40.19,72019.0,39.8524,39.8524,39.8029,39.8227,72019.0
2022-07-15 14:00:00,40.19,40.21,40.17,40.19,143152.0,39.8227,39.8425,39.8029,39.8227,143152.0
2022-07-15 14:30:00,40.19,40.21,40.17,40.21,158059.0,39.8227,39.8425,39.8029,39.8425,158059.0
2022-07-15 15:00:00,40.21,40.22,40.2,40.21,179020.0,39.8425,39.8524,39.8326,39.8425,179020.0
2022-07-15 15:30:00,40.21,40.25,40.17,40.23,351312.0,39.8425,39.8821,39.8029,39.8623,351312.0
2022-07-18 09:30:00,40.29,40.4,40.29,40.35,582323.0,39.9218,40.0308,39.9218,39.9812,582323.0
2022-07-18 10:00:00,40.35,40.37,40.26,40.31,270530.0,39.9812,40.001,39.892,39.9416,270530.0
2022-07-18 10:30:00,40.32,40.34,40.29,40.3,81860.0,39.9515,39.9713,39.9218,39.9317,81860.0
2022-07-18 11:00:00,40.3,40.31,40.24,40.26,38914.0,39.9317,39.9416,39.8722,39.892,38914.0
2022-07-18 11:30:00,40.26,40.34,40.25,40.34,36486.0,39.892,39.9713,39.8821,39.9713,36486.0
2022-07-18 12:00:00,40.34,40.36,40.32,40.34,27571.0,39.9713,39.9911,39.9515,39.9713,27571.0
2022-07-18 12:30:00,40.34,40.35,40.25,40.26,36664.0,39.9713,39.9812,39.8821,39.892,36664.0
2022-07-18 13:00:00,40.25,40.28,40.22,40.25,42140.0,39.8821,39.9119,39.8524,39.8821,42140.0
2022-07-18 13:30:00,40.24,40.24,40.1,40.11,183833.0,39.8722,39.8722,39.7335,39.7434,183833.0
2022-07-18 14:00:00,40.11,40.15,40.09,40.1,103226.0,39.7434,39.783,39.7236,39.7335,103226.0
2022-07-18 14:30:00,40.1,40.15,40.06,40.08,60709.0,39.7335,39.783,39.6939,39.7137,60709.0
2022-07-18 15:00:00,40.07,40.11,40.05,40.05,40981.0,39.7038,39.7434,39.684,39.684,40981.0
2022-07-18 15:30:00,40.05,40.05,39.96,40.01,303414.0,39.684,39.684,39.5948,39.6443,303414.0
2022-07-19 09:30:00,40.56,40.64,40.54,40.64,452275.0,40.1893,40.2686,40.1695,40.2686,452275.0
2022-07-19 10:00:00,40.64,40.73,40.58,40.71,331137.0,40.2686,40.3577,40.2091,40.3379,331137.0
2022-07-19 10:30:00,40.72,40.72,40.64,40.71,191752.0,40.3478,40.3478,40.2686,40.3379,191752.0
2022-07-19 11:00:00,40.71,40.73,40.68,40.69,171961.0,40.3379,40.3577,40.3082,40.3181,171961.0
2022-07-19 11:30:00,40.7,40.73,40.68,40.72,60975.0,40.328,40.3577,40.3082,40.3478,60975.0
2022-07-19 12:00:00,40.72,40.74,40.68,40.73,155243.0,40.3478,40.3676,40.3082,40.3577,155243.0
2022-07-19 12:30:00,40.74,40.77,40.74,40.76,39361.0,40.3676,40.3974,40.3676,40.3875,39361.0
2022-07-19 13:00:00,40.76,40.76,40.74,40.75,28636.0,40.3875,40.3875,40.3676,40.3776,28636.0
2022-07-19 13:30:00,40.75,40.78,40.74,40.78,53994.0,40.3776,40.4073,40.3676,40.4073,53994.0
2022-07-19 14:00:00,40.77,40.81,40.76,40.76,75941.0,40.3974,40.437,40.3875,40.3875,75941.0
2022-07-19 14:30:00,40.76,40.78,40.73,40.75,59806.0,40.3875,40.4073,40.3577,40.3776,59806.0
2022-07-19 15:00:00,40.76,40.78,40.73,40.73,63866.0,40.3875,40.4073,40.3577,40.3577,63866.0
2022-07-19 15:30:00,40.73,40.78,40.71,40.76,366876.0,40.3577,40.4073,40.3379,40.3875,366876.0
2022-07-20 09:30:00,40.69,40.69,39.83,40.0,1563672.0,40.3181,40.3181,39.466,39.6344,1563672.0
2022-07-20 10:00:00,39.98,40.01,39.82,39.99,799661.0,39.6146,39.6443,39.4561,39.6245,799661.0
2022-07-20 10:30:00,39.98,40.08,39.98,40.04,315691.0,39.6146,39.7137,39.6146,39.674,315691.0
2022-07-20 11:00:00,40.05,40.06,39.98,40.05,175634.0,39.684,39.6939,39.6146,39.684,175634.0
2022-07-20 11:30:00,40.05,40.11,40.03,40.11,97223.0,39.684,39.7434,39.6641,39.7434,97223.0
2022-07-20 12:00:00,40.11,40.14,40.09,40.1,140401.0,39.7434,39.7731,39.7236,39.7335,140401.0
2022-07-20 12:30:00,40.1,40.12,39.95,40.02,163286.0,39.7335,39.7533,39.5849,39.6542,163286.0
2022-07-20 13:00:00,40.02,40.03,39.91,39.98,157615.0,39.6542,39.6641,39.5452,39.6146,157615.0
2022-07-20 13:30:00,39.98,40.01,39.89,39.9,100112.0,39.6146,39.6443,39.5254,39.5353,100112.0
2022-07-20 14:00:00,39.9,39.97,39.89,39.97,71194.0,39.5353,39.6047,39.5254,39.6047,71194.0
2022-07-20 14:30:00,39.97,39.98,39.92,39.96,61439.0,39.6047,39.6146,39.5551,39.5948,61439.0
2022-07-20 15:00:00,39.95,40.56,39.95,40.41,2209193.0,39.5849,40.1893,39.5849,40.0407,2209193.0
2022-07-20 15:30:00,40.41,40.42,40.28,40.31,1302897.0,40.0407,40.0506,39.9119,39.9416,1302897.0
2022-07-21 09:30:00,40.83,41.19,40.83,41.14,2062277.0,40.4568,40.8135,40.4568,40.764,2062277.0
2022-07-21 10:00:00,41.15,41.19,40.98,41.01,1666741.0,40.7739,40.8135,40.6055,40.6352,1666741.0
2022-07-21 10:30:00,41.01,41.07,40.98,41.07,1182916.0,40.6352,40.6946,40.6055,40.6946,1182916.0
2022-07-21 11:00:00,41.06,41.12,40.98,41.02,863347.0,40.6847,40.7442,40.6055,40.6451,863347.0
2022-07-21 11:30:00,41.02,41.08,41.01,41.03,580150.0,40.6451,40.7045,40.6352,40.655,580150.0
2022-07-21 12:00:00,41.04,41.08,41.02,41.08,572002.0,40.6649,40.7045,40.6451,40.7045,572002.0
2022-07-21 12:30:00,41.08,41.08,41.04,41.05,568988.0,40.7045,40.7045,40.6649,40.6748,568988.0
2022-07-21 13:00:00,41.05,41.05,41.01,41.02,630306.0,40.6748,40.6748,40.6352,40.6451,630306.0
2022-07-21 13:30:00,41.02,41.02,40.97,41.01,821431.0,40.6451,40.6451,40.5955,40.6352,821431.0
2022-07-21 14:00:00,41.01,41.07,41.0,41.07,194008.0,40.6352,40.6946,40.6253,40.6946,194008.0
2022-07-21 14:30:00,41.07,41.13,41.06,41.13,183420.0,40.6946,40.7541,40.6847,40.7541,183420.0
2022-07-21 15:00:00,41.13,41.21,41.12,41.21,203756.0,40.7541,40.8334,40.7442,40.8334,203756.0
2022-07-21 15:30:00,41.21,41.3,41.19,41.29,493244.0,40.8334,40.9225,40.8135,40.9126,493244.0
2022-07-22 09:30:00,41.13,41.34,41.09,41.23,633428.0,40.7541,40.9622,40.7145,40.8532,633428.0
2022-07-22 10:00:00,41.23,41.25,41.09,41.13,57667.0,40.8532,40.873,40.7145,40.7541,57667.0
2022-07-22 10:30:00,41.13,41.22,41.12,41.21,32114.0,40.7541,40.8433,40.7442,40.8334,32114.0
2022-07-22 11:00:00,41.2,41.28,41.19,41.22,50342.0,40.8234,40.9027,40.8135,40.8433,50342.0
2022-07-22 11:30:00,41.23,41.24,41.15,41.21,58596.0,40.8532,40.8631,40.7739,40.8334,58596.0
2022-07-22 12:00:00,41.21,41.22,41.14,41.19,44113.0,40.8334,40.8433,40.764,40.8135,44113.0
2022-07-22 12:30:00,41.19,41.23,41.13,41.16,103170.0,40.8135,40.8532,40.7541,40.7838,103170.0
2022-07-22 13:00:00,41.15,41.15,41.05,41.06,17456.0,40.7739,40.7739,40.6748,40.6847,17456.0
2022-07-22 13:30:00,41.05,41.06,40.99,41.05,43044.0,40.6748,40.6847,40.6154,40.6748,43044.0
2022-07-22 14:00:00,41.05,41.05,40.95,40.98,40969.0,40.6748,40.6748,40.5757,40.6055,40969.0
2022-07-22 14:30:00,40.98,40.99,40.95,40.98,32807.0,40.6055,40.6154,40.5757,40.6055,32807.0
2022-07-22 15:00:00,40.98,41.06,40.97,41.04,46422.0,40.6055,40.6847,40.5955,40.6649,46422.0
2022-07-22 15:30:00,41.05,41.12,40.99,41.1,340101.0,40.6748,40.7442,40.6154,40.7244,340101.0
2022-07-25 09:30:00,41.0,41.14,40.9,41.1,1476516.0,40.6253,40.764,40.5262,40.7244,1476516.0
2022-07-25 10:00:00,41.09,41.13,40.97,41.05,282787.0,40.7145,40.7541,40.5955,40.6748,282787.0
2022-07-25 10:30:00,41.05,41.09,40.99,41.04,137607.0,40.6748,40.7145,40.6154,40.6649,137607.0
2022-07-25 11:00:00,41.03,41.06,40.94,41.03,144059.0,40.655,40.6847,40.5658,40.655,144059.0
2022-07-25 11:30:00,41.03,41.05,41.01,41.02,62000.0,40.655,40.6748,40.6352,40.6451,62000.0
2022-07-25 12:00:00,41.02,41.02,40.93,40.99,49352.0,40.6451,40.6451,40.5559,40.6154,49352.0
2022-07-25 12:30:00,40.99,41.09,40.99,41.08,37459.0,40.6154,40.7145,40.6154,40.7045,37459.0
2022-07-25 13:00:00,41.07,41.09,41.06,41.07,30950.0,40.6946,40.7145,40.6847,40.6946,30950.0
2022-07-25 13:30:00,41.08,41.08,41.04,41.05,53012.0,40.7045,40.7045,40.6649,40.6748,53012.0
2022-07-25 14:00:00,41.05,41.05,41.01,41.02,47555.0,40.6748,40.6748,40.6352,40.6451,47555.0
2022-07-25 14:30:00,41.02,41.08,40.96,40.97,252972.0,40.6451,40.7045,40.5856,40.5955,252972.0
2022-07-25 15:00:00,40.98,41.02,40.98,41.0,149365.0,40.6055,40.6451,40.6055,40.6253,149365.0
2022-07-25 15:30:00,41.0,41.07,40.99,41.05,337536.0,40.6253,40.6946,40.6154,40.6748,337536.0
2022-07-26 09:30:00,40.71,40.78,40.64,40.71,530165.0,40.3379,40.4073,40.2686,40.3379,530165.0
2022-07-26 10:00:00,40.71,40.72,40.64,40.65,130936.0,40.3379,40.3478,40.2686,40.2785,130936.0
2022-07-26 10:30:00,40.66,40.67,40.61,40.66,73957.0,40.2884,40.2983,40.2388,40.2884,73957.0
2022-07-26 11:00:00,40.67,40.67,40.58,40.58,96556.0,40.2983,40.2983,40.2091,40.2091,96556.0
2022-07-26 11:30:00,40.58,40.58,40.52,40.53,81770.0,40.2091,40.2091,40.1497,40.1596,81770.0
2022-07-26 12:00:00,40.54,40.57,40.54,40.56,42879.0,40.1695,40.1992,40.1695,40.1893,42879.0
2022-07-26 12:30:00,40.55,40.57,40.53,40.57,14839.0,40.1794,40.1992,40.1596,40.1992,14839.0
2022-07-26 13:00:00,40.56,40.58,40.53,40.55,22750.0,40.1893,40.2091,40.1596,40.1794,22750.0
2022-07-26 13:30:00,40.55,40.55,40.52,40.55,21562.0,40.1794,40.1794,40.1497,40.1794,21562.0
2022-07-26 14:00:00,40.55,40.6,40.51,40.52,59250.0,40.1794,40.2289,40.1398,40.1497,59250.0
2022-07-26 14:30:00,40.51,40.52,40.49,40.52,41843.0,40.1398,40.1497,40.1199,40.1497,41843.0
2022-07-26 15:00:00,40.52,40.55,40.47,40.53,48664.0,40.1497,40.1794,40.1001,40.1596,48664.0
2022-07-26 15:30:00,40.53,40.55,40.5,40.52,178139.0,40.1596,40.1794,40.1298,40.1497,178139.0
2022-07-27 09:30:00,41.1,41.1,40.93,41.03,207963.0,40.7244,40.7244,40.5559,40.655,207963.0
2022-07-27 10:00:00,41.02,41.07,41.01,41.04,63623.0,40.6451,40.6946,40.6352,40.6649,63623.0
2022-07-27 10:30:00,41.04,41.09,41.02,41.09,45520.0,40.6649,40.7145,40.6451,40.7145,45520.0
2022-07-27 11:00:00,41.09,41.13,41.06,41.08,63062.0,40.7145,40.7541,40.6847,40.7045,63062.0
2022-07-27 11:30:00,41.09,41.09,41.03,41.05,71751.0,40.7145,40.7145,40.655,40.6748,71751.0
2022-07-27 12:00:00,41.05,41.08,41.0,41.02,56175.0,40.6748,40.7045,40.6253,40.6451,56175.0
2022-07-27 12:30:00,41.02,41.03,40.98,41.0,53331.0,40.6451,40.655,40.6055,40.6253,53331.0
2022-07-27 13:00:00,40.99,41.03,40.98,41.02,42453.0,40.6154,40.655,40.6055,40.6451,42453.0
2022-07-27 13:30:00,41.02,41.07,41.0,41.06,87320.0,40.6451,40.6946,40.6253,40.6847,87320.0
2022-07-27 14:00:00,41.06,41.11,41.01,41.09,238177.0,40.6847,40.7343,40.6352,40.7145,238177.0
2022-07-27 14:30:00,41.09,41.4,40.96,41.33,482846.0,40.7145,41.0216,40.5856,40.9523,482846.0
2022-07-27 15:00:00,41.33,41.45,41.29,41.45,117184.0,40.9523,41.0712,40.9126,41.0712,117184.0
2022-07-27 15:30:00,41.45,41.46,41.34,41.38,270849.0,41.0712,41.0811,40.9622,41.0018,270849.0
2022-07-28 09:30:00,41.67,41.84,41.65,41.71,493497.0,41.2891,41.4576,41.2693,41.3288,493497.0
2022-07-28 10:00:00,41.71,41.75,41.62,41.66,224293.0,41.3288,41.3684,41.2396,41.2792,224293.0
2022-07-28 10:30:00,41.66,41.76,41.63,41.76,169482.0,41.2792,41.3783,41.2495,41.3783,169482.0
2022-07-28 11:00:00,41.77,41.86,41.76,41.86,112419.0,41.3882,41.4774,41.3783,41.4774,112419.0
2022-07-28 11:30:00,41.86,41.89,41.83,41.84,89180.0,41.4774,41.5071,41.4477,41.4576,89180.0
2022-07-28 12:00:00,41.84,41.89,41.82,41.89,47027.0,41.4576,41.5071,41.4378,41.5071,47027.0
2022-07-28 12:30:00,41.88,41.88,41.83,41.86,27799.0,41.4972,41.4972,41.4477,41.4774,27799.0
2022-07-28 13:00:00,41.85,41.92,41.83,41.91,40060.0,41.4675,41.5369,41.4477,41.527,40060.0
2022-07-28 13:30:00,41.91,41.98,41.91,41.98,22242.0,41.527,41.5963,41.527,41.5963,22242.0
2022-07-28 14:00:00,41.97,41.97,41.94,41.97,33271.0,41.5864,41.5864,41.5567,41.5864,33271.0
2022-07-28 14:30:00,41.97,42.03,41.95,42.03,60251.0,41.5864,41.6459,41.5666,41.6459,60251.0
2022-07-28 15:00:00,42.03,42.07,42.02,42.04,65114.0,41.6459,41.6855,41.636,41.6558,65114.0
2022-07-28 15:30:00,42.03,42.06,41.99,42.01,348305.0,41.6459,41.6756,41.6062,41.626,348305.0
2022-07-29 09:30:00,42.3,42.33,42.18,42.23,417698.0,41.9134,41.9431,41.7945,41.844,417698.0
2022-07-29 10:00:00,42.24,42.43,42.21,42.4,124592.0,41.8539,42.0422,41.8242,42.0125,124592.0
2022-07-29 10:30:00,42.41,42.49,42.39,42.41,76987.0,42.0224,42.1017,42.0026,42.0224,76987.0
2022-07-29 11:00:00,42.41,42.46,42.38,42.46,61004.0,42.0224,42.0719,41.9927,42.0719,61004.0
2022-07-29 11:30:00,42.46,42.49,42.43,42.47,57309.0,42.0719,42.1017,42.0422,42.0818,57309.0
2022-07-29 12:00:00,42.47,42.48,42.43,42.44,140080.0,42.0818,42.0917,42.0422,42.0521,140080.0
2022-07-29 12:30:00,42.44,42.51,42.43,42.49,106298.0,42.0521,42.1215,42.0422,42.1017,106298.0
2022-07-29 13:00:00,42.49,42.49,42.44,42.47,69823.0,42.1017,42.1017,42.0521,42.0818,69823.0
2022-07-29 13:30:00,42.47,42.51,42.46,42.47,75309.0,42.0818,42.1215,42.0719,42.0818,75309.0
2022-07-29 14:00:00,42.47,42.5,42.45,42.49,41149.0,42.0818,42.1116,42.062,42.1017,41149.0
2022-07-29 14:30:00,42.49,42.56,42.49,42.55,184612.0,42.1017,42.171,42.1017,42.1611,184612.0
2022-07-29 15:00:00,42.56,42.59,42.52,42.53,156392.0,42.171,42.2007,42.1314,42.1413,156392.0
2022-07-29 15:30:00,42.53,42.72,42.52,42.68,1184108.0,42.1413,42.3296,42.1314,42.2899,1184108.0
2022-08-01 09:30:00,42.82,43.01,42.78,42.94,433123.0,42.4286,42.6169,42.389,42.5475,433123.0
2022-08-01 10:00:00,42.93,43.1,42.91,42.98,270028.0,42.5376,42.7061,42.5178,42.5872,270028.0
2022-08-01 10:30:00,42.98,43.18,42.98,43.15,216761.0,42.5872,42.7853,42.5872,42.7556,216761.0
2022-08-01 11:00:00,43.15,43.18,43.03,43.09,107200.0,42.7556,42.7853,42.6367,42.6962,107200.0
2022-08-01 11:30:00,43.09,43.1,43.04,43.08,56051.0,42.6962,42.7061,42.6466,42.6863,56051.0
2022-08-01 12:00:00,43.08,43.09,43.0,43.04,55551.0,42.6863,42.6962,42.607,42.6466,55551.0
2022-08-01 12:30:00,43.03,43.09,43.0,43.05,39281.0,42.6367,42.6962,42.607,42.6565,39281.0
2022-08-01 13:00:00,43.05,43.05,42.96,42.96,51395.0,42.6565,42.6565,42.5674,42.5674,51395.0
2022-08-01 13:30:00,42.96,42.99,42.92,42.98,82582.0,42.5674,42.5971,42.5277,42.5872,82582.0
2022-08-01 14:00:00,42.98,43.01,42.96,42.98,99059.0,42.5872,42.6169,42.5674,42.5872,99059.0
2022-08-01 14:30:00,42.98,43.02,42.92,42.99,108209.0,42.5872,42.6268,42.5277,42.5971,108209.0
2022-08-01 15:00:00,42.98,43.01,42.96,42.96,152743.0,42.5872,42.6169,42.5674,42.5674,152743.0
2022-08-01 15:30:00,42.97,43.01,42.94,42.99,256878.0,42.5773,42.6169,42.5475,42.5971,256878.0
2022-08-02 09:30:00,43.2,43.33,43.17,43.25,496783.0,42.8052,42.934,42.7754,42.8547,496783.0
2022-08-02 10:00:00,43.25,43.27,43.13,43.27,348285.0,42.8547,42.8745,42.7358,42.8745,348285.0
2022-08-02 10:30:00,43.28,43.4,43.21,43.32,203166.0,42.8844,43.0033,42.8151,42.9241,203166.0
2022-08-02 11:00:00,43.32,43.36,43.27,43.34,77821.0,42.9241,42.9637,42.8745,42.9439,77821.0
2022-08-02 11:30:00,43.34,43.39,43.27,43.34,73647.0,42.9439,42.9934,42.8745,42.9439,73647.0
2022-08-02 12:00:00,43.34,43.44,43.34,43.44,121078.0,42.9439,43.043,42.9439,43.043,121078.0
2022-08-02 12:30:00,43.44,43.47,43.43,43.45,182074.0,43.043,43.0727,43.0331,43.0529,182074.0
2022-08-02 13:00:00,43.44,43.45,43.28,43.29,177408.0,43.043,43.0529,42.8844,42.8943,177408.0
2022-08-02 13:30:00,43.29,43.29,43.21,43.26,222362.0,42.8943,42.8943,42.8151,42.8646,222362.0
2022-08-02 14:00:00,43.26,43.32,43.23,43.31,315246.0,42.8646,42.9241,42.8349,42.9142,315246.0
2022-08-02 14:30:00,43.32,43.36,43.29,43.3,350259.0,42.9241,42.9637,42.8943,42.9043,350259.0
2022-08-02 15:00:00,43.31,43.34,43.29,43.34,360816.0,42.9142,42.9439,42.8943,42.9439,360816.0
2022-08-02 15:30:00,43.34,43.36,43.26,43.28,736553.0,42.9439,42.9637,42.8646,42.8844,736553.0
2022-08-03 09:30:00,43.07,43.15,43.0,43.1,1047060.0,42.6764,42.7556,42.607,42.7061,1047060.0
2022-08-03 10:00:00,43.09,43.11,42.95,43.06,173147.0,42.6962,42.716,42.5575,42.6664,173147.0
2022-08-03 10:30:00,43.06,43.1,43.0,43.1,79300.0,42.6664,42.7061,42.607,42.7061,79300.0
2022-08-03 11:00:00,43.1,43.14,43.08,43.13,236443.0,42.7061,42.7457,42.6863,42.7358,236443.0
2022-08-03 11:30:00,43.13,43.18,43.12,43.18,54590.0,42.7358,42.7853,42.7259,42.7853,54590.0
2022-08-03 12:00:00,43.17,43.21,43.15,43.19,30071.0,42.7754,42.8151,42.7556,42.7953,30071.0
2022-08-03 12:30:00,43.19,43.25,43.18,43.23,136357.0,42.7953,42.8547,42.7853,42.8349,136357.0
2022-08-03 13:00:00,43.23,43.27,43.22,43.25,40472.0,42.8349,42.8745,42.825,42.8547,40472.0
2022-08-03 13:30:00,43.25,43.28,43.23,43.26,455187.0,42.8547,42.8844,42.8349,42.8646,455187.0
2022-08-03 14:00:00,43.25,43.27,43.24,43.25,199362.0,42.8547,42.8745,42.8448,42.8547,199362.0
2022-08-03 14:30:00,43.26,43.27,43.21,43.27,56558.0,42.8646,42.8745,42.8151,42.8745,56558.0
2022-08-03 15:00:00,43.27,43.3,43.26,43.3,119823.0,42.8745,42.9043,42.8646,42.9043,119823.0
2022-08-03 15:30:00,43.3,43.33,43.24,43.24,408187.0,42.9043,42.934,42.8448,42.8448,408187.0
2022-08-04 09:30:00,42.97,43.05,42.91,43.02,359894.0,42.5773,42.6565,42.5178,42.6268,359894.0
2022-08-04 10:00:00,43.02,43.08,42.98,43.01,208738.0,42.6268,42.6863,42.5872,42.6169,208738.0
2022-08-04 10:30:00,43.01,43.04,42.93,43.02,150669.0,42.6169,42.6466,42.5376,42.6268,150669.0
2022-08-04 11:00:00,43.03,43.05,42.97,43.02,157753.0,42.6367,42.6565,42.5773,42.6268,157753.0
2022-08-04 11:30:00,43.02,43.09,42.99,43.07,163678.0,42.6268,42.6962,42.5971,42.6764,163678.0
2022-08-04 12:00:00,43.08,43.11,43.06,43.09,144140.0,42.6863,42.716,42.6664,42.6962,144140.0
2022-08-04 12:30:00,43.09,43.09,43.01,43.02,112313.0,42.6962,42.6962,42.6169,42.6268,112313.0
2022-08-04 13:00:00,43.02,43.07,43.0,43.07,89957.0,42.6268,42.6764,42.607,42.6764,89957.0
2022-08-04 13:30:00,43.06,43.08,43.03,43.05,142493.0,42.6664,42.6863,42.6367,42.6565,142493.0
2022-08-04 14:00:00,43.05,43.08,43.03,43.07,79478.0,42.6565,42.6863,42.6367,42.6764,79478.0
2022-08-04 14:30:00,43.08,43.08,43.04,43.08,98238.0,42.6863,42.6863,42.6466,42.6863,98238.0
2022-08-04 15:00:00,43.08,43.11,43.06,43.09,140351.0,42.6863,42.716,42.6664,42.6962,140351.0
2022-08-04 15:30:00,43.09,43.09,43.01,43.06,350052.0,42.6962,42.6962,42.6169,42.6664,350052.0
2022-08-05 09:30:00,42.7,42.77,42.59,42.77,184882.0,42.3097,42.3791,42.2007,42.3791,184882.0
2022-08-05 10:00:00,42.77,42.88,42.74,42.85,176183.0,42.3791,42.4881,42.3494,42.4584,176183.0
2022-08-05 10:30:00,42.86,42.89,42.84,42.87,43232.0,42.4683,42.498,42.4485,42.4782,43232.0
2022-08-05 11:00:00,42.86,42.86,42.69,42.69,151804.0,42.4683,42.4683,42.2998,42.2998,151804.0
2022-08-05 11:30:00,42.7,42.74,42.67,42.71,136726.0,42.3097,42.3494,42.28,42.3196,136726.0
2022-08-05 12:00:00,42.71,42.78,42.71,42.73,98096.0,42.3196,42.389,42.3196,42.3395,98096.0
2022-08-05 12:30:00,42.73,42.79,42.71,42.79,21109.0,42.3395,42.3989,42.3196,42.3989,21109.0
2022-08-05 13:00:00,42.78,42.83,42.77,42.79,57653.0,42.389,42.4385,42.3791,42.3989,57653.0
2022-08-05 13:30:00,42.79,42.82,42.77,42.78,28045.0,42.3989,42.4286,42.3791,42.389,28045.0
2022-08-05 14:00:00,42.79,42.79,42.74,42.74,13439.0,42.3989,42.3989,42.3494,42.3494,13439.0
2022-08-05 14:30:00,42.73,42.77,42.73,42.74,30476.0,42.3395,42.3791,42.3395,42.3494,30476.0
2022-08-05 15:00:00,42.74,42.79,42.74,42.79,66808.0,42.3494,42.3989,42.3494,42.3989,66808.0
2022-08-05 15:30:00,42.79,42.83,42.77,42.83,247357.0,42.3989,42.4385,42.3791,42.4385,247357.0
2022-08-08 09:30:00,43.17,43.31,43.1,43.27,568338.0,42.7754,42.9142,42.7061,42.8745,568338.0
2022-08-08 10:00:00,43.27,43.3,43.22,43.25,331780.0,42.8745,42.9043,42.825,42.8547,331780.0
2022-08-08 10:30:00,43.25,43.3,43.24,43.27,146854.0,42.8547,42.9043,42.8448,42.8745,146854.0
2022-08-08 11:00:00,43.27,43.29,43.21,43.22,96599.0,42.8745,42.8943,42.8151,42.825,96599.0
2022-08-08 11:30:00,43.23,43.25,43.1,43.15,220808.0,42.8349,42.8547,42.7061,42.7556,220808.0
2022-08-08 12:00:00,43.16,43.17,43.08,43.11,139880.0,42.7655,42.7754,42.6863,42.716,139880.0
2022-08-08 12:30:00,43.11,43.14,43.07,43.13,80766.0,42.716,42.7457,42.6764,42.7358,80766.0
2022-08-08 13:00:00,43.13,43.17,43.11,43.14,54830.0,42.7358,42.7754,42.716,42.7457,54830.0
2022-08-08 13:30:00,43.14,43.18,43.13,43.18,38554.0,42.7457,42.7853,42.7358,42.7853,38554.0
2022-08-08 14:00:00,43.18,43.18,43.08,43.09,84292.0,42.7853,42.7853,42.6863,42.6962,84292.0
2022-08-08 14:30:00,43.09,43.1,43.06,43.09,168684.0,42.6962,42.7061,42.6664,42.6962,168684.0
2022-08-08 15:00:00,43.09,43.11,43.04,43.09,241133.0,42.6962,42.716,42.6466,42.6962,241133.0
2022-08-08 15:30:00,43.09,43.14,43.07,43.11,406443.0,42.6962,42.7457,42.6764,42.716,406443.0
2022-08-09 09:30:00,43.05,43.08,42.99,43.02,267154.0,42.6565,42.6863,42.5971,42.6268,267154.0
2022-08-09 10:00:00,43.02,43.02,42.95,42.98,125992.0,42.6268,42.6268,42.5575,42.5872,125992.0
2022-08-09 10:30:00,42.98,43.0,42.95,42.97,95454.0,42.5872,42.607,42.5575,42.5773,95454.0
2022-08-09 11:00:00,42.98,43.02,42.93,43.0,166000.0,42.5872,42.6268,42.5376,42.607,166000.0
2022-08-09 11:30:00,42.99,43.01,42.96,42.98,94407.0,42.5971,42.6169,42.5674,42.5872,94407.0
2022-08-09 12:00:00,42.98,42.99,42.92,42.93,37602.0,42.5872,42.5971,42.5277,42.5376,37602.0
2022-08-09 12:30:00,42.92,42.94,42.91,42.92,61656.0,42.5277,42.5475,42.5178,42.5277,61656.0
2022-08-09 13:00:00,42.93,42.95,42.92,42.93,104099.0,42.5376,42.5575,42.5277,42.5376,104099.0
2022-08-09 13:30:00,42.93,42.96,42.91,42.96,50031.0,42.5376,42.5674,42.5178,42.5674,50031.0
2022-08-09 14:00:00,42.96,42.97,42.91,42.92,47063.0,42.5674,42.5773,42.5178,42.5277,47063.0
2022-08-09 14:30:00,42.92,42.97,42.91,42.95,126711.0,42.5277,42.5773,42.5178,42.5575,126711.0
2022-08-09 15:00:00,42.94,42.98,42.93,42.97,109839.0,42.5475,42.5872,42.5376,42.5773,109839.0
2022-08-09 15:30:00,42.96,42.98,42.92,42.96,327078.0,42.5674,42.5872,42.5277,42.5674,327078.0
2022-08-10 09:30:00,43.56,43.65,43.43,43.54,177137.0,43.1619,43.2511,43.0331,43.1421,177137.0
2022-08-10 10:00:00,43.55,43.63,43.52,43.62,113131.0,43.152,43.2312,43.1222,43.2213,113131.0
2022-08-10 10:30:00,43.63,43.73,43.61,43.71,47067.0,43.2312,43.3303,43.2114,43.3105,47067.0
2022-08-10 11:00:00,43.72,43.76,43.68,43.72,83555.0,43.3204,43.36,43.2808,43.3204,83555.0
2022-08-10 11:30:00,43.72,43.74,43.68,43.71,94125.0,43.3204,43.3402,43.2808,43.3105,94125.0
2022-08-10 12:00:00,43.71,43.73,43.66,43.68,32652.0,43.3105,43.3303,43.261,43.2808,32652.0
2022-08-10 12:30:00,43.68,43.7,43.66,43.69,48192.0,43.2808,43.3006,43.261,43.2907,48192.0
2022-08-10 13:00:00,43.7,43.73,43.68,43.69,50640.0,43.3006,43.3303,43.2808,43.2907,50640.0
2022-08-10 13:30:00,43.69,43.73,43.67,43.7,30377.0,43.2907,43.3303,43.2709,43.3006,30377.0
2022-08-10 14:00:00,43.7,43.72,43.67,43.68,34549.0,43.3006,43.3204,43.2709,43.2808,34549.0
2022-08-10 14:30:00,43.68,43.69,43.65,43.67,94431.0,43.2808,43.2907,43.2511,43.2709,94431.0
2022-08-10 15:00:00,43.67,43.73,43.66,43.72,67039.0,43.2709,43.3303,43.261,43.3204,67039.0
2022-08-10 15:30:00,43.72,43.77,43.71,43.75,366644.0,43.3204,43.37,43.3105,43.3501,366644.0
2022-08-11 09:30:00,43.41,43.53,43.34,43.52,397598.0,43.0132,43.1321,42.9439,43.1222,397598.0
2022-08-11 10:00:00,43.52,43.57,43.52,43.54,209126.0,43.1222,43.1718,43.1222,43.1421,209126.0
2022-08-11 10:30:00,43.54,43.58,43.48,43.48,152694.0,43.1421,43.1817,43.0826,43.0826,152694.0
2022-08-11 11:00:00,43.48,43.51,43.33,43.37,134453.0,43.0826,43.1123,42.934,42.9736,134453.0
2022-08-11 11:30:00,43.36,43.41,43.35,43.39,74499.0,42.9637,43.0132,42.9538,42.9934,74499.0
2022-08-11 12:00:00,43.38,43.39,43.34,43.39,46771.0,42.9835,42.9934,42.9439,42.9934,46771.0
2022-08-11 12:30:00,43.39,43.41,43.35,43.37,54586.0,42.9934,43.0132,42.9538,42.9736,54586.0
2022-08-11 13:00:00,43.37,43.41,43.34,43.38,166375.0,42.9736,43.0132,42.9439,42.9835,166375.0
2022-08-11 13:30:00,43.38,43.4,43.35,43.36,161495.0,42.9835,43.0033,42.9538,42.9637,161495.0
2022-08-11 14:00:00,43.36,43.36,43.29,43.32,151350.0,42.9637,42.9637,42.8943,42.9241,151350.0
2022-08-11 14:30:00,43.32,43.32,43.23,43.26,128183.0,42.9241,42.9241,42.8349,42.8646,128183.0
2022-08-11 15:00:00,43.25,43.27,43.21,43.26,160404.0,42.8547,42.8745,42.8151,42.8646,160404.0
2022-08-11 15:30:00,43.27,43.29,43.24,43.27,473648.0,42.8745,42.8943,42.8448,42.8745,473648.0
2022-08-12 09:30:00,43.47,43.48,43.4,43.47,148476.0,43.0727,43.0826,43.0033,43.0727,148476.0
2022-08-12 10:00:00,43.47,43.51,43.37,43.5,269410.0,43.0727,43.1123,42.9736,43.1024,269410.0
2022-08-12 10:30:00,43.49,43.54,43.46,43.5,49575.0,43.0925,43.1421,43.0628,43.1024,49575.0
2022-08-12 11:00:00,43.49,43.54,43.48,43.54,75769.0,43.0925,43.1421,43.0826,43.1421,75769.0
2022-08-12 11:30:00,43.54,43.54,43.48,43.51,87516.0,43.1421,43.1421,43.0826,43.1123,87516.0
2022-08-12 12:00:00,43.51,43.53,43.5,43.53,20128.0,43.1123,43.1321,43.1024,43.1321,20128.0
2022-08-12 12:30:00,43.53,43.55,43.52,43.54,21516.0,43.1321,43.152,43.1222,43.1421,21516.0
2022-08-12 13:00:00,43.54,43.57,43.53,43.55,24353.0,43.1421,43.1718,43.1321,43.152,24353.0
2022-08-12 13:30:00,43.56,43.58,43.54,43.56,34597.0,43.1619,43.1817,43.1421,43.1619,34597.0
2022-08-12 14:00:00,43.57,43.63,43.55,43.61,268049.0,43.1718,43.2312,43.152,43.2114,268049.0
2022-08-12 14:30:00,43.62,43.66,43.61,43.65,167061.0,43.2213,43.261,43.2114,43.2511,167061.0
2022-08-12 15:00:00,43.65,43.69,43.63,43.68,136052.0,43.2511,43.2907,43.2312,43.2808,136052.0
2022-08-12 15:30:00,43.67,43.73,43.66,43.73,276456.0,43.2709,43.3303,43.261,43.3303,276456.0
2022-08-15 09:30:00,43.62,43.72,43.61,43.7,136304.0,43.2213,43.3204,43.2114,43.3006,136304.0
2022-08-15 10:00:00,43.69,43.7,43.61,43.64,41665.0,43.2907,43.3006,43.2114,43.2411,41665.0
2022-08-15 10:30:00,43.63,43.67,43.61,43.65,63281.0,43.2312,43.2709,43.2114,43.2511,63281.0
2022-08-15 11:00:00,43.65,43.68,43.62,43.68,57444.0,43.2511,43.2808,43.2213,43.2808,57444.0
2022-08-15 11:30:00,43.69,43.77,43.68,43.76,45358.0,43.2907,43.37,43.2808,43.36,45358.0
2022-08-15 12:00:00,43.76,43.77,43.72,43.74,13440.0,43.36,43.37,43.3204,43.3402,13440.0
2022-08-15 12:30:00,43.75,43.76,43.73,43.75,47055.0,43.3501,43.36,43.3303,43.3501,47055.0
2022-08-15 13:00:00,43.75,43.76,43.71,43.73,47290.0,43.3501,43.36,43.3105,43.3303,47290.0
2022-08-15 13:30:00,43.72,43.73,43.7,43.72,43081.0,43.3204,43.3303,43.3006,43.3204,43081.0
2022-08-15 14:00:00,43.72,43.73,43.68,43.71,40185.0,43.3204,43.3303,43.2808,43.3105,40185.0
2022-08-15 14:30:00,43.72,43.73,43.67,43.69,48065.0,43.3204,43.3303,43.2709,43.2907,48065.0
2022-08-15 15:00:00,43.68,43.72,43.67,43.72,92347.0,43.2808,43.3204,43.2709,43.3204,92347.0
2022-08-15 15:30:00,43.71,43.74,43.68,43.69,249310.0,43.3105,43.3402,43.2808,43.2907,249310.0
2022-08-16 09:30:00,43.9,44.0,43.87,43.99,400259.0,43.4988,43.5979,43.469,43.5879,400259.0
2022-08-16 10:00:00,43.99,44.02,43.95,44.0,174863.0,43.5879,43.6177,43.5483,43.5979,174863.0
2022-08-16 10:30:00,43.99,43.99,43.93,43.95,74874.0,43.5879,43.5879,43.5285,43.5483,74874.0
2022-08-16 11:00:00,43.94,43.99,43.93,43.98,50056.0,43.5384,43.5879,43.5285,43.578,50056.0
2022-08-16 11:30:00,43.98,44.02,43.97,44.02,70622.0,43.578,43.6177,43.5681,43.6177,70622.0
2022-08-16 12:00:00,44.02,44.04,44.0,44.01,108858.0,43.6177,43.6375,43.5979,43.6078,108858.0
2022-08-16 12:30:00,44.01,44.05,44.01,44.04,116373.0,43.6078,43.6474,43.6078,43.6375,116373.0
2022-08-16 13:00:00,44.03,44.06,44.03,44.05,26995.0,43.6276,43.6573,43.6276,43.6474,26995.0
2022-08-16 13:30:00,44.06,44.11,44.05,44.1,69985.0,43.6573,43.7068,43.6474,43.6969,69985.0
2022-08-16 14:00:00,44.1,44.14,44.09,44.12,86873.0,43.6969,43.7366,43.687,43.7168,86873.0
2022-08-16 14:30:00,44.12,44.12,43.98,44.05,120872.0,43.7168,43.7168,43.578,43.6474,120872.0
2022-08-16 15:00:00,44.04,44.08,44.01,44.07,201673.0,43.6375,43.6771,43.6078,43.6672,201673.0
2022-08-16 15:30:00,44.08,44.11,44.07,44.09,287394.0,43.6771,43.7068,43.6672,43.687,287394.0
2022-08-17 09:30:00,44.1,44.15,44.05,44.14,818101.0,43.6969,43.7465,43.6474,43.7366,818101.0
2022-08-17 10:00:00,44.14,44.18,44.11,44.13,104044.0,43.7366,43.7762,43.7068,43.7267,104044.0
2022-08-17 10:30:00,44.12,44.15,44.07,44.08,125576.0,43.7168,43.7465,43.6672,43.6771,125576.0
2022-08-17 11:00:00,44.08,44.14,44.08,44.14,71632.0,43.6771,43.7366,43.6771,43.7366,71632.0
2022-08-17 11:30:00,44.14,44.16,44.08,44.11,57772.0,43.7366,43.7564,43.6771,43.7068,57772.0
2022-08-17 12:00:00,44.11,44.14,44.1,44.13,74772.0,43.7068,43.7366,43.6969,43.7267,74772.0
2022-08-17 12:30:00,44.13,44.17,44.13,44.13,55583.0,43.7267,43.7663,43.7267,43.7267,55583.0
2022-08-17 13:00:00,44.13,44.15,44.09,44.12,76485.0,43.7267,43.7465,43.687,43.7168,76485.0
2022-08-17 13:30:00,44.12,44.14,44.09,44.12,75278.0,43.7168,43.7366,43.687,43.7168,75278.0
2022-08-17 14:00:00,44.15,44.23,44.07,44.17,192328.0,43.7465,43.8258,43.6672,43.7663,192328.0
2022-08-17 14:30:00,44.17,44.23,44.13,44.14,114543.0,43.7663,43.8258,43.7267,43.7366,114543.0
2022-08-17 15:00:00,44.14,44.18,44.08,44.14,136949.0,43.7366,43.7762,43.6771,43.7366,136949.0
2022-08-17 15:30:00,44.13,44.14,44.06,44.11,891460.0,43.7267,43.7366,43.6573,43.7068,891460.0
2022-08-18 09:30:00,44.07,44.07,43.94,43.96,130614.0,43.6672,43.6672,43.5384,43.5582,130614.0
2022-08-18 10:00:00,43.96,43.99,43.91,43.96,87391.0,43.5582,43.5879,43.5087,43.5582,87391.0
2022-08-18 10:30:00,43.96,44.03,43.94,44.0,140865.0,43.5582,43.6276,43.5384,43.5979,140865.0
2022-08-18 11:00:00,44.0,44.04,43.95,44.02,126577.0,43.5979,43.6375,43.5483,43.6177,126577.0
2022-08-18 11:30:00,44.02,44.03,43.97,43.97,60913.0,43.6177,43.6276,43.5681,43.5681,60913.0
2022-08-18 12:00:00,43.97,43.99,43.91,43.93,96225.0,43.5681,43.5879,43.5087,43.5285,96225.0
2022-08-18 12:30:00,43.92,43.93,43.85,43.85,61114.0,43.5186,43.5285,43.4492,43.4492,61114.0
2022-08-18 13:00:00,43.85,43.9,43.83,43.88,192457.0,43.4492,43.4988,43.4294,43.479,192457.0
2022-08-18 13:30:00,43.89,43.92,43.88,43.89,43885.0,43.4889,43.5186,43.479,43.4889,43885.0
2022-08-18 14:00:00,43.89,43.95,43.88,43.94,47392.0,43.4889,43.5483,43.479,43.5384,47392.0
2022-08-18 14:30:00,43.93,43.96,43.9,43.95,38510.0,43.5285,43.5582,43.4988,43.5483,38510.0
2022-08-18 15:00:00,43.95,44.02,43.94,44.02,63951.0,43.5483,43.6177,43.5384,43.6177,63951.0
2022-08-18 15:30:00,44.01,44.02,43.96,44.01,261332.0,43.6078,43.6177,43.5582,43.6078,261332.0
2022-08-19 09:30:00,43.43,43.49,43.32,43.32,152949.0,43.0331,43.0925,42.9241,42.9241,152949.0
2022-08-19 10:00:00,43.32,43.34,43.27,43.3,122956.0,42.9241,42.9439,42.8745,42.9043,122956.0
2022-08-19 10:30:00,43.3,43.31,43.24,43.25,110457.0,42.9043,42.9142,42.8448,42.8547,110457.0
2022-08-19 11:00:00,43.25,43.29,43.22,43.29,109860.0,42.8547,42.8943,42.825,42.8943,109860.0
2022-08-19 11:30:00,43.3,43.35,43.28,43.34,148636.0,42.9043,42.9538,42.8844,42.9439,148636.0
2022-08-19 12:00:00,43.34,43.37,43.32,43.33,122588.0,42.9439,42.9736,42.9241,42.934,122588.0
2022-08-19 12:30:00,43.33,43.37,43.31,43.35,116509.0,42.934,42.9736,42.9142,42.9538,116509.0
2022-08-19 13:00:00,43.36,43.36,43.29,43.3,100236.0,42.9637,42.9637,42.8943,42.9043,100236.0
2022-08-19 13:30:00,43.3,43.32,43.27,43.32,167132.0,42.9043,42.9241,42.8745,42.9241,167132.0
2022-08-19 14:00:00,43.32,43.33,43.28,43.32,94191.0,42.9241,42.934,42.8844,42.9241,94191.0
2022-08-19 14:30:00,43.31,43.32,43.23,43.23,149176.0,42.9142,42.9241,42.8349,42.8349,149176.0
2022-08-19 15:00:00,43.24,43.28,43.21,43.27,158123.0,42.8448,42.8844,42.8151,42.8745,158123.0
2022-08-19 15:30:00,43.27,43.32,43.24,43.3,280112.0,42.8745,42.9241,42.8448,42.9043,280112.0
2022-08-22 09:30:00,42.96,42.96,42.78,42.79,343921.0,42.5674,42.5674,42.389,42.3989,343921.0
2022-08-22 10:00:00,42.79,42.82,42.74,42.74,145267.0,42.3989,42.4286,42.3494,42.3494,145267.0
2022-08-22 10:30:00,42.74,42.76,42.7,42.71,163008.0,42.3494,42.3692,42.3097,42.3196,163008.0
2022-08-22 11:00:00,42.71,42.77,42.71,42.72,68407.0,42.3196,42.3791,42.3196,42.3296,68407.0
2022-08-22 11:30:00,42.72,42.78,42.71,42.76,95402.0,42.3296,42.389,42.3196,42.3692,95402.0
2022-08-22 12:00:00,42.77,42.8,42.75,42.8,55705.0,42.3791,42.4088,42.3593,42.4088,55705.0
2022-08-22 12:30:00,42.8,42.82,42.75,42.79,61891.0,42.4088,42.4286,42.3593,42.3989,61891.0
2022-08-22 13:00:00,42.79,42.8,42.74,42.75,27427.0,42.3989,42.4088,42.3494,42.3593,27427.0
2022-08-22 13:30:00,42.75,42.76,42.71,42.72,23894.0,42.3593,42.3692,42.3196,42.3296,23894.0
2022-08-22 14:00:00,42.72,42.73,42.7,42.71,33671.0,42.3296,42.3395,42.3097,42.3196,33671.0
2022-08-22 14:30:00,42.7,42.72,42.68,42.7,21551.0,42.3097,42.3296,42.2899,42.3097,21551.0
2022-08-22 15:00:00,42.7,42.74,42.7,42.7,48966.0,42.3097,42.3494,42.3097,42.3097,48966.0
2022-08-22 15:30:00,42.7,42.72,42.66,42.7,589155.0,42.3097,42.3296,42.2701,42.3097,589155.0
2022-08-23 09:30:00,43.1,43.33,43.1,43.31,294524.0,42.7061,42.934,42.7061,42.9142,294524.0
2022-08-23 10:00:00,43.31,43.39,43.23,43.24,178715.0,42.9142,42.9934,42.8349,42.8448,178715.0
2022-08-23 10:30:00,43.24,43.29,43.18,43.19,123297.0,42.8448,42.8943,42.7853,42.7953,123297.0
2022-08-23 11:00:00,43.2,43.28,43.14,43.18,138794.0,42.8052,42.8844,42.7457,42.7853,138794.0
2022-08-23 11:30:00,43.18,43.22,43.16,43.16,102613.0,42.7853,42.825,42.7655,42.7655,102613.0
2022-08-23 12:00:00,43.16,43.18,43.13,43.15,189324.0,42.7655,42.7853,42.7358,42.7556,189324.0
2022-08-23 12:30:00,43.16,43.23,43.15,43.22,128555.0,42.7655,42.8349,42.7556,42.825,128555.0
2022-08-23 13:00:00,43.21,43.22,43.16,43.19,117859.0,42.8151,42.825,42.7655,42.7953,117859.0
2022-08-23 13:30:00,43.19,43.2,43.13,43.15,76607.0,42.7953,42.8052,42.7358,42.7556,76607.0
2022-08-23 14:00:00,43.15,43.17,43.13,43.16,88688.0,42.7556,42.7754,42.7358,42.7655,88688.0
2022-08-23 14:30:00,43.16,43.16,43.11,43.12,79368.0,42.7655,42.7655,42.716,42.7259,79368.0
2022-08-23 15:00:00,43.13,43.18,43.12,43.14,190284.0,42.7358,42.7853,42.7259,42.7457,190284.0
2022-08-23 15:30:00,43.14,43.18,43.11,43.13,421432.0,42.7457,42.7853,42.716,42.7358,421432.0
2022-08-24 09:30:00,43.26,43.34,43.22,43.27,129311.0,42.8646,42.9439,42.825,42.8745,129311.0
2022-08-24 10:00:00,43.27,43.37,43.22,43.35,174670.0,42.8745,42.9736,42.825,42.9538,174670.0
2022-08-24 10:30:00,43.34,43.39,43.32,43.37,53901.0,42.9439,42.9934,42.9241,42.9736,53901.0
2022-08-24 11:00:00,43.36,43.45,43.34,43.42,105239.0,42.9637,43.0529,42.9439,43.0232,105239.0
2022-08-24 11:30:00,43.43,43.45,43.42,43.42,44691.0,43.0331,43.0529,43.0232,43.0232,44691.0
2022-08-24 12:00:00,43.43,43.45,43.36,43.37,30729.0,43.0331,43.0529,42.9637,42.9736,30729.0
2022-08-24 12:30:00,43.36,43.36,43.29,43.36,67666.0,42.9637,42.9637,42.8943,42.9637,67666.0
2022-08-24 13:00:00,43.36,43.39,43.33,43.35,16716.0,42.9637,42.9934,42.934,42.9538,16716.0
2022-08-24 13:30:00,43.34,43.39,43.33,43.37,26272.0,42.9439,42.9934,42.934,42.9736,26272.0
2022-08-24 14:00:00,43.37,43.38,43.35,43.37,113043.0,42.9736,42.9835,42.9538,42.9736,113043.0
2022-08-24 14:30:00,43.36,43.36,43.32,43.34,56493.0,42.9637,42.9637,42.9241,42.9439,56493.0
2022-08-24 15:00:00,43.34,43.38,43.32,43.37,205779.0,42.9439,42.9835,42.9241,42.9736,205779.0
2022-08-24 15:30:00,43.37,43.39,43.35,43.38,119532.0,42.9736,42.9934,42.9538,42.9835,119532.0
2022-08-25 09:30:00,42.96,43.17,42.89,43.02,399752.0,42.5674,42.7754,42.498,42.6268,399752.0
2022-08-25 10:00:00,43.04,43.14,43.0,43.13,182009.0,42.6466,42.7457,42.607,42.7358,182009.0
2022-08-25 10:30:00,43.13,43.16,43.11,43.14,93601.0,42.7358,42.7655,42.716,42.7457,93601.0
2022-08-25 11:00:00,43.13,43.13,42.99,43.02,53517.0,42.7358,42.7358,42.5971,42.6268,53517.0
2022-08-25 11:30:00,43.02,43.04,43.0,43.04,89604.0,42.6268,42.6466,42.607,42.6466,89604.0
2022-08-25 12:00:00,43.03,43.04,42.98,43.02,39747.0,42.6367,42.6466,42.5872,42.6268,39747.0
2022-08-25 12:30:00,43.02,43.05,42.99,43.04,25165.0,42.6268,42.6565,42.5971,42.6466,25165.0
2022-08-25 13:00:00,43.03,43.08,43.02,43.07,48764.0,42.6367,42.6863,42.6268,42.6764,48764.0
2022-08-25 13:30:00,43.08,43.11,43.06,43.1,49278.0,42.6863,42.716,42.6664,42.7061,49278.0
2022-08-25 14:00:00,43.09,43.1,43.05,43.09,29466.0,42.6962,42.7061,42.6565,42.6962,29466.0
2022-08-25 14:30:00,43.1,43.12,43.07,43.12,35706.0,42.7061,42.7259,42.6764,42.7259,35706.0
2022-08-25 15:00:00,43.12,43.13,43.08,43.13,44779.0,42.7259,42.7358,42.6863,42.7358,44779.0
2022-08-25 15:30:00,43.12,43.18,43.1,43.16,281124.0,42.7259,42.7853,42.7061,42.7655,281124.0
2022-08-26 09:30:00,43.37,43.38,43.21,43.3,206165.0,42.9736,42.9835,42.8151,42.9043,206165.0
2022-08-26 10:00:00,43.31,43.41,43.09,43.12,234563.0,42.9142,43.0132,42.6962,42.7259,234563.0
2022-08-26 10:30:00,43.13,43.13,42.93,42.98,303134.0,42.7358,42.7358,42.5376,42.5872,303134.0
2022-08-26 11:00:00,42.97,43.0,42.82,42.89,173104.0,42.5773,42.607,42.4286,42.498,173104.0
2022-08-26 11:30:00,42.9,42.96,42.87,42.91,124362.0,42.5079,42.5674,42.4782,42.5178,124362.0
2022-08-26 12:00:00,42.9,42.91,42.76,42.77,68005.0,42.5079,42.5178,42.3692,42.3791,68005.0
2022-08-26 12:30:00,42.77,42.79,42.73,42.78,42060.0,42.3791,42.3989,42.3395,42.389,42060.0
2022-08-26 13:00:00,42.77,42.79,42.72,42.75,45794.0,42.3791,42.3989,42.3296,42.3593,45794.0
2022-08-26 13:30:00,42.75,42.75,42.72,42.74,30716.0,42.3593,42.3593,42.3296,42.3494,30716.0
2022-08-26 14:00:00,42.74,42.76,42.7,42.73,51697.0,42.3494,42.3692,42.3097,42.3395,51697.0
2022-08-26 14:30:00,42.72,42.73,42.67,42.68,64302.0,42.3296,42.3395,42.28,42.2899,64302.0
2022-08-26 15:00:00,42.68,42.69,42.64,42.66,93550.0,42.2899,42.2998,42.2503,42.2701,93550.0
2022-08-26 15:30:00,42.65,42.66,42.58,42.6,657204.0,42.2602,42.2701,42.1908,42.2106,657204.0
2022-08-29 09:30:00,42.7,42.77,42.65,42.72,187223.0,42.3097,42.3791,42.2602,42.3296,187223.0
2022-08-29 10:00:00,42.72,42.8,42.7,42.73,76350.0,42.3296,42.4088,42.3097,42.3395,76350.0
2022-08-29 10:30:00,42.73,42.77,42.6,42.64,135795.0,42.3395,42.3791,42.2106,42.2503,135795.0
2022-08-29 11:00:00,42.64,42.71,42.63,42.67,64701.0,42.2503,42.3196,42.2404,42.28,64701.0
2022-08-29 11:30:00,42.67,42.73,42.65,42.73,68468.0,42.28,42.3395,42.2602,42.3395,68468.0
2022-08-29 12:00:00,42.73,42.78,42.72,42.75,85397.0,42.3395,42.389,42.3296,42.3593,85397.0
2022-08-29 12:30:00,42.75,42.83,42.72,42.81,49373.0,42.3593,42.4385,42.3296,42.4187,49373.0
2022-08-29 13:00:00,42.82,42.85,42.79,42.8,62388.0,42.4286,42.4584,42.3989,42.4088,62388.0
2022-08-29 13:30:00,42.8,42.86,42.8,42.8,58371.0,42.4088,42.4683,42.4088,42.4088,58371.0
2022-08-29 14:00:00,42.8,42.8,42.71,42.73,114298.0,42.4088,42.4088,42.3196,42.3395,114298.0
2022-08-29 14:30:00,42.74,42.78,42.7,42.75,109784.0,42.3494,42.389,42.3097,42.3593,109784.0
2022-08-29 15:00:00,42.75,42.79,42.71,42.73,113209.0,42.3593,42.3989,42.3196,42.3395,113209.0
2022-08-29 15:30:00,42.73,42.74,42.67,42.69,337533.0,42.3395,42.3494,42.28,42.2998,337533.0
2022-08-30 09:30:00,43.65,43.76,43.5,43.53,232429.0,43.2511,43.36,43.1024,43.1321,232429.0
2022-08-30 10:00:00,43.52,43.55,43.4,43.44,135408.0,43.1222,43.152,43.0033,43.043,135408.0
2022-08-30 10:30:00,43.43,43.44,43.22,43.31,133833.0,43.0331,43.043,42.825,42.9142,133833.0
2022-08-30 11:00:00,43.3,43.36,43.25,43.33,183391.0,42.9043,42.9637,42.8547,42.934,183391.0
2022-08-30 11:30:00,43.33,43.38,43.27,43.3,92438.0,42.934,42.9835,42.8745,42.9043,92438.0
2022-08-30 12:00:00,43.31,43.38,43.3,43.35,133186.0,42.9142,42.9835,42.9043,42.9538,133186.0
2022-08-30 12:30:00,43.35,43.35,43.27,43.3,99919.0,42.9538,42.9538,42.8745,42.9043,99919.0
2022-08-30 13:00:00,43.3,43.31,43.22,43.27,85574.0,42.9043,42.9142,42.825,42.8745,85574.0
2022-08-30 13:30:00,43.26,43.3,43.2,43.26,46705.0,42.8646,42.9043,42.8052,42.8646,46705.0
2022-08-30 14:00:00,43.26,43.3,43.21,43.22,97950.0,42.8646,42.9043,42.8151,42.825,97950.0
2022-08-30 14:30:00,43.22,43.24,43.15,43.19,83196.0,42.825,42.8448,42.7556,42.7953,83196.0
2022-08-30 15:00:00,43.19,43.31,43.18,43.24,170822.0,42.7953,42.9142,42.7853,42.8448,170822.0
2022-08-30 15:30:00,43.24,43.28,43.18,43.28,209993.0,42.8448,42.8844,42.7853,42.8844,209993.0
2022-08-31 09:30:00,43.25,43.31,43.11,43.19,575272.0,42.8547,42.9142,42.716,42.7953,575272.0
2022-08-31 10:00:00,43.18,43.23,43.14,43.16,166515.0,42.7853,42.8349,42.7457,42.7655,166515.0
2022-08-31 10:30:00,43.15,43.27,43.13,43.2,141986.0,42.7556,42.8745,42.7358,42.8052,141986.0
2022-08-31 11:00:00,43.2,43.25,43.16,43.21,352003.0,42.8052,42.8547,42.7655,42.8151,352003.0
2022-08-31 11:30:00,43.2,43.28,43.2,43.26,169695.0,42.8052,42.8844,42.8052,42.8646,169695.0
2022-08-31 12:00:00,43.26,43.27,43.21,43.23,121625.0,42.8646,42.8745,42.8151,42.8349,121625.0
2022-08-31 12:30:00,43.23,43.25,43.16,43.18,63099.0,42.8349,42.8547,42.7655,42.7853,63099.0
2022-08-31 13:00:00,43.18,43.21,43.13,43.15,117056.0,42.7853,42.8151,42.7358,42.7556,117056.0
2022-08-31 13:30:00,43.15,43.16,43.09,43.13,82100.0,42.7556,42.7655,42.6962,42.7358,82100.0
2022-08-31 14:00:00,43.13,43.17,43.09,43.12,375700.0,42.7358,42.7754,42.6962,42.7259,375700.0
2022-08-31 14:30:00,43.12,43.12,43.03,43.04,574348.0,42.7259,42.7259,42.6367,42.6466,574348.0
2022-08-31 15:00:00,43.04,43.16,43.03,43.09,253471.0,42.6466,42.7655,42.6367,42.6962,253471.0
2022-08-31 15:30:00,43.09,43.12,42.98,42.98,617567.0,42.6962,42.7259,42.5872,42.5872,617567.0
2022-09-01 09:30:00,43.22,43.24,43.1,43.15,574126.0,42.825,42.8448,42.7061,42.7556,574126.0
2022-09-01 10:00:00,43.14,43.16,42.97,43.15,192716.0,42.7457,42.7655,42.5773,42.7556,192716.0
2022-09-01 10:30:00,43.15,43.15,42.92,42.96,131643.0,42.7556,42.7556,42.5277,42.5674,131643.0
2022-09-01 11:00:00,42.96,43.11,42.95,43.02,152331.0,42.5674,42.716,42.5575,42.6268,152331.0
2022-09-01 11:30:00,43.02,43.15,43.02,43.09,137886.0,42.6268,42.7556,42.6268,42.6962,137886.0
2022-09-01 12:00:00,43.1,43.15,43.1,43.12,80850.0,42.7061,42.7556,42.7061,42.7259,80850.0
2022-09-01 12:30:00,43.12,43.13,43.01,43.04,72903.0,42.7259,42.7358,42.6169,42.6466,72903.0
2022-09-01 13:00:00,43.03,43.16,43.03,43.16,105120.0,42.6367,42.7655,42.6367,42.7655,105120.0
2022-09-01 13:30:00,43.16,43.16,43.08,43.1,59455.0,42.7655,42.7655,42.6863,42.7061,59455.0
2022-09-01 14:00:00,43.1,43.21,43.09,43.19,96072.0,42.7061,42.8151,42.6962,42.7953,96072.0
2022-09-01 14:30:00,43.19,43.22,43.14,43.17,107328.0,42.7953,42.825,42.7457,42.7754,107328.0
2022-09-01 15:00:00,43.17,43.25,43.16,43.16,125856.0,42.7754,42.8547,42.7655,42.7655,125856.0
2022-09-01 15:30:00,43.16,43.3,43.14,43.29,971818.0,42.7655,42.9043,42.7457,42.8943,971818.0
2022-09-02 09:30:00,43.24,43.25,43.07,43.13,205462.0,42.8448,42.8547,42.6764,42.7358,205462.0
2022-09-02 10:00:00,43.13,43.33,43.09,43.33,121868.0,42.7358,42.934,42.6962,42.934,121868.0
2022-09-02 10:30:00,43.33,43.39,43.31,43.33,96492.0,42.934,42.9934,42.9142,42.934,96492.0
2022-09-02 11:00:00,43.34,43.39,43.31,43.34,151845.0,42.9439,42.9934,42.9142,42.9439,151845.0
2022-09-02 11:30:00,43.34,43.36,43.3,43.35,73430.0,42.9439,42.9637,42.9043,42.9538,73430.0
2022-09-02 12:00:00,43.34,43.35,43.21,43.23,88722.0,42.9439,42.9538,42.8151,42.8349,88722.0
2022-09-02 12:30:00,43.23,43.24,43.1,43.13,64066.0,42.8349,42.8448,42.7061,42.7358,64066.0
2022-09-02 13:00:00,43.12,43.12,42.94,42.96,115657.0,42.7259,42.7259,42.5475,42.5674,115657.0
2022-09-02 13:30:00,42.95,43.0,42.9,42.93,100837.0,42.5575,42.607,42.5079,42.5376,100837.0
2022-09-02 14:00:00,42.93,43.0,42.93,43.0,159972.0,42.5376,42.607,42.5376,42.607,159972.0
2022-09-02 14:30:00,43.0,43.0,42.93,42.95,64609.0,42.607,42.607,42.5376,42.5575,64609.0
2022-09-02 15:00:00,42.95,43.01,42.91,42.92,71262.0,42.5575,42.6169,42.5178,42.5277,71262.0
2022-09-02 15:30:00,42.91,42.92,42.84,42.89,193633.0,42.5178,42.5277,42.4485,42.498,193633.0
2022-09-06 09:30:00,43.1,43.22,43.05,43.09,310525.0,42.7061,42.825,42.6565,42.6962,310525.0
2022-09-06 10:00:00,43.08,43.08,42.88,42.98,184009.0,42.6863,42.6863,42.4881,42.5872,184009.0
2022-09-06 10:30:00,42.98,43.11,42.95,43.09,116633.0,42.5872,42.716,42.5575,42.6962,116633.0
2022-09-06 11:00:00,43.08,43.15,43.01,43.02,102031.0,42.6863,42.7556,42.6169,42.6268,102031.0
2022-09-06 11:30:00,43.03,43.13,43.02,43.11,101804.0,42.6367,42.7358,42.6268,42.716,101804.0
2022-09-06 12:00:00,43.11,43.12,42.99,43.03,68190.0,42.716,42.7259,42.5971,42.6367,68190.0
2022-09-06 12:30:00,43.03,43.08,42.99,43.05,56901.0,42.6367,42.6863,42.5971,42.6565,56901.0
2022-09-06 13:00:00,43.05,43.05,42.9,42.91,86669.0,42.6565,42.6565,42.5079,42.5178,86669.0
2022-09-06 13:30:00,42.9,42.94,42.88,42.93,37630.0,42.5079,42.5475,42.4881,42.5376,37630.0
2022-09-06 14:00:00,42.92,42.99,42.91,42.97,78983.0,42.5277,42.5971,42.5178,42.5773,78983.0
2022-09-06 14:30:00,42.97,42.98,42.93,42.94,90560.0,42.5773,42.5872,42.5376,42.5475,90560.0
2022-09-06 15:00:00,42.95,43.0,42.92,42.96,155563.0,42.5575,42.607,42.5277,42.5674,155563.0
2022-09-06 15:30:00,42.96,42.96,42.87,42.92,1000739.0,42.5674,42.5674,42.4782,42.5277,1000739.0
2022-09-07 09:30:00,43.07,43.22,43.06,43.14,194582.0,42.6764,42.825,42.6664,42.7457,194582.0
2022-09-07 10:00:00,43.13,43.19,43.1,43.19,128256.0,42.7358,42.7953,42.7061,42.7953,128256.0
2022-09-07 10:30:00,43.19,43.25,43.18,43.21,141162.0,42.7953,42.8547,42.7853,42.8151,141162.0
2022-09-07 11:00:00,43.22,43.28,43.18,43.26,143527.0,42.825,42.8844,42.7853,42.8646,143527.0
2022-09-07 11:30:00,43.26,43.28,43.22,43.25,83512.0,42.8646,42.8844,42.825,42.8547,83512.0
2022-09-07 12:00:00,43.26,43.27,43.19,43.23,72175.0,42.8646,42.8745,42.7953,42.8349,72175.0
2022-09-07 12:30:00,43.23,43.32,43.21,43.31,125770.0,42.8349,42.9241,42.8151,42.9142,125770.0
2022-09-07 13:00:00,43.32,43.43,43.31,43.41,578328.0,42.9241,43.0331,42.9142,43.0132,578328.0
2022-09-07 13:30:00,43.41,43.5,43.41,43.49,221030.0,43.0132,43.1024,43.0132,43.0925,221030.0
2022-09-07 14:00:00,43.49,43.54,43.46,43.52,164823.0,43.0925,43.1421,43.0628,43.1222,164823.0
2022-09-07 14:30:00,43.52,43.57,43.51,43.56,194882.0,43.1222,43.1718,43.1123,43.1619,194882.0
2022-09-07 15:00:00,43.55,43.63,43.54,43.62,169670.0,43.152,43.2312,43.1421,43.2213,169670.0
2022-09-07 15:30:00,43.61,43.65,43.59,43.62,403530.0,43.2114,43.2511,43.1916,43.2213,403530.0
2022-09-08 09:30:00,43.5,43.65,43.38,43.61,479647.0,43.1024,43.2511,42.9835,43.2114,479647.0
2022-09-08 10:00:00,43.6,43.64,43.54,43.63,112338.0,43.2015,43.2411,43.1421,43.2312,112338.0
2022-09-08 10:30:00,43.63,43.74,43.61,43.72,204412.0,43.2312,43.3402,43.2114,43.3204,204412.0
2022-09-08 11:00:00,43.72,43.78,43.71,43.74,129567.0,43.3204,43.3799,43.3105,43.3402,129567.0
2022-09-08 11:30:00,43.75,43.76,43.68,43.68,49314.0,43.3501,43.36,43.2808,43.2808,49314.0
2022-09-08 12:00:00,43.68,43.69,43.49,43.56,247451.0,43.2808,43.2907,43.0925,43.1619,247451.0
2022-09-08 12:30:00,43.56,43.67,43.56,43.63,102999.0,43.1619,43.2709,43.1619,43.2312,102999.0
2022-09-08 13:00:00,43.63,43.73,43.59,43.7,100220.0,43.2312,43.3303,43.1916,43.3006,100220.0
2022-09-08 13:30:00,43.71,43.75,43.66,43.7,111538.0,43.3105,43.3501,43.261,43.3006,111538.0
2022-09-08 14:00:00,43.7,43.73,43.68,43.7,62255.0,43.3006,43.3303,43.2808,43.3006,62255.0
2022-09-08 14:30:00,43.71,43.74,43.64,43.65,86848.0,43.3105,43.3402,43.2411,43.2511,86848.0
2022-09-08 15:00:00,43.66,43.72,43.63,43.7,71451.0,43.261,43.3204,43.2312,43.3006,71451.0
2022-09-08 15:30:00,43.7,43.82,43.66,43.81,347428.0,43.3006,43.4195,43.261,43.4096,347428.0
2022-09-09 09:30:00,43.66,43.76,43.64,43.7,114986.0,43.261,43.36,43.2411,43.3006,114986.0
2022-09-09 10:00:00,43.71,43.76,43.66,43.69,63410.0,43.3105,43.36,43.261,43.2907,63410.0
2022-09-09 10:30:00,43.7,43.75,43.67,43.72,114152.0,43.3006,43.3501,43.2709,43.3204,114152.0
2022-09-09 11:00:00,43.72,43.73,43.65,43.66,129913.0,43.3204,43.3303,43.2511,43.261,129913.0
2022-09-09 11:30:00,43.66,43.69,43.63,43.68,48159.0,43.261,43.2907,43.2312,43.2808,48159.0
2022-09-09 12:00:00,43.67,43.68,43.62,43.65,184554.0,43.2709,43.2808,43.2213,43.2511,184554.0
2022-09-09 12:30:00,43.65,43.72,43.62,43.72,39313.0,43.2511,43.3204,43.2213,43.3204,39313.0
2022-09-09 13:00:00,43.72,43.75,43.69,43.73,37371.0,43.3204,43.3501,43.2907,43.3303,37371.0
2022-09-09 13:30:00,43.73,43.75,43.72,43.73,44991.0,43.3303,43.3501,43.3204,43.3303,44991.0
2022-09-09 14:00:00,43.73,43.75,43.7,43.73,65641.0,43.3303,43.3501,43.3006,43.3303,65641.0
2022-09-09 14:30:00,43.73,43.74,43.7,43.72,59407.0,43.3303,43.3402,43.3006,43.3204,59407.0
2022-09-09 15:00:00,43.73,43.77,43.72,43.76,44194.0,43.3303,43.37,43.3204,43.36,44194.0
2022-09-09 15:30:00,43.75,43.79,43.75,43.77,207024.0,43.3501,43.3898,43.3501,43.37,207024.0
2022-09-12 09:30:00,44.22,44.37,44.14,44.37,232784.0,43.8158,43.9645,43.7366,43.9645,232784.0
2022-09-12 10:00:00,44.37,44.48,44.36,44.46,158717.0,43.9645,44.0735,43.9546,44.0537,158717.0
2022-09-12 10:30:00,44.46,44.48,44.42,44.42,64896.0,44.0537,44.0735,44.014,44.014,64896.0
2022-09-12 11:00:00,44.42,44.47,44.39,44.46,248709.0,44.014,44.0636,43.9843,44.0537,248709.0
2022-09-12 11:30:00,44.47,44.48,44.36,44.38,156596.0,44.0636,44.0735,43.9546,43.9744,156596.0
2022-09-12 12:00:00,44.38,44.4,44.34,44.39,97355.0,43.9744,43.9942,43.9347,43.9843,97355.0
2022-09-12 12:30:00,44.39,44.42,44.38,44.41,54813.0,43.9843,44.014,43.9744,44.0041,54813.0
2022-09-12 13:00:00,44.42,44.46,44.39,44.46,72437.0,44.014,44.0537,43.9843,44.0537,72437.0
2022-09-12 13:30:00,44.46,44.47,44.43,44.47,69360.0,44.0537,44.0636,44.0239,44.0636,69360.0
2022-09-12 14:00:00,44.47,44.47,44.37,44.37,92804.0,44.0636,44.0636,43.9645,43.9645,92804.0
2022-09-12 14:30:00,44.37,44.39,44.35,44.38,47391.0,43.9645,43.9843,43.9447,43.9744,47391.0
2022-09-12 15:00:00,44.38,44.41,44.34,44.37,53882.0,43.9744,44.0041,43.9347,43.9645,53882.0
2022-09-12 15:30:00,44.37,44.44,44.35,44.44,538247.0,43.9645,44.0338,43.9447,44.0338,538247.0
2022-09-13 09:30:00,43.85,43.95,43.82,43.85,375371.0,43.4492,43.5483,43.4195,43.4492,375371.0
2022-09-13 10:00:00,43.85,43.9,43.77,43.88,391835.0,43.4492,43.4988,43.37,43.479,391835.0
2022-09-13 10:30:00,43.87,43.88,43.75,43.78,263395.0,43.469,43.479,43.3501,43.3799,263395.0
2022-09-13 11:00:00,43.78,43.79,43.7,43.75,213315.0,43.3799,43.3898,43.3006,43.3501,213315.0
2022-09-13 11:30:00,43.75,43.78,43.74,43.76,114771.0,43.3501,43.3799,43.3402,43.36,114771.0
2022-09-13 12:00:00,43.76,43.83,43.74,43.77,227928.0,43.36,43.4294,43.3402,43.37,227928.0
2022-09-13 12:30:00,43.77,43.8,43.74,43.8,90036.0,43.37,43.3997,43.3402,43.3997,90036.0
2022-09-13 13:00:00,43.8,43.85,43.77,43.84,71240.0,43.3997,43.4492,43.37,43.4393,71240.0
2022-09-13 13:30:00,43.84,43.84,43.78,43.78,57450.0,43.4393,43.4393,43.3799,43.3799,57450.0
2022-09-13 14:00:00,43.79,43.82,43.76,43.77,847426.0,43.3898,43.4195,43.36,43.37,847426.0
2022-09-13 14:30:00,43.78,43.78,43.63,43.65,174132.0,43.3799,43.3799,43.2312,43.2511,174132.0
2022-09-13 15:00:00,43.65,43.65,43.54,43.54,189757.0,43.2511,43.2511,43.1421,43.1421,189757.0
2022-09-13 15:30:00,43.54,43.55,43.44,43.51,550044.0,43.1421,43.152,43.043,43.1123,550044.0
2022-09-14 09:30:00,44.23,44.24,44.06,44.16,152375.0,43.8258,43.8357,43.6573,43.7564,152375.0
2022-09-14 10:00:00,44.16,44.16,43.98,43.98,103958.0,43.7564,43.7564,43.578,43.578,103958.0
2022-09-14 10:30:00,43.98,44.13,43.98,44.1,135789.0,43.578,43.7267,43.578,43.6969,135789.0
2022-09-14 11:00:00,44.11,44.15,44.03,44.04,240413.0,43.7068,43.7465,43.6276,43.6375,240413.0
2022-09-14 11:30:00,44.04,44.13,44.04,44.08,92034.0,43.6375,43.7267,43.6375,43.6771,92034.0
2022-09-14 12:00:00,44.09,44.12,44.05,44.09,58519.0,43.687,43.7168,43.6474,43.687,58519.0
2022-09-14 12:30:00,44.09,44.13,44.07,44.09,80855.0,43.687,43.7267,43.6672,43.687,80855.0
2022-09-14 13:00:00,44.09,44.11,44.04,44.05,48921.0,43.687,43.7068,43.6375,43.6474,48921.0
2022-09-14 13:30:00,44.06,44.06,43.96,43.98,110460.0,43.6573,43.6573,43.5582,43.578,110460.0
2022-09-14 14:00:00,43.98,44.0,43.95,43.98,55635.0,43.578,43.5979,43.5483,43.578,55635.0
2022-09-14 14:30:00,43.98,44.02,43.96,43.97,54269.0,43.578,43.6177,43.5582,43.5681,54269.0
2022-09-14 15:00:00,43.96,43.99,43.88,43.92,219197.0,43.5582,43.5879,43.479,43.5186,219197.0
2022-09-14 15:30:00,43.91,44.09,43.89,44.07,340294.0,43.5087,43.687,43.4889,43.6672,340294.0
2022-09-15 09:30:00,43.8,43.88,43.67,43.88,390159.0,43.3997,43.479,43.2709,43.479,390159.0
2022-09-15 10:00:00,43.89,43.92,43.77,43.77,135392.0,43.4889,43.5186,43.37,43.37,135392.0
2022-09-15 10:30:00,43.77,43.8,43.68,43.71,125129.0,43.37,43.3997,43.2808,43.3105,125129.0
2022-09-15 11:00:00,43.71,43.76,43.65,43.74,135802.0,43.3105,43.36,43.2511,43.3402,135802.0
2022-09-15 11:30:00,43.74,43.79,43.71,43.73,190190.0,43.3402,43.3898,43.3105,43.3303,190190.0
2022-09-15 12:00:00,43.74,43.75,43.66,43.67,96402.0,43.3402,43.3501,43.261,43.2709,96402.0
2022-09-15 12:30:00,43.67,43.73,43.66,43.72,38436.0,43.2709,43.3303,43.261,43.3204,38436.0
2022-09-15 13:00:00,43.73,43.84,43.73,43.82,128203.0,43.3303,43.4393,43.3303,43.4195,128203.0
2022-09-15 13:30:00,43.82,43.82,43.72,43.73,36637.0,43.4195,43.4195,43.3204,43.3303,36637.0
2022-09-15 14:00:00,43.73,43.73,43.66,43.71,84688.0,43.3303,43.3303,43.261,43.3105,84688.0
2022-09-15 14:30:00,43.7,43.73,43.63,43.65,111393.0,43.3006,43.3303,43.2312,43.2511,111393.0
2022-09-15 15:00:00,43.64,43.66,43.55,43.57,151705.0,43.2411,43.261,43.152,43.1718,151705.0
2022-09-15 15:30:00,43.56,43.66,43.55,43.61,386813.0,43.1619,43.261,43.152,43.2114,386813.0
2022-09-16 09:30:00,42.96,43.11,42.9,42.97,486252.0,42.5674,42.716,42.5079,42.5773,486252.0
2022-09-16 10:00:00,42.97,43.15,42.94,43.08,221932.0,42.5773,42.7556,42.5475,42.6863,221932.0
2022-09-16 10:30:00,43.08,43.16,43.08,43.09,217182.0,42.6863,42.7655,42.6863,42.6962,217182.0
2022-09-16 11:00:00,43.09,43.12,43.0,43.02,221753.0,42.6962,42.7259,42.607,42.6268,221753.0
2022-09-16 11:30:00,43.02,43.04,42.96,43.02,180715.0,42.6268,42.6466,42.5674,42.6268,180715.0
2022-09-16 12:00:00,43.01,43.02,42.93,42.95,593331.0,42.6169,42.6268,42.5376,42.5575,593331.0
2022-09-16 12:30:00,42.95,43.01,42.94,43.01,348146.0,42.5575,42.6169,42.5475,42.6169,348146.0
2022-09-16 13:00:00,43.01,43.02,42.97,43.01,222441.0,42.6169,42.6268,42.5773,42.6169,222441.0
2022-09-16 13:30:00,43.01,43.06,42.98,43.0,198324.0,42.6169,42.6664,42.5872,42.607,198324.0
2022-09-16 14:00:00,43.0,43.09,43.0,43.08,225881.0,42.607,42.6962,42.607,42.6863,225881.0
2022-09-16 14:30:00,43.07,43.12,43.05,43.09,252549.0,42.6764,42.7259,42.6565,42.6962,252549.0
2022-09-16 15:00:00,43.1,43.15,43.07,43.09,347159.0,42.7061,42.7556,42.6764,42.6962,347159.0
2022-09-16 15:30:00,43.08,43.15,43.05,43.11,587104.0,42.6863,42.7556,42.6565,42.716,587104.0
2022-09-19 09:30:00,43.31,43.47,43.28,43.41,288417.0,42.9142,43.0727,42.8844,43.0132,288417.0
2022-09-19 10:00:00,43.4,43.4,43.32,43.4,153099.0,43.0033,43.0033,42.9241,43.0033,153099.0
2022-09-19 10:30:00,43.39,43.49,43.38,43.46,149450.0,42.9934,43.0925,42.9835,43.0628,149450.0
2022-09-19 11:00:00,43.46,43.51,43.42,43.43,120732.0,43.0628,43.1123,43.0232,43.0331,120732.0
2022-09-19 11:30:00,43.43,43.44,43.38,43.4,73678.0,43.0331,43.043,42.9835,43.0033,73678.0
2022-09-19 12:00:00,43.41,43.45,43.38,43.43,86639.0,43.0132,43.0529,42.9835,43.0331,86639.0
2022-09-19 12:30:00,43.43,43.49,43.42,43.48,121742.0,43.0331,43.0925,43.0232,43.0826,121742.0
2022-09-19 13:00:00,43.48,43.49,43.45,43.48,59809.0,43.0826,43.0925,43.0529,43.0826,59809.0
2022-09-19 13:30:00,43.48,43.49,43.44,43.46,62823.0,43.0826,43.0925,43.043,43.0628,62823.0
2022-09-19 14:00:00,43.46,43.47,43.42,43.45,70218.0,43.0628,43.0727,43.0232,43.0529,70218.0
2022-09-19 14:30:00,43.46,43.5,43.45,43.49,71841.0,43.0628,43.1024,43.0529,43.0925,71841.0
2022-09-19 15:00:00,43.5,43.59,43.49,43.56,176129.0,43.1024,43.1916,43.0925,43.1619,176129.0
2022-09-19 15:30:00,43.57,43.59,43.54,43.56,271367.0,43.1718,43.1916,43.1421,43.1619,271367.0
2022-09-20 09:30:00,43.57,43.57,43.41,43.44,364873.0,43.1718,43.1718,43.0132,43.043,364873.0
2022-09-20 10:00:00,43.43,43.47,43.41,43.45,128774.0,43.0331,43.0727,43.0132,43.0529,128774.0
2022-09-20 10:30:00,43.44,43.5,43.38,43.48,64489.0,43.043,43.1024,42.9835,43.0826,64489.0
2022-09-20 11:00:00,43.48,43.53,43.46,43.47,51158.0,43.0826,43.1321,43.0628,43.0727,51158.0
2022-09-20 11:30:00,43.47,43.53,43.42,43.51,62828.0,43.0727,43.1321,43.0232,43.1123,62828.0
2022-09-20 12:00:00,43.51,43.54,43.47,43.47,72124.0,43.1123,43.1421,43.0727,43.0727,72124.0
2022-09-20 12:30:00,43.47,43.47,43.42,43.43,41945.0,43.0727,43.0727,43.0232,43.0331,41945.0
2022-09-20 13:00:00,43.43,43.43,43.33,43.34,72153.0,43.0331,43.0331,42.934,42.9439,72153.0
2022-09-20 13:30:00,43.34,43.36,43.29,43.3,98584.0,42.9439,42.9637,42.8943,42.9043,98584.0
2022-09-20 14:00:00,43.31,43.37,43.31,43.35,105172.0,42.9142,42.9736,42.9142,42.9538,105172.0
2022-09-20 14:30:00,43.34,43.39,43.28,43.38,95077.0,42.9439,42.9934,42.8844,42.9835,95077.0
2022-09-20 15:00:00,43.37,43.43,43.35,43.41,178611.0,42.9736,43.0331,42.9538,43.0132,178611.0
2022-09-20 15:30:00,43.41,43.47,43.38,43.42,348684.0,43.0132,43.0727,42.9835,43.0232,348684.0
2022-09-21 09:30:00,43.14,43.23,43.09,43.12,525985.0,42.7457,42.8349,42.6962,42.7259,525985.0
2022-09-21 10:00:00,43.11,43.24,43.11,43.23,194294.0,42.716,42.8448,42.716,42.8349,194294.0
2022-09-21 10:30:00,43.25,43.25,43.13,43.15,141098.0,42.8547,42.8547,42.7358,42.7556,141098.0
2022-09-21 11:00:00,43.16,43.22,43.14,43.2,67954.0,42.7655,42.825,42.7457,42.8052,67954.0
2022-09-21 11:30:00,43.21,43.23,43.19,43.21,96400.0,42.8151,42.8349,42.7953,42.8151,96400.0
2022-09-21 12:00:00,43.21,43.22,43.18,43.21,55416.0,42.8151,42.825,42.7853,42.8151,55416.0
2022-09-21 12:30:00,43.21,43.22,43.15,43.16,54202.0,42.8151,42.825,42.7556,42.7655,54202.0
2022-09-21 13:00:00,43.16,43.17,43.14,43.15,58664.0,42.7655,42.7754,42.7457,42.7556,58664.0
2022-09-21 13:30:00,43.15,43.24,43.13,43.24,86221.0,42.7556,42.8448,42.7358,42.8448,86221.0
2022-09-21 14:00:00,43.17,43.19,42.89,43.06,244990.0,42.7754,42.7953,42.498,42.6664,244990.0
2022-09-21 14:30:00,43.04,43.46,43.0,43.41,515803.0,42.6466,43.0628,42.607,43.0132,515803.0
2022-09-21 15:00:00,43.41,43.44,43.08,43.08,243001.0,43.0132,43.043,42.6863,42.6863,243001.0
2022-09-21 15:30:00,43.07,43.11,42.87,42.91,405645.0,42.6764,42.716,42.4782,42.5178,405645.0
2022-09-22 09:30:00,42.76,42.76,42.5,42.53,294762.0,42.3692,42.3692,42.1116,42.1413,294762.0
2022-09-22 10:00:00,42.53,42.57,42.47,42.55,507827.0,42.1413,42.1809,42.0818,42.1611,507827.0
2022-09-22 10:30:00,42.54,42.55,42.38,42.4,325795.0,42.1512,42.1611,41.9927,42.0125,325795.0
2022-09-22 11:00:00,42.4,42.44,42.37,42.41,198806.0,42.0125,42.0521,41.9828,42.0224,198806.0
2022-09-22 11:30:00,42.41,42.48,42.4,42.44,148189.0,42.0224,42.0917,42.0125,42.0521,148189.0
2022-09-22 12:00:00,42.44,42.53,42.43,42.48,147375.0,42.0521,42.1413,42.0422,42.0917,147375.0
2022-09-22 12:30:00,42.47,42.56,42.46,42.52,77133.0,42.0818,42.171,42.0719,42.1314,77133.0
2022-09-22 13:00:00,42.51,42.56,42.5,42.55,46269.0,42.1215,42.171,42.1116,42.1611,46269.0
2022-09-22 13:30:00,42.55,42.58,42.52,42.55,56274.0,42.1611,42.1908,42.1314,42.1611,56274.0
2022-09-22 14:00:00,42.55,42.56,42.43,42.48,288753.0,42.1611,42.171,42.0422,42.0917,288753.0
2022-09-22 14:30:00,42.47,42.53,42.45,42.51,163636.0,42.0818,42.1413,42.062,42.1215,163636.0
2022-09-22 15:00:00,42.51,42.58,42.5,42.54,137983.0,42.1215,42.1908,42.1116,42.1512,137983.0
2022-09-22 15:30:00,42.55,42.59,42.48,42.49,456084.0,42.1611,42.2007,42.0917,42.1017,456084.0
2022-09-23 09:30:00,41.82,41.87,41.67,41.68,656090.0,41.4378,41.4873,41.2891,41.2991,656090.0
2022-09-23 10:00:00,41.68,41.78,41.67,41.77,201364.0,41.2991,41.3981,41.2891,41.3882,201364.0
2022-09-23 10:30:00,41.77,41.79,41.67,41.68,173190.0,41.3882,41.4081,41.2891,41.2991,173190.0
2022-09-23 11:00:00,41.69,41.79,41.67,41.71,84591.0,41.309,41.4081,41.2891,41.3288,84591.0
2022-09-23 11:30:00,41.71,41.74,41.66,41.68,136880.0,41.3288,41.3585,41.2792,41.2991,136880.0
2022-09-23 12:00:00,41.68,41.69,41.55,41.55,102976.0,41.2991,41.309,41.1702,41.1702,102976.0
2022-09-23 12:30:00,41.56,41.67,41.52,41.67,134016.0,41.1802,41.2891,41.1405,41.2891,134016.0
2022-09-23 13:00:00,41.67,41.7,41.58,41.59,320858.0,41.2891,41.3189,41.2,41.2099,320858.0
2022-09-23 13:30:00,41.59,41.62,41.54,41.59,551122.0,41.2099,41.2396,41.1603,41.2099,551122.0
2022-09-23 14:00:00,41.59,41.63,41.49,41.51,416666.0,41.2099,41.2495,41.1108,41.1306,416666.0
2022-09-23 14:30:00,41.52,41.52,41.44,41.45,180833.0,41.1405,41.1405,41.0613,41.0712,180833.0
2022-09-23 15:00:00,41.45,41.58,41.44,41.54,423168.0,41.0712,41.2,41.0613,41.1603,423168.0
2022-09-23 15:30:00,41.54,41.62,41.53,41.59,484619.0,41.1603,41.2396,41.1504,41.2099,484619.0
2022-09-26 09:30:00,41.11,41.11,40.98,41.05,196436.0,40.7343,40.7343,40.6055,40.6748,196436.0
2022-09-26 10:00:00,41.05,41.16,40.97,41.13,212793.0,40.6748,40.7838,40.5955,40.7541,212793.0
2022-09-26 10:30:00,41.13,41.15,41.02,41.04,77757.0,40.7541,40.7739,40.6451,40.6649,77757.0
2022-09-26 11:00:00,41.04,41.06,40.93,40.93,90242.0,40.6649,40.6847,40.5559,40.5559,90242.0
2022-09-26 11:30:00,40.93,40.98,40.86,40.97,147535.0,40.5559,40.6055,40.4866,40.5955,147535.0
2022-09-26 12:00:00,40.95,40.97,40.86,40.88,61770.0,40.5757,40.5955,40.4866,40.5064,61770.0
2022-09-26 12:30:00,40.87,40.93,40.82,40.91,77522.0,40.4965,40.5559,40.4469,40.5361,77522.0
2022-09-26 13:00:00,40.91,40.91,40.76,40.78,69911.0,40.5361,40.5361,40.3875,40.4073,69911.0
2022-09-26 13:30:00,40.79,40.84,40.75,40.76,214941.0,40.4172,40.4667,40.3776,40.3875,214941.0
2022-09-26 14:00:00,40.75,40.86,40.75,40.78,290117.0,40.3776,40.4866,40.3776,40.4073,290117.0
2022-09-26 14:30:00,40.78,40.87,40.76,40.84,348274.0,40.4073,40.4965,40.3875,40.4667,348274.0
2022-09-26 15:00:00,40.84,40.89,40.81,40.86,250857.0,40.4667,40.5163,40.437,40.4866,250857.0
2022-09-26 15:30:00,40.85,40.94,40.81,40.82,362592.0,40.4766,40.5658,40.437,40.4469,362592.0
2022-09-27 09:30:00,41.16,41.21,41.03,41.05,407895.0,40.7838,40.8334,40.655,40.6748,407895.0
2022-09-27 10:00:00,41.05,41.06,40.91,40.93,251918.0,40.6748,40.6847,40.5361,40.5559,251918.0
2022-09-27 10:30:00,40.93,41.02,40.92,40.98,176006.0,40.5559,40.6451,40.546,40.6055,176006.0
2022-09-27 11:00:00,40.98,41.01,40.83,40.84,94256.0,40.6055,40.6352,40.4568,40.4667,94256.0
2022-09-27 11:30:00,40.83,40.9,40.81,40.82,138259.0,40.4568,40.5262,40.437,40.4469,138259.0
2022-09-27 12:00:00,40.82,40.83,40.68,40.71,101329.0,40.4469,40.4568,40.3082,40.3379,101329.0
2022-09-27 12:30:00,40.7,40.74,40.66,40.73,100860.0,40.328,40.3676,40.2884,40.3577,100860.0
2022-09-27 13:00:00,40.73,40.74,40.66,40.68,130299.0,40.3577,40.3676,40.2884,40.3082,130299.0
2022-09-27 13:30:00,40.66,40.69,40.62,40.66,161192.0,40.2884,40.3181,40.2487,40.2884,161192.0
2022-09-27 14:00:00,40.65,40.72,40.64,40.68,136790.0,40.2785,40.3478,40.2686,40.3082,136790.0
2022-09-27 14:30:00,40.68,40.81,40.65,40.79,139198.0,40.3082,40.437,40.2785,40.4172,139198.0
2022-09-27 15:00:00,40.79,40.79,40.73,40.74,230237.0,40.4172,40.4172,40.3577,40.3676,230237.0
2022-09-27 15:30:00,40.73,40.77,40.69,40.72,683324.0,40.3577,40.3974,40.3181,40.3478,683324.0
2022-09-28 09:30:00,40.8,41.04,40.71,41.01,740480.0,40.4271,40.6649,40.3379,40.6352,740480.0
2022-09-28 10:00:00,41.01,41.09,40.95,41.08,301519.0,40.6352,40.7145,40.5757,40.7045,301519.0
2022-09-28 10:30:00,41.08,41.13,41.02,41.05,135214.0,40.7045,40.7541,40.6451,40.6748,135214.0
2022-09-28 11:00:00,41.04,41.12,41.02,41.06,171881.0,40.6649,40.7442,40.6451,40.6847,171881.0
2022-09-28 11:30:00,41.06,41.22,41.03,41.21,115440.0,40.6847,40.8433,40.655,40.8334,115440.0
2022-09-28 12:00:00,41.21,41.37,41.21,41.29,293621.0,40.8334,40.9919,40.8334,40.9126,293621.0
2022-09-28 12:30:00,41.29,41.33,41.24,41.31,116584.0,40.9126,40.9523,40.8631,40.9324,116584.0
2022-09-28 13:00:00,41.3,41.36,41.28,41.33,83065.0,40.9225,40.982,40.9027,40.9523,83065.0
2022-09-28 13:30:00,41.33,41.36,41.28,41.32,58754.0,40.9523,40.982,40.9027,40.9423,58754.0
2022-09-28 14:00:00,41.31,41.33,41.27,41.3,74036.0,40.9324,40.9523,40.8928,40.9225,74036.0
2022-09-28 14:30:00,41.3,41.37,41.29,41.36,133317.0,40.9225,40.9919,40.9126,40.982,133317.0
2022-09-28 15:00:00,41.35,41.42,41.34,41.37,155572.0,40.9721,41.0414,40.9622,40.9919,155572.0
2022-09-28 15:30:00,41.38,41.41,41.34,41.38,1476778.0,41.0018,41.0315,40.9622,41.0018,1476778.0
2022-09-29 09:30:00,40.63,40.76,40.39,40.44,278125.0,40.2587,40.3875,40.0208,40.0704,278125.0
2022-09-29 10:00:00,40.43,40.44,40.28,40.31,263198.0,40.0605,40.0704,39.9119,39.9416,263198.0
2022-09-29 10:30:00,40.32,40.38,40.21,40.37,211372.0,39.9515,40.0109,39.8425,40.001,211372.0
2022-09-29 11:00:00,40.37,40.46,40.32,40.39,405506.0,40.001,40.0902,39.9515,40.0208,405506.0
2022-09-29 11:30:00,40.38,40.49,40.33,40.47,295062.0,40.0109,40.1199,39.9614,40.1001,295062.0
2022-09-29 12:00:00,40.46,40.5,40.38,40.4,78639.0,40.0902,40.1298,40.0109,40.0308,78639.0
2022-09-29 12:30:00,40.4,40.47,40.37,40.37,83182.0,40.0308,40.1001,40.001,40.001,83182.0
2022-09-29 13:00:00,40.37,40.43,40.34,40.4,104661.0,40.001,40.0605,39.9713,40.0308,104661.0
2022-09-29 13:30:00,40.38,40.41,40.33,40.34,58498.0,40.0109,40.0407,39.9614,39.9713,58498.0
2022-09-29 14:00:00,40.33,40.34,40.28,40.33,154862.0,39.9614,39.9713,39.9119,39.9614,154862.0
2022-09-29 14:30:00,40.33,40.38,40.3,40.32,116168.0,39.9614,40.0109,39.9317,39.9515,116168.0
2022-09-29 15:00:00,40.32,40.45,40.31,40.41,168182.0,39.9515,40.0803,39.9416,40.0407,168182.0
2022-09-29 15:30:00,40.4,40.51,40.4,40.47,403303.0,40.0308,40.1398,40.0308,40.1001,403303.0
2022-09-30 09:30:00,41.0,41.16,40.92,41.11,716404.0,40.6253,40.7838,40.546,40.7343,716404.0
2022-09-30 10:00:00,41.13,41.13,41.02,41.08,246810.0,40.7541,40.7541,40.6451,40.7045,246810.0
2022-09-30 10:30:00,41.08,41.16,41.07,41.15,117704.0,40.7045,40.7838,40.6946,40.7739,117704.0
2022-09-30 11:00:00,41.16,41.23,41.11,41.12,264188.0,40.7838,40.8532,40.7343,40.7442,264188.0
2022-09-30 11:30:00,41.12,41.15,41.01,41.03,73248.0,40.7442,40.7739,40.6352,40.655,73248.0
2022-09-30 12:00:00,41.02,41.02,40.95,40.98,38985.0,40.6451,40.6451,40.5757,40.6055,38985.0
2022-09-30 12:30:00,40.98,41.03,40.96,40.97,77268.0,40.6055,40.655,40.5856,40.5955,77268.0
2022-09-30 13:00:00,40.96,40.98,40.91,40.95,117932.0,40.5856,40.6055,40.5361,40.5757,117932.0
2022-09-30 13:30:00,40.95,40.96,40.88,40.91,48439.0,40.5757,40.5856,40.5064,40.5361,48439.0
2022-09-30 14:00:00,40.9,40.95,40.87,40.88,76783.0,40.5262,40.5757,40.4965,40.5064,76783.0
2022-09-30 14:30:00,40.89,40.92,40.82,40.84,98237.0,40.5163,40.546,40.4469,40.4667,98237.0
2022-09-30 15:00:00,40.83,40.91,40.82,40.87,89972.0,40.4568,40.5361,40.4469,40.4965,89972.0
2022-09-30 15:30:00,40.88,40.89,40.75,40.8,631735.0,40.5064,40.5163,40.3776,40.4271,631735.0
2022-10-03 09:30:00,40.74,40.77,40.58,40.65,235810.0,40.3676,40.3974,40.2091,40.2785,235810.0
2022-10-03 10:00:00,40.72,40.92,40.7,40.9,641902.0,40.3478,40.546,40.328,40.5262,641902.0
2022-10-03 10:30:00,40.9,40.96,40.89,40.93,165614.0,40.5262,40.5856,40.5163,40.5559,165614.0
2022-10-03 11:00:00,40.93,41.01,40.91,40.91,84260.0,40.5559,40.6352,40.5361,40.5361,84260.0
2022-10-03 11:30:00,40.92,40.95,40.86,40.87,175159.0,40.546,40.5757,40.4866,40.4965,175159.0
2022-10-03 12:00:00,40.87,40.93,40.86,40.88,301303.0,40.4965,40.5559,40.4866,40.5064,301303.0
2022-10-03 12:30:00,40.88,40.9,40.82,40.85,115357.0,40.5064,40.5262,40.4469,40.4766,115357.0
2022-10-03 13:00:00,40.86,40.93,40.84,40.89,125504.0,40.4866,40.5559,40.4667,40.5163,125504.0
2022-10-03 13:30:00,40.9,40.97,40.9,40.96,111411.0,40.5262,40.5955,40.5262,40.5856,111411.0
2022-10-03 14:00:00,40.96,41.02,40.95,41.01,119010.0,40.5856,40.6451,40.5757,40.6352,119010.0
2022-10-03 14:30:00,41.01,41.07,41.0,41.05,249550.0,40.6352,40.6946,40.6253,40.6748,249550.0
2022-10-03 15:00:00,41.04,41.05,40.98,41.0,343015.0,40.6649,40.6748,40.6055,40.6253,343015.0
2022-10-03 15:30:00,41.0,41.02,40.94,40.95,517123.0,40.6253,40.6451,40.5658,40.5757,517123.0
2022-10-04 09:30:00,41.61,41.74,41.51,41.74,378715.0,41.2297,41.3585,41.1306,41.3585,378715.0
2022-10-04 10:00:00,41.75,41.85,41.74,41.79,192352.0,41.3684,41.4675,41.3585,41.4081,192352.0
2022-10-04 10:30:00,41.79,41.84,41.75,41.82,294523.0,41.4081,41.4576,41.3684,41.4378,294523.0
2022-10-04 11:00:00,41.82,41.84,41.78,41.83,274031.0,41.4378,41.4576,41.3981,41.4477,274031.0
2022-10-04 11:30:00,41.84,41.84,41.72,41.76,529427.0,41.4576,41.4576,41.3387,41.3783,529427.0
2022-10-04 12:00:00,41.76,41.77,41.71,41.75,182202.0,41.3783,41.3882,41.3288,41.3684,182202.0
2022-10-04 12:30:00,41.75,41.76,41.61,41.65,247088.0,41.3684,41.3783,41.2297,41.2693,247088.0
2022-10-04 13:00:00,41.64,41.66,41.53,41.59,268018.0,41.2594,41.2792,41.1504,41.2099,268018.0
2022-10-04 13:30:00,41.59,41.69,41.58,41.66,240518.0,41.2099,41.309,41.2,41.2792,240518.0
2022-10-04 14:00:00,41.66,41.68,41.62,41.62,578187.0,41.2792,41.2991,41.2396,41.2396,578187.0
2022-10-04 14:30:00,41.62,41.71,41.61,41.68,273624.0,41.2396,41.3288,41.2297,41.2991,273624.0
2022-10-04 15:00:00,41.67,41.69,41.57,41.68,274601.0,41.2891,41.309,41.1901,41.2991,274601.0
2022-10-04 15:30:00,41.68,41.71,41.65,41.7,673757.0,41.2991,41.3288,41.2693,41.3189,673757.0
2022-10-05 09:30:00,41.47,41.61,41.47,41.56,202275.0,41.091,41.2297,41.091,41.1802,202275.0
2022-10-05 10:00:00,41.55,41.56,41.36,41.38,124899.0,41.1702,41.1802,40.982,41.0018,124899.0
2022-10-05 10:30:00,41.38,41.42,41.32,41.35,100046.0,41.0018,41.0414,40.9423,40.9721,100046.0
2022-10-05 11:00:00,41.35,41.45,41.34,41.45,89883.0,40.9721,41.0712,40.9622,41.0712,89883.0
2022-10-05 11:30:00,41.45,41.49,41.44,41.47,54143.0,41.0712,41.1108,41.0613,41.091,54143.0
2022-10-05 12:00:00,41.47,41.54,41.43,41.46,83875.0,41.091,41.1603,41.0513,41.0811,83875.0
2022-10-05 12:30:00,41.47,41.54,41.46,41.52,131503.0,41.091,41.1603,41.0811,41.1405,131503.0
2022-10-05 13:00:00,41.51,41.64,41.5,41.62,93828.0,41.1306,41.2594,41.1207,41.2396,93828.0
2022-10-05 13:30:00,41.61,41.63,41.56,41.56,25862.0,41.2297,41.2495,41.1802,41.1802,25862.0
2022-10-05 14:00:00,41.56,41.65,41.54,41.64,58351.0,41.1802,41.2693,41.1603,41.2594,58351.0
2022-10-05 14:30:00,41.64,41.67,41.61,41.67,35302.0,41.2594,41.2891,41.2297,41.2891,35302.0
2022-10-05 15:00:00,41.68,41.72,41.66,41.66,40716.0,41.2991,41.3387,41.2792,41.2792,40716.0
2022-10-05 15:30:00,41.67,41.69,41.58,41.61,271537.0,41.2891,41.309,41.2,41.2297,271537.0
2022-10-06 09:30:00,41.24,41.37,41.17,41.26,152731.0,40.8631,40.9919,40.7937,40.8829,152731.0
2022-10-06 10:00:00,41.26,41.26,41.14,41.2,223918.0,40.8829,40.8829,40.764,40.8234,223918.0
2022-10-06 10:30:00,41.18,41.29,41.14,41.28,172323.0,40.8036,40.9126,40.764,40.9027,172323.0
2022-10-06 11:00:00,41.28,41.31,41.23,41.31,104401.0,40.9027,40.9324,40.8532,40.9324,104401.0
2022-10-06 11:30:00,41.3,41.3,41.17,41.17,167860.0,40.9225,40.9225,40.7937,40.7937,167860.0
2022-10-06 12:00:00,41.16,41.21,41.11,41.2,64026.0,40.7838,40.8334,40.7343,40.8234,64026.0
2022-10-06 12:30:00,41.2,41.27,41.19,41.23,69718.0,40.8234,40.8928,40.8135,40.8532,69718.0
2022-10-06 13:00:00,41.23,41.24,41.17,41.2,91411.0,40.8532,40.8631,40.7937,40.8234,91411.0
2022-10-06 13:30:00,41.21,41.21,41.17,41.18,29031.0,40.8334,40.8334,40.7937,40.8036,29031.0
2022-10-06 14:00:00,41.18,41.18,41.13,41.15,35967.0,40.8036,40.8036,40.7541,40.7739,35967.0
2022-10-06 14:30:00,41.15,41.18,41.07,41.1,53700.0,40.7739,40.8036,40.6946,40.7244,53700.0
2022-10-06 15:00:00,41.1,41.16,41.07,41.15,129996.0,40.7244,40.7838,40.6946,40.7739,129996.0
2022-10-06 15:30:00,41.16,41.17,41.08,41.09,342920.0,40.7838,40.7937,40.7045,40.7145,342920.0
2022-10-07 09:30:00,40.93,40.98,40.67,40.68,639016.0,40.5559,40.6055,40.2983,40.3082,639016.0
2022-10-07 10:00:00,40.69,40.79,40.63,40.74,285050.0,40.3181,40.4172,40.2587,40.3676,285050.0
2022-10-07 10:30:00,40.75,40.77,40.68,40.71,148475.0,40.3776,40.3974,40.3082,40.3379,148475.0
2022-10-07 11:00:00,40.72,40.75,40.63,40.65,104341.0,40.3478,40.3776,40.2587,40.2785,104341.0
2022-10-07 11:30:00,40.65,40.67,40.6,40.65,71989.0,40.2785,40.2983,40.2289,40.2785,71989.0
2022-10-07 12:00:00,40.64,40.67,40.58,40.59,62967.0,40.2686,40.2983,40.2091,40.219,62967.0
2022-10-07 12:30:00,40.58,40.58,40.53,40.54,116422.0,40.2091,40.2091,40.1596,40.1695,116422.0
2022-10-07 13:00:00,40.54,40.56,40.51,40.54,114389.0,40.1695,40.1893,40.1398,40.1695,114389.0
2022-10-07 13:30:00,40.53,40.56,40.47,40.47,58034.0,40.1596,40.1893,40.1001,40.1001,58034.0
2022-10-07 14:00:00,40.46,40.51,40.44,40.44,52241.0,40.0902,40.1398,40.0704,40.0704,52241.0
2022-10-07 14:30:00,40.43,40.46,40.41,40.42,197825.0,40.0605,40.0902,40.0407,40.0506,197825.0
2022-10-07 15:00:00,40.42,40.45,40.34,40.37,338948.0,40.0506,40.0803,39.9713,40.001,338948.0
2022-10-07 15:30:00,40.37,40.48,40.33,40.39,471486.0,40.001,40.11,39.9614,40.0208,471486.0
2022-10-10 09:30:00,41.0,41.03,40.86,40.93,510739.0,40.6253,40.655,40.4866,40.5559,510739.0
2022-10-10 10:00:00,40.93,41.0,40.9,40.98,419049.0,40.5559,40.6253,40.5262,40.6055,419049.0
2022-10-10 10:30:00,40.98,41.02,40.86,40.88,264498.0,40.6055,40.6451,40.4866,40.5064,264498.0
2022-10-10 11:00:00,40.87,40.92,40.83,40.91,99598.0,40.4965,40.546,40.4568,40.5361,99598.0
2022-10-10 11:30:00,40.91,40.95,40.87,40.91,72140.0,40.5361,40.5757,40.4965,40.5361,72140.0
2022-10-10 12:00:00,40.91,40.92,40.8,40.81,38471.0,40.5361,40.546,40.4271,40.437,38471.0
2022-10-10 12:30:00,40.82,40.84,40.77,40.78,207234.0,40.4469,40.4667,40.3974,40.4073,207234.0
2022-10-10 13:00:00,40.77,40.83,40.71,40.83,291080.0,40.3974,40.4568,40.3379,40.4568,291080.0
2022-10-10 13:30:00,40.83,40.93,40.77,40.9,1076708.0,40.4568,40.5559,40.3974,40.5262,1076708.0
2022-10-10 14:00:00,40.9,40.9,40.82,40.84,87929.0,40.5262,40.5262,40.4469,40.4667,87929.0
2022-10-10 14:30:00,40.84,40.9,40.84,40.88,96397.0,40.4667,40.5262,40.4667,40.5064,96397.0
2022-10-10 15:00:00,40.87,40.94,40.84,40.88,104825.0,40.4965,40.5658,40.4667,40.5064,104825.0
2022-10-10 15:30:00,40.87,40.9,40.82,40.84,531593.0,40.4965,40.5262,40.4469,40.4667,531593.0
2022-10-11 09:30:00,40.37,40.48,40.31,40.32,529726.0,40.001,40.11,39.9416,39.9515,529726.0
2022-10-11 10:00:00,40.32,40.37,40.27,40.34,282587.0,39.9515,40.001,39.9019,39.9713,282587.0
2022-10-11 10:30:00,40.33,40.44,40.3,40.38,156358.0,39.9614,40.0704,39.9317,40.0109,156358.0
2022-10-11 11:00:00,40.39,40.53,40.38,40.52,92915.0,40.0208,40.1596,40.0109,40.1497,92915.0
2022-10-11 11:30:00,40.52,40.65,40.51,40.64,165870.0,40.1497,40.2785,40.1398,40.2686,165870.0
2022-10-11 12:00:00,40.64,40.65,40.57,40.63,454490.0,40.2686,40.2785,40.1992,40.2587,454490.0
2022-10-11 12:30:00,40.63,40.72,40.62,40.66,147814.0,40.2587,40.3478,40.2487,40.2884,147814.0
2022-10-11 13:00:00,40.67,40.68,40.58,40.6,459841.0,40.2983,40.3082,40.2091,40.2289,459841.0
2022-10-11 13:30:00,40.6,40.63,40.57,40.62,163273.0,40.2289,40.2587,40.1992,40.2487,163273.0
2022-10-11 14:00:00,40.63,40.64,40.57,40.61,100667.0,40.2587,40.2686,40.1992,40.2388,100667.0
2022-10-11 14:30:00,40.62,40.65,40.4,40.41,131517.0,40.2487,40.2785,40.0308,40.0407,131517.0
2022-10-11 15:00:00,40.41,40.42,40.31,40.4,202336.0,40.0407,40.0506,39.9416,40.0308,202336.0
2022-10-11 15:30:00,40.39,40.43,40.36,40.37,381609.0,40.0208,40.0605,39.9911,40.001,381609.0
2022-10-12 09:30:00,40.52,40.62,40.39,40.54,306257.0,40.1497,40.2487,40.0208,40.1695,306257.0
2022-10-12 10:00:00,40.54,40.57,40.44,40.52,180313.0,40.1695,40.1992,40.0704,40.1497,180313.0
2022-10-12 10:30:00,40.52,40.56,40.45,40.49,164471.0,40.1497,40.1893,40.0803,40.1199,164471.0
2022-10-12 11:00:00,40.5,40.56,40.49,40.53,132238.0,40.1298,40.1893,40.1199,40.1596,132238.0
2022-10-12 11:30:00,40.54,40.55,40.5,40.53,114312.0,40.1695,40.1794,40.1298,40.1596,114312.0
2022-10-12 12:00:00,40.54,40.58,40.5,40.52,95737.0,40.1695,40.2091,40.1298,40.1497,95737.0
2022-10-12 12:30:00,40.52,40.56,40.48,40.55,39107.0,40.1497,40.1893,40.11,40.1794,39107.0
2022-10-12 13:00:00,40.54,40.56,40.49,40.52,233612.0,40.1695,40.1893,40.1199,40.1497,233612.0
2022-10-12 13:30:00,40.52,40.52,40.48,40.51,69929.0,40.1497,40.1497,40.11,40.1398,69929.0
2022-10-12 14:00:00,40.52,40.61,40.47,40.59,233912.0,40.1497,40.2388,40.1001,40.219,233912.0
2022-10-12 14:30:00,40.59,40.6,40.52,40.52,58883.0,40.219,40.2289,40.1497,40.1497,58883.0
2022-10-12 15:00:00,40.52,40.56,40.49,40.53,94286.0,40.1497,40.1893,40.1199,40.1596,94286.0
2022-10-12 15:30:00,40.52,40.58,40.52,40.52,198435.0,40.1497,40.2091,40.1497,40.1497,198435.0
2022-10-13 09:30:00,39.93,40.03,39.74,40.02,407729.0,39.5651,39.6641,39.3768,39.6542,407729.0
2022-10-13 10:00:00,40.03,40.16,40.01,40.05,220456.0,39.6641,39.793,39.6443,39.684,220456.0
2022-10-13 10:30:00,40.05,40.27,40.05,40.2,183426.0,39.684,39.9019,39.684,39.8326,183426.0
2022-10-13 11:00:00,40.2,40.67,40.18,40.56,271522.0,39.8326,40.2983,39.8128,40.1893,271522.0
2022-10-13 11:30:00,40.56,40.77,40.52,40.64,314320.0,40.1893,40.3974,40.1497,40.2686,314320.0
2022-10-13 12:00:00,40.64,40.7,40.56,40.61,83077.0,40.2686,40.328,40.1893,40.2388,83077.0
2022-10-13 12:30:00,40.61,40.73,40.6,40.7,142101.0,40.2388,40.3577,40.2289,40.328,142101.0
2022-10-13 13:00:00,40.7,40.83,40.67,40.8,111132.0,40.328,40.4568,40.2983,40.4271,111132.0
2022-10-13 13:30:00,40.81,40.86,40.78,40.8,135370.0,40.437,40.4866,40.4073,40.4271,135370.0
2022-10-13 14:00:00,40.8,40.82,40.76,40.77,94659.0,40.4271,40.4469,40.3875,40.3974,94659.0
2022-10-13 14:30:00,40.77,40.9,40.77,40.89,91119.0,40.3974,40.5262,40.3974,40.5163,91119.0
2022-10-13 15:00:00,40.89,40.93,40.86,40.87,200794.0,40.5163,40.5559,40.4866,40.4965,200794.0
2022-10-13 15:30:00,40.87,40.89,40.8,40.81,504592.0,40.4965,40.5163,40.4271,40.437,504592.0
2022-10-14 09:30:00,40.99,40.99,40.69,40.73,428269.0,40.6154,40.6154,40.3181,40.3577,428269.0
2022-10-14 10:00:00,40.71,40.72,40.48,40.55,290266.0,40.3379,40.3478,40.11,40.1794,290266.0
2022-10-14 10:30:00,40.56,40.6,40.44,40.55,140953.0,40.1893,40.2289,40.0704,40.1794,140953.0
2022-10-14 11:00:00,40.55,40.6,40.46,40.56,140941.0,40.1794,40.2289,40.0902,40.1893,140941.0
2022-10-14 11:30:00,40.55,40.56,40.44,40.47,199999.0,40.1794,40.1893,40.0704,40.1001,199999.0
2022-10-14 12:00:00,40.45,40.53,40.4,40.45,96432.0,40.0803,40.1596,40.0308,40.0803,96432.0
2022-10-14 12:30:00,40.45,40.5,40.41,40.41,32801.0,40.0803,40.1298,40.0407,40.0407,32801.0
2022-10-14 13:00:00,40.41,40.45,40.37,40.41,75383.0,40.0407,40.0803,40.001,40.0407,75383.0
2022-10-14 13:30:00,40.41,40.46,40.41,40.46,59684.0,40.0407,40.0902,40.0407,40.0902,59684.0
2022-10-14 14:00:00,40.45,40.45,40.35,40.38,59127.0,40.0803,40.0803,39.9812,40.0109,59127.0
2022-10-14 14:30:00,40.38,40.38,40.33,40.35,65648.0,40.0109,40.0109,39.9614,39.9812,65648.0
2022-10-14 15:00:00,40.35,40.38,40.3,40.35,109310.0,39.9812,40.0109,39.9317,39.9812,109310.0
2022-10-14 15:30:00,40.34,40.38,40.29,40.34,317348.0,39.9713,40.0109,39.9218,39.9713,317348.0
2022-10-17 09:30:00,41.1,41.26,41.03,41.15,159132.0,40.7244,40.8829,40.655,40.7739,159132.0
2022-10-17 10:00:00,41.16,41.3,41.15,41.24,148692.0,40.7838,40.9225,40.7739,40.8631,148692.0
2022-10-17 10:30:00,41.24,41.3,41.18,41.21,191874.0,40.8631,40.9225,40.8036,40.8334,191874.0
2022-10-17 11:00:00,41.21,41.24,41.16,41.24,109005.0,40.8334,40.8631,40.7838,40.8631,109005.0
2022-10-17 11:30:00,41.25,41.33,41.22,41.3,125479.0,40.873,40.9523,40.8433,40.9225,125479.0
2022-10-17 12:00:00,41.31,41.34,41.27,41.3,133192.0,40.9324,40.9622,40.8928,40.9225,133192.0
2022-10-17 12:30:00,41.3,41.33,41.26,41.27,122395.0,40.9225,40.9523,40.8829,40.8928,122395.0
2022-10-17 13:00:00,41.27,41.31,41.24,41.3,153718.0,40.8928,40.9324,40.8631,40.9225,153718.0
2022-10-17 13:30:00,41.3,41.33,41.28,41.3,100773.0,40.9225,40.9523,40.9027,40.9225,100773.0
2022-10-17 14:00:00,41.29,41.31,41.22,41.23,123824.0,40.9126,40.9324,40.8433,40.8532,123824.0
2022-10-17 14:30:00,41.23,41.27,41.22,41.26,118322.0,40.8532,40.8928,40.8433,40.8829,118322.0
2022-10-17 15:00:00,41.25,41.25,41.21,41.24,259490.0,40.873,40.873,40.8334,40.8631,259490.0
2022-10-17 15:30:00,41.25,41.27,41.2,41.23,316090.0,40.873,40.8928,40.8234,40.8532,316090.0
2022-10-18 09:30:00,41.48,41.51,41.32,41.34,178459.0,41.1009,41.1306,40.9423,40.9622,178459.0
2022-10-18 10:00:00,41.34,41.37,41.2,41.21,226790.0,40.9622,40.9919,40.8234,40.8334,226790.0
2022-10-18 10:30:00,41.21,41.24,41.16,41.2,117342.0,40.8334,40.8631,40.7838,40.8234,117342.0
2022-10-18 11:00:00,41.2,41.2,40.99,41.04,220969.0,40.8234,40.8234,40.6154,40.6649,220969.0
2022-10-18 11:30:00,41.04,41.08,40.97,41.07,191310.0,40.6649,40.7045,40.5955,40.6946,191310.0
2022-10-18 12:00:00,41.07,41.15,41.04,41.09,75616.0,40.6946,40.7739,40.6649,40.7145,75616.0
2022-10-18 12:30:00,41.09,41.17,41.07,41.12,63755.0,40.7145,40.7937,40.6946,40.7442,63755.0
2022-10-18 13:00:00,41.12,41.14,41.04,41.13,74803.0,40.7442,40.764,40.6649,40.7541,74803.0
2022-10-18 13:30:00,41.14,41.19,41.12,41.18,67965.0,40.764,40.8135,40.7442,40.8036,67965.0
2022-10-18 14:00:00,41.18,41.18,41.1,41.15,74297.0,40.8036,40.8036,40.7244,40.7739,74297.0
2022-10-18 14:30:00,41.14,41.14,40.99,41.05,95195.0,40.764,40.764,40.6154,40.6748,95195.0
2022-10-18 15:00:00,41.05,41.07,41.01,41.07,107813.0,40.6748,40.6946,40.6352,40.6946,107813.0
2022-10-18 15:30:00,41.06,41.16,41.05,41.14,194250.0,40.6847,40.7838,40.6748,40.764,194250.0
2022-10-19 09:30:00,40.79,40.84,40.65,40.7,117196.0,40.4172,40.4667,40.2785,40.328,117196.0
2022-10-19 10:00:00,40.69,40.93,40.67,40.93,112120.0,40.3181,40.5559,40.2983,40.5559,112120.0
2022-10-19 10:30:00,40.94,40.95,40.81,40.83,115678.0,40.5658,40.5757,40.437,40.4568,115678.0
2022-10-19 11:00:00,40.84,40.87,40.8,40.81,94089.0,40.4667,40.4965,40.4271,40.437,94089.0
2022-10-19 11:30:00,40.81,40.85,40.75,40.82,61337.0,40.437,40.4766,40.3776,40.4469,61337.0
2022-10-19 12:00:00,40.83,40.83,40.72,40.74,38379.0,40.4568,40.4568,40.3478,40.3676,38379.0
2022-10-19 12:30:00,40.74,40.78,40.68,40.7,72302.0,40.3676,40.4073,40.3082,40.328,72302.0
2022-10-19 13:00:00,40.7,40.73,40.64,40.68,178957.0,40.328,40.3577,40.2686,40.3082,178957.0
2022-10-19 13:30:00,40.68,40.7,40.65,40.7,72861.0,40.3082,40.328,40.2785,40.328,72861.0
2022-10-19 14:00:00,40.7,40.78,40.67,40.75,81760.0,40.328,40.4073,40.2983,40.3776,81760.0
2022-10-19 14:30:00,40.75,40.77,40.69,40.7,69056.0,40.3776,40.3974,40.3181,40.328,69056.0
2022-10-19 15:00:00,40.7,40.76,40.68,40.72,68007.0,40.328,40.3875,40.3082,40.3478,68007.0
2022-10-19 15:30:00,40.72,40.76,40.7,40.76,240281.0,40.3478,40.3875,40.328,40.3875,240281.0
2022-10-20 09:30:00,41.32,41.4,41.23,41.37,398194.0,40.9423,41.0216,40.8532,40.9919,398194.0
2022-10-20 10:00:00,41.36,41.67,41.35,41.65,155229.0,40.982,41.2891,40.9721,41.2693,155229.0
2022-10-20 10:30:00,41.66,41.66,41.56,41.62,144463.0,41.2792,41.2792,41.1802,41.2396,144463.0
2022-10-20 11:00:00,41.63,41.63,41.46,41.48,181690.0,41.2495,41.2495,41.0811,41.1009,181690.0
2022-10-20 11:30:00,41.48,41.54,41.45,41.46,81908.0,41.1009,41.1603,41.0712,41.0811,81908.0
2022-10-20 12:00:00,41.47,41.47,41.34,41.36,108044.0,41.091,41.091,40.9622,40.982,108044.0
2022-10-20 12:30:00,41.36,41.39,41.29,41.32,64793.0,40.982,41.0117,40.9126,40.9423,64793.0
2022-10-20 13:00:00,41.31,41.33,41.21,41.27,156068.0,40.9324,40.9523,40.8334,40.8928,156068.0
2022-10-20 13:30:00,41.27,41.27,41.17,41.22,128200.0,40.8928,40.8928,40.7937,40.8433,128200.0
2022-10-20 14:00:00,41.22,41.22,41.13,41.14,92672.0,40.8433,40.8433,40.7541,40.764,92672.0
2022-10-20 14:30:00,41.14,41.22,41.13,41.21,68477.0,40.764,40.8433,40.7541,40.8334,68477.0
2022-10-20 15:00:00,41.2,41.24,41.12,41.14,92431.0,40.8234,40.8631,40.7442,40.764,92431.0
2022-10-20 15:30:00,41.14,41.2,41.11,41.12,304886.0,40.764,40.8234,40.7343,40.7442,304886.0
2022-10-21 09:30:00,41.17,41.49,41.07,41.48,211915.0,40.7937,41.1108,40.6946,41.1009,211915.0
2022-10-21 10:00:00,41.49,41.56,41.31,41.31,204316.0,41.1108,41.1802,40.9324,40.9324,204316.0
2022-10-21 10:30:00,41.32,41.51,41.28,41.45,165342.0,40.9423,41.1306,40.9027,41.0712,165342.0
2022-10-21 11:00:00,41.45,41.59,41.41,41.57,259080.0,41.0712,41.2099,41.0315,41.1901,259080.0
2022-10-21 11:30:00,41.57,41.7,41.53,41.69,249185.0,41.1901,41.3189,41.1504,41.309,249185.0
2022-10-21 12:00:00,41.71,41.74,41.57,41.57,137808.0,41.3288,41.3585,41.1901,41.1901,137808.0
2022-10-21 12:30:00,41.58,41.7,41.57,41.66,69121.0,41.2,41.3189,41.1901,41.2792,69121.0
2022-10-21 13:00:00,41.66,41.68,41.57,41.6,61572.0,41.2792,41.2991,41.1901,41.2198,61572.0
2022-10-21 13:30:00,41.59,41.66,41.59,41.65,68940.0,41.2099,41.2792,41.2099,41.2693,68940.0
2022-10-21 14:00:00,41.65,41.71,41.63,41.65,60089.0,41.2693,41.3288,41.2495,41.2693,60089.0
2022-10-21 14:30:00,41.66,41.66,41.61,41.62,45326.0,41.2792,41.2792,41.2297,41.2396,45326.0
2022-10-21 15:00:00,41.63,41.72,41.62,41.72,103241.0,41.2495,41.3387,41.2396,41.3387,103241.0
2022-10-21 15:30:00,41.72,41.78,41.7,41.75,305560.0,41.3387,41.3981,41.3189,41.3684,305560.0
2022-10-24 09:30:00,41.49,41.64,41.4,41.61,214413.0,41.1108,41.2594,41.0216,41.2297,214413.0
2022-10-24 10:00:00,41.6,41.61,41.43,41.53,140848.0,41.2198,41.2297,41.0513,41.1504,140848.0
2022-10-24 10:30:00,41.52,41.69,41.52,41.68,131924.0,41.1405,41.309,41.1405,41.2991,131924.0
2022-10-24 11:00:00,41.68,41.68,41.59,41.66,93662.0,41.2991,41.2991,41.2099,41.2792,93662.0
2022-10-24 11:30:00,41.65,41.7,41.63,41.7,66552.0,41.2693,41.3189,41.2495,41.3189,66552.0
2022-10-24 12:00:00,41.69,41.74,41.67,41.72,81952.0,41.309,41.3585,41.2891,41.3387,81952.0
2022-10-24 12:30:00,41.72,41.72,41.65,41.67,71031.0,41.3387,41.3387,41.2693,41.2891,71031.0
2022-10-24 13:00:00,41.67,41.67,41.61,41.63,54091.0,41.2891,41.2891,41.2297,41.2495,54091.0
2022-10-24 13:30:00,41.62,41.67,41.61,41.66,43263.0,41.2396,41.2891,41.2297,41.2792,43263.0
2022-10-24 14:00:00,41.66,41.7,41.66,41.69,34077.0,41.2792,41.3189,41.2792,41.309,34077.0
2022-10-24 14:30:00,41.69,41.71,41.67,41.7,71805.0,41.309,41.3288,41.2891,41.3189,71805.0
2022-10-24 15:00:00,41.69,41.74,41.69,41.73,68825.0,41.309,41.3585,41.309,41.3486,68825.0
2022-10-24 15:30:00,41.73,41.77,41.7,41.76,282101.0,41.3486,41.3882,41.3189,41.3783,282101.0
2022-10-25 09:30:00,41.49,41.73,41.48,41.72,273928.0,41.1108,41.3486,41.1009,41.3387,273928.0
2022-10-25 10:00:00,41.73,41.78,41.67,41.78,409470.0,41.3486,41.3981,41.2891,41.3981,409470.0
2022-10-25 10:30:00,41.77,41.79,41.71,41.74,110996.0,41.3882,41.4081,41.3288,41.3585,110996.0
2022-10-25 11:00:00,41.74,41.85,41.73,41.84,119341.0,41.3585,41.4675,41.3486,41.4576,119341.0
2022-10-25 11:30:00,41.84,41.87,41.83,41.84,133523.0,41.4576,41.4873,41.4477,41.4576,133523.0
2022-10-25 12:00:00,41.84,41.88,41.83,41.86,160865.0,41.4576,41.4972,41.4477,41.4774,160865.0
2022-10-25 12:30:00,41.86,41.89,41.83,41.84,142896.0,41.4774,41.5071,41.4477,41.4576,142896.0
2022-10-25 13:00:00,41.84,41.86,41.81,41.82,98461.0,41.4576,41.4774,41.4279,41.4378,98461.0
2022-10-25 13:30:00,41.83,41.85,41.77,41.79,408532.0,41.4477,41.4675,41.3882,41.4081,408532.0
2022-10-25 14:00:00,41.79,41.81,41.78,41.81,77205.0,41.4081,41.4279,41.3981,41.4279,77205.0
2022-10-25 14:30:00,41.81,41.82,41.78,41.8,81999.0,41.4279,41.4378,41.3981,41.418,81999.0
2022-10-25 15:00:00,41.8,41.87,41.79,41.87,173731.0,41.418,41.4873,41.4081,41.4873,173731.0
2022-10-25 15:30:00,41.87,41.89,41.84,41.86,404291.0,41.4873,41.5071,41.4576,41.4774,404291.0
2022-10-26 09:30:00,42.0,42.24,41.96,42.21,226719.0,41.6161,41.8539,41.5765,41.8242,226719.0
2022-10-26 10:00:00,42.21,42.38,42.21,42.36,367302.0,41.8242,41.9927,41.8242,41.9728,367302.0
2022-10-26 10:30:00,42.37,42.41,42.34,42.38,271352.0,41.9828,42.0224,41.953,41.9927,271352.0
2022-10-26 11:00:00,42.38,42.49,42.38,42.48,389370.0,41.9927,42.1017,41.9927,42.0917,389370.0
2022-10-26 11:30:00,42.48,42.5,42.41,42.41,126039.0,42.0917,42.1116,42.0224,42.0224,126039.0
2022-10-26 12:00:00,42.41,42.43,42.37,42.41,123556.0,42.0224,42.0422,41.9828,42.0224,123556.0
2022-10-26 12:30:00,42.41,42.43,42.29,42.3,117363.0,42.0224,42.0422,41.9035,41.9134,117363.0
2022-10-26 13:00:00,42.3,42.34,42.25,42.25,116630.0,41.9134,41.953,41.8638,41.8638,116630.0
2022-10-26 13:30:00,42.25,42.31,42.24,42.3,92601.0,41.8638,41.9233,41.8539,41.9134,92601.0
2022-10-26 14:00:00,42.3,42.35,42.27,42.27,162648.0,41.9134,41.9629,41.8837,41.8837,162648.0
2022-10-26 14:30:00,42.27,42.3,42.24,42.27,103957.0,41.8837,41.9134,41.8539,41.8837,103957.0
2022-10-26 15:00:00,42.27,42.27,42.23,42.27,131728.0,41.8837,41.8837,41.844,41.8837,131728.0
2022-10-26 15:30:00,42.27,42.31,42.24,42.25,444708.0,41.8837,41.9233,41.8539,41.8638,444708.0
2022-10-27 09:30:00,41.92,42.07,41.84,42.01,539380.0,41.5369,41.6855,41.4576,41.626,539380.0
2022-10-27 10:00:00,42.0,42.19,41.98,42.17,151872.0,41.6161,41.8044,41.5963,41.7846,151872.0
2022-10-27 10:30:00,42.17,42.2,42.04,42.04,88314.0,41.7846,41.8143,41.6558,41.6558,88314.0
2022-10-27 11:00:00,42.05,42.11,42.02,42.05,89728.0,41.6657,41.7251,41.636,41.6657,89728.0
2022-10-27 11:30:00,42.05,42.08,41.95,41.96,79992.0,41.6657,41.6954,41.5666,41.5765,79992.0
2022-10-27 12:00:00,41.96,42.03,41.91,41.92,102248.0,41.5765,41.6459,41.527,41.5369,102248.0
2022-10-27 12:30:00,41.92,41.98,41.92,41.98,52501.0,41.5369,41.5963,41.5369,41.5963,52501.0
2022-10-27 13:00:00,41.98,42.03,41.94,41.98,117304.0,41.5963,41.6459,41.5567,41.5963,117304.0
2022-10-27 13:30:00,41.98,42.0,41.93,41.94,44589.0,41.5963,41.6161,41.5468,41.5567,44589.0
2022-10-27 14:00:00,41.94,41.94,41.87,41.9,36449.0,41.5567,41.5567,41.4873,41.517,36449.0
2022-10-27 14:30:00,41.9,41.93,41.85,41.87,240430.0,41.517,41.5468,41.4675,41.4873,240430.0
2022-10-27 15:00:00,41.87,41.9,41.84,41.88,92474.0,41.4873,41.517,41.4576,41.4972,92474.0
2022-10-27 15:30:00,41.88,41.9,41.8,41.83,494460.0,41.4972,41.517,41.418,41.4477,494460.0
2022-10-28 09:30:00,41.88,42.03,41.84,41.96,164310.0,41.4972,41.6459,41.4576,41.5765,164310.0
2022-10-28 10:00:00,41.97,42.16,41.96,42.15,977237.0,41.5864,41.7747,41.5765,41.7648,977237.0
2022-10-28 10:30:00,42.15,42.17,42.11,42.15,121994.0,41.7648,41.7846,41.7251,41.7648,121994.0
2022-10-28 11:00:00,42.15,42.21,42.13,42.16,70262.0,41.7648,41.8242,41.7449,41.7747,70262.0
2022-10-28 11:30:00,42.17,42.2,42.13,42.19,76055.0,41.7846,41.8143,41.7449,41.8044,76055.0
2022-10-28 12:00:00,42.19,42.23,42.15,42.23,73543.0,41.8044,41.844,41.7648,41.844,73543.0
2022-10-28 12:30:00,42.23,42.26,42.21,42.26,75933.0,41.844,41.8738,41.8242,41.8738,75933.0
2022-10-28 13:00:00,42.25,42.29,42.24,42.28,52632.0,41.8638,41.9035,41.8539,41.8936,52632.0
2022-10-28 13:30:00,42.27,42.3,42.25,42.27,46222.0,41.8837,41.9134,41.8638,41.8837,46222.0
2022-10-28 14:00:00,42.27,42.3,42.26,42.28,161737.0,41.8837,41.9134,41.8738,41.8936,161737.0
2022-10-28 14:30:00,42.27,42.31,42.27,42.3,158117.0,41.8837,41.9233,41.8837,41.9134,158117.0
2022-10-28 15:00:00,42.3,42.3,42.25,42.27,57962.0,41.9134,41.9134,41.8638,41.8837,57962.0
2022-10-28 15:30:00,42.26,42.34,42.24,42.33,445373.0,41.8738,41.953,41.8539,41.9431,445373.0
2022-10-31 09:30:00,42.05,42.1,41.98,42.06,419574.0,41.6657,41.7152,41.5963,41.6756,419574.0
2022-10-31 10:00:00,42.05,42.17,42.04,42.16,141758.0,41.6657,41.7846,41.6558,41.7747,141758.0
2022-10-31 10:30:00,42.15,42.17,42.1,42.15,70746.0,41.7648,41.7846,41.7152,41.7648,70746.0
2022-10-31 11:00:00,42.16,42.18,42.14,42.16,95407.0,41.7747,41.7945,41.7549,41.7747,95407.0
2022-10-31 11:30:00,42.15,42.23,42.13,42.17,89336.0,41.7648,41.844,41.7449,41.7846,89336.0
2022-10-31 12:00:00,42.18,42.24,42.16,42.21,63430.0,41.7945,41.8539,41.7747,41.8242,63430.0
2022-10-31 12:30:00,42.21,42.21,42.12,42.18,55246.0,41.8242,41.8242,41.735,41.7945,55246.0
2022-10-31 13:00:00,42.18,42.21,42.12,42.2,54604.0,41.7945,41.8242,41.735,41.8143,54604.0
2022-10-31 13:30:00,42.21,42.21,42.17,42.2,32559.0,41.8242,41.8242,41.7846,41.8143,32559.0
2022-10-31 14:00:00,42.21,42.25,42.2,42.23,59330.0,41.8242,41.8638,41.8143,41.844,59330.0
2022-10-31 14:30:00,42.23,42.26,42.21,42.22,92562.0,41.844,41.8738,41.8242,41.8341,92562.0
2022-10-31 15:00:00,42.22,42.23,42.18,42.22,200544.0,41.8341,41.844,41.7945,41.8341,200544.0
2022-10-31 15:30:00,42.21,42.27,42.19,42.2,298800.0,41.8242,41.8837,41.8044,41.8143,298800.0
2022-11-01 09:30:00,42.69,42.73,42.65,42.66,285728.0,42.2998,42.3395,42.2602,42.2701,285728.0
2022-11-01 10:00:00,42.67,42.68,42.44,42.52,376014.0,42.28,42.2899,42.0521,42.1314,376014.0
2022-11-01 10:30:00,42.52,42.56,42.43,42.45,275312.0,42.1314,42.171,42.0422,42.062,275312.0
2022-11-01 11:00:00,42.45,42.53,42.45,42.52,87461.0,42.062,42.1413,42.062,42.1314,87461.0
2022-11-01 11:30:00,42.51,42.53,42.45,42.52,144997.0,42.1215,42.1413,42.062,42.1314,144997.0
2022-11-01 12:00:00,42.52,42.61,42.43,42.5,277724.0,42.1314,42.2206,42.0422,42.1116,277724.0
2022-11-01 12:30:00,42.5,42.55,42.45,42.55,78875.0,42.1116,42.1611,42.062,42.1611,78875.0
2022-11-01 13:00:00,42.54,42.56,42.52,42.53,52068.0,42.1512,42.171,42.1314,42.1413,52068.0
2022-11-01 13:30:00,42.52,42.59,42.51,42.58,65408.0,42.1314,42.2007,42.1215,42.1908,65408.0
2022-11-01 14:00:00,42.58,42.59,42.55,42.58,80952.0,42.1908,42.2007,42.1611,42.1908,80952.0
2022-11-01 14:30:00,42.59,42.59,42.52,42.58,32211.0,42.2007,42.2007,42.1314,42.1908,32211.0
2022-11-01 15:00:00,42.57,42.57,42.49,42.5,82695.0,42.1809,42.1809,42.1017,42.1116,82695.0
2022-11-01 15:30:00,42.5,42.51,42.43,42.45,425210.0,42.1116,42.1215,42.0422,42.062,425210.0
2022-11-02 09:30:00,42.16,42.3,42.16,42.23,111494.0,41.7747,41.9134,41.7747,41.844,111494.0
2022-11-02 10:00:00,42.23,42.25,42.16,42.16,161366.0,41.844,41.8638,41.7747,41.7747,161366.0
2022-11-02 10:30:00,42.16,42.18,42.11,42.13,185982.0,41.7747,41.7945,41.7251,41.7449,185982.0
2022-11-02 11:00:00,42.14,42.15,42.11,42.14,171068.0,41.7549,41.7648,41.7251,41.7549,171068.0
2022-11-02 11:30:00,42.14,42.19,42.12,42.17,53794.0,41.7549,41.8044,41.735,41.7846,53794.0
2022-11-02 12:00:00,42.18,42.2,42.15,42.16,56359.0,41.7945,41.8143,41.7648,41.7747,56359.0
2022-11-02 12:30:00,42.16,42.19,42.14,42.18,39155.0,41.7747,41.8044,41.7549,41.7945,39155.0
2022-11-02 13:00:00,42.17,42.19,42.16,42.16,45723.0,41.7846,41.8044,41.7747,41.7747,45723.0
2022-11-02 13:30:00,42.17,42.22,42.15,42.16,67600.0,41.7846,41.8341,41.7648,41.7747,67600.0
2022-11-02 14:00:00,42.15,42.49,42.15,42.44,309736.0,41.7648,42.1017,41.7648,42.0521,309736.0
2022-11-02 14:30:00,42.45,42.56,42.04,42.14,819766.0,42.062,42.171,41.6558,41.7549,819766.0
2022-11-02 15:00:00,42.12,42.3,41.92,41.97,289019.0,41.735,41.9134,41.5369,41.5864,289019.0
2022-11-02 15:30:00,41.98,41.98,41.89,41.92,529256.0,41.5963,41.5963,41.5071,41.5369,529256.0
2022-11-03 09:30:00,41.9,42.03,41.9,41.91,248144.0,41.517,41.6459,41.517,41.527,248144.0
2022-11-03 10:00:00,41.92,42.11,41.92,42.1,167560.0,41.5369,41.7251,41.5369,41.7152,167560.0
2022-11-03 10:30:00,42.09,42.21,42.02,42.2,139502.0,41.7053,41.8242,41.636,41.8143,139502.0
2022-11-03 11:00:00,42.2,42.22,42.15,42.16,155989.0,41.8143,41.8341,41.7648,41.7747,155989.0
2022-11-03 11:30:00,42.16,42.26,42.13,42.2,108649.0,41.7747,41.8738,41.7449,41.8143,108649.0
2022-11-03 12:00:00,42.2,42.28,42.18,42.22,78039.0,41.8143,41.8936,41.7945,41.8341,78039.0
2022-11-03 12:30:00,42.22,42.26,42.17,42.24,196734.0,41.8341,41.8738,41.7846,41.8539,196734.0
2022-11-03 13:00:00,42.24,42.25,42.17,42.2,508351.0,41.8539,41.8638,41.7846,41.8143,508351.0
2022-11-03 13:30:00,42.2,42.22,42.17,42.2,40714.0,41.8143,41.8341,41.7846,41.8143,40714.0
2022-11-03 14:00:00,42.2,42.24,42.19,42.23,61879.0,41.8143,41.8539,41.8044,41.844,61879.0
2022-11-03 14:30:00,42.23,42.26,42.22,42.25,63292.0,41.844,41.8738,41.8341,41.8638,63292.0
2022-11-03 15:00:00,42.25,42.25,42.22,42.23,167646.0,41.8638,41.8638,41.8341,41.844,167646.0
2022-11-03 15:30:00,42.23,42.24,42.13,42.15,303994.0,41.844,41.8539,41.7449,41.7648,303994.0
2022-11-04 09:30:00,42.92,42.93,42.69,42.83,271190.0,42.5277,42.5376,42.2998,42.4385,271190.0
2022-11-04 10:00:00,42.83,43.04,42.82,43.02,192618.0,42.4385,42.6466,42.4286,42.6268,192618.0
2022-11-04 10:30:00,43.02,43.09,42.97,43.0,204144.0,42.6268,42.6962,42.5773,42.607,204144.0
2022-11-04 11:00:00,43.0,43.02,42.86,42.87,86392.0,42.607,42.6268,42.4683,42.4782,86392.0
2022-11-04 11:30:00,42.86,42.91,42.8,42.81,280031.0,42.4683,42.5178,42.4088,42.4187,280031.0
2022-11-04 12:00:00,42.82,42.89,42.76,42.86,214158.0,42.4286,42.498,42.3692,42.4683,214158.0
2022-11-04 12:30:00,42.86,42.87,42.78,42.83,211832.0,42.4683,42.4782,42.389,42.4385,211832.0
2022-11-04 13:00:00,42.82,42.87,42.79,42.82,188553.0,42.4286,42.4782,42.3989,42.4286,188553.0
2022-11-04 13:30:00,42.82,42.84,42.78,42.8,120349.0,42.4286,42.4485,42.389,42.4088,120349.0
2022-11-04 14:00:00,42.8,42.85,42.74,42.82,212145.0,42.4088,42.4584,42.3494,42.4286,212145.0
2022-11-04 14:30:00,42.83,42.94,42.82,42.93,116495.0,42.4385,42.5475,42.4286,42.5376,116495.0
2022-11-04 15:00:00,42.93,42.96,42.89,42.92,779376.0,42.5376,42.5674,42.498,42.5277,779376.0
2022-11-04 15:30:00,42.92,43.06,42.9,43.05,729308.0,42.5277,42.6664,42.5079,42.6565,729308.0
2022-11-07 09:30:00,43.05,43.14,42.95,43.04,925163.0,42.6565,42.7457,42.5575,42.6466,925163.0
2022-11-07 10:00:00,43.04,43.08,42.97,43.0,127854.0,42.6466,42.6863,42.5773,42.607,127854.0
2022-11-07 10:30:00,43.01,43.06,42.98,43.05,88523.0,42.6169,42.6664,42.5872,42.6565,88523.0
2022-11-07 11:00:00,43.05,43.06,42.98,43.04,105964.0,42.6565,42.6664,42.5872,42.6466,105964.0
2022-11-07 11:30:00,43.04,43.04,42.94,42.95,167075.0,42.6466,42.6466,42.5475,42.5575,167075.0
2022-11-07 12:00:00,42.95,43.06,42.93,43.04,139917.0,42.5575,42.6664,42.5376,42.6466,139917.0
2022-11-07 12:30:00,43.05,43.05,43.01,43.04,54839.0,42.6565,42.6565,42.6169,42.6466,54839.0
2022-11-07 13:00:00,43.04,43.08,43.04,43.05,46566.0,42.6466,42.6863,42.6466,42.6565,46566.0
2022-11-07 13:30:00,43.06,43.07,43.03,43.07,85217.0,42.6664,42.6764,42.6367,42.6764,85217.0
2022-11-07 14:00:00,43.07,43.15,43.06,43.14,126205.0,42.6764,42.7556,42.6664,42.7457,126205.0
2022-11-07 14:30:00,43.15,43.18,43.12,43.12,149856.0,42.7556,42.7853,42.7259,42.7259,149856.0
2022-11-07 15:00:00,43.13,43.18,43.12,43.17,176779.0,42.7358,42.7853,42.7259,42.7754,176779.0
2022-11-07 15:30:00,43.18,43.19,43.1,43.12,330253.0,42.7853,42.7953,42.7061,42.7259,330253.0
2022-11-08 09:30:00,43.25,43.32,43.23,43.3,320790.0,42.8547,42.9241,42.8349,42.9043,320790.0
2022-11-08 10:00:00,43.3,43.46,43.3,43.4,485539.0,42.9043,43.0628,42.9043,43.0033,485539.0
2022-11-08 10:30:00,43.4,43.49,43.39,43.48,204659.0,43.0033,43.0925,42.9934,43.0826,204659.0
2022-11-08 11:00:00,43.48,43.5,43.45,43.5,72060.0,43.0826,43.1024,43.0529,43.1024,72060.0
2022-11-08 11:30:00,43.5,43.52,43.48,43.51,222163.0,43.1024,43.1222,43.0826,43.1123,222163.0
2022-11-08 12:00:00,43.51,43.52,43.47,43.51,62091.0,43.1123,43.1222,43.0727,43.1123,62091.0
2022-11-08 12:30:00,43.51,43.54,43.48,43.5,54000.0,43.1123,43.1421,43.0826,43.1024,54000.0
2022-11-08 13:00:00,43.49,43.53,43.35,43.37,67569.0,43.0925,43.1321,42.9538,42.9736,67569.0
2022-11-08 13:30:00,43.36,43.43,43.32,43.37,92958.0,42.9637,43.0331,42.9241,42.9736,92958.0
2022-11-08 14:00:00,43.37,43.39,43.26,43.27,97131.0,42.9736,42.9934,42.8646,42.8745,97131.0
2022-11-08 14:30:00,43.27,43.43,43.24,43.39,79109.0,42.8745,43.0331,42.8448,42.9934,79109.0
2022-11-08 15:00:00,43.38,43.49,43.38,43.48,84833.0,42.9835,43.0925,42.9835,43.0826,84833.0
2022-11-08 15:30:00,43.48,43.54,43.43,43.46,320682.0,43.0826,43.1421,43.0331,43.0628,320682.0
2022-11-09 09:30:00,43.13,43.13,43.0,43.04,368942.0,42.7358,42.7358,42.607,42.6466,368942.0
2022-11-09 10:00:00,43.05,43.18,43.05,43.09,334190.0,42.6565,42.7853,42.6565,42.6962,334190.0
2022-11-09 10:30:00,43.1,43.11,43.0,43.05,185521.0,42.7061,42.716,42.607,42.6565,185521.0
2022-11-09 11:00:00,43.05,43.12,43.05,43.1,105301.0,42.6565,42.7259,42.6565,42.7061,105301.0
2022-11-09 11:30:00,43.09,43.12,43.05,43.07,103499.0,42.6962,42.7259,42.6565,42.6764,103499.0
2022-11-09 12:00:00,43.07,43.08,43.02,43.03,45890.0,42.6764,42.6863,42.6268,42.6367,45890.0
2022-11-09 12:30:00,43.03,43.05,42.99,43.02,66148.0,42.6367,42.6565,42.5971,42.6268,66148.0
2022-11-09 13:00:00,43.02,43.04,42.97,43.0,174274.0,42.6268,42.6466,42.5773,42.607,174274.0
2022-11-09 13:30:00,43.0,43.0,42.91,42.94,225247.0,42.607,42.607,42.5178,42.5475,225247.0
2022-11-09 14:00:00,42.94,42.96,42.91,42.91,113523.0,42.5475,42.5674,42.5178,42.5178,113523.0
2022-11-09 14:30:00,42.91,42.91,42.85,42.86,105763.0,42.5178,42.5178,42.4584,42.4683,105763.0
2022-11-09 15:00:00,42.86,42.94,42.86,42.89,153670.0,42.4683,42.5475,42.4683,42.498,153670.0
2022-11-09 15:30:00,42.9,42.9,42.79,42.81,298379.0,42.5079,42.5079,42.3989,42.4187,298379.0
2022-11-10 09:30:00,43.82,43.82,43.45,43.69,381469.0,43.4195,43.4195,43.0529,43.2907,381469.0
2022-11-10 10:00:00,43.7,43.8,43.69,43.78,293268.0,43.3006,43.3997,43.2907,43.3799,293268.0
2022-11-10 10:30:00,43.79,43.86,43.72,43.85,419699.0,43.3898,43.4591,43.3204,43.4492,419699.0
2022-11-10 11:00:00,43.84,43.85,43.74,43.77,279424.0,43.4393,43.4492,43.3402,43.37,279424.0
2022-11-10 11:30:00,43.77,43.89,43.76,43.88,749488.0,43.37,43.4889,43.36,43.479,749488.0
2022-11-10 12:00:00,43.87,43.87,43.76,43.77,98303.0,43.469,43.469,43.36,43.37,98303.0
2022-11-10 12:30:00,43.77,43.77,43.7,43.73,80502.0,43.37,43.37,43.3006,43.3303,80502.0
2022-11-10 13:00:00,43.73,43.79,43.73,43.75,128875.0,43.3303,43.3898,43.3303,43.3501,128875.0
2022-11-10 13:30:00,43.76,43.83,43.72,43.82,130506.0,43.36,43.4294,43.3204,43.4195,130506.0
2022-11-10 14:00:00,43.81,43.83,43.78,43.83,172262.0,43.4096,43.4294,43.3799,43.4294,172262.0
2022-11-10 14:30:00,43.83,43.85,43.8,43.83,250042.0,43.4294,43.4492,43.3997,43.4294,250042.0
2022-11-10 15:00:00,43.82,43.95,43.81,43.94,394768.0,43.4195,43.5483,43.4096,43.5384,394768.0
2022-11-10 15:30:00,43.95,44.01,43.93,43.98,436148.0,43.5483,43.6078,43.5285,43.578,436148.0
2022-11-11 09:30:00,43.8,43.98,43.69,43.86,548071.0,43.3997,43.578,43.2907,43.4591,548071.0
2022-11-11 10:00:00,43.86,43.96,43.78,43.96,398896.0,43.4591,43.5582,43.3799,43.5582,398896.0
2022-11-11 10:30:00,43.95,43.96,43.87,43.96,240171.0,43.5483,43.5582,43.469,43.5582,240171.0
2022-11-11 11:00:00,43.96,43.98,43.82,43.83,159627.0,43.5582,43.578,43.4195,43.4294,159627.0
2022-11-11 11:30:00,43.81,43.85,43.77,43.81,77089.0,43.4096,43.4492,43.37,43.4096,77089.0
2022-11-11 12:00:00,43.8,43.84,43.78,43.83,73001.0,43.3997,43.4393,43.3799,43.4294,73001.0
2022-11-11 12:30:00,43.84,43.94,43.82,43.92,176750.0,43.4393,43.5384,43.4195,43.5186,176750.0
2022-11-11 13:00:00,43.92,44.0,43.91,43.99,73553.0,43.5186,43.5979,43.5087,43.5879,73553.0
2022-11-11 13:30:00,44.0,44.01,43.94,43.97,166468.0,43.5979,43.6078,43.5384,43.5681,166468.0
2022-11-11 14:00:00,43.97,43.99,43.91,43.99,72695.0,43.5681,43.5879,43.5087,43.5879,72695.0
2022-11-11 14:30:00,43.98,44.04,43.98,44.03,75781.0,43.578,43.6375,43.578,43.6276,75781.0
2022-11-11 15:00:00,44.02,44.03,43.91,43.97,128821.0,43.6177,43.6276,43.5087,43.5681,128821.0
2022-11-11 15:30:00,43.97,44.03,43.95,44.01,397924.0,43.5681,43.6276,43.5483,43.6078,397924.0
2022-11-14 09:30:00,43.57,43.57,43.39,43.5,452596.0,43.1718,43.1718,42.9934,43.1024,452596.0
2022-11-14 10:00:00,43.5,43.67,43.5,43.62,200490.0,43.1024,43.2709,43.1024,43.2213,200490.0
2022-11-14 10:30:00,43.62,43.68,43.61,43.66,135608.0,43.2213,43.2808,43.2114,43.261,135608.0
2022-11-14 11:00:00,43.67,43.67,43.57,43.62,152054.0,43.2709,43.2709,43.1718,43.2213,152054.0
2022-11-14 11:30:00,43.62,43.69,43.59,43.61,145357.0,43.2213,43.2907,43.1916,43.2114,145357.0
2022-11-14 12:00:00,43.61,43.65,43.58,43.65,45891.0,43.2114,43.2511,43.1817,43.2511,45891.0
2022-11-14 12:30:00,43.64,43.68,43.63,43.65,35298.0,43.2411,43.2808,43.2312,43.2511,35298.0
2022-11-14 13:00:00,43.65,43.72,43.64,43.72,72229.0,43.2511,43.3204,43.2411,43.3204,72229.0
2022-11-14 13:30:00,43.71,43.73,43.7,43.72,89871.0,43.3105,43.3303,43.3006,43.3204,89871.0
2022-11-14 14:00:00,43.72,43.73,43.67,43.69,239659.0,43.3204,43.3303,43.2709,43.2907,239659.0
2022-11-14 14:30:00,43.69,43.7,43.65,43.67,97147.0,43.2907,43.3006,43.2511,43.2709,97147.0
2022-11-14 15:00:00,43.67,43.68,43.59,43.61,58453.0,43.2709,43.2808,43.1916,43.2114,58453.0
2022-11-14 15:30:00,43.61,43.63,43.48,43.49,207431.0,43.2114,43.2312,43.0826,43.0925,207431.0
2022-11-15 09:30:00,44.09,44.1,43.84,43.92,416057.0,43.687,43.6969,43.4393,43.5186,416057.0
2022-11-15 10:00:00,43.92,43.94,43.8,43.92,171564.0,43.5186,43.5384,43.3997,43.5186,171564.0
2022-11-15 10:30:00,43.92,43.97,43.81,43.84,164541.0,43.5186,43.5681,43.4096,43.4393,164541.0
2022-11-15 11:00:00,43.84,43.88,43.82,43.87,70182.0,43.4393,43.479,43.4195,43.469,70182.0
2022-11-15 11:30:00,43.87,43.92,43.85,43.88,101198.0,43.469,43.5186,43.4492,43.479,101198.0
2022-11-15 12:00:00,43.87,43.87,43.8,43.83,48892.0,43.469,43.469,43.3997,43.4294,48892.0
2022-11-15 12:30:00,43.83,43.86,43.81,43.86,97016.0,43.4294,43.4591,43.4096,43.4591,97016.0
2022-11-15 13:00:00,43.86,43.88,43.6,43.62,323199.0,43.4591,43.479,43.2015,43.2213,323199.0
2022-11-15 13:30:00,43.61,43.64,43.48,43.61,163917.0,43.2114,43.2411,43.0826,43.2114,163917.0
2022-11-15 14:00:00,43.61,43.71,43.47,43.66,194324.0,43.2114,43.3105,43.0727,43.261,194324.0
2022-11-15 14:30:00,43.66,43.72,43.59,43.72,107155.0,43.261,43.3204,43.1916,43.3204,107155.0
2022-11-15 15:00:00,43.72,43.76,43.69,43.7,182728.0,43.3204,43.36,43.2907,43.3006,182728.0
2022-11-15 15:30:00,43.7,43.7,43.59,43.67,235819.0,43.3006,43.3006,43.1916,43.2709,235819.0
2022-11-16 09:30:00,43.29,43.31,43.18,43.21,123278.0,42.8943,42.9142,42.7853,42.8151,123278.0
2022-11-16 10:00:00,43.22,43.23,43.12,43.14,223931.0,42.825,42.8349,42.7259,42.7457,223931.0
2022-11-16 10:30:00,43.14,43.17,43.12,43.14,206765.0,42.7457,42.7754,42.7259,42.7457,206765.0
2022-11-16 11:00:00,43.13,43.18,43.13,43.16,92017.0,42.7358,42.7853,42.7358,42.7655,92017.0
2022-11-16 11:30:00,43.16,43.18,43.11,43.15,96642.0,42.7655,42.7853,42.716,42.7556,96642.0
2022-11-16 12:00:00,43.14,43.15,43.08,43.12,146043.0,42.7457,42.7556,42.6863,42.7259,146043.0
2022-11-16 12:30:00,43.11,43.21,43.11,43.19,166118.0,42.716,42.8151,42.716,42.7953,166118.0
2022-11-16 13:00:00,43.19,43.21,43.15,43.16,62100.0,42.7953,42.8151,42.7556,42.7655,62100.0
2022-11-16 13:30:00,43.17,43.17,43.1,43.11,35592.0,42.7754,42.7754,42.7061,42.716,35592.0
2022-11-16 14:00:00,43.11,43.12,43.09,43.11,42532.0,42.716,42.7259,42.6962,42.716,42532.0
2022-11-16 14:30:00,43.11,43.17,43.08,43.15,70346.0,42.716,42.7754,42.6863,42.7556,70346.0
2022-11-16 15:00:00,43.15,43.15,43.09,43.12,89581.0,42.7556,42.7556,42.6962,42.7259,89581.0
2022-11-16 15:30:00,43.12,43.16,43.11,43.11,401433.0,42.7259,42.7655,42.716,42.716,401433.0
2022-11-17 09:30:00,42.7,42.84,42.7,42.77,529044.0,42.3097,42.4485,42.3097,42.3791,529044.0
2022-11-17 10:00:00,42.77,42.91,42.77,42.89,1026862.0,42.3791,42.5178,42.3791,42.498,1026862.0
2022-11-17 10:30:00,42.89,42.9,42.78,42.8,304939.0,42.498,42.5079,42.389,42.4088,304939.0
2022-11-17 11:00:00,42.81,42.86,42.78,42.86,320786.0,42.4187,42.4683,42.389,42.4683,320786.0
2022-11-17 11:30:00,42.86,42.93,42.83,42.91,152835.0,42.4683,42.5376,42.4385,42.5178,152835.0
2022-11-17 12:00:00,42.92,42.98,42.92,42.93,135343.0,42.5277,42.5872,42.5277,42.5376,135343.0
2022-11-17 12:30:00,42.93,43.0,42.9,43.0,80901.0,42.5376,42.607,42.5079,42.607,80901.0
2022-11-17 13:00:00,43.0,43.01,42.97,42.99,55805.0,42.607,42.6169,42.5773,42.5971,55805.0
2022-11-17 13:30:00,42.98,43.01,42.94,42.96,94232.0,42.5872,42.6169,42.5475,42.5674,94232.0
2022-11-17 14:00:00,42.96,42.98,42.92,42.95,56667.0,42.5674,42.5872,42.5277,42.5575,56667.0
2022-11-17 14:30:00,42.94,42.97,42.91,42.96,95772.0,42.5475,42.5773,42.5178,42.5674,95772.0
2022-11-17 15:00:00,42.96,42.97,42.89,42.91,163390.0,42.5674,42.5773,42.498,42.5178,163390.0
2022-11-17 15:30:00,42.91,43.0,42.91,42.97,411301.0,42.5178,42.607,42.5178,42.5773,411301.0
2022-11-18 09:30:00,43.0,43.0,42.9,42.92,165279.0,42.607,42.607,42.5079,42.5277,165279.0
2022-11-18 10:00:00,42.93,42.97,42.83,42.96,178182.0,42.5376,42.5773,42.4385,42.5674,178182.0
2022-11-18 10:30:00,42.97,43.0,42.9,42.91,98060.0,42.5773,42.607,42.5079,42.5178,98060.0
2022-11-18 11:00:00,42.91,42.96,42.87,42.94,127211.0,42.5178,42.5674,42.4782,42.5475,127211.0
2022-11-18 11:30:00,42.94,42.95,42.84,42.87,104128.0,42.5475,42.5575,42.4485,42.4782,104128.0
2022-11-18 12:00:00,42.88,42.88,42.81,42.86,71084.0,42.4881,42.4881,42.4187,42.4683,71084.0
2022-11-18 12:30:00,42.86,42.9,42.84,42.88,25764.0,42.4683,42.5079,42.4485,42.4881,25764.0
2022-11-18 13:00:00,42.87,42.92,42.86,42.91,65389.0,42.4782,42.5277,42.4683,42.5178,65389.0
2022-11-18 13:30:00,42.91,42.92,42.87,42.89,35498.0,42.5178,42.5277,42.4782,42.498,35498.0
2022-11-18 14:00:00,42.89,42.93,42.89,42.91,62075.0,42.498,42.5376,42.498,42.5178,62075.0
2022-11-18 14:30:00,42.91,42.92,42.86,42.91,89759.0,42.5178,42.5277,42.4683,42.5178,89759.0
2022-11-18 15:00:00,42.91,42.96,42.91,42.96,59884.0,42.5178,42.5674,42.5178,42.5674,59884.0
2022-11-18 15:30:00,42.96,43.0,42.93,42.94,387764.0,42.5674,42.607,42.5376,42.5475,387764.0
2022-11-21 09:30:00,42.7,42.72,42.59,42.71,296486.0,42.3097,42.3296,42.2007,42.3196,296486.0
2022-11-21 10:00:00,42.72,42.74,42.66,42.69,185913.0,42.3296,42.3494,42.2701,42.2998,185913.0
2022-11-21 10:30:00,42.69,42.71,42.59,42.66,180473.0,42.2998,42.3196,42.2007,42.2701,180473.0
2022-11-21 11:00:00,42.65,42.68,42.63,42.64,73864.0,42.2602,42.2899,42.2404,42.2503,73864.0
2022-11-21 11:30:00,42.63,42.65,42.56,42.59,89968.0,42.2404,42.2602,42.171,42.2007,89968.0
2022-11-21 12:00:00,42.6,42.63,42.59,42.59,102321.0,42.2106,42.2404,42.2007,42.2007,102321.0
2022-11-21 12:30:00,42.59,42.64,42.59,42.64,68783.0,42.2007,42.2503,42.2007,42.2503,68783.0
2022-11-21 13:00:00,42.64,42.69,42.63,42.68,54264.0,42.2503,42.2998,42.2404,42.2899,54264.0
2022-11-21 13:30:00,42.68,42.7,42.65,42.66,76589.0,42.2899,42.3097,42.2602,42.2701,76589.0
2022-11-21 14:00:00,42.65,42.68,42.65,42.65,32063.0,42.2602,42.2899,42.2602,42.2602,32063.0
2022-11-21 14:30:00,42.66,42.68,42.65,42.67,28150.0,42.2701,42.2899,42.2602,42.28,28150.0
2022-11-21 15:00:00,42.67,42.69,42.64,42.65,36350.0,42.28,42.2998,42.2503,42.2602,36350.0
2022-11-21 15:30:00,42.65,42.68,42.64,42.64,389819.0,42.2602,42.2899,42.2503,42.2503,389819.0
2022-11-22 09:30:00,42.78,42.87,42.78,42.86,204725.0,42.389,42.4782,42.389,42.4683,204725.0
2022-11-22 10:00:00,42.86,42.92,42.85,42.9,102184.0,42.4683,42.5277,42.4584,42.5079,102184.0
2022-11-22 10:30:00,42.9,42.93,42.87,42.92,104772.0,42.5079,42.5376,42.4782,42.5277,104772.0
2022-11-22 11:00:00,42.91,42.92,42.8,42.83,55970.0,42.5178,42.5277,42.4088,42.4385,55970.0
2022-11-22 11:30:00,42.83,42.84,42.79,42.84,72754.0,42.4385,42.4485,42.3989,42.4485,72754.0
2022-11-22 12:00:00,42.84,42.86,42.82,42.84,239432.0,42.4485,42.4683,42.4286,42.4485,239432.0
2022-11-22 12:30:00,42.84,42.86,42.83,42.86,45586.0,42.4485,42.4683,42.4385,42.4683,45586.0
2022-11-22 13:00:00,42.86,42.89,42.84,42.89,26681.0,42.4683,42.498,42.4485,42.498,26681.0
2022-11-22 13:30:00,42.89,42.9,42.87,42.87,47686.0,42.498,42.5079,42.4782,42.4782,47686.0
2022-11-22 14:00:00,42.87,42.88,42.85,42.87,25242.0,42.4782,42.4881,42.4584,42.4782,25242.0
2022-11-22 14:30:00,42.87,42.89,42.86,42.88,39637.0,42.4782,42.498,42.4683,42.4881,39637.0
2022-11-22 15:00:00,42.89,42.91,42.88,42.89,61490.0,42.498,42.5178,42.4881,42.498,61490.0
2022-11-22 15:30:00,42.89,42.89,42.85,42.87,182402.0,42.498,42.498,42.4584,42.4782,182402.0
2022-11-23 09:30:00,42.83,42.84,42.73,42.8,929270.0,42.4385,42.4485,42.3395,42.4088,929270.0
2022-11-23 10:00:00,42.81,42.84,42.77,42.81,125490.0,42.4187,42.4485,42.3791,42.4187,125490.0
2022-11-23 10:30:00,42.81,42.85,42.8,42.84,89739.0,42.4187,42.4584,42.4088,42.4485,89739.0
2022-11-23 11:00:00,42.84,42.85,42.8,42.84,166518.0,42.4485,42.4584,42.4088,42.4485,166518.0
2022-11-23 11:30:00,42.84,42.84,42.74,42.77,112748.0,42.4485,42.4485,42.3494,42.3791,112748.0
2022-11-23 12:00:00,42.77,42.79,42.76,42.78,50031.0,42.3791,42.3989,42.3692,42.389,50031.0
2022-11-23 12:30:00,42.77,42.78,42.72,42.73,19699.0,42.3791,42.389,42.3296,42.3395,19699.0
2022-11-23 13:00:00,42.73,42.78,42.73,42.78,116322.0,42.3395,42.389,42.3395,42.389,116322.0
2022-11-23 13:30:00,42.78,42.81,42.78,42.79,67352.0,42.389,42.4187,42.389,42.3989,67352.0
2022-11-23 14:00:00,42.79,42.9,42.76,42.87,236349.0,42.3989,42.5079,42.3692,42.4782,236349.0
2022-11-23 14:30:00,42.87,42.88,42.81,42.87,48657.0,42.4782,42.4881,42.4187,42.4782,48657.0
2022-11-23 15:00:00,42.86,42.88,42.84,42.87,29915.0,42.4683,42.4881,42.4485,42.4782,29915.0
2022-11-23 15:30:00,42.86,42.86,42.82,42.84,146878.0,42.4683,42.4683,42.4286,42.4485,146878.0
2022-11-25 09:30:00,43.32,43.32,43.17,43.28,546425.0,42.9241,42.9241,42.7754,42.8844,546425.0
2022-11-25 10:00:00,43.29,43.3,43.27,43.27,137726.0,42.8943,42.9043,42.8745,42.8745,137726.0
2022-11-25 10:30:00,43.28,43.29,43.26,43.28,45681.0,42.8844,42.8943,42.8646,42.8844,45681.0
2022-11-25 11:00:00,43.27,43.3,43.27,43.29,246833.0,42.8745,42.9043,42.8745,42.8943,246833.0
2022-11-25 11:30:00,43.29,43.31,43.27,43.31,126900.0,42.8943,42.9142,42.8745,42.9142,126900.0
2022-11-25 12:00:00,43.31,43.36,43.3,43.36,133573.0,42.9142,42.9637,42.9043,42.9637,133573.0
2022-11-25 12:30:00,43.36,43.36,43.28,43.3,338474.0,42.9637,42.9637,42.8844,42.9043,338474.0
2022-11-28 09:30:00,43.32,43.53,43.32,43.52,250531.0,42.9241,43.1321,42.9241,43.1222,250531.0
2022-11-28 10:00:00,43.52,43.53,43.46,43.48,86988.0,43.1222,43.1321,43.0628,43.0826,86988.0
2022-11-28 10:30:00,43.48,43.49,43.44,43.45,208540.0,43.0826,43.0925,43.043,43.0529,208540.0
2022-11-28 11:00:00,43.44,43.47,43.35,43.35,112964.0,43.043,43.0727,42.9538,42.9538,112964.0
2022-11-28 11:30:00,43.36,43.39,43.35,43.38,44238.0,42.9637,42.9934,42.9538,42.9835,44238.0
2022-11-28 12:00:00,43.37,43.39,43.31,43.34,52216.0,42.9736,42.9934,42.9142,42.9439,52216.0
2022-11-28 12:30:00,43.35,43.38,43.3,43.31,36700.0,42.9538,42.9835,42.9043,42.9142,36700.0
2022-11-28 13:00:00,43.3,43.32,43.27,43.28,25492.0,42.9043,42.9241,42.8745,42.8844,25492.0
2022-11-28 13:30:00,43.28,43.29,43.22,43.23,44425.0,42.8844,42.8943,42.825,42.8349,44425.0
2022-11-28 14:00:00,43.23,43.23,43.18,43.19,33880.0,42.8349,42.8349,42.7853,42.7953,33880.0
2022-11-28 14:30:00,43.19,43.2,43.17,43.19,46330.0,42.7953,42.8052,42.7754,42.7953,46330.0
2022-11-28 15:00:00,43.19,43.2,43.14,43.15,94605.0,42.7953,42.8052,42.7457,42.7556,94605.0
2022-11-28 15:30:00,43.15,43.19,43.14,43.19,232185.0,42.7556,42.7953,42.7457,42.7953,232185.0
2022-11-29 09:30:00,43.5,43.58,43.44,43.52,214808.0,43.1024,43.1817,43.043,43.1222,214808.0
2022-11-29 10:00:00,43.52,43.61,43.51,43.59,129500.0,43.1222,43.2114,43.1123,43.1916,129500.0
2022-11-29 10:30:00,43.59,43.6,43.56,43.58,170812.0,43.1916,43.2015,43.1619,43.1817,170812.0
2022-11-29 11:00:00,43.57,43.57,43.46,43.48,181908.0,43.1718,43.1718,43.0628,43.0826,181908.0
2022-11-29 11:30:00,43.48,43.54,43.47,43.52,55410.0,43.0826,43.1421,43.0727,43.1222,55410.0
2022-11-29 12:00:00,43.52,43.53,43.5,43.51,32329.0,43.1222,43.1321,43.1024,43.1123,32329.0
2022-11-29 12:30:00,43.51,43.55,43.5,43.54,22653.0,43.1123,43.152,43.1024,43.1421,22653.0
2022-11-29 13:00:00,43.54,43.54,43.5,43.51,69890.0,43.1421,43.1421,43.1024,43.1123,69890.0
2022-11-29 13:30:00,43.5,43.55,43.5,43.55,63456.0,43.1024,43.152,43.1024,43.152,63456.0
2022-11-29 14:00:00,43.55,43.58,43.52,43.52,64624.0,43.152,43.1817,43.1222,43.1222,64624.0
2022-11-29 14:30:00,43.52,43.53,43.49,43.52,46564.0,43.1222,43.1321,43.0925,43.1222,46564.0
2022-11-29 15:00:00,43.52,43.55,43.51,43.55,83825.0,43.1222,43.152,43.1123,43.152,83825.0
2022-11-29 15:30:00,43.55,43.58,43.54,43.57,163536.0,43.152,43.1817,43.1421,43.1718,163536.0
2022-11-30 09:30:00,44.2,44.21,43.95,44.0,608526.0,43.796,43.8059,43.5483,43.5979,608526.0
2022-11-30 10:00:00,44.0,44.0,43.77,43.8,1284787.0,43.5979,43.5979,43.37,43.3997,1284787.0
2022-11-30 10:30:00,43.8,43.82,43.73,43.77,160738.0,43.3997,43.4195,43.3303,43.37,160738.0
2022-11-30 11:00:00,43.77,43.83,43.76,43.8,163630.0,43.37,43.4294,43.36,43.3997,163630.0
2022-11-30 11:30:00,43.8,43.84,43.79,43.8,168363.0,43.3997,43.4393,43.3898,43.3997,168363.0
2022-11-30 12:00:00,43.8,43.8,43.69,43.74,142080.0,43.3997,43.3997,43.2907,43.3402,142080.0
2022-11-30 12:30:00,43.73,43.74,43.67,43.71,168046.0,43.3303,43.3402,43.2709,43.3105,168046.0
2022-11-30 13:00:00,43.7,43.74,43.7,43.72,143710.0,43.3006,43.3402,43.3006,43.3204,143710.0
2022-11-30 13:30:00,43.72,43.99,43.68,43.98,302947.0,43.3204,43.5879,43.2808,43.578,302947.0
2022-11-30 14:00:00,43.99,44.21,43.99,44.16,761716.0,43.5879,43.8059,43.5879,43.7564,761716.0
2022-11-30 14:30:00,44.16,44.19,44.11,44.18,215048.0,43.7564,43.7861,43.7068,43.7762,215048.0
2022-11-30 15:00:00,44.18,44.26,44.17,44.26,296389.0,43.7762,43.8555,43.7663,43.8555,296389.0
2022-11-30 15:30:00,44.25,44.28,44.22,44.23,1265796.0,43.8456,43.8753,43.8158,43.8258,1265796.0
2022-12-01 09:30:00,44.43,44.47,44.29,44.4,266283.0,44.0239,44.0636,43.8852,43.9942,266283.0
2022-12-01 10:00:00,44.41,44.45,44.19,44.21,305929.0,44.0041,44.0437,43.7861,43.8059,305929.0
2022-12-01 10:30:00,44.2,44.28,44.17,44.27,308493.0,43.796,43.8753,43.7663,43.8654,308493.0
2022-12-01 11:00:00,44.27,44.28,44.19,44.24,250901.0,43.8654,43.8753,43.7861,43.8357,250901.0
2022-12-01 11:30:00,44.24,44.29,44.22,44.23,120106.0,43.8357,43.8852,43.8158,43.8258,120106.0
2022-12-01 12:00:00,44.23,44.24,44.13,44.23,124890.0,43.8258,43.8357,43.7267,43.8258,124890.0
2022-12-01 12:30:00,44.24,44.27,44.22,44.25,91692.0,43.8357,43.8654,43.8158,43.8456,91692.0
2022-12-01 13:00:00,44.25,44.3,44.19,44.19,110150.0,43.8456,43.8951,43.7861,43.7861,110150.0
2022-12-01 13:30:00,44.19,44.24,44.18,44.21,66043.0,43.7861,43.8357,43.7762,43.8059,66043.0
2022-12-01 14:00:00,44.21,44.24,44.18,44.23,109355.0,43.8059,43.8357,43.7762,43.8258,109355.0
2022-12-01 14:30:00,44.23,44.25,44.21,44.23,84963.0,43.8258,43.8456,43.8059,43.8258,84963.0
2022-12-01 15:00:00,44.23,44.25,44.2,44.22,270116.0,43.8258,43.8456,43.796,43.8158,270116.0
2022-12-01 15:30:00,44.22,44.3,44.22,44.25,453093.0,43.8158,43.8951,43.8158,43.8456,453093.0
2022-12-02 09:30:00,43.84,43.86,43.74,43.84,641772.0,43.4393,43.4591,43.3402,43.4393,641772.0
2022-12-02 10:00:00,43.84,43.89,43.77,43.79,111801.0,43.4393,43.4889,43.37,43.3898,111801.0
2022-12-02 10:30:00,43.79,43.85,43.77,43.8,96675.0,43.3898,43.4492,43.37,43.3997,96675.0
2022-12-02 11:00:00,43.81,43.88,43.79,43.88,119890.0,43.4096,43.479,43.3898,43.479,119890.0
2022-12-02 11:30:00,43.88,43.95,43.87,43.92,77591.0,43.479,43.5483,43.469,43.5186,77591.0
2022-12-02 12:00:00,43.91,43.95,43.89,43.91,52121.0,43.5087,43.5483,43.4889,43.5087,52121.0
2022-12-02 12:30:00,43.9,43.93,43.87,43.91,41814.0,43.4988,43.5285,43.469,43.5087,41814.0
2022-12-02 13:00:00,43.91,43.94,43.89,43.94,44341.0,43.5087,43.5384,43.4889,43.5384,44341.0
2022-12-02 13:30:00,43.94,43.95,43.92,43.92,25329.0,43.5384,43.5483,43.5186,43.5186,25329.0
2022-12-02 14:00:00,43.93,43.97,43.89,43.96,22030.0,43.5285,43.5681,43.4889,43.5582,22030.0
2022-12-02 14:30:00,43.95,44.02,43.94,43.99,98445.0,43.5483,43.6177,43.5384,43.5879,98445.0
2022-12-02 15:00:00,44.0,44.04,43.99,44.02,154225.0,43.5979,43.6375,43.5879,43.6177,154225.0
2022-12-02 15:30:00,44.03,44.04,43.99,44.02,190969.0,43.6276,43.6375,43.5879,43.6177,190969.0
2022-12-05 09:30:00,43.55,43.64,43.51,43.55,1071100.0,43.152,43.2411,43.1123,43.152,1071100.0
2022-12-05 10:00:00,43.54,43.54,43.43,43.48,402793.0,43.1421,43.1421,43.0331,43.0826,402793.0
2022-12-05 10:30:00,43.47,43.55,43.46,43.54,143080.0,43.0727,43.152,43.0628,43.1421,143080.0
2022-12-05 11:00:00,43.54,43.55,43.48,43.5,129564.0,43.1421,43.152,43.0826,43.1024,129564.0
2022-12-05 11:30:00,43.5,43.5,43.42,43.42,77319.0,43.1024,43.1024,43.0232,43.0232,77319.0
2022-12-05 12:00:00,43.42,43.48,43.4,43.47,91408.0,43.0232,43.0826,43.0033,43.0727,91408.0
2022-12-05 12:30:00,43.46,43.47,43.39,43.4,79924.0,43.0628,43.0727,42.9934,43.0033,79924.0
2022-12-05 13:00:00,43.4,43.43,43.38,43.39,32767.0,43.0033,43.0331,42.9835,42.9934,32767.0
2022-12-05 13:30:00,43.39,43.43,43.36,43.37,45192.0,42.9934,43.0331,42.9637,42.9736,45192.0
2022-12-05 14:00:00,43.37,43.38,43.35,43.36,49622.0,42.9736,42.9835,42.9538,42.9637,49622.0
2022-12-05 14:30:00,43.37,43.4,43.34,43.4,66101.0,42.9736,43.0033,42.9439,43.0033,66101.0
2022-12-05 15:00:00,43.4,43.43,43.39,43.41,100022.0,43.0033,43.0331,42.9934,43.0132,100022.0
2022-12-05 15:30:00,43.41,43.48,43.41,43.46,170713.0,43.0132,43.0826,43.0132,43.0628,170713.0
2022-12-06 09:30:00,43.39,43.4,43.25,43.27,183441.0,42.9934,43.0033,42.8547,42.8745,183441.0
2022-12-06 10:00:00,43.27,43.28,43.17,43.18,205331.0,42.8745,42.8844,42.7754,42.7853,205331.0
2022-12-06 10:30:00,43.18,43.22,43.11,43.21,258310.0,42.7853,42.825,42.716,42.8151,258310.0
2022-12-06 11:00:00,43.21,43.23,43.18,43.22,94152.0,42.8151,42.8349,42.7853,42.825,94152.0
2022-12-06 11:30:00,43.21,43.23,43.13,43.15,116844.0,42.8151,42.8349,42.7358,42.7556,116844.0
2022-12-06 12:00:00,43.15,43.19,43.12,43.13,91859.0,42.7556,42.7953,42.7259,42.7358,91859.0
2022-12-06 12:30:00,43.13,43.15,43.11,43.13,73114.0,42.7358,42.7556,42.716,42.7358,73114.0
2022-12-06 13:00:00,43.13,43.13,43.06,43.07,137428.0,42.7358,42.7358,42.6664,42.6764,137428.0
2022-12-06 13:30:00,43.07,43.12,43.06,43.12,106651.0,42.6764,42.7259,42.6664,42.7259,106651.0
2022-12-06 14:00:00,43.12,43.12,43.07,43.08,131083.0,42.7259,42.7259,42.6764,42.6863,131083.0
2022-12-06 14:30:00,43.08,43.13,43.06,43.12,69292.0,42.6863,42.7358,42.6664,42.7259,69292.0
2022-12-06 15:00:00,43.13,43.16,43.08,43.1,141270.0,42.7358,42.7655,42.6863,42.7061,141270.0
2022-12-06 15:30:00,43.1,43.16,43.1,43.14,361186.0,42.7061,42.7655,42.7061,42.7457,361186.0
2022-12-07 09:30:00,43.23,43.31,43.18,43.22,182688.0,42.8349,42.9142,42.7853,42.825,182688.0
2022-12-07 10:00:00,43.21,43.29,43.18,43.29,223009.0,42.8151,42.8943,42.7853,42.8943,223009.0
2022-12-07 10:30:00,43.29,43.3,43.19,43.29,100493.0,42.8943,42.9043,42.7953,42.8943,100493.0
2022-12-07 11:00:00,43.29,43.31,43.15,43.16,121044.0,42.8943,42.9142,42.7556,42.7655,121044.0
2022-12-07 11:30:00,43.16,43.23,43.13,43.22,140848.0,42.7655,42.8349,42.7358,42.825,140848.0
2022-12-07 12:00:00,43.22,43.25,43.18,43.21,99222.0,42.825,42.8547,42.7853,42.8151,99222.0
2022-12-07 12:30:00,43.21,43.25,43.18,43.22,111739.0,42.8151,42.8547,42.7853,42.825,111739.0
2022-12-07 13:00:00,43.22,43.3,43.21,43.29,96021.0,42.825,42.9043,42.8151,42.8943,96021.0
2022-12-07 13:30:00,43.29,43.29,43.24,43.25,112691.0,42.8943,42.8943,42.8448,42.8547,112691.0
2022-12-07 14:00:00,43.25,43.28,43.21,43.27,69468.0,42.8547,42.8844,42.8151,42.8745,69468.0
2022-12-07 14:30:00,43.26,43.28,43.24,43.25,68638.0,42.8646,42.8844,42.8448,42.8547,68638.0
2022-12-07 15:00:00,43.26,43.29,43.22,43.24,108513.0,42.8646,42.8943,42.825,42.8448,108513.0
2022-12-07 15:30:00,43.25,43.26,43.22,43.23,258664.0,42.8547,42.8646,42.825,42.8349,258664.0
2022-12-08 09:30:00,43.28,43.46,43.26,43.45,239906.0,42.8844,43.0628,42.8646,43.0529,239906.0
2022-12-08 10:00:00,43.45,43.51,43.45,43.5,193362.0,43.0529,43.1123,43.0529,43.1024,193362.0
2022-12-08 10:30:00,43.5,43.51,43.46,43.47,126294.0,43.1024,43.1123,43.0628,43.0727,126294.0
2022-12-08 11:00:00,43.47,43.47,43.37,43.4,42625.0,43.0727,43.0727,42.9736,43.0033,42625.0
2022-12-08 11:30:00,43.4,43.41,43.38,43.4,27665.0,43.0033,43.0132,42.9835,43.0033,27665.0
2022-12-08 12:00:00,43.39,43.41,43.37,43.39,25341.0,42.9934,43.0132,42.9736,42.9934,25341.0
2022-12-08 12:30:00,43.38,43.4,43.36,43.39,36984.0,42.9835,43.0033,42.9637,42.9934,36984.0
2022-12-08 13:00:00,43.39,43.41,43.37,43.41,21221.0,42.9934,43.0132,42.9736,43.0132,21221.0
2022-12-08 13:30:00,43.41,43.46,43.41,43.43,60510.0,43.0132,43.0628,43.0132,43.0331,60510.0
2022-12-08 14:00:00,43.42,43.42,43.34,43.36,58132.0,43.0232,43.0232,42.9439,42.9637,58132.0
2022-12-08 14:30:00,43.36,43.39,43.34,43.37,70791.0,42.9637,42.9934,42.9439,42.9736,70791.0
2022-12-08 15:00:00,43.37,43.37,43.31,43.34,176306.0,42.9736,42.9736,42.9142,42.9439,176306.0
2022-12-08 15:30:00,43.34,43.41,43.31,43.41,293731.0,42.9439,43.0132,42.9142,43.0132,293731.0
2022-12-09 09:30:00,43.01,43.01,42.87,42.95,164568.0,42.6169,42.6169,42.4782,42.5575,164568.0
2022-12-09 10:00:00,42.95,42.99,42.85,42.86,163564.0,42.5575,42.5971,42.4584,42.4683,163564.0
2022-12-09 10:30:00,42.87,42.91,42.82,42.87,316829.0,42.4782,42.5178,42.4286,42.4782,316829.0
2022-12-09 11:00:00,42.87,42.9,42.85,42.88,90609.0,42.4782,42.5079,42.4584,42.4881,90609.0
2022-12-09 11:30:00,42.88,42.94,42.86,42.94,58359.0,42.4881,42.5475,42.4683,42.5475,58359.0
2022-12-09 12:00:00,42.93,42.94,42.88,42.88,51554.0,42.5376,42.5475,42.4881,42.4881,51554.0
2022-12-09 12:30:00,42.89,42.91,42.87,42.9,47147.0,42.498,42.5178,42.4782,42.5079,47147.0
2022-12-09 13:00:00,42.89,42.89,42.84,42.85,167927.0,42.498,42.498,42.4485,42.4584,167927.0
2022-12-09 13:30:00,42.85,42.89,42.85,42.88,30515.0,42.4584,42.498,42.4584,42.4881,30515.0
2022-12-09 14:00:00,42.87,42.93,42.84,42.93,73419.0,42.4782,42.5376,42.4485,42.5376,73419.0
2022-12-09 14:30:00,42.93,42.93,42.89,42.91,158201.0,42.5376,42.5376,42.498,42.5178,158201.0
2022-12-09 15:00:00,42.91,42.92,42.88,42.89,138935.0,42.5178,42.5277,42.4881,42.498,138935.0
2022-12-09 15:30:00,42.89,42.9,42.78,42.78,250449.0,42.498,42.5079,42.389,42.389,250449.0
2022-12-12 09:30:00,42.88,42.88,42.72,42.75,229865.0,42.4881,42.4881,42.3296,42.3593,229865.0
2022-12-12 10:00:00,42.75,42.79,42.74,42.75,222458.0,42.3593,42.3989,42.3494,42.3593,222458.0
2022-12-12 10:30:00,42.75,42.77,42.73,42.74,100462.0,42.3593,42.3791,42.3395,42.3494,100462.0
2022-12-12 11:00:00,42.74,42.77,42.72,42.72,86626.0,42.3494,42.3791,42.3296,42.3296,86626.0
2022-12-12 11:30:00,42.72,42.78,42.71,42.75,92685.0,42.3296,42.389,42.3196,42.3593,92685.0
2022-12-12 12:00:00,42.76,42.79,42.75,42.77,58351.0,42.3692,42.3989,42.3593,42.3791,58351.0
2022-12-12 12:30:00,42.78,42.8,42.77,42.79,45805.0,42.389,42.4088,42.3791,42.3989,45805.0
2022-12-12 13:00:00,42.8,42.81,42.76,42.77,47645.0,42.4088,42.4187,42.3692,42.3791,47645.0
2022-12-12 13:30:00,42.77,42.8,42.77,42.79,27469.0,42.3791,42.4088,42.3791,42.3989,27469.0
2022-12-12 14:00:00,42.79,42.79,42.76,42.79,32503.0,42.3989,42.3989,42.3692,42.3989,32503.0
2022-12-12 14:30:00,42.78,42.84,42.76,42.83,69412.0,42.389,42.4485,42.3692,42.4385,69412.0
2022-12-12 15:00:00,42.83,42.89,42.82,42.88,126086.0,42.4385,42.498,42.4286,42.4881,126086.0
2022-12-12 15:30:00,42.88,42.95,42.86,42.94,572707.0,42.4881,42.5575,42.4683,42.5475,572707.0
2022-12-13 09:30:00,43.53,43.64,43.3,43.54,728185.0,43.1321,43.2411,42.9043,43.1421,728185.0
2022-12-13 10:00:00,43.54,43.55,43.28,43.29,428121.0,43.1421,43.152,42.8844,42.8943,428121.0
2022-12-13 10:30:00,43.3,43.35,43.23,43.33,915397.0,42.9043,42.9538,42.8349,42.934,915397.0
2022-12-13 11:00:00,43.33,43.39,43.3,43.32,481632.0,42.934,42.9934,42.9043,42.9241,481632.0
2022-12-13 11:30:00,43.32,43.37,43.19,43.24,249640.0,42.9241,42.9736,42.7953,42.8448,249640.0
2022-12-13 12:00:00,43.24,43.27,43.14,43.17,253551.0,42.8448,42.8745,42.7457,42.7754,253551.0
2022-12-13 12:30:00,43.16,43.21,43.13,43.17,214492.0,42.7655,42.8151,42.7358,42.7754,214492.0
2022-12-13 13:00:00,43.18,43.25,43.16,43.23,96206.0,42.7853,42.8547,42.7655,42.8349,96206.0
2022-12-13 13:30:00,43.24,43.26,43.18,43.22,53359.0,42.8448,42.8646,42.7853,42.825,53359.0
2022-12-13 14:00:00,43.23,43.25,43.21,43.24,41672.0,42.8349,42.8547,42.8151,42.8448,41672.0
2022-12-13 14:30:00,43.24,43.32,43.22,43.24,168336.0,42.8448,42.9241,42.825,42.8448,168336.0
2022-12-13 15:00:00,43.24,43.26,43.17,43.26,187214.0,42.8448,42.8646,42.7754,42.8646,187214.0
2022-12-13 15:30:00,43.26,43.31,43.21,43.23,361729.0,42.8646,42.9142,42.8151,42.8349,361729.0
2022-12-14 09:30:00,43.2,43.22,43.09,43.19,182959.0,42.8052,42.825,42.6962,42.7953,182959.0
2022-12-14 10:00:00,43.19,43.21,43.16,43.21,147846.0,42.7953,42.8151,42.7655,42.8151,147846.0
2022-12-14 10:30:00,43.21,43.24,43.18,43.22,207307.0,42.8151,42.8448,42.7853,42.825,207307.0
2022-12-14 11:00:00,43.22,43.27,43.2,43.26,228930.0,42.825,42.8745,42.8052,42.8646,228930.0
2022-12-14 11:30:00,43.26,43.27,43.2,43.2,171121.0,42.8646,42.8745,42.8052,42.8052,171121.0
2022-12-14 12:00:00,43.2,43.22,43.18,43.2,68340.0,42.8052,42.825,42.7853,42.8052,68340.0
2022-12-14 12:30:00,43.2,43.22,43.19,43.2,24524.0,42.8052,42.825,42.7953,42.8052,24524.0
2022-12-14 13:00:00,43.2,43.24,43.2,43.23,53041.0,42.8052,42.8448,42.8052,42.8349,53041.0
2022-12-14 13:30:00,43.23,43.28,43.23,43.28,81618.0,42.8349,42.8844,42.8349,42.8844,81618.0
2022-12-14 14:00:00,43.27,43.27,43.01,43.04,161750.0,42.8745,42.8745,42.6169,42.6466,161750.0
2022-12-14 14:30:00,43.04,43.07,42.86,43.01,225830.0,42.6466,42.6764,42.4683,42.6169,225830.0
2022-12-14 15:00:00,43.01,43.23,43.01,43.04,176433.0,42.6169,42.8349,42.6169,42.6466,176433.0
2022-12-14 15:30:00,43.03,43.08,42.99,43.03,1161342.0,42.6367,42.6863,42.5971,42.6367,1161342.0
2022-12-15 09:30:00,42.6,42.6,42.24,42.26,657916.0,42.2106,42.2106,41.8539,41.8738,657916.0
2022-12-15 10:00:00,42.26,42.27,42.16,42.24,513964.0,41.8738,41.8837,41.7747,41.8539,513964.0
2022-12-15 10:30:00,42.23,42.29,42.19,42.24,173568.0,41.844,41.9035,41.8044,41.8539,173568.0
2022-12-15 11:00:00,42.24,42.26,42.16,42.17,170727.0,41.8539,41.8738,41.7747,41.7846,170727.0
2022-12-15 11:30:00,42.17,42.23,42.13,42.18,857700.0,41.7846,41.844,41.7449,41.7945,857700.0
2022-12-15 12:00:00,42.18,42.24,42.18,42.24,531004.0,41.7945,41.8539,41.7945,41.8539,531004.0
2022-12-15 12:30:00,42.25,42.28,42.22,42.23,224862.0,41.8638,41.8936,41.8341,41.844,224862.0
2022-12-15 13:00:00,42.23,42.25,42.19,42.2,149216.0,41.844,41.8638,41.8044,41.8143,149216.0
2022-12-15 13:30:00,42.2,42.22,42.19,42.22,117227.0,41.8143,41.8341,41.8044,41.8341,117227.0
2022-12-15 14:00:00,42.23,42.24,42.21,42.24,92003.0,41.844,41.8539,41.8242,41.8539,92003.0
2022-12-15 14:30:00,42.24,42.3,42.23,42.3,196135.0,41.8539,41.9134,41.844,41.9134,196135.0
2022-12-15 15:00:00,42.31,42.33,42.25,42.3,263367.0,41.9233,41.9431,41.8638,41.9134,263367.0
2022-12-15 15:30:00,42.3,42.31,42.25,42.27,843043.0,41.9134,41.9233,41.8638,41.8837,843043.0
2022-12-16 09:30:00,42.15,42.4,42.15,42.33,441894.0,41.7648,42.0125,41.7648,41.9431,441894.0
2022-12-16 10:00:00,42.32,42.32,42.12,42.14,145833.0,41.9332,41.9332,41.735,41.7549,145833.0
2022-12-16 10:30:00,42.14,42.2,42.09,42.2,172584.0,41.7549,41.8143,41.7053,41.8143,172584.0
2022-12-16 11:00:00,42.2,42.25,42.17,42.2,241600.0,41.8143,41.8638,41.7846,41.8143,241600.0
2022-12-16 11:30:00,42.2,42.24,42.17,42.18,188494.0,41.8143,41.8539,41.7846,41.7945,188494.0
2022-12-16 12:00:00,42.19,42.21,42.17,42.19,58470.0,41.8044,41.8242,41.7846,41.8044,58470.0
2022-12-16 12:30:00,42.19,42.23,42.12,42.13,89051.0,41.8044,41.844,41.735,41.7449,89051.0
2022-12-16 13:00:00,42.14,42.18,42.13,42.14,49733.0,41.7549,41.7945,41.7449,41.7549,49733.0
2022-12-16 13:30:00,42.14,42.19,42.14,42.18,91442.0,41.7549,41.8044,41.7549,41.7945,91442.0
2022-12-16 14:00:00,42.18,42.21,42.17,42.18,58603.0,41.7945,41.8242,41.7846,41.7945,58603.0
2022-12-16 14:30:00,42.19,42.26,42.16,42.25,70087.0,41.8044,41.8738,41.7747,41.8638,70087.0
2022-12-16 15:00:00,42.24,42.28,42.2,42.28,77888.0,41.8539,41.8936,41.8143,41.8936,77888.0
2022-12-16 15:30:00,42.28,42.3,42.17,42.18,742707.0,41.8936,41.9134,41.7846,41.7945,742707.0
2022-12-19 09:30:00,42.62,42.71,42.56,42.59,143031.0,42.2305,42.3196,42.171,42.2007,143031.0
2022-12-19 10:00:00,42.58,42.66,42.57,42.66,49381.0,42.1908,42.2701,42.1809,42.2701,49381.0
2022-12-19 10:30:00,42.66,42.66,42.51,42.53,101882.0,42.2701,42.2701,42.1215,42.1413,101882.0
2022-12-19 11:00:00,42.52,42.6,42.51,42.59,67816.0,42.1314,42.2106,42.1215,42.2007,67816.0
2022-12-19 11:30:00,42.59,42.59,42.53,42.55,33255.0,42.2007,42.2007,42.1413,42.1611,33255.0
2022-12-19 12:00:00,42.55,42.59,42.54,42.57,62402.0,42.1611,42.2007,42.1512,42.1809,62402.0
2022-12-19 12:30:00,42.57,42.6,42.55,42.58,29886.0,42.1809,42.2106,42.1611,42.1908,29886.0
2022-12-19 13:00:00,42.58,42.61,42.55,42.58,61906.0,42.1908,42.2206,42.1611,42.1908,61906.0
2022-12-19 13:30:00,42.58,42.59,42.54,42.54,64114.0,42.1908,42.2007,42.1512,42.1512,64114.0
2022-12-19 14:00:00,42.54,42.54,42.5,42.5,37531.0,42.1512,42.1512,42.1116,42.1116,37531.0
2022-12-19 14:30:00,42.5,42.51,42.44,42.46,54320.0,42.1116,42.1215,42.0521,42.0719,54320.0
2022-12-19 15:00:00,42.46,42.48,42.44,42.47,404686.0,42.0719,42.0917,42.0521,42.0818,404686.0
2022-12-19 15:30:00,42.47,42.54,42.44,42.52,384920.0,42.0818,42.1512,42.0521,42.1314,384920.0
2022-12-20 09:30:00,42.44,42.56,42.44,42.55,114425.0,42.0521,42.171,42.0521,42.1611,114425.0
2022-12-20 10:00:00,42.55,42.64,42.55,42.62,168430.0,42.1611,42.2503,42.1611,42.2305,168430.0
2022-12-20 10:30:00,42.62,42.65,42.6,42.61,116576.0,42.2305,42.2602,42.2106,42.2206,116576.0
2022-12-20 11:00:00,42.6,42.6,42.51,42.53,125531.0,42.2106,42.2106,42.1215,42.1413,125531.0
2022-12-20 11:30:00,42.53,42.57,42.51,42.57,117244.0,42.1413,42.1809,42.1215,42.1809,117244.0
2022-12-20 12:00:00,42.57,42.61,42.53,42.53,135050.0,42.1809,42.2206,42.1413,42.1413,135050.0
2022-12-20 12:30:00,42.53,42.55,42.5,42.55,37051.0,42.1413,42.1611,42.1116,42.1611,37051.0
2022-12-20 13:00:00,42.55,42.57,42.52,42.55,42171.0,42.1611,42.1809,42.1314,42.1611,42171.0
2022-12-20 13:30:00,42.55,42.58,42.53,42.55,28817.0,42.1611,42.1908,42.1413,42.1611,28817.0
2022-12-20 14:00:00,42.55,42.58,42.54,42.55,45593.0,42.1611,42.1908,42.1512,42.1611,45593.0
2022-12-20 14:30:00,42.55,42.57,42.52,42.55,60096.0,42.1611,42.1809,42.1314,42.1611,60096.0
2022-12-20 15:00:00,42.54,42.56,42.51,42.55,118219.0,42.1512,42.171,42.1215,42.1611,118219.0
2022-12-20 15:30:00,42.55,42.56,42.51,42.54,126689.0,42.1611,42.171,42.1215,42.1512,126689.0
2022-12-21 09:30:00,42.06,42.06,41.95,41.97,184607.0,41.6756,41.6756,41.5666,41.5864,184607.0
2022-12-21 10:00:00,41.97,42.07,41.95,42.06,90105.0,41.5864,41.6855,41.5666,41.6756,90105.0
2022-12-21 10:30:00,42.07,42.14,42.06,42.14,39522.0,41.6855,41.7549,41.6756,41.7549,39522.0
2022-12-21 11:00:00,42.14,42.16,42.13,42.15,196139.0,41.7549,41.7747,41.7449,41.7648,196139.0
2022-12-21 11:30:00,42.15,42.16,42.1,42.12,302357.0,41.7648,41.7747,41.7152,41.735,302357.0
2022-12-21 12:00:00,42.12,42.13,42.1,42.1,310738.0,41.735,41.7449,41.7152,41.7152,310738.0
2022-12-21 12:30:00,42.11,42.14,42.11,42.12,86147.0,41.7251,41.7549,41.7251,41.735,86147.0
2022-12-21 13:00:00,42.12,42.13,42.08,42.09,83489.0,41.735,41.7449,41.6954,41.7053,83489.0
2022-12-21 13:30:00,42.09,42.11,42.08,42.11,76350.0,41.7053,41.7251,41.6954,41.7251,76350.0
2022-12-21 14:00:00,42.11,42.15,42.1,42.12,45285.0,41.7251,41.7648,41.7152,41.735,45285.0
2022-12-21 14:30:00,42.13,42.16,42.11,42.12,116848.0,41.7449,41.7747,41.7251,41.735,116848.0
2022-12-21 15:00:00,42.12,42.12,42.1,42.11,127965.0,41.735,41.735,41.7152,41.7251,127965.0
2022-12-21 15:30:00,42.11,42.17,42.09,42.17,240891.0,41.7251,41.7846,41.7053,41.7846,240891.0
2022-12-22 09:30:00,41.75,41.76,41.61,41.62,122697.0,41.3684,41.3783,41.2297,41.2396,122697.0
2022-12-22 10:00:00,41.62,41.62,41.55,41.58,175696.0,41.2396,41.2396,41.1702,41.2,175696.0
2022-12-22 10:30:00,41.58,41.61,41.55,41.59,156359.0,41.2,41.2297,41.1702,41.2099,156359.0
2022-12-22 11:00:00,41.58,41.61,41.57,41.59,95916.0,41.2,41.2297,41.1901,41.2099,95916.0
2022-12-22 11:30:00,41.59,41.6,41.52,41.54,358565.0,41.2099,41.2198,41.1405,41.1603,358565.0
2022-12-22 12:00:00,41.54,41.54,41.42,41.44,61118.0,41.1603,41.1603,41.0414,41.0613,61118.0
2022-12-22 12:30:00,41.44,41.45,41.42,41.43,27560.0,41.0613,41.0712,41.0414,41.0513,27560.0
2022-12-22 13:00:00,41.42,41.42,41.37,41.39,93753.0,41.0414,41.0414,40.9919,41.0117,93753.0
2022-12-22 13:30:00,41.38,41.41,41.36,41.41,64433.0,41.0018,41.0315,40.982,41.0315,64433.0
2022-12-22 14:00:00,41.41,41.5,41.4,41.5,59500.0,41.0315,41.1207,41.0216,41.1207,59500.0
2022-12-22 14:30:00,41.49,41.56,41.47,41.56,118964.0,41.1108,41.1802,41.091,41.1802,118964.0
2022-12-22 15:00:00,41.56,41.64,41.54,41.64,145718.0,41.1802,41.2594,41.1603,41.2594,145718.0
2022-12-22 15:30:00,41.65,41.71,41.63,41.7,266745.0,41.2693,41.3288,41.2495,41.3189,266745.0
2022-12-23 09:30:00,41.12,41.12,40.94,40.97,202339.0,40.7442,40.7442,40.5658,40.5955,202339.0
2022-12-23 10:00:00,40.97,41.07,40.94,41.05,395607.0,40.5955,40.6946,40.5658,40.6748,395607.0
2022-12-23 10:30:00,41.05,41.11,41.04,41.05,136623.0,40.6748,40.7343,40.6649,40.6748,136623.0
2022-12-23 11:00:00,41.05,41.1,41.03,41.07,68752.0,40.6748,40.7244,40.655,40.6946,68752.0
2022-12-23 11:30:00,41.07,41.12,41.06,41.09,83614.0,40.6946,40.7442,40.6847,40.7145,83614.0
2022-12-23 12:00:00,41.09,41.15,41.09,41.12,63533.0,40.7145,40.7739,40.7145,40.7442,63533.0
2022-12-23 12:30:00,41.13,41.15,41.1,41.11,58135.0,40.7541,40.7739,40.7244,40.7343,58135.0
2022-12-23 13:00:00,41.1,41.14,41.09,41.12,182823.0,40.7244,40.764,40.7145,40.7442,182823.0
2022-12-23 13:30:00,41.13,41.15,41.09,41.12,183806.0,40.7541,40.7739,40.7145,40.7442,183806.0
2022-12-23 14:00:00,41.12,41.14,41.09,41.13,130663.0,40.7442,40.764,40.7145,40.7541,130663.0
2022-12-23 14:30:00,41.13,41.16,41.12,41.16,29608.0,40.7541,40.7838,40.7442,40.7838,29608.0
2022-12-23 15:00:00,41.16,41.17,41.12,41.13,30126.0,40.7838,40.7937,40.7442,40.7541,30126.0
2022-12-23 15:30:00,41.12,41.2,41.1,41.2,174405.0,40.7442,40.8234,40.7244,40.8234,174405.0
2022-12-27 09:30:00,41.91,41.91,41.76,41.8,235875.0,41.527,41.527,41.3783,41.418,235875.0
2022-12-27 10:00:00,41.8,41.94,41.78,41.87,335340.0,41.418,41.5567,41.3981,41.4873,335340.0
2022-12-27 10:30:00,41.87,41.91,41.83,41.83,158484.0,41.4873,41.527,41.4477,41.4477,158484.0
2022-12-27 11:00:00,41.83,41.84,41.79,41.8,202496.0,41.4477,41.4576,41.4081,41.418,202496.0
2022-12-27 11:30:00,41.8,41.83,41.79,41.83,140727.0,41.418,41.4477,41.4081,41.4477,140727.0
2022-12-27 12:00:00,41.83,41.85,41.8,41.8,219043.0,41.4477,41.4675,41.418,41.418,219043.0
2022-12-27 12:30:00,41.8,41.82,41.76,41.79,195895.0,41.418,41.4378,41.3783,41.4081,195895.0
2022-12-27 13:00:00,41.79,41.83,41.78,41.82,121439.0,41.4081,41.4477,41.3981,41.4378,121439.0
2022-12-27 13:30:00,41.82,41.83,41.78,41.79,383357.0,41.4378,41.4477,41.3981,41.4081,383357.0
2022-12-27 14:00:00,41.79,41.8,41.75,41.76,153231.0,41.4081,41.418,41.3684,41.3783,153231.0
2022-12-27 14:30:00,41.75,41.78,41.74,41.78,246840.0,41.3684,41.3981,41.3585,41.3981,246840.0
2022-12-27 15:00:00,41.77,41.83,41.77,41.83,264575.0,41.3882,41.4477,41.3882,41.4477,264575.0
2022-12-27 15:30:00,41.83,41.84,41.78,41.79,553889.0,41.4477,41.4576,41.3981,41.4081,553889.0
2022-12-28 09:30:00,41.87,41.94,41.84,41.9,255875.0,41.4873,41.5567,41.4576,41.517,255875.0
2022-12-28 10:00:00,41.9,41.93,41.82,41.83,222887.0,41.517,41.5468,41.4378,41.4477,222887.0
2022-12-28 10:30:00,41.83,41.89,41.83,41.84,179295.0,41.4477,41.5071,41.4477,41.4576,179295.0
2022-12-28 11:00:00,41.84,41.93,41.84,41.92,1060990.0,41.4576,41.5468,41.4576,41.5369,1060990.0
2022-12-28 11:30:00,41.92,41.95,41.91,41.93,253401.0,41.5369,41.5666,41.527,41.5468,253401.0
2022-12-28 12:00:00,41.93,41.96,41.91,41.95,177516.0,41.5468,41.5765,41.527,41.5666,177516.0
2022-12-28 12:30:00,41.96,42.03,41.96,42.03,229174.0,41.5765,41.6459,41.5765,41.6459,229174.0
2022-12-28 13:00:00,42.03,42.04,41.96,41.98,343340.0,41.6459,41.6558,41.5765,41.5963,343340.0
2022-12-28 13:30:00,41.98,41.98,41.93,41.94,201150.0,41.5963,41.5963,41.5468,41.5567,201150.0
2022-12-28 14:00:00,41.94,41.95,41.9,41.9,184688.0,41.5567,41.5666,41.517,41.517,184688.0
2022-12-28 14:30:00,41.9,41.92,41.85,41.86,194134.0,41.517,41.5369,41.4675,41.4774,194134.0
2022-12-28 15:00:00,41.86,41.86,41.82,41.84,230807.0,41.4774,41.4774,41.4378,41.4576,230807.0
2022-12-28 15:30:00,41.84,41.84,41.79,41.8,303337.0,41.4576,41.4576,41.4081,41.418,303337.0
2022-12-29 09:30:00,42.11,42.18,42.0,42.16,187570.0,41.7251,41.7945,41.6161,41.7747,187570.0
2022-12-29 10:00:00,42.16,42.23,42.14,42.21,79674.0,41.7747,41.844,41.7549,41.8242,79674.0
2022-12-29 10:30:00,42.21,42.25,42.2,42.23,87665.0,41.8242,41.8638,41.8143,41.844,87665.0
2022-12-29 11:00:00,42.24,42.25,42.22,42.24,159447.0,41.8539,41.8638,41.8341,41.8539,159447.0
2022-12-29 11:30:00,42.24,42.31,42.24,42.29,185271.0,41.8539,41.9233,41.8539,41.9035,185271.0
2022-12-29 12:00:00,42.29,42.3,42.27,42.27,181497.0,41.9035,41.9134,41.8837,41.8837,181497.0
2022-12-29 12:30:00,42.27,42.3,42.26,42.3,137095.0,41.8837,41.9134,41.8738,41.9134,137095.0
2022-12-29 13:00:00,42.29,42.3,42.27,42.29,150503.0,41.9035,41.9134,41.8837,41.9035,150503.0
2022-12-29 13:30:00,42.29,42.3,42.26,42.29,188503.0,41.9035,41.9134,41.8738,41.9035,188503.0
2022-12-29 14:00:00,42.29,42.32,42.28,42.28,187266.0,41.9035,41.9332,41.8936,41.8936,187266.0
2022-12-29 14:30:00,42.29,42.3,42.27,42.27,146439.0,41.9035,41.9134,41.8837,41.8837,146439.0
2022-12-29 15:00:00,42.27,42.28,42.25,42.26,219276.0,41.8837,41.8936,41.8638,41.8738,219276.0
2022-12-29 15:30:00,42.26,42.28,42.21,42.23,491666.0,41.8738,41.8936,41.8242,41.844,491666.0
2022-12-30 09:30:00,41.95,42.0,41.82,41.84,104125.0,41.5666,41.6161,41.4378,41.4576,104125.0
2022-12-30 10:00:00,41.84,41.84,41.73,41.8,134816.0,41.4576,41.4576,41.3486,41.418,134816.0
2022-12-30 10:30:00,41.79,41.79,41.67,41.68,158072.0,41.4081,41.4081,41.2891,41.2991,158072.0
2022-12-30 11:00:00,41.68,41.72,41.64,41.65,51023.0,41.2991,41.3387,41.2594,41.2693,51023.0
2022-12-30 11:30:00,41.63,41.65,41.55,41.57,276225.0,41.2495,41.2693,41.1702,41.1901,276225.0
2022-12-30 12:00:00,41.57,41.6,41.55,41.6,184676.0,41.1901,41.2198,41.1702,41.2198,184676.0
2022-12-30 12:30:00,41.6,41.68,41.59,41.68,361707.0,41.2198,41.2991,41.2099,41.2991,361707.0
2022-12-30 13:00:00,41.68,41.69,41.58,41.61,163977.0,41.2991,41.309,41.2,41.2297,163977.0
2022-12-30 13:30:00,41.61,41.67,41.6,41.67,86963.0,41.2297,41.2891,41.2198,41.2891,86963.0
2022-12-30 14:00:00,41.67,41.69,41.64,41.67,114619.0,41.2891,41.309,41.2594,41.2891,114619.0
2022-12-30 14:30:00,41.66,41.71,41.66,41.69,130691.0,41.2792,41.3288,41.2792,41.309,130691.0
2022-12-30 15:00:00,41.69,41.77,41.69,41.75,196463.0,41.309,41.3882,41.309,41.3684,196463.0
2022-12-30 15:30:00,41.75,41.81,41.73,41.74,618308.0,41.3684,41.4279,41.3486,41.3585,618308.0
2023-01-03 09:30:00,42.0,42.15,41.94,41.95,189856.0,41.6161,41.7648,41.5567,41.5666,189856.0
2023-01-03 10:00:00,41.95,41.98,41.86,41.88,96192.0,41.5666,41.5963,41.4774,41.4972,96192.0
2023-01-03 10:30:00,41.87,41.98,41.84,41.98,69750.0,41.4873,41.5963,41.4576,41.5963,69750.0
2023-01-03 11:00:00,41.98,41.99,41.84,41.89,77865.0,41.5963,41.6062,41.4576,41.5071,77865.0
2023-01-03 11:30:00,41.89,41.9,41.84,41.86,91542.0,41.5071,41.517,41.4576,41.4774,91542.0
2023-01-03 12:00:00,41.86,41.91,41.84,41.88,38834.0,41.4774,41.527,41.4576,41.4972,38834.0
2023-01-03 12:30:00,41.88,41.91,41.81,41.84,39327.0,41.4972,41.527,41.4279,41.4576,39327.0
2023-01-03 13:00:00,41.84,41.92,41.82,41.91,33274.0,41.4576,41.5369,41.4378,41.527,33274.0
2023-01-03 13:30:00,41.91,41.95,41.9,41.94,35536.0,41.527,41.5666,41.517,41.5567,35536.0
2023-01-03 14:00:00,41.94,41.94,41.87,41.89,30332.0,41.5567,41.5567,41.4873,41.5071,30332.0
2023-01-03 14:30:00,41.88,41.98,41.85,41.94,73638.0,41.4972,41.5963,41.4675,41.5567,73638.0
2023-01-03 15:00:00,41.93,41.97,41.87,41.89,89112.0,41.5468,41.5864,41.4873,41.5071,89112.0
2023-01-03 15:30:00,41.89,41.92,41.87,41.92,372757.0,41.5071,41.5369,41.4873,41.5369,372757.0
2023-01-04 09:30:00,41.7,41.8,41.66,41.77,373382.0,41.3189,41.418,41.2792,41.3882,373382.0
2023-01-04 10:00:00,41.77,41.79,41.59,41.68,152315.0,41.3882,41.4081,41.2099,41.2991,152315.0
2023-01-04 10:30:00,41.67,41.73,41.63,41.73,231489.0,41.2891,41.3486,41.2495,41.3486,231489.0
2023-01-04 11:00:00,41.72,41.79,41.71,41.79,133674.0,41.3387,41.4081,41.3288,41.4081,133674.0
2023-01-04 11:30:00,41.8,41.88,41.8,41.88,96740.0,41.418,41.4972,41.418,41.4972,96740.0
2023-01-04 12:00:00,41.88,41.89,41.85,41.86,48335.0,41.4972,41.5071,41.4675,41.4774,48335.0
2023-01-04 12:30:00,41.86,41.88,41.84,41.84,44363.0,41.4774,41.4972,41.4576,41.4576,44363.0
2023-01-04 13:00:00,41.84,41.88,41.8,41.85,89732.0,41.4576,41.4972,41.418,41.4675,89732.0
2023-01-04 13:30:00,41.86,41.9,41.83,41.85,276771.0,41.4774,41.517,41.4477,41.4675,276771.0
2023-01-04 14:00:00,41.83,41.92,41.76,41.76,238411.0,41.4477,41.5369,41.3783,41.3783,238411.0
2023-01-04 14:30:00,41.77,41.88,41.76,41.88,159279.0,41.3882,41.4972,41.3783,41.4972,159279.0
2023-01-04 15:00:00,41.88,41.92,41.87,41.89,157806.0,41.4972,41.5369,41.4873,41.5071,157806.0
2023-01-04 15:30:00,41.88,41.89,41.82,41.89,212514.0,41.4972,41.5071,41.4378,41.5071,212514.0
2023-01-05 09:30:00,41.69,41.75,41.64,41.73,337363.0,41.309,41.3684,41.2594,41.3486,337363.0
2023-01-05 10:00:00,41.72,41.77,41.62,41.66,219233.0,41.3387,41.3882,41.2396,41.2792,219233.0
2023-01-05 10:30:00,41.66,41.71,41.63,41.64,98980.0,41.2792,41.3288,41.2495,41.2594,98980.0
2023-01-05 11:00:00,41.64,41.67,41.59,41.6,66844.0,41.2594,41.2891,41.2099,41.2198,66844.0
2023-01-05 11:30:00,41.61,41.62,41.58,41.59,399037.0,41.2297,41.2396,41.2,41.2099,399037.0
2023-01-05 12:00:00,41.59,41.64,41.58,41.63,55283.0,41.2099,41.2594,41.2,41.2495,55283.0
2023-01-05 12:30:00,41.63,41.66,41.62,41.64,19805.0,41.2495,41.2792,41.2396,41.2594,19805.0
2023-01-05 13:00:00,41.63,41.7,41.6,41.67,60551.0,41.2495,41.3189,41.2198,41.2891,60551.0
2023-01-05 13:30:00,41.68,41.69,41.64,41.65,48802.0,41.2991,41.309,41.2594,41.2693,48802.0
2023-01-05 14:00:00,41.65,41.66,41.62,41.63,57736.0,41.2693,41.2792,41.2396,41.2495,57736.0
2023-01-05 14:30:00,41.62,41.68,41.62,41.66,167265.0,41.2396,41.2991,41.2396,41.2792,167265.0
2023-01-05 15:00:00,41.66,41.66,41.6,41.6,61242.0,41.2792,41.2792,41.2198,41.2198,61242.0
2023-01-05 15:30:00,41.6,41.61,41.56,41.58,175740.0,41.2198,41.2297,41.1802,41.2,175740.0
2023-01-06 09:30:00,41.6,41.69,41.49,41.52,422448.0,41.2198,41.309,41.1108,41.1405,422448.0
2023-01-06 10:00:00,41.53,41.75,41.53,41.7,133686.0,41.1504,41.3684,41.1504,41.3189,133686.0
2023-01-06 10:30:00,41.7,41.75,41.69,41.72,89504.0,41.3189,41.3684,41.309,41.3387,89504.0
2023-01-06 11:00:00,41.73,41.81,41.72,41.8,109685.0,41.3486,41.4279,41.3387,41.418,109685.0
2023-01-06 11:30:00,41.8,41.9,41.8,41.89,99795.0,41.418,41.517,41.418,41.5071,99795.0
2023-01-06 12:00:00,41.88,41.95,41.88,41.92,372361.0,41.4972,41.5666,41.4972,41.5369,372361.0
2023-01-06 12:30:00,41.91,41.93,41.9,41.91,59417.0,41.527,41.5468,41.517,41.527,59417.0
2023-01-06 13:00:00,41.91,41.95,41.9,41.95,24763.0,41.527,41.5666,41.517,41.5666,24763.0
2023-01-06 13:30:00,41.94,41.99,41.94,41.98,38320.0,41.5567,41.6062,41.5567,41.5963,38320.0
2023-01-06 14:00:00,41.98,42.05,41.98,42.02,94217.0,41.5963,41.6657,41.5963,41.636,94217.0
2023-01-06 14:30:00,42.02,42.05,42.02,42.02,119454.0,41.636,41.6657,41.636,41.636,119454.0
2023-01-06 15:00:00,42.02,42.05,42.01,42.02,114089.0,41.636,41.6657,41.626,41.636,114089.0
2023-01-06 15:30:00,42.02,42.08,42.02,42.08,455088.0,41.636,41.6954,41.636,41.6954,455088.0
2023-01-09 09:30:00,42.26,42.36,42.15,42.33,420471.0,41.8738,41.9728,41.7648,41.9431,420471.0
2023-01-09 10:00:00,42.34,42.36,42.3,42.33,264402.0,41.953,41.9728,41.9134,41.9431,264402.0
2023-01-09 10:30:00,42.33,42.42,42.33,42.42,115798.0,41.9431,42.0323,41.9431,42.0323,115798.0
2023-01-09 11:00:00,42.41,42.45,42.41,42.44,113242.0,42.0224,42.062,42.0224,42.0521,113242.0
2023-01-09 11:30:00,42.44,42.46,42.41,42.44,81570.0,42.0521,42.0719,42.0224,42.0521,81570.0
2023-01-09 12:00:00,42.44,42.46,42.42,42.44,159404.0,42.0521,42.0719,42.0323,42.0521,159404.0
2023-01-09 12:30:00,42.44,42.44,42.38,42.4,64547.0,42.0521,42.0521,41.9927,42.0125,64547.0
2023-01-09 13:00:00,42.4,42.4,42.36,42.37,92877.0,42.0125,42.0125,41.9728,41.9828,92877.0
2023-01-09 13:30:00,42.37,42.37,42.26,42.32,130697.0,41.9828,41.9828,41.8738,41.9332,130697.0
2023-01-09 14:00:00,42.32,42.33,42.28,42.3,114183.0,41.9332,41.9431,41.8936,41.9134,114183.0
2023-01-09 14:30:00,42.3,42.31,42.25,42.26,80884.0,41.9134,41.9233,41.8638,41.8738,80884.0
2023-01-09 15:00:00,42.26,42.26,42.2,42.22,99659.0,41.8738,41.8738,41.8143,41.8341,99659.0
2023-01-09 15:30:00,42.21,42.22,42.16,42.16,211061.0,41.8242,41.8341,41.7747,41.7747,211061.0
2023-01-10 09:30:00,42.14,42.24,42.1,42.17,180574.0,41.7549,41.8539,41.7152,41.7846,180574.0
2023-01-10 10:00:00,42.17,42.23,42.14,42.16,277558.0,41.7846,41.844,41.7549,41.7747,277558.0
2023-01-10 10:30:00,42.15,42.15,42.08,42.12,183469.0,41.7648,41.7648,41.6954,41.735,183469.0
2023-01-10 11:00:00,42.11,42.13,42.08,42.11,57263.0,41.7251,41.7449,41.6954,41.7251,57263.0
2023-01-10 11:30:00,42.11,42.12,42.05,42.09,74667.0,41.7251,41.735,41.6657,41.7053,74667.0
2023-01-10 12:00:00,42.09,42.12,42.06,42.09,116828.0,41.7053,41.735,41.6756,41.7053,116828.0
2023-01-10 12:30:00,42.08,42.12,42.08,42.11,69164.0,41.6954,41.735,41.6954,41.7251,69164.0
2023-01-10 13:00:00,42.11,42.14,42.1,42.13,64483.0,41.7251,41.7549,41.7152,41.7449,64483.0
2023-01-10 13:30:00,42.13,42.16,42.12,42.15,80379.0,41.7449,41.7747,41.735,41.7648,80379.0
2023-01-10 14:00:00,42.15,42.18,42.15,42.16,49609.0,41.7648,41.7945,41.7648,41.7747,49609.0
2023-01-10 14:30:00,42.16,42.17,42.13,42.14,102683.0,41.7747,41.7846,41.7449,41.7549,102683.0
2023-01-10 15:00:00,42.14,42.17,42.12,42.15,72389.0,41.7549,41.7846,41.735,41.7648,72389.0
2023-01-10 15:30:00,42.15,42.18,42.14,42.17,225507.0,41.7648,41.7945,41.7549,41.7846,225507.0
2023-01-11 09:30:00,41.98,42.04,41.95,42.02,187011.0,41.5963,41.6558,41.5666,41.636,187011.0
2023-01-11 10:00:00,42.02,42.06,41.98,42.06,152259.0,41.636,41.6756,41.5963,41.6756,152259.0
2023-01-11 10:30:00,42.06,42.07,42.02,42.03,159013.0,41.6756,41.6855,41.636,41.6459,159013.0
2023-01-11 11:00:00,42.04,42.12,42.03,42.11,89576.0,41.6558,41.735,41.6459,41.7251,89576.0
2023-01-11 11:30:00,42.11,42.16,42.1,42.15,99275.0,41.7251,41.7747,41.7152,41.7648,99275.0
2023-01-11 12:00:00,42.15,42.17,42.14,42.17,111523.0,41.7648,41.7846,41.7549,41.7846,111523.0
2023-01-11 12:30:00,42.17,42.17,42.14,42.15,37468.0,41.7846,41.7846,41.7549,41.7648,37468.0
2023-01-11 13:00:00,42.15,42.2,42.14,42.17,95318.0,41.7648,41.8143,41.7549,41.7846,95318.0
2023-01-11 13:30:00,42.16,42.19,42.15,42.16,45470.0,41.7747,41.8044,41.7648,41.7747,45470.0
2023-01-11 14:00:00,42.17,42.17,42.15,42.16,60187.0,41.7846,41.7846,41.7648,41.7747,60187.0
2023-01-11 14:30:00,42.17,42.18,42.15,42.16,106875.0,41.7846,41.7945,41.7648,41.7747,106875.0
2023-01-11 15:00:00,42.16,42.19,42.15,42.18,153635.0,41.7747,41.8044,41.7648,41.7945,153635.0
2023-01-11 15:30:00,42.18,42.19,42.15,42.19,233361.0,41.7945,41.8044,41.7648,41.8044,233361.0
2023-01-12 09:30:00,42.29,42.35,42.1,42.17,297429.0,41.9035,41.9629,41.7152,41.7846,297429.0
2023-01-12 10:00:00,42.18,42.33,42.18,42.31,225306.0,41.7945,41.9431,41.7945,41.9233,225306.0
2023-01-12 10:30:00,42.31,42.36,42.27,42.3,112057.0,41.9233,41.9728,41.8837,41.9134,112057.0
2023-01-12 11:00:00,42.3,42.34,42.26,42.32,112449.0,41.9134,41.953,41.8738,41.9332,112449.0
2023-01-12 11:30:00,42.33,42.33,42.27,42.33,112492.0,41.9431,41.9431,41.8837,41.9431,112492.0
2023-01-12 12:00:00,42.32,42.41,42.32,42.4,98545.0,41.9332,42.0224,41.9332,42.0125,98545.0
2023-01-12 12:30:00,42.41,42.44,42.39,42.43,84612.0,42.0224,42.0521,42.0026,42.0422,84612.0
2023-01-12 13:00:00,42.43,42.49,42.39,42.4,158469.0,42.0422,42.1017,42.0026,42.0125,158469.0
2023-01-12 13:30:00,42.4,42.47,42.38,42.47,100491.0,42.0125,42.0818,41.9927,42.0818,100491.0
2023-01-12 14:00:00,42.47,42.47,42.41,42.42,60359.0,42.0818,42.0818,42.0224,42.0323,60359.0
2023-01-12 14:30:00,42.41,42.44,42.38,42.41,81703.0,42.0224,42.0521,41.9927,42.0224,81703.0
2023-01-12 15:00:00,42.41,42.41,42.37,42.39,126332.0,42.0224,42.0224,41.9828,42.0026,126332.0
2023-01-12 15:30:00,42.38,42.46,42.36,42.46,343455.0,41.9927,42.0719,41.9728,42.0719,343455.0
2023-01-13 09:30:00,42.2,42.32,42.2,42.28,167279.0,41.8143,41.9332,41.8143,41.8936,167279.0
2023-01-13 10:00:00,42.28,42.38,42.27,42.38,69002.0,41.8936,41.9927,41.8837,41.9927,69002.0
2023-01-13 10:30:00,42.38,42.39,42.34,42.37,99229.0,41.9927,42.0026,41.953,41.9828,99229.0
2023-01-13 11:00:00,42.37,42.38,42.3,42.35,79906.0,41.9828,41.9927,41.9134,41.9629,79906.0
2023-01-13 11:30:00,42.36,42.36,42.29,42.32,110417.0,41.9728,41.9728,41.9035,41.9332,110417.0
2023-01-13 12:00:00,42.32,42.37,42.31,42.36,30679.0,41.9332,41.9828,41.9233,41.9728,30679.0
2023-01-13 12:30:00,42.37,42.39,42.36,42.39,33036.0,41.9828,42.0026,41.9728,42.0026,33036.0
2023-01-13 13:00:00,42.39,42.39,42.37,42.38,43855.0,42.0026,42.0026,41.9828,41.9927,43855.0
2023-01-13 13:30:00,42.37,42.42,42.37,42.41,47828.0,41.9828,42.0323,41.9828,42.0224,47828.0
2023-01-13 14:00:00,42.41,42.42,42.41,42.41,30546.0,42.0224,42.0323,42.0224,42.0224,30546.0
2023-01-13 14:30:00,42.41,42.42,42.4,42.41,52177.0,42.0224,42.0323,42.0125,42.0224,52177.0
2023-01-13 15:00:00,42.41,42.45,42.41,42.45,72586.0,42.0224,42.062,42.0224,42.062,72586.0
2023-01-13 15:30:00,42.45,42.5,42.44,42.46,448513.0,42.062,42.1116,42.0521,42.0719,448513.0
2023-01-17 09:30:00,42.53,42.57,42.42,42.46,624978.0,42.1413,42.1809,42.0323,42.0719,624978.0
2023-01-17 10:00:00,42.46,42.56,42.46,42.53,199293.0,42.0719,42.171,42.0719,42.1413,199293.0
2023-01-17 10:30:00,42.52,42.54,42.48,42.5,135792.0,42.1314,42.1512,42.0917,42.1116,135792.0
2023-01-17 11:00:00,42.5,42.52,42.47,42.51,82242.0,42.1116,42.1314,42.0818,42.1215,82242.0
2023-01-17 11:30:00,42.51,42.53,42.5,42.52,88922.0,42.1215,42.1413,42.1116,42.1314,88922.0
2023-01-17 12:00:00,42.52,42.52,42.44,42.46,90348.0,42.1314,42.1314,42.0521,42.0719,90348.0
2023-01-17 12:30:00,42.46,42.49,42.45,42.48,45249.0,42.0719,42.1017,42.062,42.0917,45249.0
2023-01-17 13:00:00,42.48,42.51,42.48,42.51,66588.0,42.0917,42.1215,42.0917,42.1215,66588.0
2023-01-17 13:30:00,42.51,42.55,42.49,42.55,196433.0,42.1215,42.1611,42.1017,42.1611,196433.0
2023-01-17 14:00:00,42.55,42.55,42.5,42.52,199998.0,42.1611,42.1611,42.1116,42.1314,199998.0
2023-01-17 14:30:00,42.52,42.54,42.51,42.52,214485.0,42.1314,42.1512,42.1215,42.1314,214485.0
2023-01-17 15:00:00,42.52,42.54,42.5,42.51,256789.0,42.1314,42.1512,42.1116,42.1215,256789.0
2023-01-17 15:30:00,42.5,42.51,42.45,42.46,539400.0,42.1116,42.1215,42.062,42.0719,539400.0
2023-01-18 09:30:00,42.85,42.85,42.7,42.73,284697.0,42.4584,42.4584,42.3097,42.3395,284697.0
2023-01-18 10:00:00,42.73,42.76,42.69,42.73,134517.0,42.3395,42.3692,42.2998,42.3395,134517.0
2023-01-18 10:30:00,42.74,42.75,42.61,42.64,111243.0,42.3494,42.3593,42.2206,42.2503,111243.0
2023-01-18 11:00:00,42.65,42.67,42.53,42.55,107538.0,42.2602,42.28,42.1413,42.1611,107538.0
2023-01-18 11:30:00,42.54,42.55,42.47,42.51,163386.0,42.1512,42.1611,42.0818,42.1215,163386.0
2023-01-18 12:00:00,42.51,42.52,42.41,42.43,193250.0,42.1215,42.1314,42.0224,42.0422,193250.0
2023-01-18 12:30:00,42.43,42.48,42.41,42.46,41404.0,42.0422,42.0917,42.0224,42.0719,41404.0
2023-01-18 13:00:00,42.46,42.48,42.41,42.46,103700.0,42.0719,42.0917,42.0224,42.0719,103700.0
2023-01-18 13:30:00,42.46,42.51,42.44,42.48,94220.0,42.0719,42.1215,42.0521,42.0917,94220.0
2023-01-18 14:00:00,42.49,42.52,42.46,42.52,62293.0,42.1017,42.1314,42.0719,42.1314,62293.0
2023-01-18 14:30:00,42.51,42.53,42.5,42.52,59455.0,42.1215,42.1413,42.1116,42.1314,59455.0
2023-01-18 15:00:00,42.51,42.52,42.48,42.48,527059.0,42.1215,42.1314,42.0917,42.0917,527059.0
2023-01-18 15:30:00,42.48,42.49,42.44,42.45,531443.0,42.0917,42.1017,42.0521,42.062,531443.0
2023-01-19 09:30:00,42.49,42.61,42.45,42.52,206032.0,42.1017,42.2206,42.062,42.1314,206032.0
2023-01-19 10:00:00,42.52,42.55,42.49,42.51,142426.0,42.1314,42.1611,42.1017,42.1215,142426.0
2023-01-19 10:30:00,42.51,42.52,42.45,42.46,70070.0,42.1215,42.1314,42.062,42.0719,70070.0
2023-01-19 11:00:00,42.47,42.49,42.44,42.45,63810.0,42.0818,42.1017,42.0521,42.062,63810.0
2023-01-19 11:30:00,42.46,42.5,42.45,42.48,87771.0,42.0719,42.1116,42.062,42.0917,87771.0
2023-01-19 12:00:00,42.48,42.55,42.48,42.5,32739.0,42.0917,42.1611,42.0917,42.1116,32739.0
2023-01-19 12:30:00,42.51,42.52,42.47,42.5,22472.0,42.1215,42.1314,42.0818,42.1116,22472.0
2023-01-19 13:00:00,42.51,42.57,42.5,42.55,84454.0,42.1215,42.1809,42.1116,42.1611,84454.0
2023-01-19 13:30:00,42.55,42.62,42.55,42.59,34723.0,42.1611,42.2305,42.1611,42.2007,34723.0
2023-01-19 14:00:00,42.58,42.6,42.54,42.58,62322.0,42.1908,42.2106,42.1512,42.1908,62322.0
2023-01-19 14:30:00,42.58,42.62,42.57,42.58,48730.0,42.1908,42.2305,42.1809,42.1908,48730.0
2023-01-19 15:00:00,42.58,42.6,42.56,42.57,60945.0,42.1908,42.2106,42.171,42.1809,60945.0
2023-01-19 15:30:00,42.57,42.57,42.48,42.5,413501.0,42.1809,42.1809,42.0917,42.1116,413501.0
2023-01-20 09:30:00,42.46,42.49,42.35,42.46,366993.0,42.0719,42.1017,41.9629,42.0719,366993.0
2023-01-20 10:00:00,42.45,42.54,42.43,42.54,119983.0,42.062,42.1512,42.0422,42.1512,119983.0
2023-01-20 10:30:00,42.54,42.55,42.47,42.52,108215.0,42.1512,42.1611,42.0818,42.1314,108215.0
2023-01-20 11:00:00,42.51,42.56,42.51,42.55,80480.0,42.1215,42.171,42.1215,42.1611,80480.0
2023-01-20 11:30:00,42.56,42.57,42.54,42.55,74346.0,42.171,42.1809,42.1512,42.1611,74346.0
2023-01-20 12:00:00,42.55,42.58,42.55,42.57,41093.0,42.1611,42.1908,42.1611,42.1809,41093.0
2023-01-20 12:30:00,42.56,42.56,42.51,42.52,23908.0,42.171,42.171,42.1215,42.1314,23908.0
2023-01-20 13:00:00,42.53,42.55,42.49,42.55,143257.0,42.1413,42.1611,42.1017,42.1611,143257.0
2023-01-20 13:30:00,42.56,42.61,42.56,42.6,135386.0,42.171,42.2206,42.171,42.2106,135386.0
2023-01-20 14:00:00,42.61,42.62,42.58,42.61,88134.0,42.2206,42.2305,42.1908,42.2206,88134.0
2023-01-20 14:30:00,42.62,42.63,42.59,42.61,54111.0,42.2305,42.2404,42.2007,42.2206,54111.0
2023-01-20 15:00:00,42.61,42.64,42.59,42.6,134891.0,42.2206,42.2503,42.2007,42.2106,134891.0
2023-01-20 15:30:00,42.61,42.67,42.58,42.67,272590.0,42.2206,42.28,42.1908,42.28,272590.0
2023-01-23 09:30:00,42.44,42.54,42.36,42.52,311233.0,42.0521,42.1512,41.9728,42.1314,311233.0
2023-01-23 10:00:00,42.51,42.53,42.45,42.52,80367.0,42.1215,42.1413,42.062,42.1314,80367.0
2023-01-23 10:30:00,42.52,42.58,42.51,42.56,47244.0,42.1314,42.1908,42.1215,42.171,47244.0
2023-01-23 11:00:00,42.56,42.63,42.56,42.58,110517.0,42.171,42.2404,42.171,42.1908,110517.0
2023-01-23 11:30:00,42.59,42.59,42.54,42.55,160261.0,42.2007,42.2007,42.1512,42.1611,160261.0
2023-01-23 12:00:00,42.56,42.56,42.49,42.51,83936.0,42.171,42.171,42.1017,42.1215,83936.0
2023-01-23 12:30:00,42.52,42.53,42.5,42.53,92665.0,42.1314,42.1413,42.1116,42.1413,92665.0
2023-01-23 13:00:00,42.53,42.57,42.52,42.55,63387.0,42.1413,42.1809,42.1314,42.1611,63387.0
2023-01-23 13:30:00,42.55,42.58,42.54,42.57,251117.0,42.1611,42.1908,42.1512,42.1809,251117.0
2023-01-23 14:00:00,42.57,42.59,42.54,42.55,106108.0,42.1809,42.2007,42.1512,42.1611,106108.0
2023-01-23 14:30:00,42.55,42.55,42.45,42.49,90082.0,42.1611,42.1611,42.062,42.1017,90082.0
2023-01-23 15:00:00,42.48,42.52,42.45,42.48,79379.0,42.0917,42.1314,42.062,42.0917,79379.0
2023-01-23 15:30:00,42.49,42.54,42.47,42.52,255830.0,42.1017,42.1512,42.0818,42.1314,255830.0
2023-01-24 09:30:00,42.32,42.34,42.17,42.22,514060.0,41.9332,41.953,41.7846,41.8341,514060.0
2023-01-24 10:00:00,42.22,42.28,42.17,42.27,490967.0,41.8341,41.8936,41.7846,41.8837,490967.0
2023-01-24 10:30:00,42.28,42.33,42.23,42.29,558239.0,41.8936,41.9431,41.844,41.9035,558239.0
2023-01-24 11:00:00,42.29,42.29,42.16,42.2,1206700.0,41.9035,41.9035,41.7747,41.8143,1206700.0
2023-01-24 11:30:00,42.2,42.2,42.13,42.14,451018.0,41.8143,41.8143,41.7449,41.7549,451018.0
2023-01-24 12:00:00,42.14,42.17,42.1,42.16,300179.0,41.7549,41.7846,41.7152,41.7747,300179.0
2023-01-24 12:30:00,42.16,42.17,42.12,42.14,405250.0,41.7747,41.7846,41.735,41.7549,405250.0
2023-01-24 13:00:00,42.14,42.15,42.11,42.13,382568.0,41.7549,41.7648,41.7251,41.7449,382568.0
2023-01-24 13:30:00,42.13,42.13,42.09,42.11,422779.0,41.7449,41.7449,41.7053,41.7251,422779.0
2023-01-24 14:00:00,42.11,42.11,42.07,42.09,156613.0,41.7251,41.7251,41.6855,41.7053,156613.0
2023-01-24 14:30:00,42.09,42.11,42.08,42.11,516702.0,41.7053,41.7251,41.6954,41.7251,516702.0
2023-01-24 15:00:00,42.11,42.12,42.09,42.11,352229.0,41.7251,41.735,41.7053,41.7251,352229.0
2023-01-24 15:30:00,42.11,42.14,42.09,42.13,1068974.0,41.7251,41.7549,41.7053,41.7449,1068974.0
2023-01-25 09:30:00,41.65,41.68,41.5,41.55,1156944.0,41.2693,41.2991,41.1207,41.1702,1156944.0
2023-01-25 10:00:00,41.54,41.61,41.51,41.53,827707.0,41.1603,41.2297,41.1306,41.1504,827707.0
2023-01-25 10:30:00,41.54,41.6,41.5,41.59,380664.0,41.1603,41.2198,41.1207,41.2099,380664.0
2023-01-25 11:00:00,41.6,41.67,41.59,41.66,310663.0,41.2198,41.2891,41.2099,41.2792,310663.0
2023-01-25 11:30:00,41.66,41.75,41.66,41.71,341172.0,41.2792,41.3684,41.2792,41.3288,341172.0
2023-01-25 12:00:00,41.72,41.72,41.67,41.67,109036.0,41.3387,41.3387,41.2891,41.2891,109036.0
2023-01-25 12:30:00,41.68,41.69,41.66,41.68,93916.0,41.2991,41.309,41.2792,41.2991,93916.0
2023-01-25 13:00:00,41.68,41.74,41.67,41.73,127923.0,41.2991,41.3585,41.2891,41.3486,127923.0
2023-01-25 13:30:00,41.74,41.76,41.72,41.73,53641.0,41.3585,41.3783,41.3387,41.3486,53641.0
2023-01-25 14:00:00,41.73,41.76,41.7,41.73,119856.0,41.3486,41.3783,41.3189,41.3486,119856.0
2023-01-25 14:30:00,41.73,41.75,41.71,41.74,71287.0,41.3486,41.3684,41.3288,41.3585,71287.0
2023-01-25 15:00:00,41.73,41.77,41.72,41.73,99910.0,41.3486,41.3882,41.3387,41.3486,99910.0
2023-01-25 15:30:00,41.73,41.79,41.72,41.77,365702.0,41.3486,41.4081,41.3387,41.3882,365702.0
2023-01-26 09:30:00,41.86,41.91,41.73,41.78,368284.0,41.4774,41.527,41.3486,41.3981,368284.0
2023-01-26 10:00:00,41.78,41.86,41.77,41.84,80376.0,41.3981,41.4774,41.3882,41.4576,80376.0
2023-01-26 10:30:00,41.83,41.86,41.73,41.75,102946.0,41.4477,41.4774,41.3486,41.3684,102946.0
2023-01-26 11:00:00,41.75,41.82,41.74,41.79,153670.0,41.3684,41.4378,41.3585,41.4081,153670.0
2023-01-26 11:30:00,41.79,41.82,41.78,41.8,138978.0,41.4081,41.4378,41.3981,41.418,138978.0
2023-01-26 12:00:00,41.8,41.83,41.8,41.82,34507.0,41.418,41.4477,41.418,41.4378,34507.0
2023-01-26 12:30:00,41.81,41.85,41.81,41.83,39519.0,41.4279,41.4675,41.4279,41.4477,39519.0
2023-01-26 13:00:00,41.83,41.85,41.81,41.84,31117.0,41.4477,41.4675,41.4279,41.4576,31117.0
2023-01-26 13:30:00,41.84,41.89,41.84,41.88,59806.0,41.4576,41.5071,41.4576,41.4972,59806.0
2023-01-26 14:00:00,41.88,41.89,41.86,41.88,99081.0,41.4972,41.5071,41.4774,41.4972,99081.0
2023-01-26 14:30:00,41.88,41.89,41.87,41.89,34718.0,41.4972,41.5071,41.4873,41.5071,34718.0
2023-01-26 15:00:00,41.89,41.9,41.87,41.89,105975.0,41.5071,41.517,41.4873,41.5071,105975.0
2023-01-26 15:30:00,41.89,41.92,41.88,41.9,304986.0,41.5071,41.5369,41.4972,41.517,304986.0
2023-01-27 09:30:00,40.93,40.93,40.75,40.82,437729.0,40.5559,40.5559,40.3776,40.4469,437729.0
2023-01-27 10:00:00,40.82,40.87,40.71,40.79,542095.0,40.4469,40.4965,40.3379,40.4172,542095.0
2023-01-27 10:30:00,40.79,40.83,40.75,40.79,363693.0,40.4172,40.4568,40.3776,40.4172,363693.0
2023-01-27 11:00:00,40.79,40.86,40.77,40.85,204465.0,40.4172,40.4866,40.3974,40.4766,204465.0
2023-01-27 11:30:00,40.85,40.88,40.85,40.87,422203.0,40.4766,40.5064,40.4766,40.4965,422203.0
2023-01-27 12:00:00,40.86,40.9,40.85,40.88,250504.0,40.4866,40.5262,40.4766,40.5064,250504.0
2023-01-27 12:30:00,40.88,40.93,40.88,40.91,153084.0,40.5064,40.5559,40.5064,40.5361,153084.0
2023-01-27 13:00:00,40.91,40.91,40.88,40.88,130068.0,40.5361,40.5361,40.5064,40.5064,130068.0
2023-01-27 13:30:00,40.89,40.9,40.86,40.88,207027.0,40.5163,40.5262,40.4866,40.5064,207027.0
2023-01-27 14:00:00,40.88,40.91,40.87,40.89,195061.0,40.5064,40.5361,40.4965,40.5163,195061.0
2023-01-27 14:30:00,40.89,40.91,40.89,40.9,139600.0,40.5163,40.5361,40.5163,40.5262,139600.0
2023-01-27 15:00:00,40.9,40.9,40.86,40.88,150781.0,40.5262,40.5262,40.4866,40.5064,150781.0
2023-01-27 15:30:00,40.88,40.89,40.84,40.86,501699.0,40.5064,40.5163,40.4667,40.4866,501699.0
2023-01-30 09:30:00,40.89,40.96,40.82,40.94,302084.0,40.5163,40.5856,40.4469,40.5658,302084.0
2023-01-30 10:00:00,40.93,41.0,40.87,40.9,190114.0,40.5559,40.6253,40.4965,40.5262,190114.0
2023-01-30 10:30:00,40.9,40.9,40.85,40.89,171591.0,40.5262,40.5262,40.4766,40.5163,171591.0
2023-01-30 11:00:00,40.89,40.91,40.87,40.88,154922.0,40.5163,40.5361,40.4965,40.5064,154922.0
2023-01-30 11:30:00,40.89,40.9,40.82,40.87,102963.0,40.5163,40.5262,40.4469,40.4965,102963.0
2023-01-30 12:00:00,40.86,40.88,40.81,40.82,62358.0,40.4866,40.5064,40.437,40.4469,62358.0
2023-01-30 12:30:00,40.82,40.82,40.78,40.8,92161.0,40.4469,40.4469,40.4073,40.4271,92161.0
2023-01-30 13:00:00,40.8,40.83,40.78,40.82,172181.0,40.4271,40.4568,40.4073,40.4469,172181.0
2023-01-30 13:30:00,40.82,40.82,40.78,40.8,230925.0,40.4469,40.4469,40.4073,40.4271,230925.0
2023-01-30 14:00:00,40.81,40.82,40.79,40.8,65931.0,40.437,40.4469,40.4172,40.4271,65931.0
2023-01-30 14:30:00,40.8,40.82,40.79,40.82,101096.0,40.4271,40.4469,40.4172,40.4469,101096.0
2023-01-30 15:00:00,40.82,40.83,40.81,40.82,96971.0,40.4469,40.4568,40.437,40.4469,96971.0
2023-01-30 15:30:00,40.82,40.84,40.77,40.78,312314.0,40.4469,40.4667,40.3974,40.4073,312314.0
2023-01-31 09:30:00,40.85,40.85,40.74,40.77,223534.0,40.4766,40.4766,40.3676,40.3974,223534.0
2023-01-31 10:00:00,40.77,40.82,40.76,40.82,187257.0,40.3974,40.4469,40.3875,40.4469,187257.0
2023-01-31 10:30:00,40.82,40.89,40.8,40.86,133604.0,40.4469,40.5163,40.4271,40.4866,133604.0
2023-01-31 11:00:00,40.86,40.92,40.86,40.89,110281.0,40.4866,40.546,40.4866,40.5163,110281.0
2023-01-31 11:30:00,40.89,40.91,40.86,40.91,219330.0,40.5163,40.5361,40.4866,40.5361,219330.0
2023-01-31 12:00:00,40.91,40.91,40.85,40.87,147563.0,40.5361,40.5361,40.4766,40.4965,147563.0
2023-01-31 12:30:00,40.87,40.89,40.85,40.88,152441.0,40.4965,40.5163,40.4766,40.5064,152441.0
2023-01-31 13:00:00,40.87,40.91,40.87,40.91,88890.0,40.4965,40.5361,40.4965,40.5361,88890.0
2023-01-31 13:30:00,40.91,40.92,40.89,40.91,81496.0,40.5361,40.546,40.5163,40.5361,81496.0
2023-01-31 14:00:00,40.91,40.92,40.9,40.91,84602.0,40.5361,40.546,40.5262,40.5361,84602.0
2023-01-31 14:30:00,40.91,40.92,40.9,40.91,145798.0,40.5361,40.546,40.5262,40.5361,145798.0
2023-01-31 15:00:00,40.91,40.91,40.9,40.91,97113.0,40.5361,40.5361,40.5262,40.5361,97113.0
2023-01-31 15:30:00,40.91,41.0,40.9,40.99,372669.0,40.5361,40.6253,40.5262,40.6154,372669.0
2023-02-01 09:30:00,40.67,40.68,40.55,40.58,471254.0,40.2983,40.3082,40.1794,40.2091,471254.0
2023-02-01 10:00:00,40.58,40.6,40.48,40.5,581216.0,40.2091,40.2289,40.11,40.1298,581216.0
2023-02-01 10:30:00,40.5,40.52,40.44,40.45,464946.0,40.1298,40.1497,40.0704,40.0803,464946.0
2023-02-01 11:00:00,40.46,40.5,40.45,40.5,105219.0,40.0902,40.1298,40.0803,40.1298,105219.0
2023-02-01 11:30:00,40.5,40.53,40.17,40.27,1734052.0,40.1298,40.1596,39.8029,39.9019,1734052.0
2023-02-01 12:00:00,40.27,40.31,40.11,40.12,425086.0,39.9019,39.9416,39.7434,39.7533,425086.0
2023-02-01 12:30:00,40.12,40.13,40.0,40.01,374997.0,39.7533,39.7632,39.6344,39.6443,374997.0
2023-02-01 13:00:00,40.01,40.02,40.0,40.02,275067.0,39.6443,39.6542,39.6344,39.6542,275067.0
2023-02-01 13:30:00,40.02,40.04,39.98,40.01,735747.0,39.6542,39.674,39.6146,39.6443,735747.0
2023-02-01 14:00:00,40.0,40.1,39.91,40.04,503034.0,39.6344,39.7335,39.5452,39.674,503034.0
2023-02-01 14:30:00,40.04,40.29,39.95,40.16,869187.0,39.674,39.9218,39.5849,39.793,869187.0
2023-02-01 15:00:00,40.17,40.25,40.14,40.21,822503.0,39.8029,39.8821,39.7731,39.8425,822503.0
2023-02-01 15:30:00,40.21,40.32,40.18,40.19,977878.0,39.8425,39.9515,39.8128,39.8227,977878.0
2023-02-02 09:30:00,40.21,40.34,40.0,40.01,799875.0,39.8425,39.9713,39.6344,39.6443,799875.0
2023-02-02 10:00:00,40.0,40.03,39.89,39.99,568194.0,39.6344,39.6641,39.5254,39.6245,568194.0
2023-02-02 10:30:00,39.99,40.11,39.98,40.11,338064.0,39.6245,39.7434,39.6146,39.7434,338064.0
2023-02-02 11:00:00,40.11,40.12,40.05,40.08,353724.0,39.7434,39.7533,39.684,39.7137,353724.0
2023-02-02 11:30:00,40.08,40.1,40.06,40.07,181605.0,39.7137,39.7335,39.6939,39.7038,181605.0
2023-02-02 12:00:00,40.07,40.29,40.07,40.18,2787151.0,39.7038,39.9218,39.7038,39.8128,2787151.0
2023-02-02 12:30:00,40.17,40.23,40.14,40.19,579363.0,39.8029,39.8623,39.7731,39.8227,579363.0
2023-02-02 13:00:00,40.18,40.22,40.18,40.19,278815.0,39.8128,39.8524,39.8128,39.8227,278815.0
2023-02-02 13:30:00,40.2,40.28,40.19,40.25,808429.0,39.8326,39.9119,39.8227,39.8821,808429.0
2023-02-02 14:00:00,40.25,40.28,40.16,40.17,275330.0,39.8821,39.9119,39.793,39.8029,275330.0
2023-02-02 14:30:00,40.18,40.18,40.1,40.11,370227.0,39.8128,39.8128,39.7335,39.7434,370227.0
2023-02-02 15:00:00,40.11,40.16,40.09,40.15,191033.0,39.7434,39.793,39.7236,39.783,191033.0
2023-02-02 15:30:00,40.15,40.21,40.15,40.2,625054.0,39.783,39.8425,39.783,39.8326,625054.0
2023-02-03 09:30:00,40.15,40.4,40.15,40.3,285464.0,39.783,40.0308,39.783,39.9317,285464.0
2023-02-03 10:00:00,40.29,40.37,40.13,40.32,349565.0,39.9218,40.001,39.7632,39.9515,349565.0
2023-02-03 10:30:00,40.3,40.35,40.25,40.29,168936.0,39.9317,39.9812,39.8821,39.9218,168936.0
2023-02-03 11:00:00,40.29,40.31,40.22,40.26,311131.0,39.9218,39.9416,39.8524,39.892,311131.0
2023-02-03 11:30:00,40.26,40.28,40.16,40.18,188758.0,39.892,39.9119,39.793,39.8128,188758.0
2023-02-03 12:00:00,40.18,40.2,40.15,40.18,87929.0,39.8128,39.8326,39.783,39.8128,87929.0
2023-02-03 12:30:00,40.18,40.21,40.09,40.1,86487.0,39.8128,39.8425,39.7236,39.7335,86487.0
2023-02-03 13:00:00,40.09,40.13,40.05,40.06,152569.0,39.7236,39.7632,39.684,39.6939,152569.0
2023-02-03 13:30:00,40.06,40.08,40.01,40.07,105142.0,39.6939,39.7137,39.6443,39.7038,105142.0
2023-02-03 14:00:00,40.06,40.09,40.03,40.05,149863.0,39.6939,39.7236,39.6641,39.684,149863.0
2023-02-03 14:30:00,40.05,40.08,40.02,40.04,209848.0,39.684,39.7137,39.6542,39.674,209848.0
2023-02-03 15:00:00,40.04,40.1,40.01,40.09,294411.0,39.674,39.7335,39.6443,39.7236,294411.0
2023-02-03 15:30:00,40.09,40.1,40.04,40.06,522014.0,39.7236,39.7335,39.674,39.6939,522014.0
2023-02-06 09:30:00,39.95,40.04,39.88,39.91,277758.0,39.5849,39.674,39.5155,39.5452,277758.0
2023-02-06 10:00:00,39.91,39.94,39.83,39.84,250520.0,39.5452,39.575,39.466,39.4759,250520.0
2023-02-06 10:30:00,39.84,39.96,39.82,39.95,218044.0,39.4759,39.5948,39.4561,39.5849,218044.0
2023-02-06 11:00:00,39.94,39.99,39.92,39.96,157019.0,39.575,39.6245,39.5551,39.5948,157019.0
2023-02-06 11:30:00,39.96,39.97,39.88,39.88,188245.0,39.5948,39.6047,39.5155,39.5155,188245.0
2023-02-06 12:00:00,39.89,39.93,39.86,39.93,95442.0,39.5254,39.5651,39.4957,39.5651,95442.0
2023-02-06 12:30:00,39.94,39.97,39.91,39.91,115787.0,39.575,39.6047,39.5452,39.5452,115787.0
2023-02-06 13:00:00,39.91,39.96,39.88,39.96,92152.0,39.5452,39.5948,39.5155,39.5948,92152.0
2023-02-06 13:30:00,39.95,39.98,39.94,39.98,106590.0,39.5849,39.6146,39.575,39.6146,106590.0
2023-02-06 14:00:00,39.98,40.03,39.97,40.02,309844.0,39.6146,39.6641,39.6047,39.6542,309844.0
2023-02-06 14:30:00,40.02,40.02,39.97,39.98,140712.0,39.6542,39.6542,39.6047,39.6146,140712.0
2023-02-06 15:00:00,39.98,39.99,39.94,39.97,160314.0,39.6146,39.6245,39.575,39.6047,160314.0
2023-02-06 15:30:00,39.97,40.02,39.95,40.01,404959.0,39.6047,39.6542,39.5849,39.6443,404959.0
2023-02-07 09:30:00,39.84,39.88,39.75,39.75,286040.0,39.4759,39.5155,39.3867,39.3867,286040.0
2023-02-07 10:00:00,39.76,39.76,39.71,39.73,511472.0,39.3966,39.3966,39.3471,39.3669,511472.0
2023-02-07 10:30:00,39.72,39.79,39.72,39.77,63017.0,39.357,39.4263,39.357,39.4065,63017.0
2023-02-07 11:00:00,39.77,39.81,39.76,39.77,110217.0,39.4065,39.4461,39.3966,39.4065,110217.0
2023-02-07 11:30:00,39.77,39.79,39.75,39.77,92939.0,39.4065,39.4263,39.3867,39.4065,92939.0
2023-02-07 12:00:00,39.77,39.79,39.73,39.73,103212.0,39.4065,39.4263,39.3669,39.3669,103212.0
2023-02-07 12:30:00,39.73,40.04,39.71,40.02,443052.0,39.3669,39.674,39.3471,39.6542,443052.0
2023-02-07 13:00:00,40.02,40.04,39.74,39.74,277950.0,39.6542,39.674,39.3768,39.3768,277950.0
2023-02-07 13:30:00,39.74,39.74,39.64,39.69,276247.0,39.3768,39.3768,39.2777,39.3272,276247.0
2023-02-07 14:00:00,39.7,39.86,39.69,39.84,81733.0,39.3372,39.4957,39.3272,39.4759,81733.0
2023-02-07 14:30:00,39.84,39.91,39.83,39.9,104042.0,39.4759,39.5452,39.466,39.5353,104042.0
2023-02-07 15:00:00,39.9,39.94,39.88,39.94,145435.0,39.5353,39.575,39.5155,39.575,145435.0
2023-02-07 15:30:00,39.94,40.01,39.92,39.94,436807.0,39.575,39.6443,39.5551,39.575,436807.0
2023-02-08 09:30:00,40.38,40.42,40.31,40.34,287855.0,40.0109,40.0506,39.9416,39.9713,287855.0
2023-02-08 10:00:00,40.34,40.39,40.3,40.34,349536.0,39.9713,40.0208,39.9317,39.9713,349536.0
2023-02-08 10:30:00,40.34,40.34,40.28,40.31,162130.0,39.9713,39.9713,39.9119,39.9416,162130.0
2023-02-08 11:00:00,40.31,40.35,40.26,40.28,574653.0,39.9416,39.9812,39.892,39.9119,574653.0
2023-02-08 11:30:00,40.28,40.41,40.27,40.41,611218.0,39.9119,40.0407,39.9019,40.0407,611218.0
2023-02-08 12:00:00,40.41,40.43,40.38,40.43,226053.0,40.0407,40.0605,40.0109,40.0605,226053.0
2023-02-08 12:30:00,40.42,40.45,40.36,40.45,201232.0,40.0506,40.0803,39.9911,40.0803,201232.0
2023-02-08 13:00:00,40.45,40.53,40.45,40.48,603969.0,40.0803,40.1596,40.0803,40.11,603969.0
2023-02-08 13:30:00,40.48,40.5,40.46,40.5,195582.0,40.11,40.1298,40.0902,40.1298,195582.0
2023-02-08 14:00:00,40.5,40.53,40.48,40.49,195786.0,40.1298,40.1596,40.11,40.1199,195786.0
2023-02-08 14:30:00,40.5,40.51,40.45,40.5,219357.0,40.1298,40.1398,40.0803,40.1298,219357.0
2023-02-08 15:00:00,40.5,40.51,40.45,40.48,328779.0,40.1298,40.1398,40.0803,40.11,328779.0
2023-02-08 15:30:00,40.48,40.54,40.48,40.53,829275.0,40.11,40.1695,40.11,40.1596,829275.0
2023-02-09 09:30:00,40.63,40.65,40.48,40.48,316233.0,40.2587,40.2785,40.11,40.11,316233.0
2023-02-09 10:00:00,40.49,40.5,40.4,40.4,265303.0,40.1199,40.1298,40.0308,40.0308,265303.0
2023-02-09 10:30:00,40.4,40.51,40.39,40.51,99987.0,40.0308,40.1398,40.0208,40.1398,99987.0
2023-02-09 11:00:00,40.5,40.51,40.4,40.44,70838.0,40.1298,40.1398,40.0308,40.0704,70838.0
2023-02-09 11:30:00,40.44,40.46,40.41,40.45,76195.0,40.0704,40.0902,40.0407,40.0803,76195.0
2023-02-09 12:00:00,40.45,40.49,40.45,40.48,34172.0,40.0803,40.1199,40.0803,40.11,34172.0
2023-02-09 12:30:00,40.48,40.48,40.37,40.41,51758.0,40.11,40.11,40.001,40.0407,51758.0
2023-02-09 13:00:00,40.41,40.42,40.35,40.37,57317.0,40.0407,40.0506,39.9812,40.001,57317.0
2023-02-09 13:30:00,40.36,40.41,40.34,40.35,51433.0,39.9911,40.0407,39.9713,39.9812,51433.0
2023-02-09 14:00:00,40.35,40.37,40.28,40.29,55883.0,39.9812,40.001,39.9119,39.9218,55883.0
2023-02-09 14:30:00,40.29,40.31,40.27,40.29,38895.0,39.9218,39.9416,39.9019,39.9218,38895.0
2023-02-09 15:00:00,40.29,40.29,40.22,40.23,120502.0,39.9218,39.9218,39.8524,39.8623,120502.0
2023-02-09 15:30:00,40.23,40.3,40.18,40.29,278494.0,39.8623,39.9317,39.8128,39.9218,278494.0
2023-02-10 09:30:00,40.32,40.4,40.31,40.33,94580.0,39.9515,40.0308,39.9416,39.9614,94580.0
2023-02-10 10:00:00,40.32,40.39,40.28,40.34,92343.0,39.9515,40.0208,39.9119,39.9713,92343.0
2023-02-10 10:30:00,40.34,40.37,40.28,40.32,51523.0,39.9713,40.001,39.9119,39.9515,51523.0
2023-02-10 11:00:00,40.32,40.4,40.32,40.34,96940.0,39.9515,40.0308,39.9515,39.9713,96940.0
2023-02-10 11:30:00,40.34,40.34,40.28,40.3,65487.0,39.9713,39.9713,39.9119,39.9317,65487.0
2023-02-10 12:00:00,40.3,40.3,40.25,40.29,85913.0,39.9317,39.9317,39.8821,39.9218,85913.0
2023-02-10 12:30:00,40.29,40.33,40.28,40.32,56934.0,39.9218,39.9614,39.9119,39.9515,56934.0
2023-02-10 13:00:00,40.32,40.35,40.3,40.34,18597.0,39.9515,39.9812,39.9317,39.9713,18597.0
2023-02-10 13:30:00,40.34,40.34,40.26,40.29,49118.0,39.9713,39.9713,39.892,39.9218,49118.0
2023-02-10 14:00:00,40.29,40.31,40.26,40.3,33630.0,39.9218,39.9416,39.892,39.9317,33630.0
2023-02-10 14:30:00,40.3,40.31,40.27,40.29,33053.0,39.9317,39.9416,39.9019,39.9218,33053.0
2023-02-10 15:00:00,40.29,40.32,40.27,40.29,53854.0,39.9218,39.9515,39.9019,39.9218,53854.0
2023-02-10 15:30:00,40.3,40.34,40.29,40.32,218028.0,39.9317,39.9713,39.9218,39.9515,218028.0
2023-02-13 09:30:00,39.94,40.08,39.93,40.08,249786.0,39.575,39.7137,39.5651,39.7137,249786.0
2023-02-13 10:00:00,40.08,40.08,40.02,40.06,106386.0,39.7137,39.7137,39.6542,39.6939,106386.0
2023-02-13 10:30:00,40.06,40.06,40.01,40.02,53616.0,39.6939,39.6939,39.6443,39.6542,53616.0
2023-02-13 11:00:00,40.03,40.07,40.01,40.07,45159.0,39.6641,39.7038,39.6443,39.7038,45159.0
2023-02-13 11:30:00,40.06,40.07,40.02,40.05,70357.0,39.6939,39.7038,39.6542,39.684,70357.0
2023-02-13 12:00:00,40.05,40.1,40.05,40.09,37541.0,39.684,39.7335,39.684,39.7236,37541.0
2023-02-13 12:30:00,40.09,40.11,40.09,40.09,87511.0,39.7236,39.7434,39.7236,39.7236,87511.0
2023-02-13 13:00:00,40.09,40.09,40.05,40.09,157581.0,39.7236,39.7236,39.684,39.7236,157581.0
2023-02-13 13:30:00,40.09,40.13,40.08,40.12,36577.0,39.7236,39.7632,39.7137,39.7533,36577.0
2023-02-13 14:00:00,40.12,40.13,40.07,40.08,54031.0,39.7533,39.7632,39.7038,39.7137,54031.0
2023-02-13 14:30:00,40.08,40.08,40.04,40.05,82280.0,39.7137,39.7137,39.674,39.684,82280.0
2023-02-13 15:00:00,40.05,40.06,40.02,40.05,45249.0,39.684,39.6939,39.6542,39.684,45249.0
2023-02-13 15:30:00,40.05,40.13,40.05,40.11,174385.0,39.684,39.7632,39.684,39.7434,174385.0
2023-02-14 09:30:00,39.99,40.16,39.87,40.16,1082428.0,39.6245,39.793,39.5056,39.793,1082428.0
2023-02-14 10:00:00,40.16,40.24,40.12,40.13,154448.0,39.793,39.8722,39.7533,39.7632,154448.0
2023-02-14 10:30:00,40.13,40.15,39.95,40.0,120664.0,39.7632,39.783,39.5849,39.6344,120664.0
2023-02-14 11:00:00,40.0,40.08,39.98,39.98,87879.0,39.6344,39.7137,39.6146,39.6146,87879.0
2023-02-14 11:30:00,39.98,39.99,39.93,39.98,83108.0,39.6146,39.6245,39.5651,39.6146,83108.0
2023-02-14 12:00:00,39.98,40.04,39.98,40.01,47855.0,39.6146,39.674,39.6146,39.6443,47855.0
2023-02-14 12:30:00,40.01,40.04,39.99,40.02,39144.0,39.6443,39.674,39.6245,39.6542,39144.0
2023-02-14 13:00:00,40.02,40.1,40.02,40.06,104410.0,39.6542,39.7335,39.6542,39.6939,104410.0
2023-02-14 13:30:00,40.07,40.08,40.04,40.06,40918.0,39.7038,39.7137,39.674,39.6939,40918.0
2023-02-14 14:00:00,40.06,40.08,40.02,40.07,58986.0,39.6939,39.7137,39.6542,39.7038,58986.0
2023-02-14 14:30:00,40.07,40.11,40.06,40.07,114742.0,39.7038,39.7434,39.6939,39.7038,114742.0
2023-02-14 15:00:00,40.08,40.1,40.05,40.09,81578.0,39.7137,39.7335,39.684,39.7236,81578.0
2023-02-14 15:30:00,40.08,40.12,40.08,40.08,230644.0,39.7137,39.7533,39.7137,39.7137,230644.0
2023-02-15 09:30:00,40.29,40.37,40.25,40.31,310717.0,39.9218,40.001,39.8821,39.9416,310717.0
2023-02-15 10:00:00,40.31,40.38,40.3,40.34,176948.0,39.9416,40.0109,39.9317,39.9713,176948.0
2023-02-15 10:30:00,40.34,40.37,40.31,40.34,107961.0,39.9713,40.001,39.9416,39.9713,107961.0
2023-02-15 11:00:00,40.34,40.4,40.34,40.37,98009.0,39.9713,40.0308,39.9713,40.001,98009.0
2023-02-15 11:30:00,40.37,40.44,40.35,40.42,152199.0,40.001,40.0704,39.9812,40.0506,152199.0
2023-02-15 12:00:00,40.42,40.43,40.34,40.35,60749.0,40.0506,40.0605,39.9713,39.9812,60749.0
2023-02-15 12:30:00,40.34,40.39,40.34,40.37,27565.0,39.9713,40.0208,39.9713,40.001,27565.0
2023-02-15 13:00:00,40.37,40.41,40.36,40.41,30408.0,40.001,40.0407,39.9911,40.0407,30408.0
2023-02-15 13:30:00,40.41,40.44,40.4,40.43,15389.0,40.0407,40.0704,40.0308,40.0605,15389.0
2023-02-15 14:00:00,40.43,40.46,40.42,40.46,145560.0,40.0605,40.0902,40.0506,40.0902,145560.0
2023-02-15 14:30:00,40.46,40.47,40.42,40.42,148447.0,40.0902,40.1001,40.0506,40.0506,148447.0
2023-02-15 15:00:00,40.43,40.46,40.42,40.43,62571.0,40.0605,40.0902,40.0506,40.0605,62571.0
2023-02-15 15:30:00,40.43,40.47,40.43,40.47,265860.0,40.0605,40.1001,40.0605,40.1001,265860.0
2023-02-16 09:30:00,40.36,40.43,40.29,40.37,159406.0,39.9911,40.0605,39.9218,40.001,159406.0
2023-02-16 10:00:00,40.37,40.49,40.36,40.49,72793.0,40.001,40.1199,39.9911,40.1199,72793.0
2023-02-16 10:30:00,40.5,40.52,40.46,40.48,139439.0,40.1298,40.1497,40.0902,40.11,139439.0
2023-02-16 11:00:00,40.48,40.51,40.46,40.51,88578.0,40.11,40.1398,40.0902,40.1398,88578.0
2023-02-16 11:30:00,40.51,40.57,40.51,40.55,77379.0,40.1398,40.1992,40.1398,40.1794,77379.0
2023-02-16 12:00:00,40.55,40.57,40.52,40.55,63220.0,40.1794,40.1992,40.1497,40.1794,63220.0
2023-02-16 12:30:00,40.54,40.6,40.54,40.57,52635.0,40.1695,40.2289,40.1695,40.1992,52635.0
2023-02-16 13:00:00,40.58,40.59,40.54,40.55,43564.0,40.2091,40.219,40.1695,40.1794,43564.0
2023-02-16 13:30:00,40.54,40.6,40.54,40.59,57275.0,40.1695,40.2289,40.1695,40.219,57275.0
2023-02-16 14:00:00,40.58,40.63,40.58,40.61,102241.0,40.2091,40.2587,40.2091,40.2388,102241.0
2023-02-16 14:30:00,40.61,40.62,40.59,40.61,103174.0,40.2388,40.2487,40.219,40.2388,103174.0
2023-02-16 15:00:00,40.61,40.61,40.51,40.52,196109.0,40.2388,40.2388,40.1398,40.1497,196109.0
2023-02-16 15:30:00,40.51,40.52,40.44,40.46,438018.0,40.1398,40.1497,40.0704,40.0902,438018.0
2023-02-17 09:30:00,40.39,40.39,40.25,40.34,1207173.0,40.0208,40.0208,39.8821,39.9713,1207173.0
2023-02-17 10:00:00,40.33,40.44,40.33,40.36,271465.0,39.9614,40.0704,39.9614,39.9911,271465.0
2023-02-17 10:30:00,40.36,40.45,40.33,40.33,70490.0,39.9911,40.0803,39.9614,39.9614,70490.0
2023-02-17 11:00:00,40.33,40.37,40.31,40.31,27464.0,39.9614,40.001,39.9416,39.9416,27464.0
2023-02-17 11:30:00,40.3,40.35,40.27,40.32,35861.0,39.9317,39.9812,39.9019,39.9515,35861.0
2023-02-17 12:00:00,40.32,40.38,40.32,40.36,185683.0,39.9515,40.0109,39.9515,39.9911,185683.0
2023-02-17 12:30:00,40.36,40.37,40.31,40.32,83562.0,39.9911,40.001,39.9416,39.9515,83562.0
2023-02-17 13:00:00,40.32,40.35,40.29,40.31,137771.0,39.9515,39.9812,39.9218,39.9416,137771.0
2023-02-17 13:30:00,40.31,40.35,40.3,40.33,125669.0,39.9416,39.9812,39.9317,39.9614,125669.0
2023-02-17 14:00:00,40.33,40.37,40.31,40.33,188020.0,39.9614,40.001,39.9416,39.9614,188020.0
2023-02-17 14:30:00,40.33,40.35,40.31,40.34,130916.0,39.9614,39.9812,39.9416,39.9713,130916.0
2023-02-17 15:00:00,40.34,40.37,40.31,40.32,215295.0,39.9713,40.001,39.9416,39.9515,215295.0
2023-02-17 15:30:00,40.32,40.36,40.31,40.33,565547.0,39.9515,39.9911,39.9416,39.9614,565547.0
2023-02-21 09:30:00,40.07,40.12,40.01,40.04,616350.0,39.7038,39.7533,39.6443,39.674,616350.0
2023-02-21 10:00:00,40.05,40.09,40.02,40.06,240735.0,39.684,39.7236,39.6542,39.6939,240735.0
2023-02-21 10:30:00,40.05,40.12,40.02,40.02,181103.0,39.684,39.7533,39.6542,39.6542,181103.0
2023-02-21 11:00:00,40.03,40.05,39.98,39.98,119771.0,39.6641,39.684,39.6146,39.6146,119771.0
2023-02-21 11:30:00,39.98,40.01,39.97,40.0,96043.0,39.6146,39.6443,39.6047,39.6344,96043.0
2023-02-21 12:00:00,39.99,40.0,39.94,39.96,154096.0,39.6245,39.6344,39.575,39.5948,154096.0
2023-02-21 12:30:00,39.96,40.02,39.95,40.01,60097.0,39.5948,39.6542,39.5849,39.6443,60097.0
2023-02-21 13:00:00,40.01,40.02,39.96,39.97,26782.0,39.6443,39.6542,39.5948,39.6047,26782.0
2023-02-21 13:30:00,39.97,39.97,39.93,39.94,25953.0,39.6047,39.6047,39.5651,39.575,25953.0
2023-02-21 14:00:00,39.94,39.94,39.91,39.93,34565.0,39.575,39.575,39.5452,39.5651,34565.0
2023-02-21 14:30:00,39.93,39.98,39.92,39.93,69773.0,39.5651,39.6146,39.5551,39.5651,69773.0
2023-02-21 15:00:00,39.93,39.94,39.92,39.92,74394.0,39.5651,39.575,39.5551,39.5551,74394.0
2023-02-21 15:30:00,39.93,39.95,39.88,39.89,256464.0,39.5651,39.5849,39.5155,39.5254,256464.0
2023-02-22 09:30:00,39.49,39.49,39.39,39.44,615750.0,39.1291,39.1291,39.03,39.0795,615750.0
2023-02-22 10:00:00,39.43,39.44,39.3,39.34,246143.0,39.0696,39.0795,38.9408,38.9804,246143.0
2023-02-22 10:30:00,39.33,39.38,39.29,39.37,215186.0,38.9705,39.0201,38.9309,39.0102,215186.0
2023-02-22 11:00:00,39.37,39.4,39.35,39.37,83895.0,39.0102,39.0399,38.9904,39.0102,83895.0
2023-02-22 11:30:00,39.37,39.38,39.34,39.36,32383.0,39.0102,39.0201,38.9804,39.0003,32383.0
2023-02-22 12:00:00,39.36,39.42,39.34,39.41,41001.0,39.0003,39.0597,38.9804,39.0498,41001.0
2023-02-22 12:30:00,39.41,39.43,39.39,39.41,72299.0,39.0498,39.0696,39.03,39.0498,72299.0
2023-02-22 13:00:00,39.41,39.43,39.4,39.42,50081.0,39.0498,39.0696,39.0399,39.0597,50081.0
2023-02-22 13:30:00,39.43,39.43,39.36,39.36,74853.0,39.0696,39.0696,39.0003,39.0003,74853.0
2023-02-22 14:00:00,39.35,39.44,39.32,39.36,116563.0,38.9904,39.0795,38.9606,39.0003,116563.0
2023-02-22 14:30:00,39.35,39.36,39.31,39.31,91865.0,38.9904,39.0003,38.9507,38.9507,91865.0
2023-02-22 15:00:00,39.31,39.34,39.29,39.31,50513.0,38.9507,38.9804,38.9309,38.9507,50513.0
2023-02-22 15:30:00,39.31,39.35,39.27,39.35,373033.0,38.9507,38.9904,38.9111,38.9904,373033.0
2023-02-23 09:30:00,39.44,39.52,39.36,39.41,340981.0,39.0795,39.1588,39.0003,39.0498,340981.0
2023-02-23 10:00:00,39.41,39.42,39.34,39.38,127715.0,39.0498,39.0597,38.9804,39.0201,127715.0
2023-02-23 10:30:00,39.39,39.39,39.29,39.3,105467.0,39.03,39.03,38.9309,38.9408,105467.0
2023-02-23 11:00:00,39.3,39.33,39.26,39.27,101651.0,38.9408,38.9705,38.9012,38.9111,101651.0
2023-02-23 11:30:00,39.26,39.28,39.23,39.23,76336.0,38.9012,38.921,38.8715,38.8715,76336.0
2023-02-23 12:00:00,39.24,39.28,39.23,39.27,48462.0,38.8814,38.921,38.8715,38.9111,48462.0
2023-02-23 12:30:00,39.27,39.29,39.25,39.29,52697.0,38.9111,38.9309,38.8913,38.9309,52697.0
2023-02-23 13:00:00,39.28,39.31,39.25,39.27,46217.0,38.921,38.9507,38.8913,38.9111,46217.0
2023-02-23 13:30:00,39.26,39.32,39.25,39.3,56124.0,38.9012,38.9606,38.8913,38.9408,56124.0
2023-02-23 14:00:00,39.31,39.37,39.3,39.36,110909.0,38.9507,39.0102,38.9408,39.0003,110909.0
2023-02-23 14:30:00,39.36,39.4,39.35,39.37,116230.0,39.0003,39.0399,38.9904,39.0102,116230.0
2023-02-23 15:00:00,39.38,39.43,39.37,39.43,110523.0,39.0201,39.0696,39.0102,39.0696,110523.0
2023-02-23 15:30:00,39.43,39.43,39.38,39.41,384545.0,39.0696,39.0696,39.0201,39.0498,384545.0
2023-02-24 09:30:00,39.0,39.07,38.93,38.97,300058.0,38.6436,38.7129,38.5742,38.6138,300058.0
2023-02-24 10:00:00,38.97,39.03,38.93,38.95,164673.0,38.6138,38.6733,38.5742,38.594,164673.0
2023-02-24 10:30:00,38.95,38.97,38.9,38.92,142238.0,38.594,38.6138,38.5445,38.5643,142238.0
2023-02-24 11:00:00,38.91,38.97,38.89,38.96,322274.0,38.5544,38.6138,38.5346,38.6039,322274.0
2023-02-24 11:30:00,38.95,38.99,38.91,38.96,71059.0,38.594,38.6336,38.5544,38.6039,71059.0
2023-02-24 12:00:00,38.97,38.97,38.92,38.94,164244.0,38.6138,38.6138,38.5643,38.5841,164244.0
2023-02-24 12:30:00,38.94,38.96,38.91,38.91,32397.0,38.5841,38.6039,38.5544,38.5544,32397.0
2023-02-24 13:00:00,38.91,38.96,38.89,38.95,168966.0,38.5544,38.6039,38.5346,38.594,168966.0
2023-02-24 13:30:00,38.95,38.98,38.92,38.97,174390.0,38.594,38.6237,38.5643,38.6138,174390.0
2023-02-24 14:00:00,38.97,38.99,38.96,38.98,92180.0,38.6138,38.6336,38.6039,38.6237,92180.0
2023-02-24 14:30:00,38.98,39.02,38.97,39.01,226927.0,38.6237,38.6634,38.6138,38.6535,226927.0
2023-02-24 15:00:00,39.01,39.03,38.98,39.02,359708.0,38.6535,38.6733,38.6237,38.6634,359708.0
2023-02-24 15:30:00,39.02,39.04,38.97,39.01,1119051.0,38.6634,38.6832,38.6138,38.6535,1119051.0
2023-02-27 09:30:00,39.1,39.15,39.04,39.06,176672.0,38.7426,38.7922,38.6832,38.703,176672.0
2023-02-27 10:00:00,39.07,39.15,39.04,39.14,165308.0,38.7129,38.7922,38.6832,38.7823,165308.0
2023-02-27 10:30:00,39.14,39.14,39.02,39.07,200175.0,38.7823,38.7823,38.6634,38.7129,200175.0
2023-02-27 11:00:00,39.07,39.08,39.02,39.04,94822.0,38.7129,38.7228,38.6634,38.6832,94822.0
2023-02-27 11:30:00,39.03,39.06,39.0,39.04,108515.0,38.6733,38.703,38.6436,38.6832,108515.0
2023-02-27 12:00:00,39.05,39.05,39.01,39.02,66266.0,38.6931,38.6931,38.6535,38.6634,66266.0
2023-02-27 12:30:00,39.02,39.06,39.02,39.05,49219.0,38.6634,38.703,38.6634,38.6931,49219.0
2023-02-27 13:00:00,39.05,39.06,39.02,39.03,179633.0,38.6931,38.703,38.6634,38.6733,179633.0
2023-02-27 13:30:00,39.03,39.04,39.01,39.03,71309.0,38.6733,38.6832,38.6535,38.6733,71309.0
2023-02-27 14:00:00,39.03,39.06,39.02,39.04,61233.0,38.6733,38.703,38.6634,38.6832,61233.0
2023-02-27 14:30:00,39.04,39.04,39.01,39.01,58728.0,38.6832,38.6832,38.6535,38.6535,58728.0
2023-02-27 15:00:00,39.01,39.02,38.99,39.01,119761.0,38.6535,38.6634,38.6336,38.6535,119761.0
2023-02-27 15:30:00,39.01,39.01,38.98,38.99,328623.0,38.6535,38.6535,38.6237,38.6336,328623.0
2023-02-28 09:30:00,38.9,38.93,38.86,38.9,430462.0,38.5445,38.5742,38.5048,38.5445,430462.0
2023-02-28 10:00:00,38.9,38.98,38.9,38.91,300127.0,38.5445,38.6237,38.5445,38.5544,300127.0
2023-02-28 10:30:00,38.91,38.93,38.87,38.9,114438.0,38.5544,38.5742,38.5147,38.5445,114438.0
2023-02-28 11:00:00,38.9,38.92,38.89,38.9,106984.0,38.5445,38.5643,38.5346,38.5445,106984.0
2023-02-28 11:30:00,38.9,38.9,38.85,38.88,42521.0,38.5445,38.5445,38.4949,38.5246,42521.0
2023-02-28 12:00:00,38.87,38.91,38.87,38.91,56367.0,38.5147,38.5544,38.5147,38.5544,56367.0
2023-02-28 12:30:00,38.9,38.95,38.88,38.95,144704.0,38.5445,38.594,38.5246,38.594,144704.0
2023-02-28 13:00:00,38.95,38.95,38.89,38.91,81632.0,38.594,38.594,38.5346,38.5544,81632.0
2023-02-28 13:30:00,38.91,38.92,38.88,38.91,78826.0,38.5544,38.5643,38.5246,38.5544,78826.0
2023-02-28 14:00:00,38.91,38.91,38.87,38.88,89788.0,38.5544,38.5544,38.5147,38.5246,89788.0
2023-02-28 14:30:00,38.88,38.88,38.85,38.86,59206.0,38.5246,38.5246,38.4949,38.5048,59206.0
2023-02-28 15:00:00,38.86,38.88,38.85,38.87,292609.0,38.5048,38.5246,38.4949,38.5147,292609.0
2023-02-28 15:30:00,38.87,38.88,38.78,38.79,911849.0,38.5147,38.5246,38.4256,38.4355,911849.0
2023-03-01 09:30:00,39.33,39.35,39.22,39.25,485333.0,38.9705,38.9904,38.8615,38.8913,485333.0
2023-03-01 10:00:00,39.25,39.29,39.14,39.2,105792.0,38.8913,38.9309,38.7823,38.8417,105792.0
2023-03-01 10:30:00,39.2,39.26,39.16,39.23,84709.0,38.8417,38.9012,38.8021,38.8715,84709.0
2023-03-01 11:00:00,39.23,39.24,39.14,39.2,155342.0,38.8715,38.8814,38.7823,38.8417,155342.0
2023-03-01 11:30:00,39.19,39.26,39.19,39.23,81718.0,38.8318,38.9012,38.8318,38.8715,81718.0
2023-03-01 12:00:00,39.23,39.28,39.22,39.24,64132.0,38.8715,38.921,38.8615,38.8814,64132.0
2023-03-01 12:30:00,39.24,39.27,39.21,39.22,104885.0,38.8814,38.9111,38.8516,38.8615,104885.0
2023-03-01 13:00:00,39.22,39.24,39.21,39.22,45216.0,38.8615,38.8814,38.8516,38.8615,45216.0
2023-03-01 13:30:00,39.22,39.22,39.2,39.22,36303.0,38.8615,38.8615,38.8417,38.8615,36303.0
2023-03-01 14:00:00,39.22,39.22,39.17,39.19,95077.0,38.8615,38.8615,38.812,38.8318,95077.0
2023-03-01 14:30:00,39.18,39.23,39.17,39.22,111532.0,38.8219,38.8715,38.812,38.8615,111532.0
2023-03-01 15:00:00,39.23,39.25,39.22,39.23,127675.0,38.8715,38.8913,38.8615,38.8715,127675.0
2023-03-01 15:30:00,39.23,39.28,39.2,39.2,662918.0,38.8715,38.921,38.8417,38.8417,662918.0
2023-03-02 09:30:00,39.13,39.23,39.03,39.22,580608.0,38.7724,38.8715,38.6733,38.8615,580608.0
2023-03-02 10:00:00,39.23,39.26,39.16,39.24,221206.0,38.8715,38.9012,38.8021,38.8814,221206.0
2023-03-02 10:30:00,39.24,39.32,39.23,39.32,128188.0,38.8814,38.9606,38.8715,38.9606,128188.0
2023-03-02 11:00:00,39.32,39.33,39.28,39.28,147270.0,38.9606,38.9705,38.921,38.921,147270.0
2023-03-02 11:30:00,39.29,39.31,39.27,39.29,101627.0,38.9309,38.9507,38.9111,38.9309,101627.0
2023-03-02 12:00:00,39.29,39.3,39.25,39.28,82989.0,38.9309,38.9408,38.8913,38.921,82989.0
2023-03-02 12:30:00,39.28,39.3,39.26,39.28,60970.0,38.921,38.9408,38.9012,38.921,60970.0
2023-03-02 13:00:00,39.28,39.31,39.27,39.29,112510.0,38.921,38.9507,38.9111,38.9309,112510.0
2023-03-02 13:30:00,39.29,39.4,39.28,39.4,972682.0,38.9309,39.0399,38.921,39.0399,972682.0
2023-03-02 14:00:00,39.4,39.43,39.37,39.4,209989.0,39.0399,39.0696,39.0102,39.0399,209989.0
2023-03-02 14:30:00,39.4,39.41,39.35,39.37,287947.0,39.0399,39.0498,38.9904,39.0102,287947.0
2023-03-02 15:00:00,39.37,39.38,39.34,39.37,195141.0,39.0102,39.0201,38.9804,39.0102,195141.0
2023-03-02 15:30:00,39.37,39.41,39.34,39.35,649573.0,39.0102,39.0498,38.9804,38.9904,649573.0
2023-03-03 09:30:00,39.93,40.0,39.89,39.96,386628.0,39.5651,39.6344,39.5254,39.5948,386628.0
2023-03-03 10:00:00,39.96,39.97,39.81,39.92,404871.0,39.5948,39.6047,39.4461,39.5551,404871.0
2023-03-03 10:30:00,39.93,39.93,39.87,39.89,206918.0,39.5651,39.5651,39.5056,39.5254,206918.0
2023-03-03 11:00:00,39.89,39.95,39.87,39.94,139339.0,39.5254,39.5849,39.5056,39.575,139339.0
2023-03-03 11:30:00,39.95,40.0,39.92,39.99,269943.0,39.5849,39.6344,39.5551,39.6245,269943.0
2023-03-03 12:00:00,39.98,40.03,39.98,40.02,403004.0,39.6146,39.6641,39.6146,39.6542,403004.0
2023-03-03 12:30:00,40.02,40.06,40.01,40.05,203333.0,39.6542,39.6939,39.6443,39.684,203333.0
2023-03-03 13:00:00,40.05,40.1,40.04,40.09,516291.0,39.684,39.7335,39.674,39.7236,516291.0
2023-03-03 13:30:00,40.08,40.09,40.06,40.09,97842.0,39.7137,39.7236,39.6939,39.7236,97842.0
2023-03-03 14:00:00,40.09,40.12,40.08,40.1,89251.0,39.7236,39.7533,39.7137,39.7335,89251.0
2023-03-03 14:30:00,40.1,40.14,40.1,40.13,164087.0,39.7335,39.7731,39.7335,39.7632,164087.0
2023-03-03 15:00:00,40.12,40.15,40.11,40.13,280792.0,39.7533,39.783,39.7434,39.7632,280792.0
2023-03-03 15:30:00,40.13,40.14,40.07,40.08,544272.0,39.7632,39.7731,39.7038,39.7137,544272.0
2023-03-06 09:30:00,40.24,40.29,40.19,40.29,311318.0,39.8722,39.9218,39.8227,39.9218,311318.0
2023-03-06 10:00:00,40.29,40.35,40.27,40.33,346561.0,39.9218,39.9812,39.9019,39.9614,346561.0
2023-03-06 10:30:00,40.34,40.35,40.3,40.3,91456.0,39.9713,39.9812,39.9317,39.9317,91456.0
2023-03-06 11:00:00,40.3,40.31,40.24,40.25,256210.0,39.9317,39.9416,39.8722,39.8821,256210.0
2023-03-06 11:30:00,40.24,40.3,40.24,40.3,60215.0,39.8722,39.9317,39.8722,39.9317,60215.0
2023-03-06 12:00:00,40.3,40.32,40.29,40.3,60287.0,39.9317,39.9515,39.9218,39.9317,60287.0
2023-03-06 12:30:00,40.3,40.3,40.25,40.27,43486.0,39.9317,39.9317,39.8821,39.9019,43486.0
2023-03-06 13:00:00,40.27,40.28,40.23,40.26,68596.0,39.9019,39.9119,39.8623,39.892,68596.0
2023-03-06 13:30:00,40.26,40.26,40.22,40.23,61030.0,39.892,39.892,39.8524,39.8623,61030.0
2023-03-06 14:00:00,40.23,40.26,40.22,40.23,45304.0,39.8623,39.892,39.8524,39.8623,45304.0
2023-03-06 14:30:00,40.23,40.25,40.19,40.2,292962.0,39.8623,39.8821,39.8227,39.8326,292962.0
2023-03-06 15:00:00,40.2,40.2,40.14,40.16,185591.0,39.8326,39.8326,39.7731,39.793,185591.0
2023-03-06 15:30:00,40.16,40.18,40.13,40.14,361084.0,39.793,39.8128,39.7632,39.7731,361084.0
2023-03-07 09:30:00,40.27,40.27,40.19,40.24,103911.0,39.9019,39.9019,39.8227,39.8722,103911.0
2023-03-07 10:00:00,40.23,40.23,40.03,40.1,236211.0,39.8623,39.8623,39.6641,39.7335,236211.0
2023-03-07 10:30:00,40.1,40.19,40.02,40.02,98351.0,39.7335,39.8227,39.6542,39.6542,98351.0
2023-03-07 11:00:00,40.02,40.1,40.02,40.03,80059.0,39.6542,39.7335,39.6542,39.6641,80059.0
2023-03-07 11:30:00,40.03,40.06,40.02,40.04,139236.0,39.6641,39.6939,39.6542,39.674,139236.0
2023-03-07 12:00:00,40.04,40.1,40.03,40.06,100220.0,39.674,39.7335,39.6641,39.6939,100220.0
2023-03-07 12:30:00,40.06,40.07,40.02,40.02,53427.0,39.6939,39.7038,39.6542,39.6542,53427.0
2023-03-07 13:00:00,40.03,40.03,39.96,39.97,71511.0,39.6641,39.6641,39.5948,39.6047,71511.0
2023-03-07 13:30:00,39.97,39.99,39.89,39.91,88206.0,39.6047,39.6245,39.5254,39.5452,88206.0
2023-03-07 14:00:00,39.91,39.93,39.89,39.9,71975.0,39.5452,39.5651,39.5254,39.5353,71975.0
2023-03-07 14:30:00,39.9,39.9,39.88,39.88,72137.0,39.5353,39.5353,39.5155,39.5155,72137.0
2023-03-07 15:00:00,39.88,39.92,39.88,39.91,109676.0,39.5155,39.5551,39.5155,39.5452,109676.0
2023-03-07 15:30:00,39.91,39.94,39.85,39.86,372859.0,39.5452,39.575,39.4858,39.4957,372859.0
2023-03-08 09:30:00,40.19,40.24,40.13,40.23,261673.0,39.8227,39.8722,39.7632,39.8623,261673.0
2023-03-08 10:00:00,40.23,40.25,40.14,40.22,138141.0,39.8623,39.8821,39.7731,39.8524,138141.0
2023-03-08 10:30:00,40.21,40.26,40.18,40.2,68735.0,39.8425,39.892,39.8128,39.8326,68735.0
2023-03-08 11:00:00,40.2,40.25,40.2,40.2,52846.0,39.8326,39.8821,39.8326,39.8326,52846.0
2023-03-08 11:30:00,40.2,40.23,40.16,40.2,78248.0,39.8326,39.8623,39.793,39.8326,78248.0
2023-03-08 12:00:00,40.2,40.2,40.15,40.16,35271.0,39.8326,39.8326,39.783,39.793,35271.0
2023-03-08 12:30:00,40.16,40.19,40.14,40.16,25783.0,39.793,39.8227,39.7731,39.793,25783.0
2023-03-08 13:00:00,40.16,40.17,40.12,40.12,32355.0,39.793,39.8029,39.7533,39.7533,32355.0
2023-03-08 13:30:00,40.12,40.14,40.11,40.12,31142.0,39.7533,39.7731,39.7434,39.7533,31142.0
2023-03-08 14:00:00,40.12,40.16,40.12,40.15,25790.0,39.7533,39.793,39.7533,39.783,25790.0
2023-03-08 14:30:00,40.15,40.16,40.13,40.15,30243.0,39.783,39.793,39.7632,39.783,30243.0
2023-03-08 15:00:00,40.15,40.16,40.13,40.14,41986.0,39.783,39.793,39.7632,39.7731,41986.0
2023-03-08 15:30:00,40.14,40.23,40.13,40.22,348911.0,39.7731,39.8623,39.7632,39.8524,348911.0
2023-03-09 09:30:00,39.92,39.94,39.83,39.91,237208.0,39.5551,39.575,39.466,39.5452,237208.0
2023-03-09 10:00:00,39.91,39.94,39.83,39.85,149970.0,39.5452,39.575,39.466,39.4858,149970.0
2023-03-09 10:30:00,39.86,39.9,39.85,39.88,85098.0,39.4957,39.5353,39.4858,39.5155,85098.0
2023-03-09 11:00:00,39.88,39.88,39.84,39.85,116043.0,39.5155,39.5155,39.4759,39.4858,116043.0
2023-03-09 11:30:00,39.85,39.88,39.84,39.84,98356.0,39.4858,39.5155,39.4759,39.4759,98356.0
2023-03-09 12:00:00,39.85,39.87,39.82,39.84,382983.0,39.4858,39.5056,39.4561,39.4759,382983.0
2023-03-09 12:30:00,39.85,39.88,39.83,39.84,1318597.0,39.4858,39.5155,39.466,39.4759,1318597.0
2023-03-09 13:00:00,39.85,39.88,39.82,39.83,206758.0,39.4858,39.5155,39.4561,39.466,206758.0
2023-03-09 13:30:00,39.83,39.83,39.77,39.77,268208.0,39.466,39.466,39.4065,39.4065,268208.0
2023-03-09 14:00:00,39.77,39.78,39.72,39.73,157113.0,39.4065,39.4164,39.357,39.3669,157113.0
2023-03-09 14:30:00,39.73,39.73,39.65,39.67,160891.0,39.3669,39.3669,39.2876,39.3074,160891.0
2023-03-09 15:00:00,39.66,39.67,39.57,39.58,215169.0,39.2975,39.3074,39.2083,39.2183,215169.0
2023-03-09 15:30:00,39.57,39.65,39.56,39.59,662176.0,39.2083,39.2876,39.1984,39.2282,662176.0
2023-03-10 09:30:00,39.57,39.6,39.42,39.51,381037.0,39.2083,39.2381,39.0597,39.1489,381037.0
2023-03-10 10:00:00,39.51,39.58,39.5,39.54,237821.0,39.1489,39.2183,39.139,39.1786,237821.0
2023-03-10 10:30:00,39.54,39.61,39.52,39.6,68049.0,39.1786,39.248,39.1588,39.2381,68049.0
2023-03-10 11:00:00,39.6,39.62,39.53,39.61,174010.0,39.2381,39.2579,39.1687,39.248,174010.0
2023-03-10 11:30:00,39.61,39.68,39.5,39.51,157012.0,39.248,39.3173,39.139,39.1489,157012.0
2023-03-10 12:00:00,39.51,39.53,39.48,39.51,53600.0,39.1489,39.1687,39.1192,39.1489,53600.0
2023-03-10 12:30:00,39.53,39.56,39.49,39.49,73625.0,39.1687,39.1984,39.1291,39.1291,73625.0
2023-03-10 13:00:00,39.49,39.52,39.38,39.4,85257.0,39.1291,39.1588,39.0201,39.0399,85257.0
2023-03-10 13:30:00,39.39,39.4,39.31,39.33,228542.0,39.03,39.0399,38.9507,38.9705,228542.0
2023-03-10 14:00:00,39.34,39.41,39.33,39.34,131414.0,38.9804,39.0498,38.9705,38.9804,131414.0
2023-03-10 14:30:00,39.34,39.45,39.34,39.41,245545.0,38.9804,39.0894,38.9804,39.0498,245545.0
2023-03-10 15:00:00,39.41,39.43,39.38,39.42,551305.0,39.0498,39.0696,39.0201,39.0597,551305.0
2023-03-10 15:30:00,39.41,39.42,39.3,39.36,378531.0,39.0498,39.0597,38.9408,39.0003,378531.0
2023-03-13 09:30:00,38.81,38.88,38.68,38.85,426135.0,38.4553,38.5246,38.3265,38.4949,426135.0
2023-03-13 10:00:00,38.84,38.94,38.76,38.78,254895.0,38.485,38.5841,38.4057,38.4256,254895.0
2023-03-13 10:30:00,38.78,38.98,38.78,38.98,201341.0,38.4256,38.6237,38.4256,38.6237,201341.0
2023-03-13 11:00:00,38.98,39.07,38.95,39.07,255864.0,38.6237,38.7129,38.594,38.7129,255864.0
2023-03-13 11:30:00,39.07,39.08,38.92,38.97,208876.0,38.7129,38.7228,38.5643,38.6138,208876.0
2023-03-13 12:00:00,38.98,39.01,38.85,38.87,236293.0,38.6237,38.6535,38.4949,38.5147,236293.0
2023-03-13 12:30:00,38.89,38.92,38.82,38.84,106098.0,38.5346,38.5643,38.4652,38.485,106098.0
2023-03-13 13:00:00,38.85,38.88,38.81,38.83,83802.0,38.4949,38.5246,38.4553,38.4751,83802.0
2023-03-13 13:30:00,38.84,38.89,38.8,38.87,62321.0,38.485,38.5346,38.4454,38.5147,62321.0
2023-03-13 14:00:00,38.87,38.92,38.85,38.88,89096.0,38.5147,38.5643,38.4949,38.5246,89096.0
2023-03-13 14:30:00,38.88,38.92,38.85,38.88,115282.0,38.5246,38.5643,38.4949,38.5246,115282.0
2023-03-13 15:00:00,38.88,38.9,38.79,38.8,105821.0,38.5246,38.5445,38.4355,38.4454,105821.0
2023-03-13 15:30:00,38.81,38.85,38.74,38.75,463751.0,38.4553,38.4949,38.3859,38.3958,463751.0
2023-03-14 09:30:00,38.76,38.79,38.68,38.78,186568.0,38.4057,38.4355,38.3265,38.4256,186568.0
2023-03-14 10:00:00,38.78,38.85,38.77,38.83,111105.0,38.4256,38.4949,38.4157,38.4751,111105.0
2023-03-14 10:30:00,38.83,38.88,38.82,38.84,104036.0,38.4751,38.5246,38.4652,38.485,104036.0
2023-03-14 11:00:00,38.84,38.93,38.83,38.91,104980.0,38.485,38.5742,38.4751,38.5544,104980.0
2023-03-14 11:30:00,38.92,38.94,38.88,38.89,86010.0,38.5643,38.5841,38.5246,38.5346,86010.0
2023-03-14 12:00:00,38.9,38.92,38.86,38.89,56845.0,38.5445,38.5643,38.5048,38.5346,56845.0
2023-03-14 12:30:00,38.89,38.91,38.82,38.86,60267.0,38.5346,38.5544,38.4652,38.5048,60267.0
2023-03-14 13:00:00,38.85,38.86,38.77,38.82,107841.0,38.4949,38.5048,38.4157,38.4652,107841.0
2023-03-14 13:30:00,38.81,38.84,38.77,38.77,83084.0,38.4553,38.485,38.4157,38.4157,83084.0
2023-03-14 14:00:00,38.78,38.8,38.72,38.79,129083.0,38.4256,38.4454,38.3661,38.4355,129083.0
2023-03-14 14:30:00,38.79,38.82,38.77,38.78,135743.0,38.4355,38.4652,38.4157,38.4256,135743.0
2023-03-14 15:00:00,38.78,38.79,38.7,38.75,212362.0,38.4256,38.4355,38.3463,38.3958,212362.0
2023-03-14 15:30:00,38.75,38.89,38.74,38.88,329678.0,38.3958,38.5346,38.3859,38.5246,329678.0
2023-03-15 09:30:00,37.93,38.06,37.8,37.91,412007.0,37.5833,37.7121,37.4545,37.5635,412007.0
2023-03-15 10:00:00,37.91,37.99,37.81,37.84,739584.0,37.5635,37.6428,37.4644,37.4942,739584.0
2023-03-15 10:30:00,37.84,37.87,37.76,37.87,193076.0,37.4942,37.5239,37.4149,37.5239,193076.0
2023-03-15 11:00:00,37.87,37.92,37.85,37.88,160694.0,37.5239,37.5734,37.5041,37.5338,160694.0
2023-03-15 11:30:00,37.88,37.9,37.82,37.87,142178.0,37.5338,37.5536,37.4743,37.5239,142178.0
2023-03-15 12:00:00,37.87,37.89,37.78,37.8,64185.0,37.5239,37.5437,37.4347,37.4545,64185.0
2023-03-15 12:30:00,37.81,37.84,37.78,37.8,105060.0,37.4644,37.4942,37.4347,37.4545,105060.0
2023-03-15 13:00:00,37.8,37.92,37.79,37.91,54425.0,37.4545,37.5734,37.4446,37.5635,54425.0
2023-03-15 13:30:00,37.91,37.92,37.84,37.88,69350.0,37.5635,37.5734,37.4942,37.5338,69350.0
2023-03-15 14:00:00,37.88,38.04,37.82,37.99,132700.0,37.5338,37.6923,37.4743,37.6428,132700.0
2023-03-15 14:30:00,38.0,38.03,37.96,38.01,132063.0,37.6527,37.6824,37.6131,37.6626,132063.0
2023-03-15 15:00:00,38.02,38.06,37.96,38.04,216914.0,37.6725,37.7121,37.6131,37.6923,216914.0
2023-03-15 15:30:00,38.04,38.06,37.98,38.04,373494.0,37.6923,37.7121,37.6329,37.6923,373494.0
2023-03-16 09:30:00,38.11,38.24,38.11,38.22,212286.0,37.7617,37.8905,37.7617,37.8707,212286.0
2023-03-16 10:00:00,38.22,38.23,38.13,38.2,123526.0,37.8707,37.8806,37.7815,37.8509,123526.0
2023-03-16 10:30:00,38.2,38.41,38.19,38.41,136145.0,37.8509,38.0589,37.841,38.0589,136145.0
2023-03-16 11:00:00,38.42,38.48,38.36,38.47,140730.0,38.0689,38.1283,38.0094,38.1184,140730.0
2023-03-16 11:30:00,38.47,38.59,38.43,38.56,87946.0,38.1184,38.2373,38.0788,38.2076,87946.0
2023-03-16 12:00:00,38.56,38.57,38.48,38.57,70945.0,38.2076,38.2175,38.1283,38.2175,70945.0
2023-03-16 12:30:00,38.57,38.65,38.53,38.65,151043.0,38.2175,38.2968,38.1778,38.2968,151043.0
2023-03-16 13:00:00,38.65,38.68,38.62,38.64,131303.0,38.2968,38.3265,38.267,38.2868,131303.0
2023-03-16 13:30:00,38.64,38.64,38.57,38.58,53669.0,38.2868,38.2868,38.2175,38.2274,53669.0
2023-03-16 14:00:00,38.58,38.61,38.54,38.61,44095.0,38.2274,38.2571,38.1878,38.2571,44095.0
2023-03-16 14:30:00,38.61,38.65,38.57,38.64,49684.0,38.2571,38.2968,38.2175,38.2868,49684.0
2023-03-16 15:00:00,38.64,38.7,38.63,38.68,148476.0,38.2868,38.3463,38.2769,38.3265,148476.0
2023-03-16 15:30:00,38.69,38.7,38.66,38.69,310100.0,38.3364,38.3463,38.3067,38.3364,310100.0
2023-03-17 09:30:00,38.57,38.58,38.48,38.52,300401.0,38.2175,38.2274,38.1283,38.1679,300401.0
2023-03-17 10:00:00,38.52,38.6,38.42,38.44,166072.0,38.1679,38.2472,38.0689,38.0887,166072.0
2023-03-17 10:30:00,38.44,38.46,38.36,38.4,202221.0,38.0887,38.1085,38.0094,38.049,202221.0
2023-03-17 11:00:00,38.39,38.42,38.31,38.34,250205.0,38.0391,38.0689,37.9599,37.9896,250205.0
2023-03-17 11:30:00,38.34,38.39,38.3,38.38,216679.0,37.9896,38.0391,37.95,38.0292,216679.0
2023-03-17 12:00:00,38.38,38.42,38.35,38.41,57372.0,38.0292,38.0689,37.9995,38.0589,57372.0
2023-03-17 12:30:00,38.42,38.45,38.38,38.41,181090.0,38.0689,38.0986,38.0292,38.0589,181090.0
2023-03-17 13:00:00,38.42,38.47,38.4,38.42,268454.0,38.0689,38.1184,38.049,38.0689,268454.0
2023-03-17 13:30:00,38.42,38.46,38.4,38.41,193775.0,38.0689,38.1085,38.049,38.0589,193775.0
2023-03-17 14:00:00,38.42,38.44,38.38,38.4,77667.0,38.0689,38.0887,38.0292,38.049,77667.0
2023-03-17 14:30:00,38.4,38.44,38.38,38.43,84585.0,38.049,38.0887,38.0292,38.0788,84585.0
2023-03-17 15:00:00,38.43,38.44,38.38,38.43,185228.0,38.0788,38.0887,38.0292,38.0788,185228.0
2023-03-17 15:30:00,38.43,38.44,38.37,38.38,641470.0,38.0788,38.0887,38.0193,38.0292,641470.0
2023-03-20 09:30:00,38.39,38.51,38.35,38.5,126397.0,38.0391,38.158,37.9995,38.1481,126397.0
2023-03-20 10:00:00,38.5,38.54,38.45,38.52,169580.0,38.1481,38.1878,38.0986,38.1679,169580.0
2023-03-20 10:30:00,38.52,38.56,38.49,38.56,83121.0,38.1679,38.2076,38.1382,38.2076,83121.0
2023-03-20 11:00:00,38.56,38.58,38.51,38.56,165249.0,38.2076,38.2274,38.158,38.2076,165249.0
2023-03-20 11:30:00,38.57,38.57,38.47,38.48,90598.0,38.2175,38.2175,38.1184,38.1283,90598.0
2023-03-20 12:00:00,38.48,38.48,38.4,38.47,102875.0,38.1283,38.1283,38.049,38.1184,102875.0
2023-03-20 12:30:00,38.48,38.54,38.47,38.54,44401.0,38.1283,38.1878,38.1184,38.1878,44401.0
2023-03-20 13:00:00,38.54,38.58,38.53,38.55,44189.0,38.1878,38.2274,38.1778,38.1977,44189.0
2023-03-20 13:30:00,38.55,38.57,38.52,38.54,27840.0,38.1977,38.2175,38.1679,38.1878,27840.0
2023-03-20 14:00:00,38.54,38.54,38.5,38.52,207183.0,38.1878,38.1878,38.1481,38.1679,207183.0
2023-03-20 14:30:00,38.52,38.53,38.48,38.48,167436.0,38.1679,38.1778,38.1283,38.1283,167436.0
2023-03-20 15:00:00,38.48,38.53,38.47,38.52,320288.0,38.1283,38.1778,38.1184,38.1679,320288.0
2023-03-20 15:30:00,38.52,38.55,38.5,38.55,323123.0,38.1679,38.1977,38.1481,38.1977,323123.0
2023-03-21 09:30:00,38.71,38.74,38.66,38.73,217294.0,38.3562,38.3859,38.3067,38.376,217294.0
2023-03-21 10:00:00,38.74,38.75,38.55,38.59,231971.0,38.3859,38.3958,38.1977,38.2373,231971.0
2023-03-21 10:30:00,38.59,38.6,38.51,38.53,201533.0,38.2373,38.2472,38.158,38.1778,201533.0
2023-03-21 11:00:00,38.52,38.57,38.52,38.54,50432.0,38.1679,38.2175,38.1679,38.1878,50432.0
2023-03-21 11:30:00,38.54,38.56,38.47,38.5,249101.0,38.1878,38.2076,38.1184,38.1481,249101.0
2023-03-21 12:00:00,38.51,38.52,38.47,38.51,171347.0,38.158,38.1679,38.1184,38.158,171347.0
2023-03-21 12:30:00,38.52,38.55,38.51,38.54,50163.0,38.1679,38.1977,38.158,38.1878,50163.0
2023-03-21 13:00:00,38.55,38.57,38.52,38.57,123498.0,38.1977,38.2175,38.1679,38.2175,123498.0
2023-03-21 13:30:00,38.57,38.58,38.5,38.51,101295.0,38.2175,38.2274,38.1481,38.158,101295.0
2023-03-21 14:00:00,38.51,38.56,38.5,38.55,149888.0,38.158,38.2076,38.1481,38.1977,149888.0
2023-03-21 14:30:00,38.55,38.57,38.53,38.56,161187.0,38.1977,38.2175,38.1778,38.2076,161187.0
2023-03-21 15:00:00,38.56,38.58,38.56,38.57,212125.0,38.2076,38.2274,38.2076,38.2175,212125.0
2023-03-21 15:30:00,38.57,38.63,38.56,38.63,843169.0,38.2175,38.2769,38.2076,38.2769,843169.0
2023-03-22 09:30:00,38.71,38.76,38.69,38.76,155689.0,38.3562,38.4057,38.3364,38.4057,155689.0
2023-03-22 10:00:00,38.75,38.81,38.74,38.81,57398.0,38.3958,38.4553,38.3859,38.4553,57398.0
2023-03-22 10:30:00,38.81,38.84,38.79,38.83,52843.0,38.4553,38.485,38.4355,38.4751,52843.0
2023-03-22 11:00:00,38.83,38.83,38.77,38.77,131830.0,38.4751,38.4751,38.4157,38.4157,131830.0
2023-03-22 11:30:00,38.77,38.78,38.75,38.77,152822.0,38.4157,38.4256,38.3958,38.4157,152822.0
2023-03-22 12:00:00,38.77,38.77,38.72,38.73,52183.0,38.4157,38.4157,38.3661,38.376,52183.0
2023-03-22 12:30:00,38.72,38.73,38.7,38.71,46981.0,38.3661,38.376,38.3463,38.3562,46981.0
2023-03-22 13:00:00,38.71,38.71,38.67,38.7,66269.0,38.3562,38.3562,38.3166,38.3463,66269.0
2023-03-22 13:30:00,38.7,38.72,38.68,38.72,76699.0,38.3463,38.3661,38.3265,38.3661,76699.0
2023-03-22 14:00:00,38.72,38.88,38.72,38.84,187670.0,38.3661,38.5246,38.3661,38.485,187670.0
2023-03-22 14:30:00,38.86,39.02,38.74,38.81,169014.0,38.5048,38.6634,38.3859,38.4553,169014.0
2023-03-22 15:00:00,38.8,38.88,38.66,38.84,340584.0,38.4454,38.5246,38.3067,38.485,340584.0
2023-03-22 15:30:00,38.84,38.85,38.52,38.52,469000.0,38.485,38.4949,38.1679,38.1679,469000.0
2023-03-23 09:30:00,38.86,38.91,38.81,38.88,111542.0,38.5048,38.5544,38.4553,38.5246,111542.0
2023-03-23 10:00:00,38.88,38.95,38.87,38.92,128782.0,38.5246,38.594,38.5147,38.5643,128782.0
2023-03-23 10:30:00,38.93,39.0,38.89,38.98,63152.0,38.5742,38.6436,38.5346,38.6237,63152.0
2023-03-23 11:00:00,38.99,39.05,38.99,39.0,156735.0,38.6336,38.6931,38.6336,38.6436,156735.0
2023-03-23 11:30:00,39.0,39.04,38.99,39.0,58893.0,38.6436,38.6832,38.6336,38.6436,58893.0
2023-03-23 12:00:00,39.0,39.0,38.96,38.98,62150.0,38.6436,38.6436,38.6039,38.6237,62150.0
2023-03-23 12:30:00,38.98,38.99,38.89,38.9,79764.0,38.6237,38.6336,38.5346,38.5445,79764.0
2023-03-23 13:00:00,38.91,38.93,38.84,38.86,314289.0,38.5544,38.5742,38.485,38.5048,314289.0
2023-03-23 13:30:00,38.86,38.9,38.84,38.88,167772.0,38.5048,38.5445,38.485,38.5246,167772.0
2023-03-23 14:00:00,38.88,38.91,38.79,38.79,834441.0,38.5246,38.5544,38.4355,38.4355,834441.0
2023-03-23 14:30:00,38.78,38.81,38.68,38.75,78654.0,38.4256,38.4553,38.3265,38.3958,78654.0
2023-03-23 15:00:00,38.76,38.89,38.68,38.73,820012.0,38.4057,38.5346,38.3265,38.376,820012.0
2023-03-23 15:30:00,38.72,38.8,38.69,38.71,904745.0,38.3661,38.4454,38.3364,38.3562,904745.0
2023-03-24 09:30:00,38.37,38.43,38.31,38.41,193098.0,38.0193,38.0788,37.9599,38.0589,193098.0
2023-03-24 10:00:00,38.4,38.45,38.34,38.44,216305.0,38.049,38.0986,37.9896,38.0887,216305.0
2023-03-24 10:30:00,38.44,38.46,38.38,38.41,132777.0,38.0887,38.1085,38.0292,38.0589,132777.0
2023-03-24 11:00:00,38.41,38.42,38.34,38.42,241397.0,38.0589,38.0689,37.9896,38.0689,241397.0
2023-03-24 11:30:00,38.41,38.48,38.39,38.47,56435.0,38.0589,38.1283,38.0391,38.1184,56435.0
2023-03-24 12:00:00,38.46,38.49,38.4,38.43,27508.0,38.1085,38.1382,38.049,38.0788,27508.0
2023-03-24 12:30:00,38.44,38.48,38.43,38.46,27694.0,38.0887,38.1283,38.0788,38.1085,27694.0
2023-03-24 13:00:00,38.47,38.48,38.44,38.46,52010.0,38.1184,38.1283,38.0887,38.1085,52010.0
2023-03-24 13:30:00,38.46,38.48,38.43,38.45,45152.0,38.1085,38.1283,38.0788,38.0986,45152.0
2023-03-24 14:00:00,38.46,38.5,38.45,38.48,41724.0,38.1085,38.1481,38.0986,38.1283,41724.0
2023-03-24 14:30:00,38.48,38.53,38.48,38.5,50689.0,38.1283,38.1778,38.1283,38.1481,50689.0
2023-03-24 15:00:00,38.5,38.56,38.47,38.55,73747.0,38.1481,38.2076,38.1184,38.1977,73747.0
2023-03-24 15:30:00,38.55,38.56,38.5,38.55,287233.0,38.1977,38.2076,38.1481,38.1977,287233.0
2023-03-27 09:30:00,38.51,38.58,38.5,38.52,215618.0,38.158,38.2274,38.1481,38.1679,215618.0
2023-03-27 10:00:00,38.54,38.54,38.49,38.51,104358.0,38.1878,38.1878,38.1382,38.158,104358.0
2023-03-27 10:30:00,38.51,38.53,38.47,38.49,106575.0,38.158,38.1778,38.1184,38.1382,106575.0
2023-03-27 11:00:00,38.5,38.53,38.47,38.53,62388.0,38.1481,38.1778,38.1184,38.1778,62388.0
2023-03-27 11:30:00,38.53,38.55,38.48,38.5,106765.0,38.1778,38.1977,38.1283,38.1481,106765.0
2023-03-27 12:00:00,38.5,38.57,38.5,38.56,58471.0,38.1481,38.2175,38.1481,38.2076,58471.0
2023-03-27 12:30:00,38.57,38.57,38.52,38.57,51068.0,38.2175,38.2175,38.1679,38.2175,51068.0
2023-03-27 13:00:00,38.57,38.6,38.54,38.59,78681.0,38.2175,38.2472,38.1878,38.2373,78681.0
2023-03-27 13:30:00,38.59,38.6,38.56,38.57,57383.0,38.2373,38.2472,38.2076,38.2175,57383.0
2023-03-27 14:00:00,38.57,38.63,38.54,38.63,94910.0,38.2175,38.2769,38.1878,38.2769,94910.0
2023-03-27 14:30:00,38.63,38.64,38.62,38.64,72527.0,38.2769,38.2868,38.267,38.2868,72527.0
2023-03-27 15:00:00,38.64,38.67,38.63,38.66,91671.0,38.2868,38.3166,38.2769,38.3067,91671.0
2023-03-27 15:30:00,38.66,38.68,38.64,38.66,611999.0,38.3067,38.3265,38.2868,38.3067,611999.0
2023-03-28 09:30:00,38.43,38.47,38.39,38.44,137431.0,38.0788,38.1184,38.0391,38.0887,137431.0
2023-03-28 10:00:00,38.44,38.5,38.42,38.44,292912.0,38.0887,38.1481,38.0689,38.0887,292912.0
2023-03-28 10:30:00,38.45,38.45,38.39,38.42,51723.0,38.0986,38.0986,38.0391,38.0689,51723.0
2023-03-28 11:00:00,38.42,38.45,38.42,38.44,48625.0,38.0689,38.0986,38.0689,38.0887,48625.0
2023-03-28 11:30:00,38.45,38.46,38.43,38.46,43350.0,38.0986,38.1085,38.0788,38.1085,43350.0
2023-03-28 12:00:00,38.46,38.47,38.41,38.43,39712.0,38.1085,38.1184,38.0589,38.0788,39712.0
2023-03-28 12:30:00,38.43,38.43,38.39,38.41,194505.0,38.0788,38.0788,38.0391,38.0589,194505.0
2023-03-28 13:00:00,38.41,38.42,38.38,38.4,76140.0,38.0589,38.0689,38.0292,38.049,76140.0
2023-03-28 13:30:00,38.39,38.4,38.28,38.28,175470.0,38.0391,38.049,37.9301,37.9301,175470.0
2023-03-28 14:00:00,38.27,38.33,38.27,38.32,97758.0,37.9202,37.9797,37.9202,37.9698,97758.0
2023-03-28 14:30:00,38.33,38.37,38.31,38.36,107077.0,37.9797,38.0193,37.9599,38.0094,107077.0
2023-03-28 15:00:00,38.36,38.38,38.36,38.36,98339.0,38.0094,38.0292,38.0094,38.0094,98339.0
2023-03-28 15:30:00,38.37,38.41,38.36,38.39,269978.0,38.0193,38.0589,38.0094,38.0391,269978.0
2023-03-29 09:30:00,38.59,38.66,38.57,38.66,186474.0,38.2373,38.3067,38.2175,38.3067,186474.0
2023-03-29 10:00:00,38.66,38.69,38.61,38.63,109439.0,38.3067,38.3364,38.2571,38.2769,109439.0
2023-03-29 10:30:00,38.62,38.64,38.58,38.59,131405.0,38.267,38.2868,38.2274,38.2373,131405.0
2023-03-29 11:00:00,38.59,38.62,38.59,38.61,76436.0,38.2373,38.267,38.2373,38.2571,76436.0
2023-03-29 11:30:00,38.61,38.69,38.61,38.67,121173.0,38.2571,38.3364,38.2571,38.3166,121173.0
2023-03-29 12:00:00,38.66,38.67,38.64,38.65,60956.0,38.3067,38.3166,38.2868,38.2968,60956.0
2023-03-29 12:30:00,38.65,38.65,38.59,38.59,47748.0,38.2968,38.2968,38.2373,38.2373,47748.0
2023-03-29 13:00:00,38.59,38.63,38.58,38.62,68168.0,38.2373,38.2769,38.2274,38.267,68168.0
2023-03-29 13:30:00,38.63,38.63,38.58,38.59,113890.0,38.2769,38.2769,38.2274,38.2373,113890.0
2023-03-29 14:00:00,38.59,38.59,38.56,38.58,51238.0,38.2373,38.2373,38.2076,38.2274,51238.0
2023-03-29 14:30:00,38.58,38.6,38.56,38.59,140631.0,38.2274,38.2472,38.2076,38.2373,140631.0
2023-03-29 15:00:00,38.59,38.66,38.57,38.66,149299.0,38.2373,38.3067,38.2175,38.3067,149299.0
2023-03-29 15:30:00,38.66,38.68,38.63,38.66,365901.0,38.3067,38.3265,38.2769,38.3067,365901.0
2023-03-30 09:30:00,38.87,38.94,38.85,38.92,112359.0,38.5147,38.5841,38.4949,38.5643,112359.0
2023-03-30 10:00:00,38.93,38.93,38.81,38.88,271961.0,38.5742,38.5742,38.4553,38.5246,271961.0
2023-03-30 10:30:00,38.88,38.92,38.85,38.89,89581.0,38.5246,38.5643,38.4949,38.5346,89581.0
2023-03-30 11:00:00,38.9,38.9,38.85,38.87,94643.0,38.5445,38.5445,38.4949,38.5147,94643.0
2023-03-30 11:30:00,38.87,38.87,38.83,38.85,35468.0,38.5147,38.5147,38.4751,38.4949,35468.0
2023-03-30 12:00:00,38.85,38.86,38.83,38.85,84721.0,38.4949,38.5048,38.4751,38.4949,84721.0
2023-03-30 12:30:00,38.85,38.86,38.81,38.83,85971.0,38.4949,38.5048,38.4553,38.4751,85971.0
2023-03-30 13:00:00,38.83,38.84,38.81,38.82,61331.0,38.4751,38.485,38.4553,38.4652,61331.0
2023-03-30 13:30:00,38.82,38.82,38.78,38.81,56147.0,38.4652,38.4652,38.4256,38.4553,56147.0
2023-03-30 14:00:00,38.81,38.83,38.81,38.83,30458.0,38.4553,38.4751,38.4553,38.4751,30458.0
2023-03-30 14:30:00,38.84,38.86,38.81,38.85,70469.0,38.485,38.5048,38.4553,38.4949,70469.0
2023-03-30 15:00:00,38.85,38.87,38.83,38.87,94523.0,38.4949,38.5147,38.4751,38.5147,94523.0
2023-03-30 15:30:00,38.87,38.88,38.84,38.86,280977.0,38.5147,38.5246,38.485,38.5048,280977.0
2023-03-31 09:30:00,39.27,39.39,39.27,39.35,131415.0,38.9111,39.03,38.9111,38.9904,131415.0
2023-03-31 10:00:00,39.35,39.37,39.29,39.32,58029.0,38.9904,39.0102,38.9309,38.9606,58029.0
2023-03-31 10:30:00,39.32,39.33,39.22,39.28,106352.0,38.9606,38.9705,38.8615,38.921,106352.0
2023-03-31 11:00:00,39.28,39.34,39.27,39.33,79032.0,38.921,38.9804,38.9111,38.9705,79032.0
2023-03-31 11:30:00,39.33,39.35,39.31,39.32,62607.0,38.9705,38.9904,38.9507,38.9606,62607.0
2023-03-31 12:00:00,39.33,39.33,39.3,39.31,33492.0,38.9705,38.9705,38.9408,38.9507,33492.0
2023-03-31 12:30:00,39.32,39.32,39.29,39.32,36112.0,38.9606,38.9606,38.9309,38.9606,36112.0
2023-03-31 13:00:00,39.32,39.32,39.27,39.27,77538.0,38.9606,38.9606,38.9111,38.9111,77538.0
2023-03-31 13:30:00,39.27,39.28,39.24,39.25,58890.0,38.9111,38.921,38.8814,38.8913,58890.0
2023-03-31 14:00:00,39.25,39.28,39.24,39.26,54559.0,38.8913,38.921,38.8814,38.9012,54559.0
2023-03-31 14:30:00,39.25,39.29,39.25,39.29,98200.0,38.8913,38.9309,38.8913,38.9309,98200.0
2023-03-31 15:00:00,39.29,39.33,39.29,39.33,314729.0,38.9309,38.9705,38.9309,38.9705,314729.0
2023-03-31 15:30:00,39.33,39.39,39.29,39.35,299788.0,38.9705,39.03,38.9309,38.9904,299788.0
2023-04-03 09:30:00,39.3,39.39,39.3,39.36,188787.0,38.9408,39.03,38.9408,39.0003,188787.0
2023-04-03 10:00:00,39.36,39.45,39.36,39.45,168583.0,39.0003,39.0894,39.0003,39.0894,168583.0
2023-04-03 10:30:00,39.44,39.45,39.29,39.33,143265.0,39.0795,39.0894,38.9309,38.9705,143265.0
2023-04-03 11:00:00,39.33,39.37,39.3,39.35,72231.0,38.9705,39.0102,38.9408,38.9904,72231.0
2023-04-03 11:30:00,39.35,39.38,39.33,39.36,104611.0,38.9904,39.0201,38.9705,39.0003,104611.0
2023-04-03 12:00:00,39.36,39.38,39.33,39.36,92684.0,39.0003,39.0201,38.9705,39.0003,92684.0
2023-04-03 12:30:00,39.36,39.38,39.34,39.35,84167.0,39.0003,39.0201,38.9804,38.9904,84167.0
2023-04-03 13:00:00,39.34,39.39,39.33,39.38,105730.0,38.9804,39.03,38.9705,39.0201,105730.0
2023-04-03 13:30:00,39.38,39.42,39.37,39.41,64759.0,39.0201,39.0597,39.0102,39.0498,64759.0
2023-04-03 14:00:00,39.41,39.43,39.4,39.42,71500.0,39.0498,39.0696,39.0399,39.0597,71500.0
2023-04-03 14:30:00,39.42,39.46,39.42,39.45,68928.0,39.0597,39.0993,39.0597,39.0894,68928.0
2023-04-03 15:00:00,39.45,39.49,39.44,39.48,98925.0,39.0894,39.1291,39.0795,39.1192,98925.0
2023-04-03 15:30:00,39.48,39.5,39.47,39.48,283796.0,39.1192,39.139,39.1093,39.1192,283796.0
2023-04-04 09:30:00,39.59,39.66,39.58,39.59,227861.0,39.2282,39.2975,39.2183,39.2282,227861.0
2023-04-04 10:00:00,39.6,39.68,39.57,39.61,218533.0,39.2381,39.3173,39.2083,39.248,218533.0
2023-04-04 10:30:00,39.61,39.65,39.58,39.61,46528.0,39.248,39.2876,39.2183,39.248,46528.0
2023-04-04 11:00:00,39.6,39.6,39.54,39.55,44309.0,39.2381,39.2381,39.1786,39.1885,44309.0
2023-04-04 11:30:00,39.55,39.58,39.54,39.56,69458.0,39.1885,39.2183,39.1786,39.1984,69458.0
2023-04-04 12:00:00,39.56,39.56,39.51,39.55,27284.0,39.1984,39.1984,39.1489,39.1885,27284.0
2023-04-04 12:30:00,39.55,39.58,39.54,39.58,42578.0,39.1885,39.2183,39.1786,39.2183,42578.0
2023-04-04 13:00:00,39.58,39.61,39.57,39.61,30261.0,39.2183,39.248,39.2083,39.248,30261.0
2023-04-04 13:30:00,39.6,39.61,39.58,39.59,59304.0,39.2381,39.248,39.2183,39.2282,59304.0
2023-04-04 14:00:00,39.59,39.62,39.59,39.59,92329.0,39.2282,39.2579,39.2282,39.2282,92329.0
2023-04-04 14:30:00,39.59,39.62,39.57,39.59,116049.0,39.2282,39.2579,39.2083,39.2282,116049.0
2023-04-04 15:00:00,39.58,39.6,39.57,39.58,102894.0,39.2183,39.2381,39.2083,39.2183,102894.0
2023-04-04 15:30:00,39.58,39.6,39.56,39.6,330083.0,39.2183,39.2381,39.1984,39.2381,330083.0
2023-04-05 09:30:00,39.8,39.82,39.72,39.74,299988.0,39.4362,39.4561,39.357,39.3768,299988.0
2023-04-05 10:00:00,39.73,39.8,39.62,39.64,181680.0,39.3669,39.4362,39.2579,39.2777,181680.0
2023-04-05 10:30:00,39.64,39.68,39.61,39.65,62218.0,39.2777,39.3173,39.248,39.2876,62218.0
2023-04-05 11:00:00,39.64,39.66,39.62,39.65,45303.0,39.2777,39.2975,39.2579,39.2876,45303.0
2023-04-05 11:30:00,39.64,39.7,39.63,39.68,48424.0,39.2777,39.3372,39.2678,39.3173,48424.0
2023-04-05 12:00:00,39.68,39.69,39.63,39.64,59773.0,39.3173,39.3272,39.2678,39.2777,59773.0
2023-04-05 12:30:00,39.64,39.65,39.6,39.63,17653.0,39.2777,39.2876,39.2381,39.2678,17653.0
2023-04-05 13:00:00,39.63,39.67,39.61,39.66,37258.0,39.2678,39.3074,39.248,39.2975,37258.0
2023-04-05 13:30:00,39.66,39.67,39.64,39.67,19361.0,39.2975,39.3074,39.2777,39.3074,19361.0
2023-04-05 14:00:00,39.67,39.7,39.66,39.67,27935.0,39.3074,39.3372,39.2975,39.3074,27935.0
2023-04-05 14:30:00,39.66,39.71,39.66,39.7,16478.0,39.2975,39.3471,39.2975,39.3372,16478.0
2023-04-05 15:00:00,39.7,39.7,39.65,39.68,23760.0,39.3372,39.3372,39.2876,39.3173,23760.0
2023-04-05 15:30:00,39.68,39.69,39.66,39.68,135435.0,39.3173,39.3272,39.2975,39.3173,135435.0
2023-04-06 09:30:00,39.82,39.86,39.75,39.78,118824.0,39.4561,39.4957,39.3867,39.4164,118824.0
2023-04-06 10:00:00,39.77,39.89,39.77,39.87,72278.0,39.4065,39.5254,39.4065,39.5056,72278.0
2023-04-06 10:30:00,39.87,39.9,39.84,39.89,198392.0,39.5056,39.5353,39.4759,39.5254,198392.0
2023-04-06 11:00:00,39.89,39.92,39.86,39.89,32343.0,39.5254,39.5551,39.4957,39.5254,32343.0
2023-04-06 11:30:00,39.88,39.95,39.87,39.94,32128.0,39.5155,39.5849,39.5056,39.575,32128.0
2023-04-06 12:00:00,39.94,39.96,39.94,39.95,54725.0,39.575,39.5948,39.575,39.5849,54725.0
2023-04-06 12:30:00,39.95,40.0,39.94,39.96,41509.0,39.5849,39.6344,39.575,39.5948,41509.0
2023-04-06 13:00:00,39.96,39.97,39.94,39.96,22418.0,39.5948,39.6047,39.575,39.5948,22418.0
2023-04-06 13:30:00,39.96,39.97,39.94,39.97,45022.0,39.5948,39.6047,39.575,39.6047,45022.0
2023-04-06 14:00:00,39.97,39.98,39.96,39.98,13557.0,39.6047,39.6146,39.5948,39.6146,13557.0
2023-04-06 14:30:00,39.98,39.98,39.95,39.96,43875.0,39.6146,39.6146,39.5849,39.5948,43875.0
2023-04-06 15:00:00,39.96,39.96,39.94,39.96,83756.0,39.5948,39.5948,39.575,39.5948,83756.0
2023-04-06 15:30:00,39.96,39.97,39.93,39.96,153699.0,39.5948,39.6047,39.5651,39.5948,153699.0
2023-04-10 09:30:00,39.85,39.9,39.8,39.83,130872.0,39.4858,39.5353,39.4362,39.466,130872.0
2023-04-10 10:00:00,39.82,39.87,39.81,39.84,92460.0,39.4561,39.5056,39.4461,39.4759,92460.0
2023-04-10 10:30:00,39.84,39.87,39.83,39.86,36105.0,39.4759,39.5056,39.466,39.4957,36105.0
2023-04-10 11:00:00,39.86,39.87,39.84,39.86,21261.0,39.4957,39.5056,39.4759,39.4957,21261.0
2023-04-10 11:30:00,39.86,39.88,39.81,39.82,120585.0,39.4957,39.5155,39.4461,39.4561,120585.0
2023-04-10 12:00:00,39.82,39.82,39.79,39.82,18926.0,39.4561,39.4561,39.4263,39.4561,18926.0
2023-04-10 12:30:00,39.82,39.87,39.82,39.85,175226.0,39.4561,39.5056,39.4561,39.4858,175226.0
2023-04-10 13:00:00,39.85,39.89,39.85,39.89,179363.0,39.4858,39.5254,39.4858,39.5254,179363.0
2023-04-10 13:30:00,39.89,39.91,39.88,39.89,21460.0,39.5254,39.5452,39.5155,39.5254,21460.0
2023-04-10 14:00:00,39.9,39.93,39.88,39.93,109524.0,39.5353,39.5651,39.5155,39.5651,109524.0
2023-04-10 14:30:00,39.93,39.94,39.91,39.93,35424.0,39.5651,39.575,39.5452,39.5651,35424.0
2023-04-10 15:00:00,39.94,39.94,39.91,39.92,38580.0,39.575,39.575,39.5452,39.5551,38580.0
2023-04-10 15:30:00,39.93,39.96,39.92,39.96,82761.0,39.5651,39.5948,39.5551,39.5948,82761.0
2023-04-11 09:30:00,40.01,40.11,40.01,40.07,311593.0,39.6443,39.7434,39.6443,39.7038,311593.0
2023-04-11 10:00:00,40.08,40.13,40.07,40.12,154844.0,39.7137,39.7632,39.7038,39.7533,154844.0
2023-04-11 10:30:00,40.12,40.12,40.04,40.05,81981.0,39.7533,39.7533,39.674,39.684,81981.0
2023-04-11 11:00:00,40.05,40.1,40.04,40.08,59638.0,39.684,39.7335,39.674,39.7137,59638.0
2023-04-11 11:30:00,40.08,40.09,40.06,40.09,67830.0,39.7137,39.7236,39.6939,39.7236,67830.0
2023-04-11 12:00:00,40.09,40.1,40.07,40.08,56149.0,39.7236,39.7335,39.7038,39.7137,56149.0
2023-04-11 12:30:00,40.09,40.09,40.06,40.08,138171.0,39.7236,39.7236,39.6939,39.7137,138171.0
2023-04-11 13:00:00,40.08,40.08,40.06,40.07,33085.0,39.7137,39.7137,39.6939,39.7038,33085.0
2023-04-11 13:30:00,40.07,40.12,40.06,40.12,65831.0,39.7038,39.7533,39.6939,39.7533,65831.0
2023-04-11 14:00:00,40.11,40.12,40.08,40.11,40105.0,39.7434,39.7533,39.7137,39.7434,40105.0
2023-04-11 14:30:00,40.11,40.12,40.09,40.09,26707.0,39.7434,39.7533,39.7236,39.7236,26707.0
2023-04-11 15:00:00,40.09,40.11,40.08,40.09,109940.0,39.7236,39.7434,39.7137,39.7236,109940.0
2023-04-11 15:30:00,40.09,40.1,40.05,40.09,363282.0,39.7236,39.7335,39.684,39.7236,363282.0
2023-04-12 09:30:00,40.38,40.38,40.26,40.3,119023.0,40.0109,40.0109,39.892,39.9317,119023.0
2023-04-12 10:00:00,40.3,40.39,40.28,40.37,208326.0,39.9317,40.0208,39.9119,40.001,208326.0
2023-04-12 10:30:00,40.37,40.37,40.21,40.22,127542.0,40.001,40.001,39.8425,39.8524,127542.0
2023-04-12 11:00:00,40.23,40.28,40.17,40.27,112181.0,39.8623,39.9119,39.8029,39.9019,112181.0
2023-04-12 11:30:00,40.27,40.31,40.25,40.3,133409.0,39.9019,39.9416,39.8821,39.9317,133409.0
2023-04-12 12:00:00,40.3,40.32,40.29,40.32,45833.0,39.9317,39.9515,39.9218,39.9515,45833.0
2023-04-12 12:30:00,40.32,40.33,40.29,40.33,71598.0,39.9515,39.9614,39.9218,39.9614,71598.0
2023-04-12 13:00:00,40.33,40.35,40.3,40.35,82930.0,39.9614,39.9812,39.9317,39.9812,82930.0
2023-04-12 13:30:00,40.35,40.36,40.31,40.32,171387.0,39.9812,39.9911,39.9416,39.9515,171387.0
2023-04-12 14:00:00,40.31,40.37,40.27,40.28,122710.0,39.9416,40.001,39.9019,39.9119,122710.0
2023-04-12 14:30:00,40.28,40.28,40.24,40.27,84582.0,39.9119,39.9119,39.8722,39.9019,84582.0
2023-04-12 15:00:00,40.26,40.28,40.18,40.19,190807.0,39.892,39.9119,39.8128,39.8227,190807.0
2023-04-12 15:30:00,40.19,40.22,40.17,40.19,350883.0,39.8227,39.8524,39.8029,39.8227,350883.0
2023-04-13 09:30:00,40.33,40.39,40.31,40.33,177577.0,39.9614,40.0208,39.9416,39.9614,177577.0
2023-04-13 10:00:00,40.34,40.35,40.3,40.33,136379.0,39.9713,39.9812,39.9317,39.9614,136379.0
2023-04-13 10:30:00,40.32,40.32,40.27,40.29,74564.0,39.9515,39.9515,39.9019,39.9218,74564.0
2023-04-13 11:00:00,40.29,40.31,40.28,40.29,57638.0,39.9218,39.9416,39.9119,39.9218,57638.0
2023-04-13 11:30:00,40.3,40.31,40.28,40.3,86980.0,39.9317,39.9416,39.9119,39.9317,86980.0
2023-04-13 12:00:00,40.31,40.32,40.29,40.29,73435.0,39.9416,39.9515,39.9218,39.9218,73435.0
2023-04-13 12:30:00,40.3,40.3,40.26,40.29,51196.0,39.9317,39.9317,39.892,39.9218,51196.0
2023-04-13 13:00:00,40.3,40.3,40.28,40.28,121079.0,39.9317,39.9317,39.9119,39.9119,121079.0
2023-04-13 13:30:00,40.29,40.32,40.28,40.31,99095.0,39.9218,39.9515,39.9119,39.9416,99095.0
2023-04-13 14:00:00,40.31,40.33,40.3,40.31,83856.0,39.9416,39.9614,39.9317,39.9416,83856.0
2023-04-13 14:30:00,40.31,40.34,40.29,40.34,100379.0,39.9416,39.9713,39.9218,39.9713,100379.0
2023-04-13 15:00:00,40.34,40.35,40.33,40.33,106354.0,39.9713,39.9812,39.9614,39.9614,106354.0
2023-04-13 15:30:00,40.34,40.35,40.32,40.35,292405.0,39.9713,39.9812,39.9515,39.9812,292405.0
2023-04-14 09:30:00,40.28,40.37,40.26,40.36,217905.0,39.9119,40.001,39.892,39.9911,217905.0
2023-04-14 10:00:00,40.35,40.36,40.2,40.22,299998.0,39.9812,39.9911,39.8326,39.8524,299998.0
2023-04-14 10:30:00,40.22,40.24,40.18,40.22,112460.0,39.8524,39.8722,39.8128,39.8524,112460.0
2023-04-14 11:00:00,40.22,40.22,40.12,40.14,222456.0,39.8524,39.8524,39.7533,39.7731,222456.0
2023-04-14 11:30:00,40.14,40.16,40.12,40.14,156343.0,39.7731,39.793,39.7533,39.7731,156343.0
2023-04-14 12:00:00,40.14,40.18,40.13,40.15,68021.0,39.7731,39.8128,39.7632,39.783,68021.0
2023-04-14 12:30:00,40.14,40.15,40.09,40.12,54716.0,39.7731,39.783,39.7236,39.7533,54716.0
2023-04-14 13:00:00,40.13,40.18,40.12,40.14,51448.0,39.7632,39.8128,39.7533,39.7731,51448.0
2023-04-14 13:30:00,40.13,40.15,40.1,40.15,37206.0,39.7632,39.783,39.7335,39.783,37206.0
2023-04-14 14:00:00,40.15,40.18,40.12,40.18,33582.0,39.783,39.8128,39.7533,39.8128,33582.0
2023-04-14 14:30:00,40.18,40.19,40.17,40.18,46349.0,39.8128,39.8227,39.8029,39.8128,46349.0
2023-04-14 15:00:00,40.17,40.18,40.12,40.16,125327.0,39.8029,39.8128,39.7533,39.793,125327.0
2023-04-14 15:30:00,40.17,40.2,40.15,40.16,294815.0,39.8029,39.8326,39.783,39.793,294815.0
2023-04-17 09:30:00,40.04,40.06,40.0,40.02,418140.0,39.674,39.6939,39.6344,39.6542,418140.0
2023-04-17 10:00:00,40.03,40.06,40.0,40.05,96096.0,39.6641,39.6939,39.6344,39.684,96096.0
2023-04-17 10:30:00,40.04,40.05,39.97,40.0,76573.0,39.674,39.684,39.6047,39.6344,76573.0
2023-04-17 11:00:00,40.0,40.01,39.98,40.0,69686.0,39.6344,39.6443,39.6146,39.6344,69686.0
2023-04-17 11:30:00,40.0,40.0,39.95,39.99,79796.0,39.6344,39.6344,39.5849,39.6245,79796.0
2023-04-17 12:00:00,39.99,40.01,39.98,39.99,52135.0,39.6245,39.6443,39.6146,39.6245,52135.0
2023-04-17 12:30:00,40.0,40.01,39.96,39.97,57927.0,39.6344,39.6443,39.5948,39.6047,57927.0
2023-04-17 13:00:00,39.97,39.98,39.95,39.97,77346.0,39.6047,39.6146,39.5849,39.6047,77346.0
2023-04-17 13:30:00,39.98,39.98,39.95,39.96,86062.0,39.6146,39.6146,39.5849,39.5948,86062.0
2023-04-17 14:00:00,39.95,39.97,39.94,39.96,88834.0,39.5849,39.6047,39.575,39.5948,88834.0
2023-04-17 14:30:00,39.96,40.01,39.96,40.01,96300.0,39.5948,39.6443,39.5948,39.6443,96300.0
2023-04-17 15:00:00,40.01,40.05,40.0,40.05,133014.0,39.6443,39.684,39.6344,39.684,133014.0
2023-04-17 15:30:00,40.05,40.05,40.01,40.01,220049.0,39.684,39.684,39.6443,39.6443,220049.0
2023-04-18 09:30:00,40.04,40.04,39.96,39.98,155278.0,39.674,39.674,39.5948,39.6146,155278.0
2023-04-18 10:00:00,39.98,39.98,39.92,39.93,263821.0,39.6146,39.6146,39.5551,39.5651,263821.0
2023-04-18 10:30:00,39.92,39.93,39.89,39.92,110795.0,39.5551,39.5651,39.5254,39.5551,110795.0
2023-04-18 11:00:00,39.92,39.93,39.89,39.92,82223.0,39.5551,39.5651,39.5254,39.5551,82223.0
2023-04-18 11:30:00,39.92,39.92,39.84,39.86,175771.0,39.5551,39.5551,39.4759,39.4957,175771.0
2023-04-18 12:00:00,39.86,39.92,39.85,39.92,53415.0,39.4957,39.5551,39.4858,39.5551,53415.0
2023-04-18 12:30:00,39.92,39.92,39.86,39.87,80973.0,39.5551,39.5551,39.4957,39.5056,80973.0
2023-04-18 13:00:00,39.87,39.89,39.86,39.87,37380.0,39.5056,39.5254,39.4957,39.5056,37380.0
2023-04-18 13:30:00,39.86,39.9,39.86,39.88,29525.0,39.4957,39.5353,39.4957,39.5155,29525.0
2023-04-18 14:00:00,39.88,39.89,39.86,39.89,31965.0,39.5155,39.5254,39.4957,39.5254,31965.0
2023-04-18 14:30:00,39.89,39.89,39.84,39.88,43333.0,39.5254,39.5254,39.4759,39.5155,43333.0
2023-04-18 15:00:00,39.89,39.91,39.88,39.89,51733.0,39.5254,39.5452,39.5155,39.5254,51733.0
2023-04-18 15:30:00,39.89,39.94,39.88,39.93,126929.0,39.5254,39.575,39.5155,39.5651,126929.0
2023-04-19 09:30:00,39.77,39.82,39.74,39.76,128809.0,39.4065,39.4561,39.3768,39.3966,128809.0
2023-04-19 10:00:00,39.76,39.83,39.75,39.8,67661.0,39.3966,39.466,39.3867,39.4362,67661.0
2023-04-19 10:30:00,39.8,39.83,39.78,39.8,55419.0,39.4362,39.466,39.4164,39.4362,55419.0
2023-04-19 11:00:00,39.8,39.81,39.78,39.79,41595.0,39.4362,39.4461,39.4164,39.4263,41595.0
2023-04-19 11:30:00,39.79,39.82,39.78,39.8,34890.0,39.4263,39.4561,39.4164,39.4362,34890.0
2023-04-19 12:00:00,39.8,39.83,39.79,39.83,32151.0,39.4362,39.466,39.4263,39.466,32151.0
2023-04-19 12:30:00,39.83,39.84,39.82,39.83,29094.0,39.466,39.4759,39.4561,39.466,29094.0
2023-04-19 13:00:00,39.84,39.85,39.81,39.83,42820.0,39.4759,39.4858,39.4461,39.466,42820.0
2023-04-19 13:30:00,39.84,39.84,39.8,39.83,38117.0,39.4759,39.4759,39.4362,39.466,38117.0
2023-04-19 14:00:00,39.83,39.85,39.81,39.83,157134.0,39.466,39.4858,39.4461,39.466,157134.0
2023-04-19 14:30:00,39.83,39.83,39.8,39.82,44727.0,39.466,39.466,39.4362,39.4561,44727.0
2023-04-19 15:00:00,39.81,39.83,39.8,39.82,114378.0,39.4461,39.466,39.4362,39.4561,114378.0
2023-04-19 15:30:00,39.82,39.83,39.79,39.81,301353.0,39.4561,39.466,39.4263,39.4461,301353.0
2023-04-20 09:30:00,39.84,39.92,39.81,39.89,223080.0,39.4759,39.5551,39.4461,39.5254,223080.0
2023-04-20 10:00:00,39.88,39.94,39.88,39.9,117484.0,39.5155,39.575,39.5155,39.5353,117484.0
2023-04-20 10:30:00,39.9,39.92,39.88,39.9,46439.0,39.5353,39.5551,39.5155,39.5353,46439.0
2023-04-20 11:00:00,39.9,39.9,39.84,39.87,110598.0,39.5353,39.5353,39.4759,39.5056,110598.0
2023-04-20 11:30:00,39.87,39.89,39.86,39.86,60403.0,39.5056,39.5254,39.4957,39.4957,60403.0
2023-04-20 12:00:00,39.86,39.88,39.85,39.87,36195.0,39.4957,39.5155,39.4858,39.5056,36195.0
2023-04-20 12:30:00,39.87,39.9,39.86,39.9,50160.0,39.5056,39.5353,39.4957,39.5353,50160.0
2023-04-20 13:00:00,39.91,39.92,39.89,39.91,32373.0,39.5452,39.5551,39.5254,39.5452,32373.0
2023-04-20 13:30:00,39.91,39.93,39.89,39.9,47496.0,39.5452,39.5651,39.5254,39.5353,47496.0
2023-04-20 14:00:00,39.89,39.9,39.85,39.86,35274.0,39.5254,39.5353,39.4858,39.4957,35274.0
2023-04-20 14:30:00,39.86,39.86,39.81,39.83,41518.0,39.4957,39.4957,39.4461,39.466,41518.0
2023-04-20 15:00:00,39.83,39.84,39.78,39.79,45484.0,39.466,39.4759,39.4164,39.4263,45484.0
2023-04-20 15:30:00,39.79,39.85,39.78,39.84,178971.0,39.4263,39.4858,39.4164,39.4759,178971.0
2023-04-21 09:30:00,39.74,39.81,39.67,39.69,231193.0,39.3768,39.4461,39.3074,39.3272,231193.0
2023-04-21 10:00:00,39.69,39.86,39.65,39.83,96953.0,39.3272,39.4957,39.2876,39.466,96953.0
2023-04-21 10:30:00,39.82,39.83,39.77,39.8,44176.0,39.4561,39.466,39.4065,39.4362,44176.0
2023-04-21 11:00:00,39.79,39.83,39.79,39.81,31676.0,39.4263,39.466,39.4263,39.4461,31676.0
2023-04-21 11:30:00,39.82,39.85,39.79,39.81,109746.0,39.4561,39.4858,39.4263,39.4461,109746.0
2023-04-21 12:00:00,39.81,39.83,39.79,39.8,75659.0,39.4461,39.466,39.4263,39.4362,75659.0
2023-04-21 12:30:00,39.79,39.83,39.78,39.83,15138.0,39.4263,39.466,39.4164,39.466,15138.0
2023-04-21 13:00:00,39.82,39.83,39.8,39.8,16037.0,39.4561,39.466,39.4362,39.4362,16037.0
2023-04-21 13:30:00,39.81,39.86,39.81,39.86,13894.0,39.4461,39.4957,39.4461,39.4957,13894.0
2023-04-21 14:00:00,39.86,39.88,39.85,39.86,37762.0,39.4957,39.5155,39.4858,39.4957,37762.0
2023-04-21 14:30:00,39.86,39.86,39.84,39.84,78772.0,39.4957,39.4957,39.4759,39.4759,78772.0
2023-04-21 15:00:00,39.84,39.85,39.82,39.83,56422.0,39.4759,39.4858,39.4561,39.466,56422.0
2023-04-21 15:30:00,39.83,39.88,39.83,39.88,170150.0,39.466,39.5155,39.466,39.5155,170150.0
2023-04-24 09:30:00,40.13,40.18,40.08,40.16,151197.0,39.7632,39.8128,39.7137,39.793,151197.0
2023-04-24 10:00:00,40.16,40.18,40.15,40.17,75760.0,39.793,39.8128,39.783,39.8029,75760.0
2023-04-24 10:30:00,40.17,40.18,40.1,40.11,64719.0,39.8029,39.8128,39.7335,39.7434,64719.0
2023-04-24 11:00:00,40.11,40.11,40.08,40.08,36326.0,39.7434,39.7434,39.7137,39.7137,36326.0
2023-04-24 11:30:00,40.08,40.11,40.08,40.09,67622.0,39.7137,39.7434,39.7137,39.7236,67622.0
2023-04-24 12:00:00,40.09,40.13,40.09,40.11,56332.0,39.7236,39.7632,39.7236,39.7434,56332.0
2023-04-24 12:30:00,40.12,40.13,40.1,40.12,15680.0,39.7533,39.7632,39.7335,39.7533,15680.0
2023-04-24 13:00:00,40.12,40.13,40.1,40.13,61312.0,39.7533,39.7632,39.7335,39.7632,61312.0
2023-04-24 13:30:00,40.13,40.15,40.12,40.15,23993.0,39.7632,39.783,39.7533,39.783,23993.0
2023-04-24 14:00:00,40.15,40.15,40.13,40.14,29021.0,39.783,39.783,39.7632,39.7731,29021.0
2023-04-24 14:30:00,40.14,40.16,40.12,40.16,25545.0,39.7731,39.793,39.7533,39.793,25545.0
2023-04-24 15:00:00,40.16,40.18,40.16,40.18,93489.0,39.793,39.8128,39.793,39.8128,93489.0
2023-04-24 15:30:00,40.18,40.2,40.17,40.18,143517.0,39.8128,39.8326,39.8029,39.8128,143517.0
2023-04-25 09:30:00,40.25,40.25,40.16,40.17,51539.0,39.8821,39.8821,39.793,39.8029,51539.0
2023-04-25 10:00:00,40.18,40.2,40.13,40.14,76826.0,39.8128,39.8326,39.7632,39.7731,76826.0
2023-04-25 10:30:00,40.14,40.15,40.11,40.14,23782.0,39.7731,39.783,39.7434,39.7731,23782.0
2023-04-25 11:00:00,40.14,40.2,40.13,40.15,91210.0,39.7731,39.8326,39.7632,39.783,91210.0
2023-04-25 11:30:00,40.14,40.15,40.12,40.13,55880.0,39.7731,39.783,39.7533,39.7632,55880.0
2023-04-25 12:00:00,40.12,40.14,40.11,40.11,21817.0,39.7533,39.7731,39.7434,39.7434,21817.0
2023-04-25 12:30:00,40.11,40.13,40.09,40.1,37851.0,39.7434,39.7632,39.7236,39.7335,37851.0
2023-04-25 13:00:00,40.1,40.11,40.04,40.07,88020.0,39.7335,39.7434,39.674,39.7038,88020.0
2023-04-25 13:30:00,40.06,40.08,40.05,40.07,30508.0,39.6939,39.7137,39.684,39.7038,30508.0
2023-04-25 14:00:00,40.07,40.07,40.04,40.07,67807.0,39.7038,39.7038,39.674,39.7038,67807.0
2023-04-25 14:30:00,40.06,40.07,40.03,40.05,39730.0,39.6939,39.7038,39.6641,39.684,39730.0
2023-04-25 15:00:00,40.05,40.07,40.0,40.04,399168.0,39.684,39.7038,39.6344,39.674,399168.0
2023-04-25 15:30:00,40.05,40.05,40.01,40.03,496806.0,39.684,39.684,39.6443,39.6641,496806.0
2023-04-26 09:30:00,40.4,40.45,40.36,40.41,151078.0,40.0308,40.0803,39.9911,40.0407,151078.0
2023-04-26 10:00:00,40.41,40.41,40.31,40.32,92304.0,40.0407,40.0407,39.9416,39.9515,92304.0
2023-04-26 10:30:00,40.32,40.35,40.31,40.32,66575.0,39.9515,39.9812,39.9416,39.9515,66575.0
2023-04-26 11:00:00,40.31,40.35,40.31,40.34,67220.0,39.9416,39.9812,39.9416,39.9713,67220.0
2023-04-26 11:30:00,40.34,40.39,40.34,40.36,65621.0,39.9713,40.0208,39.9713,39.9911,65621.0
2023-04-26 12:00:00,40.36,40.4,40.35,40.37,70892.0,39.9911,40.0308,39.9812,40.001,70892.0
2023-04-26 12:30:00,40.37,40.37,40.35,40.36,27001.0,40.001,40.001,39.9812,39.9911,27001.0
2023-04-26 13:00:00,40.36,40.37,40.32,40.33,62677.0,39.9911,40.001,39.9515,39.9614,62677.0
2023-04-26 13:30:00,40.33,40.34,40.29,40.3,50417.0,39.9614,39.9713,39.9218,39.9317,50417.0
2023-04-26 14:00:00,40.3,40.31,40.26,40.3,41191.0,39.9317,39.9416,39.892,39.9317,41191.0
2023-04-26 14:30:00,40.3,40.3,40.24,40.27,170418.0,39.9317,39.9317,39.8722,39.9019,170418.0
2023-04-26 15:00:00,40.27,40.28,40.25,40.26,37300.0,39.9019,39.9119,39.8821,39.892,37300.0
2023-04-26 15:30:00,40.27,40.29,40.24,40.27,193957.0,39.9019,39.9218,39.8722,39.9019,193957.0
2023-04-27 09:30:00,40.67,40.67,40.57,40.63,147777.0,40.2983,40.2983,40.1992,40.2587,147777.0
2023-04-27 10:00:00,40.63,40.7,40.62,40.64,66963.0,40.2587,40.328,40.2487,40.2686,66963.0
2023-04-27 10:30:00,40.64,40.66,40.62,40.63,72870.0,40.2686,40.2884,40.2487,40.2587,72870.0
2023-04-27 11:00:00,40.63,40.68,40.62,40.68,41959.0,40.2587,40.3082,40.2487,40.3082,41959.0
2023-04-27 11:30:00,40.68,40.69,40.66,40.66,99979.0,40.3082,40.3181,40.2884,40.2884,99979.0
2023-04-27 12:00:00,40.67,40.7,40.66,40.69,24024.0,40.2983,40.328,40.2884,40.3181,24024.0
2023-04-27 12:30:00,40.69,40.7,40.67,40.68,46544.0,40.3181,40.328,40.2983,40.3082,46544.0
2023-04-27 13:00:00,40.68,40.69,40.67,40.68,47586.0,40.3082,40.3181,40.2983,40.3082,47586.0
2023-04-27 13:30:00,40.69,40.74,40.68,40.72,42118.0,40.3181,40.3676,40.3082,40.3478,42118.0
2023-04-27 14:00:00,40.73,40.74,40.72,40.74,30404.0,40.3577,40.3676,40.3478,40.3676,30404.0
2023-04-27 14:30:00,40.73,40.75,40.72,40.75,41123.0,40.3577,40.3776,40.3478,40.3776,41123.0
2023-04-27 15:00:00,40.75,40.77,40.74,40.74,52052.0,40.3776,40.3974,40.3676,40.3676,52052.0
2023-04-27 15:30:00,40.74,40.75,40.73,40.74,355942.0,40.3676,40.3776,40.3577,40.3676,355942.0
2023-04-28 09:30:00,40.98,41.04,40.98,41.02,396211.0,40.6055,40.6649,40.6055,40.6451,396211.0
2023-04-28 10:00:00,41.03,41.08,41.02,41.07,109840.0,40.655,40.7045,40.6451,40.6946,109840.0
2023-04-28 10:30:00,41.08,41.1,41.04,41.07,64749.0,40.7045,40.7244,40.6649,40.6946,64749.0
2023-04-28 11:00:00,41.08,41.09,41.04,41.09,60822.0,40.7045,40.7145,40.6649,40.7145,60822.0
2023-04-28 11:30:00,41.09,41.12,41.08,41.12,53780.0,40.7145,40.7442,40.7045,40.7442,53780.0
2023-04-28 12:00:00,41.12,41.13,41.07,41.09,54550.0,40.7442,40.7541,40.6946,40.7145,54550.0
2023-04-28 12:30:00,41.09,41.12,41.08,41.12,72404.0,40.7145,40.7442,40.7045,40.7442,72404.0
2023-04-28 13:00:00,41.12,41.12,41.09,41.11,212395.0,40.7442,40.7442,40.7145,40.7343,212395.0
2023-04-28 13:30:00,41.11,41.12,41.07,41.08,95881.0,40.7343,40.7442,40.6946,40.7045,95881.0
2023-04-28 14:00:00,41.08,41.11,41.07,41.07,87777.0,40.7045,40.7343,40.6946,40.6946,87777.0
2023-04-28 14:30:00,41.07,41.09,41.05,41.09,102254.0,40.6946,40.7145,40.6748,40.7145,102254.0
2023-04-28 15:00:00,41.08,41.1,41.07,41.08,46686.0,40.7045,40.7244,40.6946,40.7045,46686.0
2023-04-28 15:30:00,41.08,41.12,41.06,41.12,204856.0,40.7045,40.7442,40.6847,40.7442,204856.0
2023-05-01 09:30:00,41.19,41.29,41.12,41.24,117271.0,40.8135,40.9126,40.7442,40.8631,117271.0
2023-05-01 10:00:00,41.23,41.23,41.15,41.18,118644.0,40.8532,40.8532,40.7739,40.8036,118644.0
2023-05-01 10:30:00,41.18,41.23,41.17,41.2,101371.0,40.8036,40.8532,40.7937,40.8234,101371.0
2023-05-01 11:00:00,41.21,41.22,41.15,41.16,69914.0,40.8334,40.8433,40.7739,40.7838,69914.0
2023-05-01 11:30:00,41.16,41.18,41.16,41.16,35840.0,40.7838,40.8036,40.7838,40.7838,35840.0
2023-05-01 12:00:00,41.17,41.2,41.16,41.2,20286.0,40.7937,40.8234,40.7838,40.8234,20286.0
2023-05-01 12:30:00,41.2,41.23,41.19,41.21,20859.0,40.8234,40.8532,40.8135,40.8334,20859.0
2023-05-01 13:00:00,41.21,41.21,41.17,41.18,37861.0,40.8334,40.8334,40.7937,40.8036,37861.0
2023-05-01 13:30:00,41.18,41.19,41.16,41.19,117122.0,40.8036,40.8135,40.7838,40.8135,117122.0
2023-05-01 14:00:00,41.19,41.19,41.16,41.16,100742.0,40.8135,40.8135,40.7838,40.7838,100742.0
2023-05-01 14:30:00,41.16,41.17,41.13,41.15,88354.0,40.7838,40.7937,40.7541,40.7739,88354.0
2023-05-01 15:00:00,41.15,41.15,41.12,41.13,119298.0,40.7739,40.7739,40.7442,40.7541,119298.0
2023-05-01 15:30:00,41.14,41.15,41.11,41.12,321618.0,40.764,40.7739,40.7343,40.7442,321618.0
2023-05-02 09:30:00,41.15,41.15,41.06,41.07,440676.0,40.7739,40.7739,40.6847,40.6946,440676.0
2023-05-02 10:00:00,41.07,41.11,40.97,40.98,143769.0,40.6946,40.7343,40.5955,40.6055,143769.0
2023-05-02 10:30:00,40.98,41.01,40.96,40.98,130050.0,40.6055,40.6352,40.5856,40.6055,130050.0
2023-05-02 11:00:00,40.98,40.99,40.93,40.95,75449.0,40.6055,40.6154,40.5559,40.5757,75449.0
2023-05-02 11:30:00,40.95,40.98,40.93,40.96,79280.0,40.5757,40.6055,40.5559,40.5856,79280.0
2023-05-02 12:00:00,40.96,40.96,40.92,40.95,51728.0,40.5856,40.5856,40.546,40.5757,51728.0
2023-05-02 12:30:00,40.95,40.97,40.94,40.96,55045.0,40.5757,40.5955,40.5658,40.5856,55045.0
2023-05-02 13:00:00,40.96,40.98,40.95,40.98,49493.0,40.5856,40.6055,40.5757,40.6055,49493.0
2023-05-02 13:30:00,40.98,41.03,40.97,41.02,94357.0,40.6055,40.655,40.5955,40.6451,94357.0
2023-05-02 14:00:00,41.02,41.02,41.0,41.02,165046.0,40.6451,40.6451,40.6253,40.6451,165046.0
2023-05-02 14:30:00,41.02,41.06,41.0,41.05,717803.0,40.6451,40.6847,40.6253,40.6748,717803.0
2023-05-02 15:00:00,41.04,41.06,41.02,41.06,150700.0,40.6649,40.6847,40.6451,40.6847,150700.0
2023-05-02 15:30:00,41.06,41.07,41.03,41.06,366082.0,40.6847,40.6946,40.655,40.6847,366082.0
2023-05-03 09:30:00,40.99,41.05,40.99,41.04,203766.0,40.6154,40.6748,40.6154,40.6649,203766.0
2023-05-03 10:00:00,41.04,41.05,41.01,41.03,274088.0,40.6649,40.6748,40.6352,40.655,274088.0
2023-05-03 10:30:00,41.03,41.06,41.01,41.05,138476.0,40.655,40.6847,40.6352,40.6748,138476.0
2023-05-03 11:00:00,41.05,41.06,41.01,41.02,123005.0,40.6748,40.6847,40.6352,40.6451,123005.0
2023-05-03 11:30:00,41.02,41.04,41.01,41.03,84248.0,40.6451,40.6649,40.6352,40.655,84248.0
2023-05-03 12:00:00,41.04,41.07,41.03,41.07,45230.0,40.6649,40.6946,40.655,40.6946,45230.0
2023-05-03 12:30:00,41.07,41.08,41.05,41.08,32483.0,40.6946,40.7045,40.6748,40.7045,32483.0
2023-05-03 13:00:00,41.07,41.1,41.07,41.09,26414.0,40.6946,40.7244,40.6946,40.7145,26414.0
2023-05-03 13:30:00,41.09,41.1,41.08,41.09,44274.0,40.7145,40.7244,40.7045,40.7145,44274.0
2023-05-03 14:00:00,41.09,41.16,41.05,41.12,120350.0,40.7145,40.7838,40.6748,40.7442,120350.0
2023-05-03 14:30:00,41.12,41.15,40.99,41.09,199444.0,40.7442,40.7739,40.6154,40.7145,199444.0
2023-05-03 15:00:00,41.09,41.11,40.96,40.96,149908.0,40.7145,40.7343,40.5856,40.5856,149908.0
2023-05-03 15:30:00,40.96,40.97,40.93,40.94,260581.0,40.5856,40.5955,40.5559,40.5658,260581.0
2023-05-04 09:30:00,41.25,41.33,41.25,41.3,318751.0,40.873,40.9523,40.873,40.9225,318751.0
2023-05-04 10:00:00,41.3,41.32,41.24,41.25,98950.0,40.9225,40.9423,40.8631,40.873,98950.0
2023-05-04 10:30:00,41.24,41.27,41.21,41.22,151200.0,40.8631,40.8928,40.8334,40.8433,151200.0
2023-05-04 11:00:00,41.22,41.27,41.22,41.22,74462.0,40.8433,40.8928,40.8433,40.8433,74462.0
2023-05-04 11:30:00,41.23,41.25,41.2,41.21,57928.0,40.8532,40.873,40.8234,40.8334,57928.0
2023-05-04 12:00:00,41.22,41.25,41.2,41.25,88422.0,40.8433,40.873,40.8234,40.873,88422.0
2023-05-04 12:30:00,41.25,41.26,41.22,41.26,62299.0,40.873,40.8829,40.8433,40.8829,62299.0
2023-05-04 13:00:00,41.26,41.31,41.25,41.3,86862.0,40.8829,40.9324,40.873,40.9225,86862.0
2023-05-04 13:30:00,41.29,41.3,41.24,41.27,65458.0,40.9126,40.9225,40.8631,40.8928,65458.0
2023-05-04 14:00:00,41.27,41.27,41.21,41.22,90937.0,40.8928,40.8928,40.8334,40.8433,90937.0
2023-05-04 14:30:00,41.21,41.23,41.19,41.22,77128.0,40.8334,40.8532,40.8135,40.8433,77128.0
2023-05-04 15:00:00,41.22,41.26,41.21,41.22,154527.0,40.8433,40.8829,40.8334,40.8433,154527.0
2023-05-04 15:30:00,41.22,41.25,41.18,41.22,219643.0,40.8433,40.873,40.8036,40.8433,219643.0
2023-05-05 09:30:00,41.17,41.27,41.17,41.26,337869.0,40.7937,40.8928,40.7937,40.8829,337869.0
2023-05-05 10:00:00,41.26,41.31,41.23,41.3,88675.0,40.8829,40.9324,40.8532,40.9225,88675.0
2023-05-05 10:30:00,41.3,41.32,41.28,41.3,129728.0,40.9225,40.9423,40.9027,40.9225,129728.0
2023-05-05 11:00:00,41.31,41.34,41.3,41.34,85234.0,40.9324,40.9622,40.9225,40.9622,85234.0
2023-05-05 11:30:00,41.33,41.37,41.33,41.34,92922.0,40.9523,40.9919,40.9523,40.9622,92922.0
2023-05-05 12:00:00,41.35,41.36,41.32,41.34,75942.0,40.9721,40.982,40.9423,40.9622,75942.0
2023-05-05 12:30:00,41.33,41.37,41.32,41.37,47972.0,40.9523,40.9919,40.9423,40.9919,47972.0
2023-05-05 13:00:00,41.37,41.38,41.35,41.38,62300.0,40.9919,41.0018,40.9721,41.0018,62300.0
2023-05-05 13:30:00,41.38,41.38,41.36,41.37,58426.0,41.0018,41.0018,40.982,40.9919,58426.0
2023-05-05 14:00:00,41.37,41.41,41.36,41.41,83497.0,40.9919,41.0315,40.982,41.0315,83497.0
2023-05-05 14:30:00,41.4,41.43,41.39,41.43,82694.0,41.0216,41.0513,41.0117,41.0513,82694.0
2023-05-05 15:00:00,41.43,41.43,41.38,41.4,169537.0,41.0513,41.0513,41.0018,41.0216,169537.0
2023-05-05 15:30:00,41.4,41.4,41.37,41.4,200025.0,41.0216,41.0216,40.9919,41.0216,200025.0
2023-05-08 09:30:00,41.64,41.65,41.56,41.59,200312.0,41.2594,41.2693,41.1802,41.2099,200312.0
2023-05-08 10:00:00,41.59,41.6,41.52,41.54,60008.0,41.2099,41.2198,41.1405,41.1603,60008.0
2023-05-08 10:30:00,41.55,41.58,41.55,41.58,71894.0,41.1702,41.2,41.1702,41.2,71894.0
2023-05-08 11:00:00,41.57,41.59,41.54,41.55,64589.0,41.1901,41.2099,41.1603,41.1702,64589.0
2023-05-08 11:30:00,41.55,41.57,41.54,41.55,44896.0,41.1702,41.1901,41.1603,41.1702,44896.0
2023-05-08 12:00:00,41.55,41.57,41.54,41.55,26754.0,41.1702,41.1901,41.1603,41.1702,26754.0
2023-05-08 12:30:00,41.55,41.56,41.53,41.55,30479.0,41.1702,41.1802,41.1504,41.1702,30479.0
2023-05-08 13:00:00,41.54,41.55,41.53,41.53,27890.0,41.1603,41.1702,41.1504,41.1504,27890.0
2023-05-08 13:30:00,41.54,41.56,41.53,41.55,67137.0,41.1603,41.1802,41.1504,41.1702,67137.0
2023-05-08 14:00:00,41.55,41.56,41.48,41.55,113635.0,41.1702,41.1802,41.1009,41.1702,113635.0
2023-05-08 14:30:00,41.55,41.56,41.53,41.55,85832.0,41.1702,41.1802,41.1504,41.1702,85832.0
2023-05-08 15:00:00,41.55,41.56,41.53,41.53,44100.0,41.1702,41.1802,41.1504,41.1504,44100.0
2023-05-08 15:30:00,41.54,41.56,41.52,41.53,238188.0,41.1603,41.1802,41.1405,41.1504,238188.0
2023-05-09 09:30:00,41.37,41.46,41.35,41.45,133231.0,40.9919,41.0811,40.9721,41.0712,133231.0
2023-05-09 10:00:00,41.45,41.46,41.39,41.41,72361.0,41.0712,41.0811,41.0117,41.0315,72361.0
2023-05-09 10:30:00,41.41,41.45,41.39,41.44,74711.0,41.0315,41.0712,41.0117,41.0613,74711.0
2023-05-09 11:00:00,41.44,41.46,41.38,41.39,103970.0,41.0613,41.0811,41.0018,41.0117,103970.0
2023-05-09 11:30:00,41.39,41.42,41.38,41.41,46611.0,41.0117,41.0414,41.0018,41.0315,46611.0
2023-05-09 12:00:00,41.4,41.43,41.39,41.43,67104.0,41.0216,41.0513,41.0117,41.0513,67104.0
2023-05-09 12:30:00,41.43,41.46,41.41,41.46,66051.0,41.0513,41.0811,41.0315,41.0811,66051.0
2023-05-09 13:00:00,41.46,41.47,41.44,41.45,80111.0,41.0811,41.091,41.0613,41.0712,80111.0
2023-05-09 13:30:00,41.45,41.48,41.44,41.47,62039.0,41.0712,41.1009,41.0613,41.091,62039.0
2023-05-09 14:00:00,41.47,41.48,41.44,41.47,73892.0,41.091,41.1009,41.0613,41.091,73892.0
2023-05-09 14:30:00,41.47,41.47,41.42,41.43,121032.0,41.091,41.091,41.0414,41.0513,121032.0
2023-05-09 15:00:00,41.44,41.47,41.43,41.47,177322.0,41.0613,41.091,41.0513,41.091,177322.0
2023-05-09 15:30:00,41.47,41.49,41.45,41.46,609767.0,41.091,41.1108,41.0712,41.0811,609767.0
2023-05-10 09:30:00,41.73,41.73,41.6,41.65,118681.0,41.3486,41.3486,41.2198,41.2693,118681.0
2023-05-10 10:00:00,41.65,41.69,41.62,41.65,105004.0,41.2693,41.309,41.2396,41.2693,105004.0
2023-05-10 10:30:00,41.65,41.66,41.57,41.62,169812.0,41.2693,41.2792,41.1901,41.2396,169812.0
2023-05-10 11:00:00,41.62,41.66,41.61,41.65,99129.0,41.2396,41.2792,41.2297,41.2693,99129.0
2023-05-10 11:30:00,41.65,41.66,41.61,41.61,461388.0,41.2693,41.2792,41.2297,41.2297,461388.0
2023-05-10 12:00:00,41.62,41.64,41.59,41.64,331907.0,41.2396,41.2594,41.2099,41.2594,331907.0
2023-05-10 12:30:00,41.64,41.64,41.59,41.59,101052.0,41.2594,41.2594,41.2099,41.2099,101052.0
2023-05-10 13:00:00,41.59,41.6,41.52,41.52,59649.0,41.2099,41.2198,41.1405,41.1405,59649.0
2023-05-10 13:30:00,41.52,41.58,41.5,41.57,82176.0,41.1405,41.2,41.1207,41.1901,82176.0
2023-05-10 14:00:00,41.57,41.62,41.57,41.62,55039.0,41.1901,41.2396,41.1901,41.2396,55039.0
2023-05-10 14:30:00,41.62,41.68,41.61,41.66,56500.0,41.2396,41.2991,41.2297,41.2792,56500.0
2023-05-10 15:00:00,41.66,41.72,41.66,41.71,100917.0,41.2792,41.3387,41.2792,41.3288,100917.0
2023-05-10 15:30:00,41.7,41.72,41.69,41.71,191487.0,41.3189,41.3387,41.309,41.3288,191487.0
2023-05-11 09:30:00,41.53,41.53,41.36,41.37,534675.0,41.1504,41.1504,40.982,40.9919,534675.0
2023-05-11 10:00:00,41.36,41.38,41.33,41.36,338979.0,40.982,41.0018,40.9523,40.982,338979.0
2023-05-11 10:30:00,41.37,41.39,41.35,41.39,162324.0,40.9919,41.0117,40.9721,41.0117,162324.0
2023-05-11 11:00:00,41.39,41.41,41.38,41.41,155802.0,41.0117,41.0315,41.0018,41.0315,155802.0
2023-05-11 11:30:00,41.41,41.42,41.38,41.41,150824.0,41.0315,41.0414,41.0018,41.0315,150824.0
2023-05-11 12:00:00,41.41,41.41,41.37,41.4,196771.0,41.0315,41.0315,40.9919,41.0216,196771.0
2023-05-11 12:30:00,41.4,41.42,41.39,41.41,70492.0,41.0216,41.0414,41.0117,41.0315,70492.0
2023-05-11 13:00:00,41.41,41.43,41.41,41.41,99464.0,41.0315,41.0513,41.0315,41.0315,99464.0
2023-05-11 13:30:00,41.42,41.43,41.38,41.41,212213.0,41.0414,41.0513,41.0018,41.0315,212213.0
2023-05-11 14:00:00,41.4,41.42,41.4,41.42,72610.0,41.0216,41.0414,41.0216,41.0414,72610.0
2023-05-11 14:30:00,41.42,41.46,41.41,41.46,103664.0,41.0414,41.0811,41.0315,41.0811,103664.0
2023-05-11 15:00:00,41.46,41.46,41.45,41.46,138020.0,41.0811,41.0811,41.0712,41.0811,138020.0
2023-05-11 15:30:00,41.46,41.47,41.44,41.46,336593.0,41.0811,41.091,41.0613,41.0811,336593.0
2023-05-12 09:30:00,41.46,41.47,41.36,41.4,386416.0,41.0811,41.091,40.982,41.0216,386416.0
2023-05-12 10:00:00,41.39,41.41,41.36,41.38,125368.0,41.0117,41.0315,40.982,41.0018,125368.0
2023-05-12 10:30:00,41.37,41.38,41.32,41.34,119383.0,40.9919,41.0018,40.9423,40.9622,119383.0
2023-05-12 11:00:00,41.35,41.38,41.32,41.33,92154.0,40.9721,41.0018,40.9423,40.9523,92154.0
2023-05-12 11:30:00,41.34,41.36,41.31,41.36,48500.0,40.9622,40.982,40.9324,40.982,48500.0
2023-05-12 12:00:00,41.36,41.36,41.29,41.3,79602.0,40.982,40.982,40.9126,40.9225,79602.0
2023-05-12 12:30:00,41.29,41.32,41.27,41.3,67516.0,40.9126,40.9423,40.8928,40.9225,67516.0
2023-05-12 13:00:00,41.3,41.35,41.28,41.33,67725.0,40.9225,40.9721,40.9027,40.9523,67725.0
2023-05-12 13:30:00,41.33,41.34,41.27,41.27,56658.0,40.9523,40.9622,40.8928,40.8928,56658.0
2023-05-12 14:00:00,41.27,41.3,41.26,41.28,52667.0,40.8928,40.9225,40.8829,40.9027,52667.0
2023-05-12 14:30:00,41.28,41.3,41.26,41.29,81252.0,40.9027,40.9225,40.8829,40.9126,81252.0
2023-05-12 15:00:00,41.29,41.31,41.28,41.31,53627.0,40.9126,40.9324,40.9027,40.9324,53627.0
2023-05-12 15:30:00,41.3,41.35,41.3,41.31,180350.0,40.9225,40.9721,40.9225,40.9324,180350.0
2023-05-15 09:30:00,41.52,41.54,41.45,41.52,646268.0,41.1405,41.1603,41.0712,41.1405,646268.0
2023-05-15 10:00:00,41.52,41.57,41.5,41.57,216281.0,41.1405,41.1901,41.1207,41.1901,216281.0
2023-05-15 10:30:00,41.57,41.61,41.56,41.59,184038.0,41.1901,41.2297,41.1802,41.2099,184038.0
2023-05-15 11:00:00,41.59,41.64,41.59,41.61,179021.0,41.2099,41.2594,41.2099,41.2297,179021.0
2023-05-15 11:30:00,41.61,41.63,41.59,41.63,126243.0,41.2297,41.2495,41.2099,41.2495,126243.0
2023-05-15 12:00:00,41.63,41.64,41.62,41.64,140565.0,41.2495,41.2594,41.2396,41.2594,140565.0
2023-05-15 12:30:00,41.63,41.67,41.63,41.67,89420.0,41.2495,41.2891,41.2495,41.2891,89420.0
2023-05-15 13:00:00,41.67,41.69,41.65,41.65,187201.0,41.2891,41.309,41.2693,41.2693,187201.0
2023-05-15 13:30:00,41.65,41.66,41.63,41.66,94003.0,41.2693,41.2792,41.2495,41.2792,94003.0
2023-05-15 14:00:00,41.66,41.66,41.64,41.66,67396.0,41.2792,41.2792,41.2594,41.2792,67396.0
2023-05-15 14:30:00,41.65,41.67,41.65,41.65,103421.0,41.2693,41.2891,41.2693,41.2693,103421.0
2023-05-15 15:00:00,41.65,41.66,41.65,41.66,76245.0,41.2693,41.2792,41.2693,41.2792,76245.0
2023-05-15 15:30:00,41.65,41.66,41.63,41.66,276848.0,41.2693,41.2792,41.2495,41.2792,276848.0
2023-05-16 09:30:00,41.39,41.46,41.35,41.37,145308.0,41.0117,41.0811,40.9721,40.9919,145308.0
2023-05-16 10:00:00,41.38,41.4,41.33,41.4,153188.0,41.0018,41.0216,40.9523,41.0216,153188.0
2023-05-16 10:30:00,41.4,41.41,41.36,41.39,99849.0,41.0216,41.0315,40.982,41.0117,99849.0
2023-05-16 11:00:00,41.39,41.42,41.36,41.41,50321.0,41.0117,41.0414,40.982,41.0315,50321.0
2023-05-16 11:30:00,41.41,41.42,41.36,41.4,61408.0,41.0315,41.0414,40.982,41.0216,61408.0
2023-05-16 12:00:00,41.4,41.4,41.35,41.35,32977.0,41.0216,41.0216,40.9721,40.9721,32977.0
2023-05-16 12:30:00,41.36,41.37,41.33,41.36,48320.0,40.982,40.9919,40.9523,40.982,48320.0
2023-05-16 13:00:00,41.36,41.38,41.34,41.34,68567.0,40.982,41.0018,40.9622,40.9622,68567.0
2023-05-16 13:30:00,41.34,41.35,41.31,41.33,67096.0,40.9622,40.9721,40.9324,40.9523,67096.0
2023-05-16 14:00:00,41.34,41.34,41.3,41.34,44364.0,40.9622,40.9622,40.9225,40.9622,44364.0
2023-05-16 14:30:00,41.34,41.35,41.31,41.34,51041.0,40.9622,40.9721,40.9324,40.9622,51041.0
2023-05-16 15:00:00,41.35,41.36,41.33,41.34,67345.0,40.9721,40.982,40.9523,40.9622,67345.0
2023-05-16 15:30:00,41.34,41.35,41.29,41.33,266694.0,40.9622,40.9721,40.9126,40.9523,266694.0
2023-05-17 09:30:00,41.24,41.24,41.14,41.15,176384.0,40.8631,40.8631,40.764,40.7739,176384.0
2023-05-17 10:00:00,41.15,41.19,41.13,41.18,155994.0,40.7739,40.8135,40.7541,40.8036,155994.0
2023-05-17 10:30:00,41.18,41.18,41.14,41.16,32418.0,40.8036,40.8036,40.764,40.7838,32418.0
2023-05-17 11:00:00,41.16,41.18,41.14,41.16,137979.0,40.7838,40.8036,40.764,40.7838,137979.0
2023-05-17 11:30:00,41.16,41.19,41.15,41.19,52230.0,40.7838,40.8135,40.7739,40.8135,52230.0
2023-05-17 12:00:00,41.19,41.21,41.18,41.2,34644.0,40.8135,40.8334,40.8036,40.8234,34644.0
2023-05-17 12:30:00,41.21,41.26,41.2,41.23,121676.0,40.8334,40.8829,40.8234,40.8532,121676.0
2023-05-17 13:00:00,41.23,41.28,41.23,41.27,68533.0,40.8532,40.9027,40.8532,40.8928,68533.0
2023-05-17 13:30:00,41.27,41.29,41.27,41.27,62806.0,40.8928,40.9126,40.8928,40.8928,62806.0
2023-05-17 14:00:00,41.27,41.28,41.23,41.24,69618.0,40.8928,40.9027,40.8532,40.8631,69618.0
2023-05-17 14:30:00,41.23,41.25,41.22,41.23,119174.0,40.8532,40.873,40.8433,40.8532,119174.0
2023-05-17 15:00:00,41.23,41.24,41.21,41.22,140710.0,40.8532,40.8631,40.8334,40.8433,140710.0
2023-05-17 15:30:00,41.22,41.27,41.21,41.25,346776.0,40.8433,40.8928,40.8334,40.873,346776.0
2023-05-18 09:30:00,40.88,40.88,40.76,40.79,215906.0,40.5064,40.5064,40.3875,40.4172,215906.0
2023-05-18 10:00:00,40.78,40.83,40.74,40.8,240336.0,40.4073,40.4568,40.3676,40.4271,240336.0
2023-05-18 10:30:00,40.81,40.86,40.81,40.84,83986.0,40.437,40.4866,40.437,40.4667,83986.0
2023-05-18 11:00:00,40.85,40.89,40.84,40.88,66844.0,40.4766,40.5163,40.4667,40.5064,66844.0
2023-05-18 11:30:00,40.88,40.93,40.87,40.9,95019.0,40.5064,40.5559,40.4965,40.5262,95019.0
2023-05-18 12:00:00,40.9,40.9,40.82,40.84,84775.0,40.5262,40.5262,40.4469,40.4667,84775.0
2023-05-18 12:30:00,40.84,40.86,40.83,40.84,55851.0,40.4667,40.4866,40.4568,40.4667,55851.0
2023-05-18 13:00:00,40.85,40.89,40.85,40.86,108198.0,40.4766,40.5163,40.4766,40.4866,108198.0
2023-05-18 13:30:00,40.85,40.87,40.83,40.83,50659.0,40.4766,40.4965,40.4568,40.4568,50659.0
2023-05-18 14:00:00,40.84,40.89,40.84,40.88,82103.0,40.4667,40.5163,40.4667,40.5064,82103.0
2023-05-18 14:30:00,40.88,40.9,40.88,40.9,94476.0,40.5064,40.5262,40.5064,40.5262,94476.0
2023-05-18 15:00:00,40.9,40.93,40.88,40.91,199118.0,40.5262,40.5559,40.5064,40.5361,199118.0
2023-05-18 15:30:00,40.91,40.95,40.9,40.93,467583.0,40.5361,40.5757,40.5262,40.5559,467583.0
2023-05-19 09:30:00,40.9,40.98,40.9,40.96,366489.0,40.5262,40.6055,40.5262,40.5856,366489.0
2023-05-19 10:00:00,40.96,40.96,40.91,40.94,148638.0,40.5856,40.5856,40.5361,40.5658,148638.0
2023-05-19 10:30:00,40.94,40.94,40.87,40.88,63715.0,40.5658,40.5658,40.4965,40.5064,63715.0
2023-05-19 11:00:00,40.88,40.92,40.82,40.87,128375.0,40.5064,40.546,40.4469,40.4965,128375.0
2023-05-19 11:30:00,40.86,40.86,40.8,40.83,118373.0,40.4866,40.4866,40.4271,40.4568,118373.0
2023-05-19 12:00:00,40.83,40.86,40.81,40.86,85775.0,40.4568,40.4866,40.437,40.4866,85775.0
2023-05-19 12:30:00,40.86,40.9,40.83,40.89,117636.0,40.4866,40.5262,40.4568,40.5163,117636.0
2023-05-19 13:00:00,40.89,40.91,40.85,40.86,55404.0,40.5163,40.5361,40.4766,40.4866,55404.0
2023-05-19 13:30:00,40.87,40.88,40.85,40.86,43207.0,40.4965,40.5064,40.4766,40.4866,43207.0
2023-05-19 14:00:00,40.86,40.87,40.83,40.85,139533.0,40.4866,40.4965,40.4568,40.4766,139533.0
2023-05-19 14:30:00,40.85,40.86,40.82,40.86,45292.0,40.4766,40.4866,40.4469,40.4866,45292.0
2023-05-19 15:00:00,40.86,40.87,40.84,40.85,88089.0,40.4866,40.4965,40.4667,40.4766,88089.0
2023-05-19 15:30:00,40.85,40.91,40.84,40.9,164434.0,40.4766,40.5361,40.4667,40.5262,164434.0
2023-05-22 09:30:00,41.2,41.28,41.14,41.24,679921.0,40.8234,40.9027,40.764,40.8631,679921.0
2023-05-22 10:00:00,41.23,41.27,41.18,41.25,335001.0,40.8532,40.8928,40.8036,40.873,335001.0
2023-05-22 10:30:00,41.26,41.26,41.21,41.24,132930.0,40.8829,40.8829,40.8334,40.8631,132930.0
2023-05-22 11:00:00,41.25,41.26,41.23,41.24,162214.0,40.873,40.8829,40.8532,40.8631,162214.0
2023-05-22 11:30:00,41.24,41.26,41.22,41.25,130373.0,40.8631,40.8829,40.8433,40.873,130373.0
2023-05-22 12:00:00,41.25,41.26,41.24,41.26,102908.0,40.873,40.8829,40.8631,40.8829,102908.0
2023-05-22 12:30:00,41.25,41.26,41.24,41.26,76925.0,40.873,40.8829,40.8631,40.8829,76925.0
2023-05-22 13:00:00,41.26,41.28,41.24,41.27,142270.0,40.8829,40.9027,40.8631,40.8928,142270.0
2023-05-22 13:30:00,41.27,41.29,41.26,41.28,132937.0,40.8928,40.9126,40.8829,40.9027,132937.0
2023-05-22 14:00:00,41.28,41.29,41.27,41.29,80581.0,40.9027,40.9126,40.8928,40.9126,80581.0
2023-05-22 14:30:00,41.29,41.3,41.28,41.29,132646.0,40.9126,40.9225,40.9027,40.9126,132646.0
2023-05-22 15:00:00,41.29,41.29,41.25,41.26,130525.0,40.9126,40.9126,40.873,40.8829,130525.0
2023-05-22 15:30:00,41.26,41.28,41.25,41.26,332899.0,40.8829,40.9027,40.873,40.8829,332899.0
2023-05-23 09:30:00,41.27,41.28,41.24,41.27,275922.0,40.8928,40.9027,40.8631,40.8928,275922.0
2023-05-23 10:00:00,41.28,41.32,41.27,41.31,78878.0,40.9027,40.9423,40.8928,40.9324,78878.0
2023-05-23 10:30:00,41.3,41.32,41.24,41.25,106404.0,40.9225,40.9423,40.8631,40.873,106404.0
2023-05-23 11:00:00,41.25,41.28,41.22,41.25,86499.0,40.873,40.9027,40.8433,40.873,86499.0
2023-05-23 11:30:00,41.25,41.28,41.24,41.26,58758.0,40.873,40.9027,40.8631,40.8829,58758.0
2023-05-23 12:00:00,41.26,41.26,41.21,41.22,67362.0,40.8829,40.8829,40.8334,40.8433,67362.0
2023-05-23 12:30:00,41.22,41.22,41.17,41.21,106531.0,40.8433,40.8433,40.7937,40.8334,106531.0
2023-05-23 13:00:00,41.21,41.26,41.2,41.2,98965.0,40.8334,40.8829,40.8234,40.8234,98965.0
2023-05-23 13:30:00,41.2,41.23,41.19,41.2,112363.0,40.8234,40.8532,40.8135,40.8234,112363.0
2023-05-23 14:00:00,41.2,41.22,41.14,41.17,69965.0,40.8234,40.8433,40.764,40.7937,69965.0
2023-05-23 14:30:00,41.16,41.18,41.14,41.16,75040.0,40.7838,40.8036,40.764,40.7838,75040.0
2023-05-23 15:00:00,41.16,41.17,41.11,41.14,146888.0,40.7838,40.7937,40.7343,40.764,146888.0
2023-05-23 15:30:00,41.15,41.16,41.11,41.12,323213.0,40.7739,40.7838,40.7343,40.7442,323213.0
2023-05-24 09:30:00,41.29,41.31,41.22,41.23,294546.0,40.9126,40.9324,40.8433,40.8532,294546.0
2023-05-24 10:00:00,41.23,41.25,41.2,41.22,102365.0,40.8532,40.873,40.8234,40.8433,102365.0
2023-05-24 10:30:00,41.22,41.24,41.2,41.22,60583.0,40.8433,40.8631,40.8234,40.8433,60583.0
2023-05-24 11:00:00,41.22,41.27,41.19,41.24,101122.0,40.8433,40.8928,40.8135,40.8631,101122.0
2023-05-24 11:30:00,41.23,41.25,41.21,41.21,51204.0,40.8532,40.873,40.8334,40.8334,51204.0
2023-05-24 12:00:00,41.22,41.23,41.15,41.16,72499.0,40.8433,40.8532,40.7739,40.7838,72499.0
2023-05-24 12:30:00,41.17,41.22,41.16,41.21,51665.0,40.7937,40.8433,40.7838,40.8334,51665.0
2023-05-24 13:00:00,41.2,41.23,41.18,41.2,44845.0,40.8234,40.8532,40.8036,40.8234,44845.0
2023-05-24 13:30:00,41.2,41.23,41.19,41.19,68259.0,40.8234,40.8532,40.8135,40.8135,68259.0
2023-05-24 14:00:00,41.21,41.23,41.17,41.17,88232.0,40.8334,40.8532,40.7937,40.7937,88232.0
2023-05-24 14:30:00,41.18,41.21,41.17,41.18,59682.0,40.8036,40.8334,40.7937,40.8036,59682.0
2023-05-24 15:00:00,41.18,41.26,41.17,41.25,56460.0,40.8036,40.8829,40.7937,40.873,56460.0
2023-05-24 15:30:00,41.25,41.27,41.18,41.19,341718.0,40.873,40.8928,40.8036,40.8135,341718.0
2023-05-25 09:30:00,41.44,41.44,41.33,41.38,284294.0,41.0613,41.0613,40.9523,41.0018,284294.0
2023-05-25 10:00:00,41.39,41.43,41.34,41.37,297092.0,41.0117,41.0513,40.9622,40.9919,297092.0
2023-05-25 10:30:00,41.37,41.41,41.35,41.39,126238.0,40.9919,41.0315,40.9721,41.0117,126238.0
2023-05-25 11:00:00,41.4,41.41,41.37,41.38,137639.0,41.0216,41.0315,40.9919,41.0018,137639.0
2023-05-25 11:30:00,41.38,41.38,41.32,41.35,62736.0,41.0018,41.0018,40.9423,40.9721,62736.0
2023-05-25 12:00:00,41.35,41.4,41.35,41.39,38663.0,40.9721,41.0216,40.9721,41.0117,38663.0
2023-05-25 12:30:00,41.39,41.4,41.35,41.36,130139.0,41.0117,41.0216,40.9721,40.982,130139.0
2023-05-25 13:00:00,41.36,41.41,41.34,41.41,76430.0,40.982,41.0315,40.9622,41.0315,76430.0
2023-05-25 13:30:00,41.41,41.42,41.39,41.41,39957.0,41.0315,41.0414,41.0117,41.0315,39957.0
2023-05-25 14:00:00,41.41,41.45,41.4,41.44,55161.0,41.0315,41.0712,41.0216,41.0613,55161.0
2023-05-25 14:30:00,41.44,41.44,41.38,41.4,92352.0,41.0613,41.0613,41.0018,41.0216,92352.0
2023-05-25 15:00:00,41.4,41.45,41.39,41.44,181283.0,41.0216,41.0712,41.0117,41.0613,181283.0
2023-05-25 15:30:00,41.44,41.45,41.4,41.4,272366.0,41.0613,41.0712,41.0216,41.0216,272366.0
2023-05-26 09:30:00,41.78,41.95,41.76,41.94,351491.0,41.3981,41.5666,41.3783,41.5567,351491.0
2023-05-26 10:00:00,41.94,42.08,41.94,42.08,376924.0,41.5567,41.6954,41.5567,41.6954,376924.0
2023-05-26 10:30:00,42.08,42.09,42.03,42.07,245684.0,41.6954,41.7053,41.6459,41.6855,245684.0
2023-05-26 11:00:00,42.07,42.08,41.97,41.98,196558.0,41.6855,41.6954,41.5864,41.5963,196558.0
2023-05-26 11:30:00,41.98,42.04,41.98,42.02,196310.0,41.5963,41.6558,41.5963,41.636,196310.0
2023-05-26 12:00:00,42.03,42.05,42.02,42.05,104805.0,41.6459,41.6657,41.636,41.6657,104805.0
2023-05-26 12:30:00,42.05,42.06,42.04,42.05,38134.0,41.6657,41.6756,41.6558,41.6657,38134.0
2023-05-26 13:00:00,42.05,42.05,42.0,42.01,34082.0,41.6657,41.6657,41.6161,41.626,34082.0
2023-05-26 13:30:00,42.01,42.03,41.99,42.01,56548.0,41.626,41.6459,41.6062,41.626,56548.0
2023-05-26 14:00:00,42.01,42.02,41.98,42.01,46220.0,41.626,41.636,41.5963,41.626,46220.0
2023-05-26 14:30:00,42.01,42.03,42.0,42.01,49485.0,41.626,41.6459,41.6161,41.626,49485.0
2023-05-26 15:00:00,42.0,42.03,41.99,42.0,110310.0,41.6161,41.6459,41.6062,41.6161,110310.0
2023-05-26 15:30:00,42.0,42.01,41.98,41.99,264549.0,41.6161,41.626,41.5963,41.6062,264549.0
2023-05-30 09:30:00,42.06,42.06,41.88,41.89,274456.0,41.6756,41.6756,41.4972,41.5071,274456.0
2023-05-30 10:00:00,41.89,41.93,41.85,41.87,188573.0,41.5071,41.5468,41.4675,41.4873,188573.0
2023-05-30 10:30:00,41.88,41.91,41.83,41.84,399314.0,41.4972,41.527,41.4477,41.4576,399314.0
2023-05-30 11:00:00,41.84,41.85,41.8,41.84,142618.0,41.4576,41.4675,41.418,41.4576,142618.0
2023-05-30 11:30:00,41.84,41.86,41.81,41.84,125463.0,41.4576,41.4774,41.4279,41.4576,125463.0
2023-05-30 12:00:00,41.84,41.84,41.81,41.81,143605.0,41.4576,41.4576,41.4279,41.4279,143605.0
2023-05-30 12:30:00,41.81,41.83,41.79,41.81,165250.0,41.4279,41.4477,41.4081,41.4279,165250.0
2023-05-30 13:00:00,41.82,41.82,41.76,41.77,94517.0,41.4378,41.4378,41.3783,41.3882,94517.0
2023-05-30 13:30:00,41.76,41.78,41.74,41.76,85263.0,41.3783,41.3981,41.3585,41.3783,85263.0
2023-05-30 14:00:00,41.76,41.81,41.74,41.79,71320.0,41.3783,41.4279,41.3585,41.4081,71320.0
2023-05-30 14:30:00,41.8,41.83,41.79,41.8,74266.0,41.418,41.4477,41.4081,41.418,74266.0
2023-05-30 15:00:00,41.79,41.8,41.78,41.79,117749.0,41.4081,41.418,41.3981,41.4081,117749.0
2023-05-30 15:30:00,41.8,41.82,41.77,41.82,347738.0,41.418,41.4378,41.3882,41.4378,347738.0
2023-05-31 09:30:00,41.81,41.82,41.71,41.73,336580.0,41.4279,41.4378,41.3288,41.3486,336580.0
2023-05-31 10:00:00,41.72,41.72,41.58,41.6,593637.0,41.3387,41.3387,41.2,41.2198,593637.0
2023-05-31 10:30:00,41.61,41.62,41.58,41.58,169591.0,41.2297,41.2396,41.2,41.2,169591.0
2023-05-31 11:00:00,41.58,41.62,41.58,41.58,190638.0,41.2,41.2396,41.2,41.2,190638.0
2023-05-31 11:30:00,41.58,41.62,41.56,41.57,343791.0,41.2,41.2396,41.1802,41.1901,343791.0
2023-05-31 12:00:00,41.58,41.6,41.54,41.55,141358.0,41.2,41.2198,41.1603,41.1702,141358.0
2023-05-31 12:30:00,41.55,41.61,41.54,41.59,52840.0,41.1702,41.2297,41.1603,41.2099,52840.0
2023-05-31 13:00:00,41.58,41.61,41.58,41.61,54056.0,41.2,41.2297,41.2,41.2297,54056.0
2023-05-31 13:30:00,41.61,41.66,41.59,41.66,105764.0,41.2297,41.2792,41.2099,41.2792,105764.0
2023-05-31 14:00:00,41.66,41.71,41.65,41.71,123851.0,41.2792,41.3288,41.2693,41.3288,123851.0
2023-05-31 14:30:00,41.7,41.72,41.66,41.69,150969.0,41.3189,41.3387,41.2792,41.309,150969.0
2023-05-31 15:00:00,41.68,41.71,41.66,41.71,99299.0,41.2991,41.3288,41.2792,41.3288,99299.0
2023-05-31 15:30:00,41.71,41.74,41.68,41.69,614237.0,41.3288,41.3585,41.2991,41.309,614237.0
2023-06-01 09:30:00,41.81,41.83,41.76,41.81,236889.0,41.4279,41.4477,41.3783,41.4279,236889.0
2023-06-01 10:00:00,41.82,41.9,41.81,41.9,241636.0,41.4378,41.517,41.4279,41.517,241636.0
2023-06-01 10:30:00,41.89,42.0,41.87,42.0,191153.0,41.5071,41.6161,41.4873,41.6161,191153.0
2023-06-01 11:00:00,42.0,42.01,41.95,41.98,137649.0,41.6161,41.626,41.5666,41.5963,137649.0
2023-06-01 11:30:00,41.98,42.03,41.98,42.02,285220.0,41.5963,41.6459,41.5963,41.636,285220.0
2023-06-01 12:00:00,42.02,42.04,42.01,42.03,167147.0,41.636,41.6558,41.626,41.6459,167147.0
2023-06-01 12:30:00,42.03,42.05,42.02,42.04,163348.0,41.6459,41.6657,41.636,41.6558,163348.0
2023-06-01 13:00:00,42.05,42.06,42.02,42.04,46962.0,41.6657,41.6756,41.636,41.6558,46962.0
2023-06-01 13:30:00,42.04,42.06,42.03,42.05,32685.0,41.6558,41.6756,41.6459,41.6657,32685.0
2023-06-01 14:00:00,42.05,42.06,42.05,42.05,70070.0,41.6657,41.6756,41.6657,41.6657,70070.0
2023-06-01 14:30:00,42.05,42.07,42.04,42.06,68219.0,41.6657,41.6855,41.6558,41.6756,68219.0
2023-06-01 15:00:00,42.07,42.08,42.05,42.05,116229.0,41.6855,41.6954,41.6657,41.6657,116229.0
2023-06-01 15:30:00,42.06,42.13,42.04,42.13,564113.0,41.6756,41.7449,41.6558,41.7449,564113.0
2023-06-02 09:30:00,42.18,42.26,42.14,42.2,372944.0,41.7945,41.8738,41.7549,41.8143,372944.0
2023-06-02 10:00:00,42.2,42.25,42.19,42.22,176711.0,41.8143,41.8638,41.8044,41.8341,176711.0
2023-06-02 10:30:00,42.22,42.28,42.21,42.27,322484.0,41.8341,41.8936,41.8242,41.8837,322484.0
2023-06-02 11:00:00,42.27,42.29,42.26,42.28,267506.0,41.8837,41.9035,41.8738,41.8936,267506.0
2023-06-02 11:30:00,42.29,42.3,42.25,42.3,93861.0,41.9035,41.9134,41.8638,41.9134,93861.0
2023-06-02 12:00:00,42.29,42.3,42.25,42.27,88187.0,41.9035,41.9134,41.8638,41.8837,88187.0
2023-06-02 12:30:00,42.27,42.3,42.26,42.3,94643.0,41.8837,41.9134,41.8738,41.9134,94643.0
2023-06-02 13:00:00,42.3,42.31,42.28,42.3,96875.0,41.9134,41.9233,41.8936,41.9134,96875.0
2023-06-02 13:30:00,42.3,42.32,42.27,42.32,66980.0,41.9134,41.9332,41.8837,41.9332,66980.0
2023-06-02 14:00:00,42.32,42.33,42.3,42.33,177829.0,41.9332,41.9431,41.9134,41.9431,177829.0
2023-06-02 14:30:00,42.33,42.34,42.31,42.33,134449.0,41.9431,41.953,41.9233,41.9431,134449.0
2023-06-02 15:00:00,42.33,42.34,42.3,42.3,145136.0,41.9431,41.953,41.9134,41.9134,145136.0
2023-06-02 15:30:00,42.3,42.32,42.27,42.27,319254.0,41.9134,41.9332,41.8837,41.8837,319254.0
2023-06-05 09:30:00,42.12,42.14,42.07,42.08,209383.0,41.735,41.7549,41.6855,41.6954,209383.0
2023-06-05 10:00:00,42.09,42.17,42.04,42.08,124880.0,41.7053,41.7846,41.6558,41.6954,124880.0
2023-06-05 10:30:00,42.08,42.13,42.06,42.07,148113.0,41.6954,41.7449,41.6756,41.6855,148113.0
2023-06-05 11:00:00,42.08,42.12,42.07,42.11,155016.0,41.6954,41.735,41.6855,41.7251,155016.0
2023-06-05 11:30:00,42.11,42.14,42.1,42.14,111296.0,41.7251,41.7549,41.7152,41.7549,111296.0
2023-06-05 12:00:00,42.14,42.17,42.12,42.17,56989.0,41.7549,41.7846,41.735,41.7846,56989.0
2023-06-05 12:30:00,42.16,42.17,42.15,42.16,25709.0,41.7747,41.7846,41.7648,41.7747,25709.0
2023-06-05 13:00:00,42.16,42.17,42.12,42.13,59280.0,41.7747,41.7846,41.735,41.7449,59280.0
2023-06-05 13:30:00,42.13,42.16,42.12,42.16,87357.0,41.7449,41.7747,41.735,41.7747,87357.0
2023-06-05 14:00:00,42.16,42.17,42.12,42.15,84018.0,41.7747,41.7846,41.735,41.7648,84018.0
2023-06-05 14:30:00,42.15,42.17,42.09,42.16,206966.0,41.7648,41.7846,41.7053,41.7747,206966.0
2023-06-05 15:00:00,42.16,42.16,42.11,42.16,110817.0,41.7747,41.7747,41.7251,41.7747,110817.0
2023-06-05 15:30:00,42.16,42.16,42.12,42.15,376369.0,41.7747,41.7747,41.735,41.7648,376369.0
2023-06-06 09:30:00,42.12,42.16,42.1,42.15,221511.0,41.735,41.7747,41.7152,41.7648,221511.0
2023-06-06 10:00:00,42.15,42.22,42.15,42.21,121720.0,41.7648,41.8341,41.7648,41.8242,121720.0
2023-06-06 10:30:00,42.21,42.27,42.21,42.23,108664.0,41.8242,41.8837,41.8242,41.844,108664.0
2023-06-06 11:00:00,42.23,42.26,42.19,42.23,87426.0,41.844,41.8738,41.8044,41.844,87426.0
2023-06-06 11:30:00,42.23,42.27,42.23,42.27,45849.0,41.844,41.8837,41.844,41.8837,45849.0
2023-06-06 12:00:00,42.27,42.28,42.25,42.26,59489.0,41.8837,41.8936,41.8638,41.8738,59489.0
2023-06-06 12:30:00,42.25,42.26,42.21,42.23,66194.0,41.8638,41.8738,41.8242,41.844,66194.0
2023-06-06 13:00:00,42.22,42.25,42.21,42.24,80311.0,41.8341,41.8638,41.8242,41.8539,80311.0
2023-06-06 13:30:00,42.23,42.24,42.22,42.23,34343.0,41.844,41.8539,41.8341,41.844,34343.0
2023-06-06 14:00:00,42.23,42.26,42.22,42.26,62920.0,41.844,41.8738,41.8341,41.8738,62920.0
2023-06-06 14:30:00,42.26,42.27,42.24,42.25,42160.0,41.8738,41.8837,41.8539,41.8638,42160.0
2023-06-06 15:00:00,42.24,42.28,42.24,42.28,68660.0,41.8539,41.8936,41.8539,41.8936,68660.0
2023-06-06 15:30:00,42.27,42.28,42.25,42.27,274570.0,41.8837,41.8936,41.8638,41.8837,274570.0
2023-06-07 09:30:00,42.42,42.43,42.34,42.43,360452.0,42.1118,42.1217,42.0324,42.1217,360452.0
2023-06-07 10:00:00,42.43,42.43,42.34,42.37,286960.0,42.1217,42.1217,42.0324,42.0622,286960.0
2023-06-07 10:30:00,42.37,42.38,42.3,42.34,203806.0,42.0622,42.0721,41.9927,42.0324,203806.0
2023-06-07 11:00:00,42.34,42.37,42.32,42.36,71597.0,42.0324,42.0622,42.0125,42.0522,71597.0
2023-06-07 11:30:00,42.37,42.38,42.31,42.32,27325.0,42.0622,42.0721,42.0026,42.0125,27325.0
2023-06-07 12:00:00,42.32,42.35,42.29,42.3,61150.0,42.0125,42.0423,41.9827,41.9927,61150.0
2023-06-07 12:30:00,42.3,42.33,42.29,42.3,25565.0,41.9927,42.0225,41.9827,41.9927,25565.0
2023-06-07 13:00:00,42.31,42.31,42.27,42.31,59389.0,42.0026,42.0026,41.9629,42.0026,59389.0
2023-06-07 13:30:00,42.3,42.34,42.28,42.33,25801.0,41.9927,42.0324,41.9728,42.0225,25801.0
2023-06-07 14:00:00,42.34,42.35,42.32,42.33,23962.0,42.0324,42.0423,42.0125,42.0225,23962.0
2023-06-07 14:30:00,42.33,42.36,42.3,42.35,77468.0,42.0225,42.0522,41.9927,42.0423,77468.0
2023-06-07 15:00:00,42.36,42.37,42.34,42.34,63000.0,42.0522,42.0622,42.0324,42.0324,63000.0
2023-06-07 15:30:00,42.34,42.37,42.32,42.33,199663.0,42.0324,42.0622,42.0125,42.0225,199663.0
2023-06-08 09:30:00,42.09,42.14,42.04,42.12,536503.0,41.7842,41.8338,41.7346,41.814,536503.0
2023-06-08 10:00:00,42.12,42.18,42.12,42.16,230678.0,41.814,41.8735,41.814,41.8537,230678.0
2023-06-08 10:30:00,42.16,42.18,42.12,42.15,142686.0,41.8537,41.8735,41.814,41.8438,142686.0
2023-06-08 11:00:00,42.15,42.16,42.13,42.16,79862.0,41.8438,41.8537,41.8239,41.8537,79862.0
2023-06-08 11:30:00,42.16,42.17,42.12,42.13,115008.0,41.8537,41.8636,41.814,41.8239,115008.0
2023-06-08 12:00:00,42.13,42.18,42.12,42.18,88122.0,41.8239,41.8735,41.814,41.8735,88122.0
2023-06-08 12:30:00,42.18,42.18,42.16,42.18,42415.0,41.8735,41.8735,41.8537,41.8735,42415.0
2023-06-08 13:00:00,42.19,42.19,42.16,42.16,40966.0,41.8835,41.8835,41.8537,41.8537,40966.0
2023-06-08 13:30:00,42.17,42.18,42.15,42.16,40140.0,41.8636,41.8735,41.8438,41.8537,40140.0
2023-06-08 14:00:00,42.17,42.19,42.16,42.18,88171.0,41.8636,41.8835,41.8537,41.8735,88171.0
2023-06-08 14:30:00,42.18,42.2,42.17,42.19,54227.0,41.8735,41.8934,41.8636,41.8835,54227.0
2023-06-08 15:00:00,42.2,42.21,42.17,42.19,85091.0,41.8934,41.9033,41.8636,41.8835,85091.0
2023-06-08 15:30:00,42.19,42.23,42.18,42.22,217899.0,41.8835,41.9232,41.8735,41.9133,217899.0
2023-06-09 09:30:00,41.99,42.11,41.99,42.11,151740.0,41.6849,41.8041,41.6849,41.8041,151740.0
2023-06-09 10:00:00,42.11,42.18,42.11,42.17,56746.0,41.8041,41.8735,41.8041,41.8636,56746.0
2023-06-09 10:30:00,42.18,42.18,42.1,42.13,78667.0,41.8735,41.8735,41.7941,41.8239,78667.0
2023-06-09 11:00:00,42.14,42.16,42.11,42.12,156955.0,41.8338,41.8537,41.8041,41.814,156955.0
2023-06-09 11:30:00,42.12,42.14,42.1,42.12,60078.0,41.814,41.8338,41.7941,41.814,60078.0
2023-06-09 12:00:00,42.12,42.14,42.09,42.11,23735.0,41.814,41.8338,41.7842,41.8041,23735.0
2023-06-09 12:30:00,42.11,42.12,42.08,42.12,30820.0,41.8041,41.814,41.7743,41.814,30820.0
2023-06-09 13:00:00,42.12,42.14,42.11,42.14,15456.0,41.814,41.8338,41.8041,41.8338,15456.0
2023-06-09 13:30:00,42.14,42.15,42.12,42.14,23026.0,41.8338,41.8438,41.814,41.8338,23026.0
2023-06-09 14:00:00,42.14,42.16,42.12,42.13,24292.0,41.8338,41.8537,41.814,41.8239,24292.0
2023-06-09 14:30:00,42.13,42.13,42.11,42.13,31399.0,41.8239,41.8239,41.8041,41.8239,31399.0
2023-06-09 15:00:00,42.13,42.14,42.11,42.12,48850.0,41.8239,41.8338,41.8041,41.814,48850.0
2023-06-09 15:30:00,42.12,42.12,42.1,42.12,119208.0,41.814,41.814,41.7941,41.814,119208.0
2023-06-12 09:30:00,42.21,42.22,42.17,42.2,204641.0,41.9033,41.9133,41.8636,41.8934,204641.0
2023-06-12 10:00:00,42.2,42.22,42.18,42.2,90283.0,41.8934,41.9133,41.8735,41.8934,90283.0
2023-06-12 10:30:00,42.21,42.21,42.17,42.2,78168.0,41.9033,41.9033,41.8636,41.8934,78168.0
2023-06-12 11:00:00,42.21,42.24,42.19,42.23,89005.0,41.9033,41.9331,41.8835,41.9232,89005.0
2023-06-12 11:30:00,42.23,42.24,42.2,42.22,41897.0,41.9232,41.9331,41.8934,41.9133,41897.0
2023-06-12 12:00:00,42.22,42.24,42.21,42.23,34560.0,41.9133,41.9331,41.9033,41.9232,34560.0
2023-06-12 12:30:00,42.23,42.25,42.23,42.24,39945.0,41.9232,41.943,41.9232,41.9331,39945.0
2023-06-12 13:00:00,42.25,42.26,42.22,42.24,48083.0,41.943,41.953,41.9133,41.9331,48083.0
2023-06-12 13:30:00,42.24,42.27,42.23,42.27,67099.0,41.9331,41.9629,41.9232,41.9629,67099.0
2023-06-12 14:00:00,42.27,42.28,42.25,42.26,42264.0,41.9629,41.9728,41.943,41.953,42264.0
2023-06-12 14:30:00,42.26,42.27,42.25,42.27,73997.0,41.953,41.9629,41.943,41.9629,73997.0
2023-06-12 15:00:00,42.27,42.3,42.26,42.3,61323.0,41.9629,41.9927,41.953,41.9927,61323.0
2023-06-12 15:30:00,42.3,42.31,42.28,42.3,268851.0,41.9927,42.0026,41.9728,41.9927,268851.0
2023-06-13 09:30:00,42.59,42.66,42.58,42.59,426332.0,42.2806,42.3501,42.2706,42.2806,426332.0
2023-06-13 10:00:00,42.59,42.65,42.55,42.64,223873.0,42.2806,42.3401,42.2409,42.3302,223873.0
2023-06-13 10:30:00,42.64,42.68,42.62,42.64,127680.0,42.3302,42.3699,42.3103,42.3302,127680.0
2023-06-13 11:00:00,42.65,42.67,42.62,42.64,87104.0,42.3401,42.36,42.3103,42.3302,87104.0
2023-06-13 11:30:00,42.64,42.64,42.59,42.59,52141.0,42.3302,42.3302,42.2806,42.2806,52141.0
2023-06-13 12:00:00,42.59,42.65,42.58,42.65,54615.0,42.2806,42.3401,42.2706,42.3401,54615.0
2023-06-13 12:30:00,42.65,42.66,42.63,42.64,36468.0,42.3401,42.3501,42.3203,42.3302,36468.0
2023-06-13 13:00:00,42.65,42.65,42.6,42.63,40425.0,42.3401,42.3401,42.2905,42.3203,40425.0
2023-06-13 13:30:00,42.63,42.63,42.59,42.6,137546.0,42.3203,42.3203,42.2806,42.2905,137546.0
2023-06-13 14:00:00,42.59,42.61,42.56,42.58,730171.0,42.2806,42.3004,42.2508,42.2706,730171.0
2023-06-13 14:30:00,42.58,42.6,42.56,42.59,31167.0,42.2706,42.2905,42.2508,42.2806,31167.0
2023-06-13 15:00:00,42.59,42.62,42.59,42.61,54050.0,42.2806,42.3103,42.2806,42.3004,54050.0
2023-06-13 15:30:00,42.61,42.63,42.59,42.63,171686.0,42.3004,42.3203,42.2806,42.3203,171686.0
2023-06-14 09:30:00,42.79,42.84,42.77,42.82,235436.0,42.4791,42.5288,42.4593,42.5089,235436.0
2023-06-14 10:00:00,42.82,42.84,42.8,42.82,85750.0,42.5089,42.5288,42.489,42.5089,85750.0
2023-06-14 10:30:00,42.81,42.83,42.8,42.83,215584.0,42.499,42.5188,42.489,42.5188,215584.0
2023-06-14 11:00:00,42.83,42.88,42.82,42.86,64347.0,42.5188,42.5685,42.5089,42.5486,64347.0
2023-06-14 11:30:00,42.86,42.87,42.84,42.85,62314.0,42.5486,42.5585,42.5288,42.5387,62314.0
2023-06-14 12:00:00,42.84,42.91,42.83,42.89,85888.0,42.5288,42.5982,42.5188,42.5784,85888.0
2023-06-14 12:30:00,42.88,42.89,42.84,42.87,79245.0,42.5685,42.5784,42.5288,42.5585,79245.0
2023-06-14 13:00:00,42.87,42.88,42.83,42.84,48256.0,42.5585,42.5685,42.5188,42.5288,48256.0
2023-06-14 13:30:00,42.84,42.85,42.81,42.81,38202.0,42.5288,42.5387,42.499,42.499,38202.0
2023-06-14 14:00:00,42.8,42.8,42.58,42.64,197509.0,42.489,42.489,42.2706,42.3302,197509.0
2023-06-14 14:30:00,42.64,42.81,42.62,42.77,137496.0,42.3302,42.499,42.3103,42.4593,137496.0
2023-06-14 15:00:00,42.77,42.84,42.73,42.76,110216.0,42.4593,42.5288,42.4196,42.4493,110216.0
2023-06-14 15:30:00,42.75,42.78,42.7,42.78,444674.0,42.4394,42.4692,42.3898,42.4692,444674.0
2023-06-15 09:30:00,42.76,42.85,42.7,42.84,325050.0,42.4493,42.5387,42.3898,42.5288,325050.0
2023-06-15 10:00:00,42.84,42.89,42.82,42.87,118498.0,42.5288,42.5784,42.5089,42.5585,118498.0
2023-06-15 10:30:00,42.87,42.88,42.79,42.83,167605.0,42.5585,42.5685,42.4791,42.5188,167605.0
2023-06-15 11:00:00,42.83,42.87,42.81,42.87,178245.0,42.5188,42.5585,42.499,42.5585,178245.0
2023-06-15 11:30:00,42.87,42.88,42.84,42.85,137141.0,42.5585,42.5685,42.5288,42.5387,137141.0
2023-06-15 12:00:00,42.85,42.89,42.84,42.89,88781.0,42.5387,42.5784,42.5288,42.5784,88781.0
2023-06-15 12:30:00,42.88,42.91,42.88,42.9,70250.0,42.5685,42.5982,42.5685,42.5883,70250.0
2023-06-15 13:00:00,42.9,42.93,42.89,42.92,1013481.0,42.5883,42.6181,42.5784,42.6082,1013481.0
2023-06-15 13:30:00,42.93,42.96,42.91,42.96,60825.0,42.6181,42.6479,42.5982,42.6479,60825.0
2023-06-15 14:00:00,42.96,42.97,42.95,42.97,67152.0,42.6479,42.6578,42.638,42.6578,67152.0
2023-06-15 14:30:00,42.97,43.0,42.96,43.0,148379.0,42.6578,42.6876,42.6479,42.6876,148379.0
2023-06-15 15:00:00,43.0,43.0,42.96,42.98,103172.0,42.6876,42.6876,42.6479,42.6677,103172.0
2023-06-15 15:30:00,42.98,43.01,42.96,43.01,347897.0,42.6677,42.6975,42.6479,42.6975,347897.0
2023-06-16 09:30:00,43.2,43.22,43.09,43.12,502438.0,42.8861,42.906,42.7769,42.8067,502438.0
2023-06-16 10:00:00,43.11,43.17,43.11,43.15,181079.0,42.7968,42.8564,42.7968,42.8365,181079.0
2023-06-16 10:30:00,43.16,43.17,43.08,43.13,98771.0,42.8464,42.8564,42.767,42.8166,98771.0
2023-06-16 11:00:00,43.13,43.14,43.09,43.11,123605.0,42.8166,42.8266,42.7769,42.7968,123605.0
2023-06-16 11:30:00,43.12,43.14,43.08,43.13,111090.0,42.8067,42.8266,42.767,42.8166,111090.0
2023-06-16 12:00:00,43.13,43.15,43.11,43.15,105819.0,42.8166,42.8365,42.7968,42.8365,105819.0
2023-06-16 12:30:00,43.15,43.19,43.15,43.19,85726.0,42.8365,42.8762,42.8365,42.8762,85726.0
2023-06-16 13:00:00,43.19,43.19,43.16,43.18,77352.0,42.8762,42.8762,42.8464,42.8663,77352.0
2023-06-16 13:30:00,43.18,43.19,43.16,43.18,79958.0,42.8663,42.8762,42.8464,42.8663,79958.0
2023-06-16 14:00:00,43.18,43.18,43.15,43.16,57500.0,42.8663,42.8663,42.8365,42.8464,57500.0
2023-06-16 14:30:00,43.16,43.17,43.13,43.14,107485.0,42.8464,42.8564,42.8166,42.8266,107485.0
2023-06-16 15:00:00,43.13,43.14,43.1,43.12,141944.0,42.8166,42.8266,42.7869,42.8067,141944.0
2023-06-16 15:30:00,43.11,43.13,43.1,43.12,491450.0,42.7968,42.8166,42.7869,42.8067,491450.0
2023-06-20 09:30:00,43.11,43.12,42.95,42.99,235941.0,42.7968,42.8067,42.638,42.6777,235941.0
2023-06-20 10:00:00,42.98,43.0,42.92,42.92,114512.0,42.6677,42.6876,42.6082,42.6082,114512.0
2023-06-20 10:30:00,42.93,42.97,42.91,42.96,138982.0,42.6181,42.6578,42.5982,42.6479,138982.0
2023-06-20 11:00:00,42.97,42.99,42.95,42.97,60530.0,42.6578,42.6777,42.638,42.6578,60530.0
2023-06-20 11:30:00,42.97,42.99,42.96,42.96,62361.0,42.6578,42.6777,42.6479,42.6479,62361.0
2023-06-20 12:00:00,42.96,43.01,42.94,43.01,55964.0,42.6479,42.6975,42.628,42.6975,55964.0
2023-06-20 12:30:00,43.0,43.03,43.0,43.02,86309.0,42.6876,42.7174,42.6876,42.7074,86309.0
2023-06-20 13:00:00,43.02,43.05,42.99,43.03,74526.0,42.7074,42.7372,42.6777,42.7174,74526.0
2023-06-20 13:30:00,43.04,43.05,43.01,43.02,39571.0,42.7273,42.7372,42.6975,42.7074,39571.0
2023-06-20 14:00:00,43.02,43.05,43.01,43.05,71848.0,42.7074,42.7372,42.6975,42.7372,71848.0
2023-06-20 14:30:00,43.05,43.05,43.02,43.05,112663.0,42.7372,42.7372,42.7074,42.7372,112663.0
2023-06-20 15:00:00,43.05,43.06,43.03,43.05,121687.0,42.7372,42.7472,42.7174,42.7372,121687.0
2023-06-20 15:30:00,43.05,43.07,43.01,43.01,268952.0,42.7372,42.7571,42.6975,42.6975,268952.0
2023-06-21 09:30:00,43.01,43.03,42.97,42.99,351075.0,42.6975,42.7174,42.6578,42.6777,351075.0
2023-06-21 10:00:00,42.99,43.02,42.96,43.0,314270.0,42.6777,42.7074,42.6479,42.6876,314270.0
2023-06-21 10:30:00,43.01,43.01,42.96,42.98,155969.0,42.6975,42.6975,42.6479,42.6677,155969.0
2023-06-21 11:00:00,42.98,42.99,42.92,42.98,108272.0,42.6677,42.6777,42.6082,42.6677,108272.0
2023-06-21 11:30:00,42.98,43.02,42.98,43.0,65698.0,42.6677,42.7074,42.6677,42.6876,65698.0
2023-06-21 12:00:00,43.0,43.05,42.99,43.05,52661.0,42.6876,42.7372,42.6777,42.7372,52661.0
2023-06-21 12:30:00,43.05,43.06,43.01,43.02,46116.0,42.7372,42.7472,42.6975,42.7074,46116.0
2023-06-21 13:00:00,43.02,43.04,43.0,43.02,68179.0,42.7074,42.7273,42.6876,42.7074,68179.0
2023-06-21 13:30:00,43.03,43.06,43.03,43.05,81154.0,42.7174,42.7472,42.7174,42.7372,81154.0
2023-06-21 14:00:00,43.06,43.08,43.05,43.08,52255.0,42.7472,42.767,42.7372,42.767,52255.0
2023-06-21 14:30:00,43.08,43.09,43.07,43.08,195968.0,42.767,42.7769,42.7571,42.767,195968.0
2023-06-21 15:00:00,43.08,43.08,43.04,43.05,88743.0,42.767,42.767,42.7273,42.7372,88743.0
2023-06-21 15:30:00,43.05,43.08,43.03,43.08,225617.0,42.7372,42.767,42.7174,42.767,225617.0
2023-06-22 09:30:00,42.88,42.93,42.82,42.91,404888.0,42.5685,42.6181,42.5089,42.5982,404888.0
2023-06-22 10:00:00,42.91,42.96,42.89,42.95,201093.0,42.5982,42.6479,42.5784,42.638,201093.0
2023-06-22 10:30:00,42.94,42.95,42.89,42.92,61328.0,42.628,42.638,42.5784,42.6082,61328.0
2023-06-22 11:00:00,42.92,42.96,42.91,42.92,84203.0,42.6082,42.6479,42.5982,42.6082,84203.0
2023-06-22 11:30:00,42.92,42.97,42.92,42.95,89982.0,42.6082,42.6578,42.6082,42.638,89982.0
2023-06-22 12:00:00,42.95,42.95,42.92,42.94,54331.0,42.638,42.638,42.6082,42.628,54331.0
2023-06-22 12:30:00,42.94,42.97,42.93,42.94,28229.0,42.628,42.6578,42.6181,42.628,28229.0
2023-06-22 13:00:00,42.94,42.94,42.91,42.92,51501.0,42.628,42.628,42.5982,42.6082,51501.0
2023-06-22 13:30:00,42.92,42.95,42.92,42.95,44340.0,42.6082,42.638,42.6082,42.638,44340.0
2023-06-22 14:00:00,42.95,42.97,42.94,42.96,62198.0,42.638,42.6578,42.628,42.6479,62198.0
2023-06-22 14:30:00,42.97,42.97,42.94,42.97,78379.0,42.6578,42.6578,42.628,42.6578,78379.0
2023-06-22 15:00:00,42.97,42.97,42.94,42.95,94076.0,42.6578,42.6578,42.628,42.638,94076.0
2023-06-22 15:30:00,42.95,43.0,42.94,42.98,416227.0,42.638,42.6876,42.628,42.6677,416227.0
2023-06-23 09:30:00,42.6,42.6,42.46,42.5,464740.0,42.2905,42.2905,42.1515,42.1912,464740.0
2023-06-23 10:00:00,42.5,42.55,42.48,42.54,210070.0,42.1912,42.2409,42.1714,42.2309,210070.0
2023-06-23 10:30:00,42.54,42.55,42.5,42.52,128355.0,42.2309,42.2409,42.1912,42.2111,128355.0
2023-06-23 11:00:00,42.52,42.53,42.51,42.52,101189.0,42.2111,42.221,42.2011,42.2111,101189.0
2023-06-23 11:30:00,42.53,42.58,42.52,42.55,188051.0,42.221,42.2706,42.2111,42.2409,188051.0
2023-06-23 12:00:00,42.55,42.6,42.55,42.59,107793.0,42.2409,42.2905,42.2409,42.2806,107793.0
2023-06-23 12:30:00,42.59,42.61,42.58,42.6,177582.0,42.2806,42.3004,42.2706,42.2905,177582.0
2023-06-23 13:00:00,42.6,42.61,42.57,42.59,120073.0,42.2905,42.3004,42.2607,42.2806,120073.0
2023-06-23 13:30:00,42.59,42.61,42.59,42.6,137577.0,42.2806,42.3004,42.2806,42.2905,137577.0
2023-06-23 14:00:00,42.59,42.6,42.57,42.59,119105.0,42.2806,42.2905,42.2607,42.2806,119105.0
2023-06-23 14:30:00,42.58,42.59,42.56,42.57,203843.0,42.2706,42.2806,42.2508,42.2607,203843.0
2023-06-23 15:00:00,42.56,42.59,42.55,42.57,199043.0,42.2508,42.2806,42.2409,42.2607,199043.0
2023-06-23 15:30:00,42.57,42.6,42.56,42.59,261868.0,42.2607,42.2905,42.2508,42.2806,261868.0
2023-06-26 09:30:00,42.79,42.82,42.73,42.8,159314.0,42.4791,42.5089,42.4196,42.489,159314.0
2023-06-26 10:00:00,42.79,42.8,42.77,42.77,61497.0,42.4791,42.489,42.4593,42.4593,61497.0
2023-06-26 10:30:00,42.77,42.78,42.72,42.77,72877.0,42.4593,42.4692,42.4096,42.4593,72877.0
2023-06-26 11:00:00,42.77,42.77,42.73,42.73,33872.0,42.4593,42.4593,42.4196,42.4196,33872.0
2023-06-26 11:30:00,42.73,42.76,42.73,42.76,65252.0,42.4196,42.4493,42.4196,42.4493,65252.0
2023-06-26 12:00:00,42.76,42.77,42.73,42.74,37199.0,42.4493,42.4593,42.4196,42.4295,37199.0
2023-06-26 12:30:00,42.74,42.8,42.73,42.79,50350.0,42.4295,42.489,42.4196,42.4791,50350.0
2023-06-26 13:00:00,42.79,42.79,42.76,42.78,49620.0,42.4791,42.4791,42.4493,42.4692,49620.0
2023-06-26 13:30:00,42.79,42.79,42.75,42.76,53348.0,42.4791,42.4791,42.4394,42.4493,53348.0
2023-06-26 14:00:00,42.75,42.76,42.73,42.73,30319.0,42.4394,42.4493,42.4196,42.4196,30319.0
2023-06-26 14:30:00,42.74,42.78,42.74,42.78,56050.0,42.4295,42.4692,42.4295,42.4692,56050.0
2023-06-26 15:00:00,42.77,42.78,42.76,42.77,31271.0,42.4593,42.4692,42.4493,42.4593,31271.0
2023-06-26 15:30:00,42.77,42.77,42.74,42.74,454086.0,42.4593,42.4593,42.4295,42.4295,454086.0
2023-06-27 09:30:00,43.02,43.04,42.94,42.98,224667.0,42.7074,42.7273,42.628,42.6677,224667.0
2023-06-27 10:00:00,42.98,43.02,42.95,43.01,548691.0,42.6677,42.7074,42.638,42.6975,548691.0
2023-06-27 10:30:00,43.01,43.05,43.0,43.04,186498.0,42.6975,42.7372,42.6876,42.7273,186498.0
2023-06-27 11:00:00,43.04,43.04,42.98,43.03,149129.0,42.7273,42.7273,42.6677,42.7174,149129.0
2023-06-27 11:30:00,43.02,43.05,43.02,43.04,107779.0,42.7074,42.7372,42.7074,42.7273,107779.0
2023-06-27 12:00:00,43.04,43.07,43.04,43.07,147195.0,42.7273,42.7571,42.7273,42.7571,147195.0
2023-06-27 12:30:00,43.07,43.08,43.06,43.07,59460.0,42.7571,42.767,42.7472,42.7571,59460.0
2023-06-27 13:00:00,43.07,43.07,43.05,43.07,66931.0,42.7571,42.7571,42.7372,42.7571,66931.0
2023-06-27 13:30:00,43.07,43.07,43.06,43.07,52956.0,42.7571,42.7571,42.7472,42.7571,52956.0
2023-06-27 14:00:00,43.07,43.07,43.05,43.06,85998.0,42.7571,42.7571,42.7372,42.7472,85998.0
2023-06-27 14:30:00,43.07,43.07,43.05,43.05,167358.0,42.7571,42.7571,42.7372,42.7372,167358.0
2023-06-27 15:00:00,43.05,43.06,43.05,43.05,122001.0,42.7372,42.7472,42.7372,42.7372,122001.0
2023-06-27 15:30:00,43.05,43.06,43.03,43.03,340915.0,42.7372,42.7472,42.7174,42.7174,340915.0
2023-06-28 09:30:00,43.31,43.31,43.19,43.22,286245.0,42.9953,42.9953,42.8762,42.906,286245.0
2023-06-28 10:00:00,43.22,43.33,43.21,43.33,273342.0,42.906,43.0152,42.8961,43.0152,273342.0
2023-06-28 10:30:00,43.33,43.34,43.29,43.32,167961.0,43.0152,43.0251,42.9755,43.0053,167961.0
2023-06-28 11:00:00,43.32,43.34,43.31,43.34,371568.0,43.0053,43.0251,42.9953,43.0251,371568.0
2023-06-28 11:30:00,43.33,43.35,43.32,43.32,240600.0,43.0152,43.035,43.0053,43.0053,240600.0
2023-06-28 12:00:00,43.33,43.34,43.31,43.32,93423.0,43.0152,43.0251,42.9953,43.0053,93423.0
2023-06-28 12:30:00,43.31,43.32,43.27,43.28,122603.0,42.9953,43.0053,42.9556,42.9656,122603.0
2023-06-28 13:00:00,43.29,43.32,43.29,43.31,102092.0,42.9755,43.0053,42.9755,42.9953,102092.0
2023-06-28 13:30:00,43.31,43.32,43.29,43.31,91968.0,42.9953,43.0053,42.9755,42.9953,91968.0
2023-06-28 14:00:00,43.3,43.34,43.3,43.33,119053.0,42.9854,43.0251,42.9854,43.0152,119053.0
2023-06-28 14:30:00,43.33,43.33,43.31,43.33,171004.0,43.0152,43.0152,42.9953,43.0152,171004.0
2023-06-28 15:00:00,43.33,43.33,43.3,43.33,166203.0,43.0152,43.0152,42.9854,43.0152,166203.0
2023-06-28 15:30:00,43.33,43.36,43.32,43.35,295436.0,43.0152,43.045,43.0053,43.035,295436.0
2023-06-29 09:30:00,43.33,43.35,43.26,43.34,307490.0,43.0152,43.035,42.9457,43.0251,307490.0
2023-06-29 10:00:00,43.35,43.39,43.32,43.38,329077.0,43.035,43.0748,43.0053,43.0648,329077.0
2023-06-29 10:30:00,43.38,43.39,43.29,43.35,400243.0,43.0648,43.0748,42.9755,43.035,400243.0
2023-06-29 11:00:00,43.35,43.35,43.3,43.33,160724.0,43.035,43.035,42.9854,43.0152,160724.0
2023-06-29 11:30:00,43.34,43.35,43.31,43.33,154559.0,43.0251,43.035,42.9953,43.0152,154559.0
2023-06-29 12:00:00,43.33,43.35,43.32,43.34,214680.0,43.0152,43.035,43.0053,43.0251,214680.0
2023-06-29 12:30:00,43.34,43.35,43.33,43.34,57614.0,43.0251,43.035,43.0152,43.0251,57614.0
2023-06-29 13:00:00,43.33,43.34,43.32,43.34,81550.0,43.0152,43.0251,43.0053,43.0251,81550.0
2023-06-29 13:30:00,43.34,43.34,43.3,43.3,115800.0,43.0251,43.0251,42.9854,42.9854,115800.0
2023-06-29 14:00:00,43.3,43.32,43.29,43.32,43373.0,42.9854,43.0053,42.9755,43.0053,43373.0
2023-06-29 14:30:00,43.32,43.33,43.28,43.28,340141.0,43.0053,43.0152,42.9656,42.9656,340141.0
2023-06-29 15:00:00,43.28,43.29,43.25,43.29,496281.0,42.9656,42.9755,42.9358,42.9755,496281.0
2023-06-29 15:30:00,43.29,43.36,43.28,43.35,1148219.0,42.9755,43.045,42.9656,43.035,1148219.0
2023-06-30 09:30:00,43.59,43.75,43.58,43.75,169869.0,43.2733,43.4321,43.2634,43.4321,169869.0
2023-06-30 10:00:00,43.75,43.81,43.74,43.81,282629.0,43.4321,43.4917,43.4222,43.4917,282629.0
2023-06-30 10:30:00,43.8,43.81,43.76,43.76,318625.0,43.4818,43.4917,43.4421,43.4421,318625.0
2023-06-30 11:00:00,43.77,43.78,43.73,43.74,124136.0,43.452,43.4619,43.4123,43.4222,124136.0
2023-06-30 11:30:00,43.74,43.74,43.71,43.72,69560.0,43.4222,43.4222,43.3924,43.4024,69560.0
2023-06-30 12:00:00,43.72,43.72,43.71,43.72,76535.0,43.4024,43.4024,43.3924,43.4024,76535.0
2023-06-30 12:30:00,43.71,43.72,43.71,43.72,66471.0,43.3924,43.4024,43.3924,43.4024,66471.0
2023-06-30 13:00:00,43.72,43.72,43.71,43.72,41517.0,43.4024,43.4024,43.3924,43.4024,41517.0
2023-06-30 13:30:00,43.72,43.72,43.71,43.71,53378.0,43.4024,43.4024,43.3924,43.3924,53378.0
2023-06-30 14:00:00,43.71,43.72,43.71,43.72,132490.0,43.3924,43.4024,43.3924,43.4024,132490.0
2023-06-30 14:30:00,43.72,43.72,43.7,43.71,114793.0,43.4024,43.4024,43.3825,43.3924,114793.0
2023-06-30 15:00:00,43.7,43.71,43.7,43.7,84830.0,43.3825,43.3924,43.3825,43.3825,84830.0
2023-06-30 15:30:00,43.71,43.72,43.68,43.68,437687.0,43.3924,43.4024,43.3626,43.3626,437687.0
2023-07-03 09:30:00,43.82,43.89,43.8,43.89,561261.0,43.5016,43.5711,43.4818,43.5711,561261.0
2023-07-03 10:00:00,43.89,43.93,43.88,43.9,432462.0,43.5711,43.6108,43.5612,43.5811,432462.0
2023-07-03 10:30:00,43.9,43.9,43.8,43.83,375878.0,43.5811,43.5811,43.4818,43.5116,375878.0
2023-07-03 11:00:00,43.83,43.83,43.76,43.79,113255.0,43.5116,43.5116,43.4421,43.4718,113255.0
2023-07-03 11:30:00,43.79,43.79,43.74,43.77,195516.0,43.4718,43.4718,43.4222,43.452,195516.0
2023-07-03 12:00:00,43.77,43.78,43.76,43.77,70025.0,43.452,43.4619,43.4421,43.452,70025.0
2023-07-03 12:30:00,43.77,43.81,43.77,43.79,301880.0,43.452,43.4917,43.452,43.4718,301880.0
2023-07-05 09:30:00,43.92,43.92,43.84,43.87,238254.0,43.6009,43.6009,43.5215,43.5513,238254.0
2023-07-05 10:00:00,43.87,43.89,43.86,43.89,102206.0,43.5513,43.5711,43.5413,43.5711,102206.0
2023-07-05 10:30:00,43.88,43.89,43.83,43.83,115511.0,43.5612,43.5711,43.5116,43.5116,115511.0
2023-07-05 11:00:00,43.84,43.84,43.82,43.84,122160.0,43.5215,43.5215,43.5016,43.5215,122160.0
2023-07-05 11:30:00,43.84,43.85,43.82,43.83,43438.0,43.5215,43.5314,43.5016,43.5116,43438.0
2023-07-05 12:00:00,43.83,43.83,43.79,43.8,60310.0,43.5116,43.5116,43.4718,43.4818,60310.0
2023-07-05 12:30:00,43.8,43.81,43.78,43.8,49926.0,43.4818,43.4917,43.4619,43.4818,49926.0
2023-07-05 13:00:00,43.8,43.81,43.79,43.81,64314.0,43.4818,43.4917,43.4718,43.4917,64314.0
2023-07-05 13:30:00,43.81,43.81,43.8,43.81,25683.0,43.4917,43.4917,43.4818,43.4917,25683.0
2023-07-05 14:00:00,43.8,43.83,43.77,43.79,58027.0,43.4818,43.5116,43.452,43.4718,58027.0
2023-07-05 14:30:00,43.79,43.81,43.78,43.8,55426.0,43.4718,43.4917,43.4619,43.4818,55426.0
2023-07-05 15:00:00,43.8,43.81,43.8,43.81,46193.0,43.4818,43.4917,43.4818,43.4917,46193.0
2023-07-05 15:30:00,43.8,43.81,43.75,43.8,348365.0,43.4818,43.4917,43.4321,43.4818,348365.0
2023-07-06 09:30:00,43.73,43.84,43.64,43.66,477917.0,43.4123,43.5215,43.3229,43.3428,477917.0
2023-07-06 10:00:00,43.66,43.66,43.53,43.54,539661.0,43.3428,43.3428,43.2137,43.2237,539661.0
2023-07-06 10:30:00,43.54,43.55,43.49,43.5,185322.0,43.2237,43.2336,43.174,43.184,185322.0
2023-07-06 11:00:00,43.5,43.51,43.44,43.48,424983.0,43.184,43.1939,43.1244,43.1641,424983.0
2023-07-06 11:30:00,43.48,43.52,43.44,43.51,303722.0,43.1641,43.2038,43.1244,43.1939,303722.0
2023-07-06 12:00:00,43.51,43.54,43.5,43.52,154572.0,43.1939,43.2237,43.184,43.2038,154572.0
2023-07-06 12:30:00,43.52,43.56,43.52,43.55,91298.0,43.2038,43.2435,43.2038,43.2336,91298.0
2023-07-06 13:00:00,43.55,43.58,43.55,43.56,43804.0,43.2336,43.2634,43.2336,43.2435,43804.0
2023-07-06 13:30:00,43.56,43.56,43.53,43.55,105645.0,43.2435,43.2435,43.2137,43.2336,105645.0
2023-07-06 14:00:00,43.55,43.57,43.55,43.56,74208.0,43.2336,43.2534,43.2336,43.2435,74208.0
2023-07-06 14:30:00,43.55,43.61,43.55,43.59,160122.0,43.2336,43.2932,43.2336,43.2733,160122.0
2023-07-06 15:00:00,43.59,43.6,43.55,43.56,98637.0,43.2733,43.2832,43.2336,43.2435,98637.0
2023-07-06 15:30:00,43.56,43.62,43.55,43.6,518992.0,43.2435,43.3031,43.2336,43.2832,518992.0
2023-07-07 09:30:00,43.48,43.64,43.46,43.6,413652.0,43.1641,43.3229,43.1442,43.2832,413652.0
2023-07-07 10:00:00,43.61,43.62,43.57,43.59,106056.0,43.2932,43.3031,43.2534,43.2733,106056.0
2023-07-07 10:30:00,43.59,43.62,43.57,43.59,104838.0,43.2733,43.3031,43.2534,43.2733,104838.0
2023-07-07 11:00:00,43.6,43.63,43.59,43.6,142710.0,43.2832,43.313,43.2733,43.2832,142710.0
2023-07-07 11:30:00,43.61,43.63,43.61,43.63,59100.0,43.2932,43.313,43.2932,43.313,59100.0
2023-07-07 12:00:00,43.62,43.66,43.62,43.65,54993.0,43.3031,43.3428,43.3031,43.3329,54993.0
2023-07-07 12:30:00,43.66,43.69,43.65,43.69,41897.0,43.3428,43.3726,43.3329,43.3726,41897.0
2023-07-07 13:00:00,43.69,43.7,43.66,43.7,54480.0,43.3726,43.3825,43.3428,43.3825,54480.0
2023-07-07 13:30:00,43.7,43.7,43.65,43.66,100850.0,43.3825,43.3825,43.3329,43.3428,100850.0
2023-07-07 14:00:00,43.66,43.68,43.65,43.68,34481.0,43.3428,43.3626,43.3329,43.3626,34481.0
2023-07-07 14:30:00,43.68,43.69,43.62,43.64,196742.0,43.3626,43.3726,43.3031,43.3229,196742.0
2023-07-07 15:00:00,43.64,43.64,43.62,43.62,65279.0,43.3229,43.3229,43.3031,43.3031,65279.0
2023-07-07 15:30:00,43.63,43.64,43.56,43.6,446263.0,43.313,43.3229,43.2435,43.2832,446263.0
2023-07-10 09:30:00,43.55,43.59,43.48,43.58,238234.0,43.2336,43.2733,43.1641,43.2634,238234.0
2023-07-10 10:00:00,43.58,43.65,43.58,43.61,357849.0,43.2634,43.3329,43.2634,43.2932,357849.0
2023-07-10 10:30:00,43.6,43.61,43.57,43.58,42437.0,43.2832,43.2932,43.2534,43.2634,42437.0
2023-07-10 11:00:00,43.59,43.62,43.58,43.6,63200.0,43.2733,43.3031,43.2634,43.2832,63200.0
2023-07-10 11:30:00,43.61,43.62,43.57,43.61,79512.0,43.2932,43.3031,43.2534,43.2932,79512.0
2023-07-10 12:00:00,43.61,43.61,43.57,43.61,48343.0,43.2932,43.2932,43.2534,43.2932,48343.0
2023-07-10 12:30:00,43.6,43.63,43.6,43.62,33350.0,43.2832,43.313,43.2832,43.3031,33350.0
2023-07-10 13:00:00,43.62,43.64,43.62,43.64,31137.0,43.3031,43.3229,43.3031,43.3229,31137.0
2023-07-10 13:30:00,43.64,43.67,43.63,43.66,81124.0,43.3229,43.3527,43.313,43.3428,81124.0
2023-07-10 14:00:00,43.66,43.67,43.64,43.66,44965.0,43.3428,43.3527,43.3229,43.3428,44965.0
2023-07-10 14:30:00,43.66,43.67,43.65,43.66,45871.0,43.3428,43.3527,43.3329,43.3428,45871.0
2023-07-10 15:00:00,43.66,43.67,43.65,43.66,44168.0,43.3428,43.3527,43.3329,43.3428,44168.0
2023-07-10 15:30:00,43.67,43.68,43.65,43.67,263079.0,43.3527,43.3626,43.3329,43.3527,263079.0
2023-07-11 09:30:00,43.92,43.92,43.84,43.86,191008.0,43.6009,43.6009,43.5215,43.5413,191008.0
2023-07-11 10:00:00,43.86,43.88,43.8,43.88,233311.0,43.5413,43.5612,43.4818,43.5612,233311.0
2023-07-11 10:30:00,43.87,43.89,43.85,43.87,89154.0,43.5513,43.5711,43.5314,43.5513,89154.0
2023-07-11 11:00:00,43.87,43.9,43.86,43.88,62680.0,43.5513,43.5811,43.5413,43.5612,62680.0
2023-07-11 11:30:00,43.88,43.91,43.87,43.91,77332.0,43.5612,43.591,43.5513,43.591,77332.0
2023-07-11 12:00:00,43.91,43.91,43.89,43.89,42747.0,43.591,43.591,43.5711,43.5711,42747.0
2023-07-11 12:30:00,43.9,43.93,43.89,43.91,76177.0,43.5811,43.6108,43.5711,43.591,76177.0
2023-07-11 13:00:00,43.92,43.93,43.91,43.91,252199.0,43.6009,43.6108,43.591,43.591,252199.0
2023-07-11 13:30:00,43.92,43.92,43.91,43.92,30652.0,43.6009,43.6009,43.591,43.6009,30652.0
2023-07-11 14:00:00,43.93,43.93,43.89,43.9,47285.0,43.6108,43.6108,43.5711,43.5811,47285.0
2023-07-11 14:30:00,43.91,43.93,43.9,43.93,75553.0,43.591,43.6108,43.5811,43.6108,75553.0
2023-07-11 15:00:00,43.93,43.94,43.92,43.94,59435.0,43.6108,43.6208,43.6009,43.6208,59435.0
2023-07-11 15:30:00,43.94,43.97,43.91,43.95,1043766.0,43.6208,43.6505,43.591,43.6307,1043766.0
2023-07-12 09:30:00,44.05,44.17,44.05,44.16,678756.0,43.73,43.8491,43.73,43.8392,678756.0
2023-07-12 10:00:00,44.16,44.25,44.15,44.21,312364.0,43.8392,43.9285,43.8292,43.8888,312364.0
2023-07-12 10:30:00,44.21,44.29,44.2,44.29,226135.0,43.8888,43.9682,43.8789,43.9682,226135.0
2023-07-12 11:00:00,44.29,44.31,44.25,44.28,122082.0,43.9682,43.9881,43.9285,43.9583,122082.0
2023-07-12 11:30:00,44.29,44.3,44.19,44.19,281715.0,43.9682,43.9781,43.8689,43.8689,281715.0
2023-07-12 12:00:00,44.19,44.25,44.17,44.25,104746.0,43.8689,43.9285,43.8491,43.9285,104746.0
2023-07-12 12:30:00,44.25,44.26,44.21,44.24,107960.0,43.9285,43.9384,43.8888,43.9186,107960.0
2023-07-12 13:00:00,44.23,44.26,44.21,44.26,181854.0,43.9087,43.9384,43.8888,43.9384,181854.0
2023-07-12 13:30:00,44.26,44.26,44.24,44.26,133701.0,43.9384,43.9384,43.9186,43.9384,133701.0
2023-07-12 14:00:00,44.25,44.27,44.24,44.27,48756.0,43.9285,43.9484,43.9186,43.9484,48756.0
2023-07-12 14:30:00,44.27,44.28,44.25,44.26,75898.0,43.9484,43.9583,43.9285,43.9384,75898.0
2023-07-12 15:00:00,44.26,44.26,44.2,44.21,207420.0,43.9384,43.9384,43.8789,43.8888,207420.0
2023-07-12 15:30:00,44.21,44.26,44.2,44.25,419449.0,43.8888,43.9384,43.8789,43.9285,419449.0
2023-07-13 09:30:00,44.14,44.14,44.06,44.13,641201.0,43.8193,43.8193,43.7399,43.8094,641201.0
2023-07-13 10:00:00,44.13,44.15,44.11,44.14,394094.0,43.8094,43.8292,43.7895,43.8193,394094.0
2023-07-13 10:30:00,44.15,44.21,44.14,44.21,178075.0,43.8292,43.8888,43.8193,43.8888,178075.0
2023-07-13 11:00:00,44.21,44.21,44.17,44.19,163279.0,43.8888,43.8888,43.8491,43.8689,163279.0
2023-07-13 11:30:00,44.19,44.19,44.17,44.18,295392.0,43.8689,43.8689,43.8491,43.859,295392.0
2023-07-13 12:00:00,44.18,44.21,44.17,44.2,183163.0,43.859,43.8888,43.8491,43.8789,183163.0
2023-07-13 12:30:00,44.21,44.21,44.18,44.19,137279.0,43.8888,43.8888,43.859,43.8689,137279.0
2023-07-13 13:00:00,44.19,44.19,44.14,44.15,468277.0,43.8689,43.8689,43.8193,43.8292,468277.0
2023-07-13 13:30:00,44.15,44.21,44.14,44.19,219451.0,43.8292,43.8888,43.8193,43.8689,219451.0
2023-07-13 14:00:00,44.2,44.21,44.18,44.21,151278.0,43.8789,43.8888,43.859,43.8888,151278.0
2023-07-13 14:30:00,44.2,44.21,44.15,44.15,1259582.0,43.8789,43.8888,43.8292,43.8292,1259582.0
2023-07-13 15:00:00,44.16,44.16,44.15,44.16,239249.0,43.8392,43.8392,43.8292,43.8392,239249.0
2023-07-13 15:30:00,44.16,44.18,44.15,44.18,367842.0,43.8392,43.859,43.8292,43.859,367842.0
2023-07-14 09:30:00,44.35,44.35,44.2,44.27,294356.0,44.0278,44.0278,43.8789,43.9484,294356.0
2023-07-14 10:00:00,44.26,44.3,44.21,44.27,109828.0,43.9384,43.9781,43.8888,43.9484,109828.0
2023-07-14 10:30:00,44.26,44.27,44.23,44.27,152060.0,43.9384,43.9484,43.9087,43.9484,152060.0
2023-07-14 11:00:00,44.27,44.31,44.26,44.29,195142.0,43.9484,43.9881,43.9384,43.9682,195142.0
2023-07-14 11:30:00,44.29,44.3,44.25,44.27,216195.0,43.9682,43.9781,43.9285,43.9484,216195.0
2023-07-14 12:00:00,44.27,44.27,44.23,44.23,115977.0,43.9484,43.9484,43.9087,43.9087,115977.0
2023-07-14 12:30:00,44.23,44.27,44.22,44.26,117849.0,43.9087,43.9484,43.8987,43.9384,117849.0
2023-07-14 13:00:00,44.26,44.27,44.24,44.27,84429.0,43.9384,43.9484,43.9186,43.9484,84429.0
2023-07-14 13:30:00,44.27,44.28,44.26,44.27,21461.0,43.9484,43.9583,43.9384,43.9484,21461.0
2023-07-14 14:00:00,44.27,44.29,44.25,44.26,71924.0,43.9484,43.9682,43.9285,43.9384,71924.0
2023-07-14 14:30:00,44.26,44.27,44.24,44.25,78154.0,43.9384,43.9484,43.9186,43.9285,78154.0
2023-07-14 15:00:00,44.25,44.27,44.22,44.27,210689.0,43.9285,43.9484,43.8987,43.9484,210689.0
2023-07-14 15:30:00,44.27,44.3,44.25,44.27,353454.0,43.9484,43.9781,43.9285,43.9484,353454.0
2023-07-17 09:30:00,44.39,44.57,44.36,44.57,510089.0,44.0675,44.2462,44.0377,44.2462,510089.0
2023-07-17 10:00:00,44.57,44.58,44.51,44.55,166418.0,44.2462,44.2561,44.1866,44.2263,166418.0
2023-07-17 10:30:00,44.55,44.58,44.53,44.55,136257.0,44.2263,44.2561,44.2065,44.2263,136257.0
2023-07-17 11:00:00,44.55,44.57,44.52,44.53,181221.0,44.2263,44.2462,44.1965,44.2065,181221.0
2023-07-17 11:30:00,44.53,44.56,44.52,44.55,94758.0,44.2065,44.2363,44.1965,44.2263,94758.0
2023-07-17 12:00:00,44.55,44.57,44.54,44.55,70035.0,44.2263,44.2462,44.2164,44.2263,70035.0
2023-07-17 12:30:00,44.54,44.55,44.52,44.54,144558.0,44.2164,44.2263,44.1965,44.2164,144558.0
2023-07-17 13:00:00,44.54,44.54,44.52,44.52,29801.0,44.2164,44.2164,44.1965,44.1965,29801.0
2023-07-17 13:30:00,44.52,44.56,44.52,44.53,57420.0,44.1965,44.2363,44.1965,44.2065,57420.0
2023-07-17 14:00:00,44.54,44.55,44.53,44.54,106181.0,44.2164,44.2263,44.2065,44.2164,106181.0
2023-07-17 14:30:00,44.54,44.55,44.53,44.54,38728.0,44.2164,44.2263,44.2065,44.2164,38728.0
2023-07-17 15:00:00,44.55,44.58,44.54,44.57,144644.0,44.2263,44.2561,44.2164,44.2462,144644.0
2023-07-17 15:30:00,44.56,44.57,44.55,44.56,269512.0,44.2363,44.2462,44.2263,44.2363,269512.0
2023-07-18 09:30:00,44.6,44.6,44.46,44.51,603756.0,44.276,44.276,44.137,44.1866,603756.0
2023-07-18 10:00:00,44.51,44.54,44.5,44.53,201924.0,44.1866,44.2164,44.1767,44.2065,201924.0
2023-07-18 10:30:00,44.54,44.55,44.52,44.55,145991.0,44.2164,44.2263,44.1965,44.2263,145991.0
2023-07-18 11:00:00,44.55,44.56,44.54,44.55,76214.0,44.2263,44.2363,44.2164,44.2263,76214.0
2023-07-18 11:30:00,44.54,44.54,44.5,44.51,201905.0,44.2164,44.2164,44.1767,44.1866,201905.0
2023-07-18 12:00:00,44.51,44.52,44.49,44.52,116108.0,44.1866,44.1965,44.1668,44.1965,116108.0
2023-07-18 12:30:00,44.52,44.52,44.47,44.48,108887.0,44.1965,44.1965,44.1469,44.1568,108887.0
2023-07-18 13:00:00,44.48,44.51,44.47,44.51,40436.0,44.1568,44.1866,44.1469,44.1866,40436.0
2023-07-18 13:30:00,44.51,44.51,44.47,44.48,55805.0,44.1866,44.1866,44.1469,44.1568,55805.0
2023-07-18 14:00:00,44.48,44.53,44.48,44.53,55077.0,44.1568,44.2065,44.1568,44.2065,55077.0
2023-07-18 14:30:00,44.53,44.55,44.52,44.55,43678.0,44.2065,44.2263,44.1965,44.2263,43678.0
2023-07-18 15:00:00,44.55,44.56,44.52,44.56,119774.0,44.2263,44.2363,44.1965,44.2363,119774.0
2023-07-18 15:30:00,44.55,44.56,44.54,44.55,185518.0,44.2263,44.2363,44.2164,44.2263,185518.0
2023-07-19 09:30:00,44.76,44.77,44.62,44.73,519822.0,44.4348,44.4447,44.2958,44.405,519822.0
2023-07-19 10:00:00,44.73,44.73,44.69,44.69,154126.0,44.405,44.405,44.3653,44.3653,154126.0
2023-07-19 10:30:00,44.69,44.71,44.67,44.7,122836.0,44.3653,44.3852,44.3455,44.3752,122836.0
2023-07-19 11:00:00,44.69,44.73,44.68,44.72,105505.0,44.3653,44.405,44.3554,44.3951,105505.0
2023-07-19 11:30:00,44.72,44.73,44.66,44.67,180720.0,44.3951,44.405,44.3355,44.3455,180720.0
2023-07-19 12:00:00,44.67,44.68,44.65,44.66,94645.0,44.3455,44.3554,44.3256,44.3355,94645.0
2023-07-19 12:30:00,44.66,44.66,44.61,44.64,84405.0,44.3355,44.3355,44.2859,44.3157,84405.0
2023-07-19 13:00:00,44.63,44.64,44.62,44.64,53757.0,44.3057,44.3157,44.2958,44.3157,53757.0
2023-07-19 13:30:00,44.64,44.65,44.62,44.64,44456.0,44.3157,44.3256,44.2958,44.3157,44456.0
2023-07-19 14:00:00,44.64,44.64,44.61,44.63,40272.0,44.3157,44.3157,44.2859,44.3057,40272.0
2023-07-19 14:30:00,44.63,44.66,44.62,44.66,31032.0,44.3057,44.3355,44.2958,44.3355,31032.0
2023-07-19 15:00:00,44.65,44.68,44.65,44.67,74808.0,44.3256,44.3554,44.3256,44.3455,74808.0
2023-07-19 15:30:00,44.67,44.68,44.63,44.64,176553.0,44.3455,44.3554,44.3057,44.3157,176553.0
2023-07-20 09:30:00,44.66,44.67,44.54,44.59,592394.0,44.3355,44.3455,44.2164,44.266,592394.0
2023-07-20 10:00:00,44.59,44.61,44.53,44.55,147046.0,44.266,44.2859,44.2065,44.2263,147046.0
2023-07-20 10:30:00,44.54,44.58,44.51,44.58,70137.0,44.2164,44.2561,44.1866,44.2561,70137.0
2023-07-20 11:00:00,44.58,44.6,44.56,44.58,81956.0,44.2561,44.276,44.2363,44.2561,81956.0
2023-07-20 11:30:00,44.58,44.6,44.57,44.59,58353.0,44.2561,44.276,44.2462,44.266,58353.0
2023-07-20 12:00:00,44.6,44.64,44.59,44.63,121262.0,44.276,44.3157,44.266,44.3057,121262.0
2023-07-20 12:30:00,44.64,44.65,44.61,44.63,144343.0,44.3157,44.3256,44.2859,44.3057,144343.0
2023-07-20 13:00:00,44.63,44.65,44.62,44.65,151065.0,44.3057,44.3256,44.2958,44.3256,151065.0
2023-07-20 13:30:00,44.65,44.66,44.62,44.63,91085.0,44.3256,44.3355,44.2958,44.3057,91085.0
2023-07-20 14:00:00,44.62,44.63,44.57,44.58,251476.0,44.2958,44.3057,44.2462,44.2561,251476.0
2023-07-20 14:30:00,44.58,44.61,44.57,44.6,138366.0,44.2561,44.2859,44.2462,44.276,138366.0
2023-07-20 15:00:00,44.6,44.62,44.56,44.57,324913.0,44.276,44.2958,44.2363,44.2462,324913.0
2023-07-20 15:30:00,44.57,44.58,44.56,44.57,299367.0,44.2462,44.2561,44.2363,44.2462,299367.0
2023-07-21 09:30:00,44.5,44.51,44.39,44.4,114789.0,44.1767,44.1866,44.0675,44.0774,114789.0
2023-07-21 10:00:00,44.4,44.4,44.35,44.36,160252.0,44.0774,44.0774,44.0278,44.0377,160252.0
2023-07-21 10:30:00,44.36,44.38,44.35,44.37,83611.0,44.0377,44.0576,44.0278,44.0476,83611.0
2023-07-21 11:00:00,44.37,44.44,44.37,44.44,112496.0,44.0476,44.1171,44.0476,44.1171,112496.0
2023-07-21 11:30:00,44.44,44.44,44.39,44.39,116317.0,44.1171,44.1171,44.0675,44.0675,116317.0
2023-07-21 12:00:00,44.39,44.41,44.38,44.41,135275.0,44.0675,44.0873,44.0576,44.0873,135275.0
2023-07-21 12:30:00,44.41,44.42,44.4,44.41,153614.0,44.0873,44.0973,44.0774,44.0873,153614.0
2023-07-21 13:00:00,44.41,44.42,44.39,44.4,53818.0,44.0873,44.0973,44.0675,44.0774,53818.0
2023-07-21 13:30:00,44.4,44.4,44.38,44.39,30992.0,44.0774,44.0774,44.0576,44.0675,30992.0
2023-07-21 14:00:00,44.39,44.4,44.37,44.38,51773.0,44.0675,44.0774,44.0476,44.0576,51773.0
2023-07-21 14:30:00,44.38,44.38,44.36,44.37,64034.0,44.0576,44.0576,44.0377,44.0476,64034.0
2023-07-21 15:00:00,44.37,44.37,44.35,44.37,95397.0,44.0476,44.0476,44.0278,44.0476,95397.0
2023-07-21 15:30:00,44.37,44.37,44.35,44.37,242687.0,44.0476,44.0476,44.0278,44.0476,242687.0
2023-07-24 09:30:00,44.44,44.46,44.36,44.43,243960.0,44.1171,44.137,44.0377,44.1072,243960.0
2023-07-24 10:00:00,44.44,44.48,44.44,44.48,230229.0,44.1171,44.1568,44.1171,44.1568,230229.0
2023-07-24 10:30:00,44.48,44.52,44.46,44.51,197318.0,44.1568,44.1965,44.137,44.1866,197318.0
2023-07-24 11:00:00,44.51,44.51,44.49,44.5,145581.0,44.1866,44.1866,44.1668,44.1767,145581.0
2023-07-24 11:30:00,44.49,44.5,44.47,44.5,106425.0,44.1668,44.1767,44.1469,44.1767,106425.0
2023-07-24 12:00:00,44.5,44.5,44.48,44.5,159623.0,44.1767,44.1767,44.1568,44.1767,159623.0
2023-07-24 12:30:00,44.5,44.51,44.49,44.51,89770.0,44.1767,44.1866,44.1668,44.1866,89770.0
2023-07-24 13:00:00,44.51,44.52,44.5,44.52,52185.0,44.1866,44.1965,44.1767,44.1965,52185.0
2023-07-24 13:30:00,44.52,44.53,44.5,44.51,86588.0,44.1965,44.2065,44.1767,44.1866,86588.0
2023-07-24 14:00:00,44.52,44.52,44.51,44.52,65113.0,44.1965,44.1965,44.1866,44.1965,65113.0
2023-07-24 14:30:00,44.52,44.52,44.5,44.52,110245.0,44.1965,44.1965,44.1767,44.1965,110245.0
2023-07-24 15:00:00,44.52,44.52,44.5,44.5,80453.0,44.1965,44.1965,44.1767,44.1767,80453.0
2023-07-24 15:30:00,44.51,44.52,44.46,44.46,292117.0,44.1866,44.1965,44.137,44.137,292117.0
2023-07-25 09:30:00,44.51,44.59,44.5,44.53,289053.0,44.1866,44.266,44.1767,44.2065,289053.0
2023-07-25 10:00:00,44.53,44.56,44.51,44.54,130432.0,44.2065,44.2363,44.1866,44.2164,130432.0
2023-07-25 10:30:00,44.54,44.54,44.51,44.53,94691.0,44.2164,44.2164,44.1866,44.2065,94691.0
2023-07-25 11:00:00,44.53,44.54,44.51,44.52,97767.0,44.2065,44.2164,44.1866,44.1965,97767.0
2023-07-25 11:30:00,44.52,44.55,44.51,44.54,67939.0,44.1965,44.2263,44.1866,44.2164,67939.0
2023-07-25 12:00:00,44.54,44.55,44.53,44.54,57220.0,44.2164,44.2263,44.2065,44.2164,57220.0
2023-07-25 12:30:00,44.53,44.54,44.53,44.54,34581.0,44.2065,44.2164,44.2065,44.2164,34581.0
2023-07-25 13:00:00,44.53,44.54,44.52,44.54,58304.0,44.2065,44.2164,44.1965,44.2164,58304.0
2023-07-25 13:30:00,44.54,44.54,44.53,44.54,23677.0,44.2164,44.2164,44.2065,44.2164,23677.0
2023-07-25 14:00:00,44.54,44.57,44.53,44.57,73246.0,44.2164,44.2462,44.2065,44.2462,73246.0
2023-07-25 14:30:00,44.57,44.59,44.55,44.56,86745.0,44.2462,44.266,44.2263,44.2363,86745.0
2023-07-25 15:00:00,44.55,44.56,44.54,44.54,63418.0,44.2263,44.2363,44.2164,44.2164,63418.0
2023-07-25 15:30:00,44.54,44.55,44.51,44.51,192399.0,44.2164,44.2263,44.1866,44.1866,192399.0
2023-07-26 09:30:00,44.55,44.62,44.5,44.61,341053.0,44.2263,44.2958,44.1767,44.2859,341053.0
2023-07-26 10:00:00,44.61,44.65,44.59,44.64,219513.0,44.2859,44.3256,44.266,44.3157,219513.0
2023-07-26 10:30:00,44.65,44.68,44.64,44.66,205987.0,44.3256,44.3554,44.3157,44.3355,205987.0
2023-07-26 11:00:00,44.65,44.69,44.65,44.69,85659.0,44.3256,44.3653,44.3256,44.3653,85659.0
2023-07-26 11:30:00,44.69,44.69,44.67,44.69,117126.0,44.3653,44.3653,44.3455,44.3653,117126.0
2023-07-26 12:00:00,44.68,44.7,44.68,44.69,50432.0,44.3554,44.3752,44.3554,44.3653,50432.0
2023-07-26 12:30:00,44.69,44.7,44.65,44.67,100392.0,44.3653,44.3752,44.3256,44.3455,100392.0
2023-07-26 13:00:00,44.67,44.68,44.66,44.66,32783.0,44.3455,44.3554,44.3355,44.3355,32783.0
2023-07-26 13:30:00,44.67,44.67,44.64,44.65,80307.0,44.3455,44.3455,44.3157,44.3256,80307.0
2023-07-26 14:00:00,44.64,44.72,44.62,44.63,150037.0,44.3157,44.3951,44.2958,44.3057,150037.0
2023-07-26 14:30:00,44.63,44.79,44.63,44.76,270285.0,44.3057,44.4646,44.3057,44.4348,270285.0
2023-07-26 15:00:00,44.76,44.77,44.67,44.71,237719.0,44.4348,44.4447,44.3455,44.3852,237719.0
2023-07-26 15:30:00,44.7,44.73,44.68,44.68,305338.0,44.3752,44.405,44.3554,44.3554,305338.0
2023-07-27 09:30:00,44.64,44.64,44.52,44.53,534130.0,44.3157,44.3157,44.1965,44.2065,534130.0
2023-07-27 10:00:00,44.52,44.53,44.43,44.44,280095.0,44.1965,44.2065,44.1072,44.1171,280095.0
2023-07-27 10:30:00,44.44,44.44,44.38,44.39,151974.0,44.1171,44.1171,44.0576,44.0675,151974.0
2023-07-27 11:00:00,44.39,44.41,44.39,44.41,85064.0,44.0675,44.0873,44.0675,44.0873,85064.0
2023-07-27 11:30:00,44.42,44.44,44.41,44.42,72881.0,44.0973,44.1171,44.0873,44.0973,72881.0
2023-07-27 12:00:00,44.42,44.45,44.41,44.45,217280.0,44.0973,44.1271,44.0873,44.1271,217280.0
2023-07-27 12:30:00,44.46,44.46,44.44,44.45,124455.0,44.137,44.137,44.1171,44.1271,124455.0
2023-07-27 13:00:00,44.44,44.48,44.4,44.41,162501.0,44.1171,44.1568,44.0774,44.0873,162501.0
2023-07-27 13:30:00,44.41,44.41,44.37,44.37,62365.0,44.0873,44.0873,44.0476,44.0476,62365.0
2023-07-27 14:00:00,44.37,44.38,44.31,44.32,260943.0,44.0476,44.0576,43.9881,43.998,260943.0
2023-07-27 14:30:00,44.32,44.32,44.26,44.26,171259.0,43.998,43.998,43.9384,43.9384,171259.0
2023-07-27 15:00:00,44.26,44.3,44.25,44.26,303983.0,43.9384,43.9781,43.9285,43.9384,303983.0
2023-07-27 15:30:00,44.25,44.26,44.21,44.23,697533.0,43.9285,43.9384,43.8888,43.9087,697533.0
2023-07-28 09:30:00,44.53,44.55,44.46,44.51,374455.0,44.2065,44.2263,44.137,44.1866,374455.0
2023-07-28 10:00:00,44.52,44.54,44.48,44.5,142674.0,44.1965,44.2164,44.1568,44.1767,142674.0
2023-07-28 10:30:00,44.51,44.54,44.5,44.54,104869.0,44.1866,44.2164,44.1767,44.2164,104869.0
2023-07-28 11:00:00,44.53,44.55,44.52,44.55,60919.0,44.2065,44.2263,44.1965,44.2263,60919.0
2023-07-28 11:30:00,44.55,44.55,44.53,44.55,97376.0,44.2263,44.2263,44.2065,44.2263,97376.0
2023-07-28 12:00:00,44.54,44.55,44.53,44.54,32957.0,44.2164,44.2263,44.2065,44.2164,32957.0
2023-07-28 12:30:00,44.53,44.54,44.53,44.54,43466.0,44.2065,44.2164,44.2065,44.2164,43466.0
2023-07-28 13:00:00,44.53,44.54,44.5,44.51,71225.0,44.2065,44.2164,44.1767,44.1866,71225.0
2023-07-28 13:30:00,44.5,44.51,44.47,44.5,49480.0,44.1767,44.1866,44.1469,44.1767,49480.0
2023-07-28 14:00:00,44.5,44.51,44.49,44.5,72436.0,44.1767,44.1866,44.1668,44.1767,72436.0
2023-07-28 14:30:00,44.5,44.52,44.49,44.52,75720.0,44.1767,44.1965,44.1668,44.1965,75720.0
2023-07-28 15:00:00,44.52,44.52,44.51,44.52,90956.0,44.1965,44.1965,44.1866,44.1965,90956.0
2023-07-28 15:30:00,44.52,44.52,44.48,44.5,340660.0,44.1965,44.1965,44.1568,44.1767,340660.0
2023-07-31 09:30:00,44.63,44.74,44.55,44.69,1261768.0,44.3057,44.4149,44.2263,44.3653,1261768.0
2023-07-31 10:00:00,44.69,44.73,44.69,44.72,92455.0,44.3653,44.405,44.3653,44.3951,92455.0
2023-07-31 10:30:00,44.72,44.74,44.7,44.73,81611.0,44.3951,44.4149,44.3752,44.405,81611.0
2023-07-31 11:00:00,44.73,44.75,44.73,44.75,101113.0,44.405,44.4249,44.405,44.4249,101113.0
2023-07-31 11:30:00,44.75,44.75,44.71,44.72,82543.0,44.4249,44.4249,44.3852,44.3951,82543.0
2023-07-31 12:00:00,44.73,44.74,44.72,44.73,55324.0,44.405,44.4149,44.3951,44.405,55324.0
2023-07-31 12:30:00,44.74,44.74,44.72,44.73,50527.0,44.4149,44.4149,44.3951,44.405,50527.0
2023-07-31 13:00:00,44.73,44.74,44.72,44.73,69445.0,44.405,44.4149,44.3951,44.405,69445.0
2023-07-31 13:30:00,44.73,44.74,44.72,44.73,23910.0,44.405,44.4149,44.3951,44.405,23910.0
2023-07-31 14:00:00,44.73,44.74,44.72,44.73,52323.0,44.405,44.4149,44.3951,44.405,52323.0
2023-07-31 14:30:00,44.73,44.75,44.72,44.75,96542.0,44.405,44.4249,44.3951,44.4249,96542.0
2023-07-31 15:00:00,44.75,44.75,44.73,44.74,154065.0,44.4249,44.4249,44.405,44.4149,154065.0
2023-07-31 15:30:00,44.73,44.75,44.73,44.74,354643.0,44.405,44.4249,44.405,44.4149,354643.0
2023-08-01 09:30:00,44.59,44.63,44.46,44.48,238055.0,44.266,44.3057,44.137,44.1568,238055.0
2023-08-01 10:00:00,44.48,44.52,44.43,44.46,308522.0,44.1568,44.1965,44.1072,44.137,308522.0
2023-08-01 10:30:00,44.46,44.48,44.44,44.46,146407.0,44.137,44.1568,44.1171,44.137,146407.0
2023-08-01 11:00:00,44.46,44.46,44.41,44.41,220300.0,44.137,44.137,44.0873,44.0873,220300.0
2023-08-01 11:30:00,44.41,44.43,44.4,44.43,138271.0,44.0873,44.1072,44.0774,44.1072,138271.0
2023-08-01 12:00:00,44.43,44.43,44.42,44.43,48179.0,44.1072,44.1072,44.0973,44.1072,48179.0
2023-08-01 12:30:00,44.42,44.45,44.42,44.45,46324.0,44.0973,44.1271,44.0973,44.1271,46324.0
2023-08-01 13:00:00,44.45,44.45,44.44,44.45,23574.0,44.1271,44.1271,44.1171,44.1271,23574.0
2023-08-01 13:30:00,44.45,44.47,44.44,44.47,57041.0,44.1271,44.1469,44.1171,44.1469,57041.0
2023-08-01 14:00:00,44.47,44.47,44.45,44.46,111758.0,44.1469,44.1469,44.1271,44.137,111758.0
2023-08-01 14:30:00,44.47,44.47,44.46,44.47,41242.0,44.1469,44.1469,44.137,44.1469,41242.0
2023-08-01 15:00:00,44.47,44.48,44.46,44.48,47078.0,44.1469,44.1568,44.137,44.1568,47078.0
2023-08-01 15:30:00,44.48,44.49,44.47,44.47,221773.0,44.1568,44.1668,44.1469,44.1469,221773.0
2023-08-02 09:30:00,43.95,43.95,43.74,43.76,526288.0,43.6307,43.6307,43.4222,43.4421,526288.0
2023-08-02 10:00:00,43.75,43.79,43.68,43.69,665884.0,43.4321,43.4718,43.3626,43.3726,665884.0
2023-08-02 10:30:00,43.69,43.71,43.63,43.65,310977.0,43.3726,43.3924,43.313,43.3329,310977.0
2023-08-02 11:00:00,43.65,43.7,43.64,43.69,232793.0,43.3329,43.3825,43.3229,43.3726,232793.0
2023-08-02 11:30:00,43.69,43.7,43.67,43.67,91249.0,43.3726,43.3825,43.3527,43.3527,91249.0
2023-08-02 12:00:00,43.67,43.69,43.67,43.68,110802.0,43.3527,43.3726,43.3527,43.3626,110802.0
2023-08-02 12:30:00,43.68,43.7,43.66,43.68,108811.0,43.3626,43.3825,43.3428,43.3626,108811.0
2023-08-02 13:00:00,43.68,43.71,43.67,43.71,74316.0,43.3626,43.3924,43.3527,43.3924,74316.0
2023-08-02 13:30:00,43.71,43.72,43.68,43.69,115042.0,43.3924,43.4024,43.3626,43.3726,115042.0
2023-08-02 14:00:00,43.69,43.71,43.68,43.71,45175.0,43.3726,43.3924,43.3626,43.3924,45175.0
2023-08-02 14:30:00,43.71,43.72,43.7,43.72,82358.0,43.3924,43.4024,43.3825,43.4024,82358.0
2023-08-02 15:00:00,43.72,43.72,43.68,43.69,80065.0,43.4024,43.4024,43.3626,43.3726,80065.0
2023-08-02 15:30:00,43.68,43.72,43.67,43.71,295968.0,43.3626,43.4024,43.3527,43.3924,295968.0
2023-08-03 09:30:00,43.61,43.67,43.59,43.63,312441.0,43.2932,43.3527,43.2733,43.313,312441.0
2023-08-03 10:00:00,43.63,43.67,43.61,43.62,255710.0,43.313,43.3527,43.2932,43.3031,255710.0
2023-08-03 10:30:00,43.61,43.64,43.6,43.64,143205.0,43.2932,43.3229,43.2832,43.3229,143205.0
2023-08-03 11:00:00,43.64,43.71,43.62,43.67,287604.0,43.3229,43.3924,43.3031,43.3527,287604.0
2023-08-03 11:30:00,43.66,43.67,43.63,43.64,180018.0,43.3428,43.3527,43.313,43.3229,180018.0
2023-08-03 12:00:00,43.63,43.66,43.62,43.66,115503.0,43.313,43.3428,43.3031,43.3428,115503.0
2023-08-03 12:30:00,43.66,43.71,43.65,43.69,219685.0,43.3428,43.3924,43.3329,43.3726,219685.0
2023-08-03 13:00:00,43.69,43.7,43.65,43.65,126113.0,43.3726,43.3825,43.3329,43.3329,126113.0
2023-08-03 13:30:00,43.66,43.66,43.61,43.62,124374.0,43.3428,43.3428,43.2932,43.3031,124374.0
2023-08-03 14:00:00,43.62,43.67,43.61,43.65,124452.0,43.3031,43.3527,43.2932,43.3329,124452.0
2023-08-03 14:30:00,43.65,43.66,43.62,43.64,106884.0,43.3329,43.3428,43.3031,43.3229,106884.0
2023-08-03 15:00:00,43.64,43.65,43.61,43.63,109348.0,43.3229,43.3329,43.2932,43.313,109348.0
2023-08-03 15:30:00,43.63,43.63,43.6,43.6,290123.0,43.313,43.313,43.2832,43.2832,290123.0
2023-08-04 09:30:00,43.97,44.02,43.91,43.91,273897.0,43.6505,43.7002,43.591,43.591,273897.0
2023-08-04 10:00:00,43.91,44.0,43.86,43.97,163795.0,43.591,43.6803,43.5413,43.6505,163795.0
2023-08-04 10:30:00,43.98,44.04,43.97,44.02,138056.0,43.6605,43.72,43.6505,43.7002,138056.0
2023-08-04 11:00:00,44.01,44.07,44.0,44.06,113816.0,43.6903,43.7498,43.6803,43.7399,113816.0
2023-08-04 11:30:00,44.07,44.14,44.06,44.13,187768.0,43.7498,43.8193,43.7399,43.8094,187768.0
2023-08-04 12:00:00,44.12,44.17,44.12,44.17,160845.0,43.7995,43.8491,43.7995,43.8491,160845.0
2023-08-04 12:30:00,44.17,44.19,44.15,44.15,157686.0,43.8491,43.8689,43.8292,43.8292,157686.0
2023-08-04 13:00:00,44.16,44.16,44.13,44.14,77499.0,43.8392,43.8392,43.8094,43.8193,77499.0
2023-08-04 13:30:00,44.14,44.15,44.11,44.11,70353.0,43.8193,43.8292,43.7895,43.7895,70353.0
2023-08-04 14:00:00,44.11,44.11,44.04,44.05,170359.0,43.7895,43.7895,43.72,43.73,170359.0
2023-08-04 14:30:00,44.06,44.07,44.01,44.02,179467.0,43.7399,43.7498,43.6903,43.7002,179467.0
2023-08-04 15:00:00,44.02,44.05,44.0,44.01,174073.0,43.7002,43.73,43.6803,43.6903,174073.0
2023-08-04 15:30:00,44.01,44.04,43.99,44.02,333465.0,43.6903,43.72,43.6704,43.7002,333465.0
2023-08-07 09:30:00,44.17,44.17,44.06,44.07,226174.0,43.8491,43.8491,43.7399,43.7498,226174.0
2023-08-07 10:00:00,44.07,44.14,44.05,44.14,120781.0,43.7498,43.8193,43.73,43.8193,120781.0
2023-08-07 10:30:00,44.14,44.14,44.08,44.1,117141.0,43.8193,43.8193,43.7597,43.7796,117141.0
2023-08-07 11:00:00,44.09,44.11,44.07,44.1,127546.0,43.7697,43.7895,43.7498,43.7796,127546.0
2023-08-07 11:30:00,44.11,44.13,44.1,44.12,68395.0,43.7895,43.8094,43.7796,43.7995,68395.0
2023-08-07 12:00:00,44.12,44.13,44.1,44.12,222770.0,43.7995,43.8094,43.7796,43.7995,222770.0
2023-08-07 12:30:00,44.13,44.13,44.1,44.13,64114.0,43.8094,43.8094,43.7796,43.8094,64114.0
2023-08-07 13:00:00,44.13,44.14,44.11,44.12,39438.0,43.8094,43.8193,43.7895,43.7995,39438.0
2023-08-07 13:30:00,44.12,44.16,44.12,44.16,108508.0,43.7995,43.8392,43.7995,43.8392,108508.0
2023-08-07 14:00:00,44.16,44.18,44.14,44.14,55289.0,43.8392,43.859,43.8193,43.8193,55289.0
2023-08-07 14:30:00,44.15,44.18,44.14,44.16,214192.0,43.8292,43.859,43.8193,43.8392,214192.0
2023-08-07 15:00:00,44.16,44.18,44.14,44.16,83697.0,43.8392,43.859,43.8193,43.8392,83697.0
2023-08-07 15:30:00,44.16,44.18,44.15,44.18,132792.0,43.8392,43.859,43.8292,43.859,132792.0
2023-08-08 09:30:00,44.06,44.06,43.78,43.8,202915.0,43.7399,43.7399,43.4619,43.4818,202915.0
2023-08-08 10:00:00,43.8,43.83,43.76,43.8,138102.0,43.4818,43.5116,43.4421,43.4818,138102.0
2023-08-08 10:30:00,43.8,43.81,43.77,43.78,145434.0,43.4818,43.4917,43.452,43.4619,145434.0
2023-08-08 11:00:00,43.78,43.86,43.76,43.83,138359.0,43.4619,43.5413,43.4421,43.5116,138359.0
2023-08-08 11:30:00,43.83,43.84,43.81,43.81,61558.0,43.5116,43.5215,43.4917,43.4917,61558.0
2023-08-08 12:00:00,43.81,43.86,43.81,43.83,95778.0,43.4917,43.5413,43.4917,43.5116,95778.0
2023-08-08 12:30:00,43.83,43.85,43.82,43.83,70052.0,43.5116,43.5314,43.5016,43.5116,70052.0
2023-08-08 13:00:00,43.84,43.88,43.83,43.86,90279.0,43.5215,43.5612,43.5116,43.5413,90279.0
2023-08-08 13:30:00,43.87,43.9,43.86,43.87,52401.0,43.5513,43.5811,43.5413,43.5513,52401.0
2023-08-08 14:00:00,43.87,43.9,43.86,43.9,66179.0,43.5513,43.5811,43.5413,43.5811,66179.0
2023-08-08 14:30:00,43.9,43.93,43.88,43.92,65248.0,43.5811,43.6108,43.5612,43.6009,65248.0
2023-08-08 15:00:00,43.91,43.95,43.9,43.95,86340.0,43.591,43.6307,43.5811,43.6307,86340.0
2023-08-08 15:30:00,43.95,43.97,43.93,43.94,250645.0,43.6307,43.6505,43.6108,43.6208,250645.0
2023-08-09 09:30:00,44.11,44.11,44.0,44.04,172373.0,43.7895,43.7895,43.6803,43.72,172373.0
2023-08-09 10:00:00,44.03,44.06,43.99,44.0,118669.0,43.7101,43.7399,43.6704,43.6803,118669.0
2023-08-09 10:30:00,44.0,44.01,43.94,43.95,88089.0,43.6803,43.6903,43.6208,43.6307,88089.0
2023-08-09 11:00:00,43.95,43.97,43.91,43.91,153229.0,43.6307,43.6505,43.591,43.591,153229.0
2023-08-09 11:30:00,43.92,43.95,43.88,43.91,85896.0,43.6009,43.6307,43.5612,43.591,85896.0
2023-08-09 12:00:00,43.91,43.98,43.91,43.96,405282.0,43.591,43.6605,43.591,43.6406,405282.0
2023-08-09 12:30:00,43.96,43.98,43.95,43.95,48075.0,43.6406,43.6605,43.6307,43.6307,48075.0
2023-08-09 13:00:00,43.96,44.01,43.94,43.99,42317.0,43.6406,43.6903,43.6208,43.6704,42317.0
2023-08-09 13:30:00,44.0,44.0,43.99,44.0,35683.0,43.6803,43.6803,43.6704,43.6803,35683.0
2023-08-09 14:00:00,44.0,44.01,43.99,44.01,77273.0,43.6803,43.6903,43.6704,43.6903,77273.0
2023-08-09 14:30:00,44.01,44.02,43.99,44.01,78246.0,43.6903,43.7002,43.6704,43.6903,78246.0
2023-08-09 15:00:00,44.01,44.02,43.99,44.01,83706.0,43.6903,43.7002,43.6704,43.6903,83706.0
2023-08-09 15:30:00,44.01,44.01,43.93,43.95,414320.0,43.6903,43.6903,43.6108,43.6307,414320.0
2023-08-10 09:30:00,44.07,44.15,44.01,44.15,235326.0,43.7498,43.8292,43.6903,43.8292,235326.0
2023-08-10 10:00:00,44.15,44.17,44.1,44.11,150022.0,43.8292,43.8491,43.7796,43.7895,150022.0
2023-08-10 10:30:00,44.12,44.12,44.01,44.02,160985.0,43.7995,43.7995,43.6903,43.7002,160985.0
2023-08-10 11:00:00,44.02,44.03,43.98,44.02,187080.0,43.7002,43.7101,43.6605,43.7002,187080.0
2023-08-10 11:30:00,44.02,44.04,43.96,43.98,161610.0,43.7002,43.72,43.6406,43.6605,161610.0
2023-08-10 12:00:00,43.98,43.99,43.91,43.92,136116.0,43.6605,43.6704,43.591,43.6009,136116.0
2023-08-10 12:30:00,43.92,43.94,43.88,43.89,108661.0,43.6009,43.6208,43.5612,43.5711,108661.0
2023-08-10 13:00:00,43.9,43.91,43.86,43.86,93797.0,43.5811,43.591,43.5413,43.5413,93797.0
2023-08-10 13:30:00,43.86,43.89,43.81,43.82,142033.0,43.5413,43.5711,43.4917,43.5016,142033.0
2023-08-10 14:00:00,43.82,43.88,43.81,43.87,114232.0,43.5016,43.5612,43.4917,43.5513,114232.0
2023-08-10 14:30:00,43.87,43.9,43.85,43.9,82629.0,43.5513,43.5811,43.5314,43.5811,82629.0
2023-08-10 15:00:00,43.9,43.9,43.85,43.86,54623.0,43.5811,43.5811,43.5314,43.5413,54623.0
2023-08-10 15:30:00,43.85,43.88,43.83,43.88,239884.0,43.5314,43.5612,43.5116,43.5612,239884.0
2023-08-11 09:30:00,43.84,43.84,43.71,43.71,617147.0,43.5215,43.5215,43.3924,43.3924,617147.0
2023-08-11 10:00:00,43.72,43.76,43.69,43.71,304213.0,43.4024,43.4421,43.3726,43.3924,304213.0
2023-08-11 10:30:00,43.71,43.72,43.6,43.61,1054628.0,43.3924,43.4024,43.2832,43.2932,1054628.0
2023-08-11 11:00:00,43.61,43.63,43.56,43.58,193391.0,43.2932,43.313,43.2435,43.2634,193391.0
2023-08-11 11:30:00,43.58,43.58,43.54,43.57,196080.0,43.2634,43.2634,43.2237,43.2534,196080.0
2023-08-11 12:00:00,43.57,43.64,43.57,43.61,306740.0,43.2534,43.3229,43.2534,43.2932,306740.0
2023-08-11 12:30:00,43.61,43.62,43.58,43.59,74026.0,43.2932,43.3031,43.2634,43.2733,74026.0
2023-08-11 13:00:00,43.59,43.62,43.58,43.61,55204.0,43.2733,43.3031,43.2634,43.2932,55204.0
2023-08-11 13:30:00,43.62,43.62,43.57,43.58,78229.0,43.3031,43.3031,43.2534,43.2634,78229.0
2023-08-11 14:00:00,43.59,43.62,43.58,43.62,136746.0,43.2733,43.3031,43.2634,43.3031,136746.0
2023-08-11 14:30:00,43.62,43.64,43.6,43.64,121167.0,43.3031,43.3229,43.2832,43.3229,121167.0
2023-08-11 15:00:00,43.64,43.65,43.62,43.63,112975.0,43.3229,43.3329,43.3031,43.313,112975.0
2023-08-11 15:30:00,43.64,43.67,43.63,43.66,247210.0,43.3229,43.3527,43.313,43.3428,247210.0
2023-08-14 09:30:00,43.34,43.42,43.3,43.35,792332.0,43.0251,43.1045,42.9854,43.035,792332.0
2023-08-14 10:00:00,43.35,43.44,43.34,43.43,398786.0,43.035,43.1244,43.0251,43.1145,398786.0
2023-08-14 10:30:00,43.43,43.46,43.41,43.43,918757.0,43.1145,43.1442,43.0946,43.1145,918757.0
2023-08-14 11:00:00,43.43,43.44,43.4,43.44,422121.0,43.1145,43.1244,43.0847,43.1244,422121.0
2023-08-14 11:30:00,43.44,43.47,43.44,43.45,157220.0,43.1244,43.1542,43.1244,43.1343,157220.0
2023-08-14 12:00:00,43.45,43.49,43.44,43.45,134228.0,43.1343,43.174,43.1244,43.1343,134228.0
2023-08-14 12:30:00,43.44,43.47,43.44,43.46,108737.0,43.1244,43.1542,43.1244,43.1442,108737.0
2023-08-14 13:00:00,43.46,43.49,43.45,43.48,133961.0,43.1442,43.174,43.1343,43.1641,133961.0
2023-08-14 13:30:00,43.48,43.48,43.43,43.45,76381.0,43.1641,43.1641,43.1145,43.1343,76381.0
2023-08-14 14:00:00,43.45,43.47,43.43,43.46,67913.0,43.1343,43.1542,43.1145,43.1442,67913.0
2023-08-14 14:30:00,43.46,43.48,43.45,43.47,137808.0,43.1442,43.1641,43.1343,43.1542,137808.0
2023-08-14 15:00:00,43.47,43.49,43.46,43.49,157519.0,43.1542,43.174,43.1442,43.174,157519.0
2023-08-14 15:30:00,43.48,43.5,43.47,43.48,311736.0,43.1641,43.184,43.1542,43.1641,311736.0
2023-08-15 09:30:00,43.41,43.41,43.29,43.32,169723.0,43.0946,43.0946,42.9755,43.0053,169723.0
2023-08-15 10:00:00,43.32,43.32,43.24,43.26,246781.0,43.0053,43.0053,42.9258,42.9457,246781.0
2023-08-15 10:30:00,43.26,43.31,43.24,43.29,183066.0,42.9457,42.9953,42.9258,42.9755,183066.0
2023-08-15 11:00:00,43.29,43.29,43.22,43.23,199327.0,42.9755,42.9755,42.906,42.9159,199327.0
2023-08-15 11:30:00,43.23,43.24,43.2,43.22,279030.0,42.9159,42.9258,42.8861,42.906,279030.0
2023-08-15 12:00:00,43.22,43.24,43.22,43.23,241213.0,42.906,42.9258,42.906,42.9159,241213.0
2023-08-15 12:30:00,43.23,43.24,43.23,43.23,118831.0,42.9159,42.9258,42.9159,42.9159,118831.0
2023-08-15 13:00:00,43.23,43.26,43.23,43.24,166240.0,42.9159,42.9457,42.9159,42.9258,166240.0
2023-08-15 13:30:00,43.24,43.24,43.21,43.22,126825.0,42.9258,42.9258,42.8961,42.906,126825.0
2023-08-15 14:00:00,43.22,43.22,43.2,43.21,132834.0,42.906,42.906,42.8861,42.8961,132834.0
2023-08-15 14:30:00,43.21,43.26,43.2,43.25,265830.0,42.8961,42.9457,42.8861,42.9358,265830.0
2023-08-15 15:00:00,43.25,43.25,43.2,43.21,199411.0,42.9358,42.9358,42.8861,42.8961,199411.0
2023-08-15 15:30:00,43.2,43.22,43.18,43.21,550252.0,42.8861,42.906,42.8663,42.8961,550252.0
2023-08-16 09:30:00,43.4,43.57,43.4,43.54,442225.0,43.0847,43.2534,43.0847,43.2237,442225.0
2023-08-16 10:00:00,43.54,43.59,43.51,43.55,297637.0,43.2237,43.2733,43.1939,43.2336,297637.0
2023-08-16 10:30:00,43.56,43.58,43.53,43.57,120378.0,43.2435,43.2634,43.2137,43.2534,120378.0
2023-08-16 11:00:00,43.57,43.57,43.51,43.52,120616.0,43.2534,43.2534,43.1939,43.2038,120616.0
2023-08-16 11:30:00,43.52,43.53,43.46,43.47,171117.0,43.2038,43.2137,43.1442,43.1542,171117.0
2023-08-16 12:00:00,43.48,43.49,43.41,43.41,153651.0,43.1641,43.174,43.0946,43.0946,153651.0
2023-08-16 12:30:00,43.42,43.44,43.4,43.41,94755.0,43.1045,43.1244,43.0847,43.0946,94755.0
2023-08-16 13:00:00,43.41,43.42,43.36,43.39,116006.0,43.0946,43.1045,43.045,43.0748,116006.0
2023-08-16 13:30:00,43.38,43.43,43.37,43.41,90361.0,43.0648,43.1145,43.0549,43.0946,90361.0
2023-08-16 14:00:00,43.41,43.46,43.37,43.44,253979.0,43.0946,43.1442,43.0549,43.1244,253979.0
2023-08-16 14:30:00,43.44,43.46,43.4,43.41,167389.0,43.1244,43.1442,43.0847,43.0946,167389.0
2023-08-16 15:00:00,43.41,43.42,43.35,43.36,130329.0,43.0946,43.1045,43.035,43.045,130329.0
2023-08-16 15:30:00,43.37,43.39,43.34,43.35,363048.0,43.0549,43.0748,43.0251,43.035,363048.0
2023-08-17 09:30:00,43.44,43.49,43.35,43.38,348907.0,43.1244,43.174,43.035,43.0648,348907.0
2023-08-17 10:00:00,43.39,43.41,43.34,43.34,138321.0,43.0748,43.0946,43.0251,43.0251,138321.0
2023-08-17 10:30:00,43.35,43.38,43.32,43.34,182934.0,43.035,43.0648,43.0053,43.0251,182934.0
2023-08-17 11:00:00,43.34,43.36,43.3,43.31,102328.0,43.0251,43.045,42.9854,42.9953,102328.0
2023-08-17 11:30:00,43.3,43.34,43.3,43.31,212742.0,42.9854,43.0251,42.9854,42.9953,212742.0
2023-08-17 12:00:00,43.32,43.37,43.3,43.37,110707.0,43.0053,43.0549,42.9854,43.0549,110707.0
2023-08-17 12:30:00,43.37,43.38,43.33,43.36,68053.0,43.0549,43.0648,43.0152,43.045,68053.0
2023-08-17 13:00:00,43.36,43.36,43.3,43.32,69410.0,43.045,43.045,42.9854,43.0053,69410.0
2023-08-17 13:30:00,43.32,43.32,43.29,43.3,77684.0,43.0053,43.0053,42.9755,42.9854,77684.0
2023-08-17 14:00:00,43.3,43.3,43.25,43.27,141832.0,42.9854,42.9854,42.9358,42.9556,141832.0
2023-08-17 14:30:00,43.27,43.27,43.24,43.24,112730.0,42.9556,42.9556,42.9258,42.9258,112730.0
2023-08-17 15:00:00,43.25,43.26,43.2,43.23,208459.0,42.9358,42.9457,42.8861,42.9159,208459.0
2023-08-17 15:30:00,43.23,43.24,43.2,43.21,258235.0,42.9159,42.9258,42.8861,42.8961,258235.0
2023-08-18 09:30:00,43.17,43.25,43.13,43.22,569153.0,42.8564,42.9358,42.8166,42.906,569153.0
2023-08-18 10:00:00,43.22,43.27,43.19,43.23,409103.0,42.906,42.9556,42.8762,42.9159,409103.0
2023-08-18 10:30:00,43.23,43.32,43.23,43.32,562146.0,42.9159,43.0053,42.9159,43.0053,562146.0
2023-08-18 11:00:00,43.32,43.35,43.3,43.33,337770.0,43.0053,43.035,42.9854,43.0152,337770.0
2023-08-18 11:30:00,43.33,43.37,43.29,43.37,241376.0,43.0152,43.0549,42.9755,43.0549,241376.0
2023-08-18 12:00:00,43.37,43.37,43.32,43.32,84469.0,43.0549,43.0549,43.0053,43.0053,84469.0
2023-08-18 12:30:00,43.32,43.35,43.31,43.33,81466.0,43.0053,43.035,42.9953,43.0152,81466.0
2023-08-18 13:00:00,43.33,43.35,43.29,43.32,128118.0,43.0152,43.035,42.9755,43.0053,128118.0
2023-08-18 13:30:00,43.33,43.37,43.32,43.34,169423.0,43.0152,43.0549,43.0053,43.0251,169423.0
2023-08-18 14:00:00,43.34,43.37,43.33,43.34,129578.0,43.0251,43.0549,43.0152,43.0251,129578.0
2023-08-18 14:30:00,43.34,43.38,43.34,43.35,100243.0,43.0251,43.0648,43.0251,43.035,100243.0
2023-08-18 15:00:00,43.35,43.35,43.32,43.35,87133.0,43.035,43.035,43.0053,43.035,87133.0
2023-08-18 15:30:00,43.34,43.39,43.32,43.33,319859.0,43.0251,43.0748,43.0053,43.0152,319859.0
2023-08-21 09:30:00,43.54,43.58,43.5,43.55,492686.0,43.2237,43.2634,43.184,43.2336,492686.0
2023-08-21 10:00:00,43.55,43.56,43.46,43.47,282403.0,43.2336,43.2435,43.1442,43.1542,282403.0
2023-08-21 10:30:00,43.47,43.5,43.44,43.48,211769.0,43.1542,43.184,43.1244,43.1641,211769.0
2023-08-21 11:00:00,43.48,43.5,43.44,43.49,186550.0,43.1641,43.184,43.1244,43.174,186550.0
2023-08-21 11:30:00,43.49,43.51,43.46,43.48,156744.0,43.174,43.1939,43.1442,43.1641,156744.0
2023-08-21 12:00:00,43.48,43.54,43.48,43.53,137377.0,43.1641,43.2237,43.1641,43.2137,137377.0
2023-08-21 12:30:00,43.53,43.56,43.51,43.55,162348.0,43.2137,43.2435,43.1939,43.2336,162348.0
2023-08-21 13:00:00,43.55,43.58,43.54,43.57,122957.0,43.2336,43.2634,43.2237,43.2534,122957.0
2023-08-21 13:30:00,43.57,43.59,43.56,43.59,365740.0,43.2534,43.2733,43.2435,43.2733,365740.0
2023-08-21 14:00:00,43.59,43.6,43.58,43.59,150953.0,43.2733,43.2832,43.2634,43.2733,150953.0
2023-08-21 14:30:00,43.59,43.61,43.59,43.61,156259.0,43.2733,43.2932,43.2733,43.2932,156259.0
2023-08-21 15:00:00,43.61,43.64,43.6,43.63,179694.0,43.2932,43.3229,43.2832,43.313,179694.0
2023-08-21 15:30:00,43.63,43.65,43.59,43.59,502768.0,43.313,43.3329,43.2733,43.2733,502768.0
2023-08-22 09:30:00,43.76,43.78,43.56,43.57,373249.0,43.4421,43.4619,43.2435,43.2534,373249.0
2023-08-22 10:00:00,43.56,43.62,43.55,43.58,163959.0,43.2435,43.3031,43.2336,43.2634,163959.0
2023-08-22 10:30:00,43.58,43.61,43.55,43.58,165402.0,43.2634,43.2932,43.2336,43.2634,165402.0
2023-08-22 11:00:00,43.58,43.58,43.55,43.56,119834.0,43.2634,43.2634,43.2336,43.2435,119834.0
2023-08-22 11:30:00,43.55,43.58,43.53,43.54,83835.0,43.2336,43.2634,43.2137,43.2237,83835.0
2023-08-22 12:00:00,43.54,43.55,43.51,43.52,113012.0,43.2237,43.2336,43.1939,43.2038,113012.0
2023-08-22 12:30:00,43.53,43.55,43.52,43.52,54179.0,43.2137,43.2336,43.2038,43.2038,54179.0
2023-08-22 13:00:00,43.52,43.52,43.49,43.52,98451.0,43.2038,43.2038,43.174,43.2038,98451.0
2023-08-22 13:30:00,43.52,43.52,43.49,43.51,59036.0,43.2038,43.2038,43.174,43.1939,59036.0
2023-08-22 14:00:00,43.51,43.55,43.5,43.54,61078.0,43.1939,43.2336,43.184,43.2237,61078.0
2023-08-22 14:30:00,43.55,43.56,43.51,43.54,114318.0,43.2336,43.2435,43.1939,43.2237,114318.0
2023-08-22 15:00:00,43.53,43.57,43.52,43.52,173358.0,43.2137,43.2534,43.2038,43.2038,173358.0
2023-08-22 15:30:00,43.52,43.53,43.49,43.51,354872.0,43.2038,43.2137,43.174,43.1939,354872.0
2023-08-23 09:30:00,43.99,44.15,43.96,44.13,341768.0,43.6704,43.8292,43.6406,43.8094,341768.0
2023-08-23 10:00:00,44.14,44.14,44.08,44.13,189481.0,43.8193,43.8193,43.7597,43.8094,189481.0
2023-08-23 10:30:00,44.13,44.16,44.12,44.16,181479.0,43.8094,43.8392,43.7995,43.8392,181479.0
2023-08-23 11:00:00,44.16,44.19,44.15,44.18,77261.0,43.8392,43.8689,43.8292,43.859,77261.0
2023-08-23 11:30:00,44.17,44.18,44.14,44.18,120401.0,43.8491,43.859,43.8193,43.859,120401.0
2023-08-23 12:00:00,44.18,44.2,44.17,44.2,138010.0,43.859,43.8789,43.8491,43.8789,138010.0
2023-08-23 12:30:00,44.2,44.2,44.16,44.16,83155.0,43.8789,43.8789,43.8392,43.8392,83155.0
2023-08-23 13:00:00,44.16,44.21,44.15,44.2,84221.0,43.8392,43.8888,43.8292,43.8789,84221.0
2023-08-23 13:30:00,44.2,44.22,44.19,44.21,70659.0,43.8789,43.8987,43.8689,43.8888,70659.0
2023-08-23 14:00:00,44.21,44.21,44.15,44.16,99744.0,43.8888,43.8888,43.8292,43.8392,99744.0
2023-08-23 14:30:00,44.16,44.16,44.14,44.16,63341.0,43.8392,43.8392,43.8193,43.8392,63341.0
2023-08-23 15:00:00,44.16,44.16,44.14,44.16,109578.0,43.8392,43.8392,43.8193,43.8392,109578.0
2023-08-23 15:30:00,44.16,44.18,44.15,44.17,283937.0,43.8392,43.859,43.8292,43.8491,283937.0
2023-08-24 09:30:00,43.98,44.01,43.89,43.94,320720.0,43.6605,43.6903,43.5711,43.6208,320720.0
2023-08-24 10:00:00,43.94,43.95,43.85,43.85,222938.0,43.6208,43.6307,43.5314,43.5314,222938.0
2023-08-24 10:30:00,43.84,43.9,43.83,43.87,199125.0,43.5215,43.5811,43.5116,43.5513,199125.0
2023-08-24 11:00:00,43.86,43.86,43.8,43.82,163255.0,43.5413,43.5413,43.4818,43.5016,163255.0
2023-08-24 11:30:00,43.82,43.82,43.78,43.8,184192.0,43.5016,43.5016,43.4619,43.4818,184192.0
2023-08-24 12:00:00,43.8,43.86,43.79,43.84,118206.0,43.4818,43.5413,43.4718,43.5215,118206.0
2023-08-24 12:30:00,43.83,43.87,43.83,43.84,31627.0,43.5116,43.5513,43.5116,43.5215,31627.0
2023-08-24 13:00:00,43.83,43.85,43.8,43.8,145253.0,43.5116,43.5314,43.4818,43.4818,145253.0
2023-08-24 13:30:00,43.8,43.82,43.8,43.8,51250.0,43.4818,43.5016,43.4818,43.4818,51250.0
2023-08-24 14:00:00,43.81,43.84,43.8,43.82,51567.0,43.4917,43.5215,43.4818,43.5016,51567.0
2023-08-24 14:30:00,43.82,43.83,43.8,43.83,86382.0,43.5016,43.5116,43.4818,43.5116,86382.0
2023-08-24 15:00:00,43.83,43.84,43.82,43.83,89103.0,43.5116,43.5215,43.5016,43.5116,89103.0
2023-08-24 15:30:00,43.83,43.84,43.77,43.77,389486.0,43.5116,43.5215,43.452,43.452,389486.0
2023-08-25 09:30:00,43.7,43.72,43.65,43.72,277349.0,43.3825,43.4024,43.3329,43.4024,277349.0
2023-08-25 10:00:00,43.72,43.82,43.64,43.65,349276.0,43.4024,43.5016,43.3229,43.3329,349276.0
2023-08-25 10:30:00,43.65,43.66,43.55,43.55,142571.0,43.3329,43.3428,43.2336,43.2336,142571.0
2023-08-25 11:00:00,43.55,43.68,43.55,43.66,250145.0,43.2336,43.3626,43.2336,43.3428,250145.0
2023-08-25 11:30:00,43.66,43.71,43.65,43.68,206575.0,43.3428,43.3924,43.3329,43.3626,206575.0
2023-08-25 12:00:00,43.68,43.74,43.68,43.74,62719.0,43.3626,43.4222,43.3626,43.4222,62719.0
2023-08-25 12:30:00,43.74,43.75,43.7,43.73,63237.0,43.4222,43.4321,43.3825,43.4123,63237.0
2023-08-25 13:00:00,43.73,43.73,43.67,43.69,57285.0,43.4123,43.4123,43.3527,43.3726,57285.0
2023-08-25 13:30:00,43.69,43.72,43.66,43.72,71826.0,43.3726,43.4024,43.3428,43.4024,71826.0
2023-08-25 14:00:00,43.72,43.77,43.7,43.77,126709.0,43.4024,43.452,43.3825,43.452,126709.0
2023-08-25 14:30:00,43.77,43.78,43.74,43.77,86924.0,43.452,43.4619,43.4222,43.452,86924.0
2023-08-25 15:00:00,43.78,43.79,43.74,43.77,155198.0,43.4619,43.4718,43.4222,43.452,155198.0
2023-08-25 15:30:00,43.76,43.77,43.72,43.75,283465.0,43.4421,43.452,43.4024,43.4321,283465.0
2023-08-28 09:30:00,43.9,43.98,43.87,43.96,382754.0,43.5811,43.6605,43.5513,43.6406,382754.0
2023-08-28 10:00:00,43.96,43.98,43.92,43.97,97667.0,43.6406,43.6605,43.6009,43.6505,97667.0
2023-08-28 10:30:00,43.98,43.98,43.92,43.94,199990.0,43.6605,43.6605,43.6009,43.6208,199990.0
2023-08-28 11:00:00,43.94,43.95,43.92,43.93,85890.0,43.6208,43.6307,43.6009,43.6108,85890.0
2023-08-28 11:30:00,43.94,43.96,43.91,43.93,61920.0,43.6208,43.6406,43.591,43.6108,61920.0
2023-08-28 12:00:00,43.93,43.94,43.9,43.91,86318.0,43.6108,43.6208,43.5811,43.591,86318.0
2023-08-28 12:30:00,43.9,43.94,43.89,43.94,201252.0,43.5811,43.6208,43.5711,43.6208,201252.0
2023-08-28 13:00:00,43.94,43.95,43.91,43.91,57238.0,43.6208,43.6307,43.591,43.591,57238.0
2023-08-28 13:30:00,43.91,43.92,43.86,43.87,110219.0,43.591,43.6009,43.5413,43.5513,110219.0
2023-08-28 14:00:00,43.87,43.89,43.86,43.87,46996.0,43.5513,43.5711,43.5413,43.5513,46996.0
2023-08-28 14:30:00,43.87,43.88,43.85,43.88,44101.0,43.5513,43.5612,43.5314,43.5612,44101.0
2023-08-28 15:00:00,43.88,43.91,43.87,43.89,177264.0,43.5612,43.591,43.5513,43.5711,177264.0
2023-08-28 15:30:00,43.9,43.92,43.87,43.88,348537.0,43.5811,43.6009,43.5513,43.5612,348537.0
2023-08-29 09:30:00,43.87,43.9,43.79,43.88,216404.0,43.5513,43.5811,43.4718,43.5612,216404.0
2023-08-29 10:00:00,43.9,44.04,43.9,44.04,241648.0,43.5811,43.72,43.5811,43.72,241648.0
2023-08-29 10:30:00,44.03,44.06,44.0,44.04,154584.0,43.7101,43.7399,43.6803,43.72,154584.0
2023-08-29 11:00:00,44.04,44.11,44.03,44.09,153919.0,43.72,43.7895,43.7101,43.7697,153919.0
2023-08-29 11:30:00,44.09,44.13,44.09,44.1,125756.0,43.7697,43.8094,43.7697,43.7796,125756.0
2023-08-29 12:00:00,44.11,44.13,44.09,44.12,153199.0,43.7895,43.8094,43.7697,43.7995,153199.0
2023-08-29 12:30:00,44.12,44.12,44.1,44.12,106133.0,43.7995,43.7995,43.7796,43.7995,106133.0
2023-08-29 13:00:00,44.12,44.17,44.11,44.16,306045.0,43.7995,43.8491,43.7895,43.8392,306045.0
2023-08-29 13:30:00,44.16,44.18,44.14,44.16,92959.0,43.8392,43.859,43.8193,43.8392,92959.0
2023-08-29 14:00:00,44.16,44.18,44.15,44.16,138119.0,43.8392,43.859,43.8292,43.8392,138119.0
2023-08-29 14:30:00,44.16,44.18,44.15,44.16,172098.0,43.8392,43.859,43.8292,43.8392,172098.0
2023-08-29 15:00:00,44.17,44.2,44.16,44.19,207843.0,43.8491,43.8789,43.8392,43.8689,207843.0
2023-08-29 15:30:00,44.19,44.19,44.17,44.17,359380.0,43.8689,43.8689,43.8491,43.8491,359380.0
2023-08-30 09:30:00,44.15,44.17,44.08,44.16,320711.0,43.8292,43.8491,43.7597,43.8392,320711.0
2023-08-30 10:00:00,44.16,44.18,44.1,44.12,194045.0,43.8392,43.859,43.7796,43.7995,194045.0
2023-08-30 10:30:00,44.13,44.18,44.12,44.16,149724.0,43.8094,43.859,43.7995,43.8392,149724.0
2023-08-30 11:00:00,44.16,44.16,44.12,44.14,140378.0,43.8392,43.8392,43.7995,43.8193,140378.0
2023-08-30 11:30:00,44.13,44.18,44.12,44.14,165571.0,43.8094,43.859,43.7995,43.8193,165571.0
2023-08-30 12:00:00,44.14,44.14,44.11,44.12,129794.0,43.8193,43.8193,43.7895,43.7995,129794.0
2023-08-30 12:30:00,44.12,44.14,44.11,44.14,51066.0,43.7995,43.8193,43.7895,43.8193,51066.0
2023-08-30 13:00:00,44.13,44.14,44.11,44.11,57395.0,43.8094,43.8193,43.7895,43.7895,57395.0
2023-08-30 13:30:00,44.12,44.12,44.07,44.08,91186.0,43.7995,43.7995,43.7498,43.7597,91186.0
2023-08-30 14:00:00,44.09,44.1,44.05,44.05,110132.0,43.7697,43.7796,43.73,43.73,110132.0
2023-08-30 14:30:00,44.06,44.11,44.06,44.09,68524.0,43.7399,43.7895,43.7399,43.7697,68524.0
2023-08-30 15:00:00,44.09,44.12,44.08,44.09,100571.0,43.7697,43.7995,43.7597,43.7697,100571.0
2023-08-30 15:30:00,44.09,44.14,44.08,44.13,343946.0,43.7697,43.8193,43.7597,43.8094,343946.0
2023-08-31 09:30:00,44.08,44.08,43.96,44.07,818051.0,43.7597,43.7597,43.6406,43.7498,818051.0
2023-08-31 10:00:00,44.07,44.07,44.03,44.06,251839.0,43.7498,43.7498,43.7101,43.7399,251839.0
2023-08-31 10:30:00,44.05,44.06,43.99,44.0,250896.0,43.73,43.7399,43.6704,43.6803,250896.0
2023-08-31 11:00:00,44.0,44.01,43.95,43.97,182781.0,43.6803,43.6903,43.6307,43.6505,182781.0
2023-08-31 11:30:00,43.97,43.97,43.91,43.94,208652.0,43.6505,43.6505,43.591,43.6208,208652.0
2023-08-31 12:00:00,43.94,43.96,43.89,43.91,322182.0,43.6208,43.6406,43.5711,43.591,322182.0
2023-08-31 12:30:00,43.9,43.94,43.9,43.94,137597.0,43.5811,43.6208,43.5811,43.6208,137597.0
2023-08-31 13:00:00,43.94,43.96,43.92,43.96,57917.0,43.6208,43.6406,43.6009,43.6406,57917.0
2023-08-31 13:30:00,43.95,43.98,43.94,43.96,98303.0,43.6307,43.6605,43.6208,43.6406,98303.0
2023-08-31 14:00:00,43.96,44.02,43.96,44.01,86080.0,43.6406,43.7002,43.6406,43.6903,86080.0
2023-08-31 14:30:00,44.01,44.01,43.94,43.96,142449.0,43.6903,43.6903,43.6208,43.6406,142449.0
2023-08-31 15:00:00,43.95,43.98,43.95,43.97,78687.0,43.6307,43.6605,43.6307,43.6505,78687.0
2023-08-31 15:30:00,43.98,44.02,43.95,43.95,377230.0,43.6605,43.7002,43.6307,43.6307,377230.0
2023-09-01 09:30:00,44.24,44.35,44.24,44.29,573341.0,43.9186,44.0278,43.9186,43.9682,573341.0
2023-09-01 10:00:00,44.29,44.32,44.22,44.28,307270.0,43.9682,43.998,43.8987,43.9583,307270.0
2023-09-01 10:30:00,44.29,44.29,44.2,44.22,139364.0,43.9682,43.9682,43.8789,43.8987,139364.0
2023-09-01 11:00:00,44.22,44.22,44.2,44.21,82610.0,43.8987,43.8987,43.8789,43.8888,82610.0
2023-09-01 11:30:00,44.2,44.22,44.18,44.18,72379.0,43.8789,43.8987,43.859,43.859,72379.0
2023-09-01 12:00:00,44.18,44.2,44.16,44.19,136911.0,43.859,43.8789,43.8392,43.8689,136911.0
2023-09-01 12:30:00,44.19,44.2,44.15,44.2,102996.0,43.8689,43.8789,43.8292,43.8789,102996.0
2023-09-01 13:00:00,44.2,44.21,44.18,44.2,46777.0,43.8789,43.8888,43.859,43.8789,46777.0
2023-09-01 13:30:00,44.2,44.21,44.19,44.2,70183.0,43.8789,43.8888,43.8689,43.8789,70183.0
2023-09-01 14:00:00,44.2,44.21,44.16,44.16,67550.0,43.8789,43.8888,43.8392,43.8392,67550.0
2023-09-01 14:30:00,44.17,44.2,44.16,44.19,100461.0,43.8491,43.8789,43.8392,43.8689,100461.0
2023-09-01 15:00:00,44.19,44.21,44.19,44.21,46616.0,43.8689,43.8888,43.8689,43.8888,46616.0
2023-09-01 15:30:00,44.21,44.24,44.19,44.22,214110.0,43.8888,43.9186,43.8689,43.8987,214110.0
2023-09-05 09:30:00,44.45,44.45,44.33,44.35,233432.0,44.1271,44.1271,44.0079,44.0278,233432.0
2023-09-05 10:00:00,44.36,44.37,44.3,44.34,112595.0,44.0377,44.0476,43.9781,44.0179,112595.0
2023-09-05 10:30:00,44.34,44.37,44.31,44.35,96094.0,44.0179,44.0476,43.9881,44.0278,96094.0
2023-09-05 11:00:00,44.36,44.42,44.35,44.39,75691.0,44.0377,44.0973,44.0278,44.0675,75691.0
2023-09-05 11:30:00,44.38,44.4,44.37,44.38,90685.0,44.0576,44.0774,44.0476,44.0576,90685.0
2023-09-05 12:00:00,44.38,44.41,44.37,44.38,84704.0,44.0576,44.0873,44.0476,44.0576,84704.0
2023-09-05 12:30:00,44.37,44.39,44.36,44.37,55037.0,44.0476,44.0675,44.0377,44.0476,55037.0
2023-09-05 13:00:00,44.36,44.37,44.33,44.34,54986.0,44.0377,44.0476,44.0079,44.0179,54986.0
2023-09-05 13:30:00,44.34,44.36,44.33,44.34,48910.0,44.0179,44.0377,44.0079,44.0179,48910.0
2023-09-05 14:00:00,44.35,44.36,44.32,44.36,88684.0,44.0278,44.0377,43.998,44.0377,88684.0
2023-09-05 14:30:00,44.36,44.37,44.33,44.34,269273.0,44.0377,44.0476,44.0079,44.0179,269273.0
2023-09-05 15:00:00,44.35,44.35,44.32,44.35,110315.0,44.0278,44.0278,43.998,44.0278,110315.0
2023-09-05 15:30:00,44.34,44.38,44.33,44.33,422882.0,44.0179,44.0576,44.0079,44.0079,422882.0
2023-09-06 09:30:00,44.34,44.46,44.29,44.39,217751.0,44.0179,44.137,43.9682,44.0675,217751.0
2023-09-06 10:00:00,44.38,44.38,44.25,44.25,239457.0,44.0576,44.0576,43.9285,43.9285,239457.0
2023-09-06 10:30:00,44.25,44.27,44.22,44.23,165021.0,43.9285,43.9484,43.8987,43.9087,165021.0
2023-09-06 11:00:00,44.23,44.24,44.19,44.23,159588.0,43.9087,43.9186,43.8689,43.9087,159588.0
2023-09-06 11:30:00,44.22,44.23,44.2,44.21,79886.0,43.8987,43.9087,43.8789,43.8888,79886.0
2023-09-06 12:00:00,44.21,44.23,44.19,44.19,144203.0,43.8888,43.9087,43.8689,43.8689,144203.0
2023-09-06 12:30:00,44.18,44.19,44.16,44.17,71810.0,43.859,43.8689,43.8392,43.8491,71810.0
2023-09-06 13:00:00,44.17,44.2,44.15,44.18,65521.0,43.8491,43.8789,43.8292,43.859,65521.0
2023-09-06 13:30:00,44.19,44.19,44.16,44.17,52808.0,43.8689,43.8689,43.8392,43.8491,52808.0
2023-09-06 14:00:00,44.18,44.2,44.16,44.19,84376.0,43.859,43.8789,43.8392,43.8689,84376.0
2023-09-06 14:30:00,44.18,44.21,44.18,44.18,44698.0,43.859,43.8888,43.859,43.859,44698.0
2023-09-06 15:00:00,44.18,44.2,44.17,44.19,82126.0,43.859,43.8789,43.8491,43.8689,82126.0
2023-09-06 15:30:00,44.2,44.21,44.18,44.18,315760.0,43.8789,43.8888,43.859,43.859,315760.0
2023-09-07 09:30:00,44.49,44.49,44.37,44.42,1077153.0,44.1668,44.1668,44.0476,44.0973,1077153.0
2023-09-07 10:00:00,44.43,44.49,44.42,44.46,557415.0,44.1072,44.1668,44.0973,44.137,557415.0
2023-09-07 10:30:00,44.47,44.53,44.44,44.53,375059.0,44.1469,44.2065,44.1171,44.2065,375059.0
2023-09-07 11:00:00,44.52,44.57,44.52,44.56,149225.0,44.1965,44.2462,44.1965,44.2363,149225.0
2023-09-07 11:30:00,44.56,44.58,44.53,44.54,80860.0,44.2363,44.2561,44.2065,44.2164,80860.0
2023-09-07 12:00:00,44.54,44.57,44.54,44.57,74881.0,44.2164,44.2462,44.2164,44.2462,74881.0
2023-09-07 12:30:00,44.57,44.57,44.53,44.54,93336.0,44.2462,44.2462,44.2065,44.2164,93336.0
2023-09-07 13:00:00,44.54,44.58,44.53,44.57,75209.0,44.2164,44.2561,44.2065,44.2462,75209.0
2023-09-07 13:30:00,44.56,44.58,44.55,44.55,38783.0,44.2363,44.2561,44.2263,44.2263,38783.0
2023-09-07 14:00:00,44.55,44.56,44.53,44.54,47717.0,44.2263,44.2363,44.2065,44.2164,47717.0
2023-09-07 14:30:00,44.54,44.57,44.53,44.56,78826.0,44.2164,44.2462,44.2065,44.2363,78826.0
2023-09-07 15:00:00,44.56,44.57,44.53,44.55,105077.0,44.2363,44.2462,44.2065,44.2263,105077.0
2023-09-07 15:30:00,44.55,44.57,44.54,44.56,317171.0,44.2263,44.2462,44.2164,44.2363,317171.0
2023-09-08 09:30:00,44.89,44.94,44.82,44.9,293700.0,44.5639,44.6135,44.4944,44.5738,293700.0
2023-09-08 10:00:00,44.91,45.03,44.91,45.0,247986.0,44.5837,44.7028,44.5837,44.6731,247986.0
2023-09-08 10:30:00,45.0,45.01,44.96,44.97,146375.0,44.6731,44.683,44.6333,44.6433,146375.0
2023-09-08 11:00:00,44.96,44.98,44.92,44.97,537837.0,44.6333,44.6532,44.5936,44.6433,537837.0
2023-09-08 11:30:00,44.97,44.98,44.94,44.96,82963.0,44.6433,44.6532,44.6135,44.6333,82963.0
2023-09-08 12:00:00,44.96,44.98,44.94,44.96,90406.0,44.6333,44.6532,44.6135,44.6333,90406.0
2023-09-08 12:30:00,44.96,44.98,44.94,44.97,55006.0,44.6333,44.6532,44.6135,44.6433,55006.0
2023-09-08 13:00:00,44.97,45.01,44.95,44.99,239749.0,44.6433,44.683,44.6234,44.6631,239749.0
2023-09-08 13:30:00,44.98,45.02,44.98,45.01,53722.0,44.6532,44.6929,44.6532,44.683,53722.0
2023-09-08 14:00:00,45.01,45.02,44.97,44.98,84718.0,44.683,44.6929,44.6433,44.6532,84718.0
2023-09-08 14:30:00,44.99,45.0,44.97,44.99,108226.0,44.6631,44.6731,44.6433,44.6631,108226.0
2023-09-08 15:00:00,44.98,44.99,44.96,44.98,94658.0,44.6532,44.6631,44.6333,44.6532,94658.0
2023-09-08 15:30:00,44.98,45.01,44.96,45.01,247462.0,44.6532,44.683,44.6333,44.683,247462.0
2023-09-11 09:30:00,45.36,45.41,45.26,45.27,311644.0,45.0304,45.0801,44.9312,44.9411,311644.0
2023-09-11 10:00:00,45.27,45.37,45.26,45.36,217049.0,44.9411,45.0404,44.9312,45.0304,217049.0
2023-09-11 10:30:00,45.36,45.39,45.33,45.37,288665.0,45.0304,45.0602,45.0007,45.0404,288665.0
2023-09-11 11:00:00,45.37,45.38,45.34,45.37,144292.0,45.0404,45.0503,45.0106,45.0404,144292.0
2023-09-11 11:30:00,45.36,45.37,45.32,45.35,88633.0,45.0304,45.0404,44.9907,45.0205,88633.0
2023-09-11 12:00:00,45.35,45.4,45.35,45.39,150755.0,45.0205,45.0702,45.0205,45.0602,150755.0
2023-09-11 12:30:00,45.39,45.4,45.37,45.39,115865.0,45.0602,45.0702,45.0404,45.0602,115865.0
2023-09-11 13:00:00,45.39,45.4,45.38,45.39,83989.0,45.0602,45.0702,45.0503,45.0602,83989.0
2023-09-11 13:30:00,45.4,45.41,45.39,45.39,77020.0,45.0702,45.0801,45.0602,45.0602,77020.0
2023-09-11 14:00:00,45.4,45.42,45.39,45.42,49691.0,45.0702,45.09,45.0602,45.09,49691.0
2023-09-11 14:30:00,45.42,45.43,45.42,45.43,64697.0,45.09,45.0999,45.09,45.0999,64697.0
2023-09-11 15:00:00,45.43,45.44,45.42,45.43,84296.0,45.0999,45.1099,45.09,45.0999,84296.0
2023-09-11 15:30:00,45.44,45.46,45.43,45.46,346127.0,45.1099,45.1297,45.0999,45.1297,346127.0
2023-09-12 09:30:00,45.12,45.12,44.98,45.05,359767.0,44.7922,44.7922,44.6532,44.7227,359767.0
2023-09-12 10:00:00,45.05,45.08,45.03,45.05,171726.0,44.7227,44.7525,44.7028,44.7227,171726.0
2023-09-12 10:30:00,45.05,45.08,45.04,45.05,243609.0,44.7227,44.7525,44.7128,44.7227,243609.0
2023-09-12 11:00:00,45.05,45.07,45.04,45.06,193099.0,44.7227,44.7425,44.7128,44.7326,193099.0
2023-09-12 11:30:00,45.05,45.08,45.05,45.07,86891.0,44.7227,44.7525,44.7227,44.7425,86891.0
2023-09-12 12:00:00,45.07,45.1,45.06,45.09,76350.0,44.7425,44.7723,44.7326,44.7624,76350.0
2023-09-12 12:30:00,45.09,45.09,45.07,45.08,85381.0,44.7624,44.7624,44.7425,44.7525,85381.0
2023-09-12 13:00:00,45.08,45.15,45.07,45.13,172802.0,44.7525,44.822,44.7425,44.8021,172802.0
2023-09-12 13:30:00,45.14,45.14,45.08,45.09,152151.0,44.812,44.812,44.7525,44.7624,152151.0
2023-09-12 14:00:00,45.09,45.1,45.08,45.09,71108.0,44.7624,44.7723,44.7525,44.7624,71108.0
2023-09-12 14:30:00,45.09,45.1,45.08,45.09,236950.0,44.7624,44.7723,44.7525,44.7624,236950.0
2023-09-12 15:00:00,45.09,45.1,45.07,45.08,811811.0,44.7624,44.7723,44.7425,44.7525,811811.0
2023-09-12 15:30:00,45.08,45.11,45.07,45.08,604181.0,44.7525,44.7823,44.7425,44.7525,604181.0
2023-09-13 09:30:00,45.15,45.19,45.07,45.11,353074.0,44.822,44.8617,44.7425,44.7823,353074.0
2023-09-13 10:00:00,45.11,45.11,45.05,45.11,156194.0,44.7823,44.7823,44.7227,44.7823,156194.0
2023-09-13 10:30:00,45.11,45.18,45.1,45.17,101178.0,44.7823,44.8518,44.7723,44.8418,101178.0
2023-09-13 11:00:00,45.18,45.19,45.16,45.18,77994.0,44.8518,44.8617,44.8319,44.8518,77994.0
2023-09-13 11:30:00,45.18,45.18,45.14,45.17,84458.0,44.8518,44.8518,44.812,44.8418,84458.0
2023-09-13 12:00:00,45.17,45.18,45.15,45.18,44553.0,44.8418,44.8518,44.822,44.8518,44553.0
2023-09-13 12:30:00,45.18,45.18,45.15,45.16,67330.0,44.8518,44.8518,44.822,44.8319,67330.0
2023-09-13 13:00:00,45.16,45.17,45.15,45.15,49834.0,44.8319,44.8418,44.822,44.822,49834.0
2023-09-13 13:30:00,45.16,45.17,45.15,45.16,43322.0,44.8319,44.8418,44.822,44.8319,43322.0
2023-09-13 14:00:00,45.16,45.16,45.12,45.14,57687.0,44.8319,44.8319,44.7922,44.812,57687.0
2023-09-13 14:30:00,45.14,45.14,45.08,45.1,107623.0,44.812,44.812,44.7525,44.7723,107623.0
2023-09-13 15:00:00,45.09,45.12,45.08,45.12,110746.0,44.7624,44.7922,44.7525,44.7922,110746.0
2023-09-13 15:30:00,45.11,45.13,45.11,45.12,245055.0,44.7823,44.8021,44.7823,44.7922,245055.0
2023-09-14 09:30:00,45.27,45.3,45.22,45.26,490165.0,44.9411,44.9709,44.8915,44.9312,490165.0
2023-09-14 10:00:00,45.27,45.27,45.2,45.23,198537.0,44.9411,44.9411,44.8716,44.9014,198537.0
2023-09-14 10:30:00,45.23,45.29,45.23,45.28,163356.0,44.9014,44.961,44.9014,44.951,163356.0
2023-09-14 11:00:00,45.28,45.32,45.27,45.32,187655.0,44.951,44.9907,44.9411,44.9907,187655.0
2023-09-14 11:30:00,45.32,45.32,45.28,45.32,122217.0,44.9907,44.9907,44.951,44.9907,122217.0
2023-09-14 12:00:00,45.32,45.33,45.29,45.31,96010.0,44.9907,45.0007,44.961,44.9808,96010.0
2023-09-14 12:30:00,45.32,45.33,45.3,45.32,75646.0,44.9907,45.0007,44.9709,44.9907,75646.0
2023-09-14 13:00:00,45.32,45.33,45.28,45.3,96272.0,44.9907,45.0007,44.951,44.9709,96272.0
2023-09-14 13:30:00,45.3,45.32,45.29,45.31,57123.0,44.9709,44.9907,44.961,44.9808,57123.0
2023-09-14 14:00:00,45.3,45.32,45.28,45.3,103859.0,44.9709,44.9907,44.951,44.9709,103859.0
2023-09-14 14:30:00,45.3,45.32,45.29,45.31,59811.0,44.9709,44.9907,44.961,44.9808,59811.0
2023-09-14 15:00:00,45.3,45.32,45.29,45.3,70837.0,44.9709,44.9907,44.961,44.9709,70837.0
2023-09-14 15:30:00,45.3,45.3,45.23,45.25,839615.0,44.9709,44.9709,44.9014,44.9212,839615.0
2023-09-15 09:30:00,45.26,45.26,45.14,45.21,680553.0,44.9312,44.9312,44.812,44.8815,680553.0
2023-09-15 10:00:00,45.21,45.27,45.2,45.22,257108.0,44.8815,44.9411,44.8716,44.8915,257108.0
2023-09-15 10:30:00,45.21,45.22,45.13,45.14,133586.0,44.8815,44.8915,44.8021,44.812,133586.0
2023-09-15 11:00:00,45.14,45.17,45.12,45.16,94009.0,44.812,44.8418,44.7922,44.8319,94009.0
2023-09-15 11:30:00,45.16,45.17,45.13,45.16,219029.0,44.8319,44.8418,44.8021,44.8319,219029.0
2023-09-15 12:00:00,45.16,45.17,45.14,45.14,121263.0,44.8319,44.8418,44.812,44.812,121263.0
2023-09-15 12:30:00,45.15,45.18,45.14,45.16,87689.0,44.822,44.8518,44.812,44.8319,87689.0
2023-09-15 13:00:00,45.17,45.17,45.11,45.13,99719.0,44.8418,44.8418,44.7823,44.8021,99719.0
2023-09-15 13:30:00,45.13,45.18,45.12,45.16,135657.0,44.8021,44.8518,44.7922,44.8319,135657.0
2023-09-15 14:00:00,45.16,45.17,45.14,45.14,34728.0,44.8319,44.8418,44.812,44.812,34728.0
2023-09-15 14:30:00,45.14,45.16,45.13,45.14,106211.0,44.812,44.8319,44.8021,44.812,106211.0
2023-09-15 15:00:00,45.14,45.14,45.12,45.13,76069.0,44.812,44.812,44.7922,44.8021,76069.0
2023-09-15 15:30:00,45.14,45.14,45.1,45.11,240424.0,44.812,44.812,44.7723,44.7823,240424.0
2023-09-18 09:30:00,45.1,45.1,45.01,45.04,277774.0,44.7723,44.7723,44.683,44.7128,277774.0
2023-09-18 10:00:00,45.05,45.1,45.03,45.08,171370.0,44.7227,44.7723,44.7028,44.7525,171370.0
2023-09-18 10:30:00,45.09,45.12,45.08,45.09,120711.0,44.7624,44.7922,44.7525,44.7624,120711.0
2023-09-18 11:00:00,45.09,45.1,45.06,45.09,106585.0,44.7624,44.7723,44.7326,44.7624,106585.0
2023-09-18 11:30:00,45.09,45.14,45.09,45.14,231965.0,44.7624,44.812,44.7624,44.812,231965.0
2023-09-18 12:00:00,45.14,45.15,45.12,45.13,99155.0,44.812,44.822,44.7922,44.8021,99155.0
2023-09-18 12:30:00,45.13,45.16,45.13,45.14,88940.0,44.8021,44.8319,44.8021,44.812,88940.0
2023-09-18 13:00:00,45.14,45.19,45.14,45.18,86536.0,44.812,44.8617,44.812,44.8518,86536.0
2023-09-18 13:30:00,45.17,45.18,45.16,45.16,47260.0,44.8418,44.8518,44.8319,44.8319,47260.0
2023-09-18 14:00:00,45.16,45.18,45.12,45.13,94079.0,44.8319,44.8518,44.7922,44.8021,94079.0
2023-09-18 14:30:00,45.13,45.14,45.1,45.12,175986.0,44.8021,44.812,44.7723,44.7922,175986.0
2023-09-18 15:00:00,45.12,45.14,45.1,45.13,199019.0,44.7922,44.812,44.7723,44.8021,199019.0
2023-09-18 15:30:00,45.14,45.17,45.12,45.16,341333.0,44.812,44.8418,44.7922,44.8319,341333.0
2023-09-19 09:30:00,45.12,45.13,45.03,45.05,308469.0,44.7922,44.8021,44.7028,44.7227,308469.0
2023-09-19 10:00:00,45.05,45.06,45.0,45.01,188695.0,44.7227,44.7326,44.6731,44.683,188695.0
2023-09-19 10:30:00,45.01,45.01,44.97,44.98,175834.0,44.683,44.683,44.6433,44.6532,175834.0
2023-09-19 11:00:00,44.98,45.0,44.96,44.98,153644.0,44.6532,44.6731,44.6333,44.6532,153644.0
2023-09-19 11:30:00,44.98,45.02,44.97,45.01,221045.0,44.6532,44.6929,44.6433,44.683,221045.0
2023-09-19 12:00:00,45.01,45.03,45.0,45.0,121132.0,44.683,44.7028,44.6731,44.6731,121132.0
2023-09-19 12:30:00,45.0,45.0,44.98,44.99,104506.0,44.6731,44.6731,44.6532,44.6631,104506.0
2023-09-19 13:00:00,45.0,45.02,44.99,45.0,151178.0,44.6731,44.6929,44.6631,44.6731,151178.0
2023-09-19 13:30:00,45.0,45.04,45.0,45.03,135955.0,44.6731,44.7128,44.6731,44.7028,135955.0
2023-09-19 14:00:00,45.03,45.04,45.0,45.0,154673.0,44.7028,44.7128,44.6731,44.6731,154673.0
2023-09-19 14:30:00,45.0,45.05,45.0,45.01,203710.0,44.6731,44.7227,44.6731,44.683,203710.0
2023-09-19 15:00:00,45.01,45.02,44.99,45.02,142536.0,44.683,44.6929,44.6631,44.6929,142536.0
2023-09-19 15:30:00,45.02,45.03,44.98,45.0,397545.0,44.6929,44.7028,44.6532,44.6731,397545.0
2023-09-20 09:30:00,45.07,45.19,45.03,45.16,519059.0,44.7425,44.8617,44.7028,44.8319,519059.0
2023-09-20 10:00:00,45.16,45.16,45.11,45.14,184940.0,44.8319,44.8319,44.7823,44.812,184940.0
2023-09-20 10:30:00,45.13,45.15,45.12,45.12,466104.0,44.8021,44.822,44.7922,44.7922,466104.0
2023-09-20 11:00:00,45.13,45.16,45.11,45.14,198716.0,44.8021,44.8319,44.7823,44.812,198716.0
2023-09-20 11:30:00,45.14,45.14,45.12,45.13,161861.0,44.812,44.812,44.7922,44.8021,161861.0
2023-09-20 12:00:00,45.13,45.14,45.12,45.14,91842.0,44.8021,44.812,44.7922,44.812,91842.0
2023-09-20 12:30:00,45.14,45.16,45.13,45.16,184687.0,44.812,44.8319,44.8021,44.8319,184687.0
2023-09-20 13:00:00,45.16,45.16,45.15,45.16,65679.0,44.8319,44.8319,44.822,44.8319,65679.0
2023-09-20 13:30:00,45.16,45.17,45.12,45.15,104006.0,44.8319,44.8418,44.7922,44.822,104006.0
2023-09-20 14:00:00,45.15,45.15,45.0,45.03,331346.0,44.822,44.822,44.6731,44.7028,331346.0
2023-09-20 14:30:00,45.03,45.1,45.0,45.02,132284.0,44.7028,44.7723,44.6731,44.6929,132284.0
2023-09-20 15:00:00,45.02,45.03,44.96,44.97,187700.0,44.6929,44.7028,44.6333,44.6433,187700.0
2023-09-20 15:30:00,44.97,44.97,44.86,44.88,499973.0,44.6433,44.6433,44.5341,44.5539,499973.0
2023-09-21 09:30:00,44.52,44.55,44.42,44.43,853349.0,44.1965,44.2263,44.0973,44.1072,853349.0
2023-09-21 10:00:00,44.43,44.55,44.42,44.53,679601.0,44.1072,44.2263,44.0973,44.2065,679601.0
2023-09-21 10:30:00,44.52,44.56,44.48,44.48,245142.0,44.1965,44.2363,44.1568,44.1568,245142.0
2023-09-21 11:00:00,44.48,44.52,44.46,44.48,177723.0,44.1568,44.1965,44.137,44.1568,177723.0
2023-09-21 11:30:00,44.48,44.51,44.47,44.48,230776.0,44.1568,44.1866,44.1469,44.1568,230776.0
2023-09-21 12:00:00,44.48,44.49,44.44,44.48,181106.0,44.1568,44.1668,44.1171,44.1568,181106.0
2023-09-21 12:30:00,44.48,44.49,44.46,44.47,159999.0,44.1568,44.1668,44.137,44.1469,159999.0
2023-09-21 13:00:00,44.47,44.53,44.46,44.53,133999.0,44.1469,44.2065,44.137,44.2065,133999.0
2023-09-21 13:30:00,44.52,44.53,44.5,44.5,205479.0,44.1965,44.2065,44.1767,44.1767,205479.0
2023-09-21 14:00:00,44.51,44.52,44.49,44.5,147017.0,44.1866,44.1965,44.1668,44.1767,147017.0
2023-09-21 14:30:00,44.51,44.52,44.49,44.51,150623.0,44.1866,44.1965,44.1668,44.1866,150623.0
2023-09-21 15:00:00,44.51,44.51,44.47,44.48,184479.0,44.1866,44.1866,44.1469,44.1568,184479.0
2023-09-21 15:30:00,44.48,44.51,44.44,44.44,344286.0,44.1568,44.1866,44.1171,44.1171,344286.0
2023-09-22 09:30:00,44.59,44.68,44.55,44.62,334755.0,44.266,44.3554,44.2263,44.2958,334755.0
2023-09-22 10:00:00,44.62,44.67,44.57,44.61,229734.0,44.2958,44.3455,44.2462,44.2859,229734.0
2023-09-22 10:30:00,44.61,44.65,44.56,44.58,269990.0,44.2859,44.3256,44.2363,44.2561,269990.0
2023-09-22 11:00:00,44.58,44.58,44.51,44.55,115709.0,44.2561,44.2561,44.1866,44.2263,115709.0
2023-09-22 11:30:00,44.55,44.56,44.51,44.52,86720.0,44.2263,44.2363,44.1866,44.1965,86720.0
2023-09-22 12:00:00,44.51,44.54,44.51,44.54,32613.0,44.1866,44.2164,44.1866,44.2164,32613.0
2023-09-22 12:30:00,44.54,44.56,44.53,44.53,103387.0,44.2164,44.2363,44.2065,44.2065,103387.0
2023-09-22 13:00:00,44.53,44.54,44.47,44.48,113762.0,44.2065,44.2164,44.1469,44.1568,113762.0
2023-09-22 13:30:00,44.48,44.48,44.45,44.47,100951.0,44.1568,44.1568,44.1271,44.1469,100951.0
2023-09-22 14:00:00,44.47,44.49,44.44,44.48,78435.0,44.1469,44.1668,44.1171,44.1568,78435.0
2023-09-22 14:30:00,44.47,44.48,44.45,44.48,147782.0,44.1469,44.1568,44.1271,44.1568,147782.0
2023-09-22 15:00:00,44.48,44.52,44.47,44.52,392304.0,44.1568,44.1965,44.1469,44.1965,392304.0
2023-09-22 15:30:00,44.52,44.52,44.44,44.47,427917.0,44.1965,44.1965,44.1171,44.1469,427917.0
2023-09-25 09:30:00,44.5,44.57,44.47,44.57,313157.0,44.1767,44.2462,44.1469,44.2462,313157.0
2023-09-25 10:00:00,44.56,44.57,44.48,44.5,150434.0,44.2363,44.2462,44.1568,44.1767,150434.0
2023-09-25 10:30:00,44.5,44.53,44.49,44.52,162568.0,44.1767,44.2065,44.1668,44.1965,162568.0
2023-09-25 11:00:00,44.53,44.61,44.52,44.59,192698.0,44.2065,44.2859,44.1965,44.266,192698.0
2023-09-25 11:30:00,44.59,44.63,44.56,44.62,103793.0,44.266,44.3057,44.2363,44.2958,103793.0
2023-09-25 12:00:00,44.62,44.65,44.62,44.64,129346.0,44.2958,44.3256,44.2958,44.3157,129346.0
2023-09-25 12:30:00,44.64,44.64,44.59,44.61,56913.0,44.3157,44.3157,44.266,44.2859,56913.0
2023-09-25 13:00:00,44.61,44.64,44.59,44.6,73216.0,44.2859,44.3157,44.266,44.276,73216.0
2023-09-25 13:30:00,44.6,44.62,44.59,44.62,60735.0,44.276,44.2958,44.266,44.2958,60735.0
2023-09-25 14:00:00,44.62,44.63,44.58,44.6,70373.0,44.2958,44.3057,44.2561,44.276,70373.0
2023-09-25 14:30:00,44.6,44.63,44.6,44.61,126572.0,44.276,44.3057,44.276,44.2859,126572.0
2023-09-25 15:00:00,44.6,44.62,44.57,44.6,227485.0,44.276,44.2958,44.2462,44.276,227485.0
2023-09-25 15:30:00,44.61,44.66,44.6,44.65,416816.0,44.2859,44.3355,44.276,44.3256,416816.0
2023-09-26 09:30:00,44.5,44.5,44.42,44.45,266001.0,44.1767,44.1767,44.0973,44.1271,266001.0
2023-09-26 10:00:00,44.45,44.47,44.4,44.44,288738.0,44.1271,44.1469,44.0774,44.1171,288738.0
2023-09-26 10:30:00,44.43,44.46,44.41,44.43,192479.0,44.1072,44.137,44.0873,44.1072,192479.0
2023-09-26 11:00:00,44.43,44.44,44.36,44.37,145698.0,44.1072,44.1171,44.0377,44.0476,145698.0
2023-09-26 11:30:00,44.36,44.39,44.35,44.37,241346.0,44.0377,44.0675,44.0278,44.0476,241346.0
2023-09-26 12:00:00,44.36,44.38,44.35,44.36,121910.0,44.0377,44.0576,44.0278,44.0377,121910.0
2023-09-26 12:30:00,44.35,44.37,44.35,44.37,41933.0,44.0278,44.0476,44.0278,44.0476,41933.0
2023-09-26 13:00:00,44.37,44.39,44.35,44.35,85878.0,44.0476,44.0675,44.0278,44.0278,85878.0
2023-09-26 13:30:00,44.35,44.36,44.33,44.34,87664.0,44.0278,44.0377,44.0079,44.0179,87664.0
2023-09-26 14:00:00,44.34,44.36,44.33,44.34,171633.0,44.0179,44.0377,44.0079,44.0179,171633.0
2023-09-26 14:30:00,44.33,44.34,44.33,44.34,223593.0,44.0079,44.0179,44.0079,44.0179,223593.0
2023-09-26 15:00:00,44.34,44.35,44.31,44.32,240465.0,44.0179,44.0278,43.9881,43.998,240465.0
2023-09-26 15:30:00,44.32,44.34,44.31,44.33,362471.0,43.998,44.0179,43.9881,44.0079,362471.0
2023-09-27 09:30:00,44.77,44.77,44.62,44.64,793427.0,44.4447,44.4447,44.2958,44.3157,793427.0
2023-09-27 10:00:00,44.64,44.65,44.58,44.62,414874.0,44.3157,44.3256,44.2561,44.2958,414874.0
2023-09-27 10:30:00,44.62,44.63,44.56,44.57,257381.0,44.2958,44.3057,44.2363,44.2462,257381.0
2023-09-27 11:00:00,44.57,44.63,44.56,44.61,885801.0,44.2462,44.3057,44.2363,44.2859,885801.0
2023-09-27 11:30:00,44.61,44.62,44.57,44.59,357938.0,44.2859,44.2958,44.2462,44.266,357938.0
2023-09-27 12:00:00,44.59,44.6,44.53,44.55,186222.0,44.266,44.276,44.2065,44.2263,186222.0
2023-09-27 12:30:00,44.55,44.57,44.54,44.55,161832.0,44.2263,44.2462,44.2164,44.2263,161832.0
2023-09-27 13:00:00,44.55,44.57,44.5,44.51,157005.0,44.2263,44.2462,44.1767,44.1866,157005.0
2023-09-27 13:30:00,44.51,44.53,44.49,44.53,226409.0,44.1866,44.2065,44.1668,44.2065,226409.0
2023-09-27 14:00:00,44.53,44.54,44.49,44.54,191250.0,44.2065,44.2164,44.1668,44.2164,191250.0
2023-09-27 14:30:00,44.54,44.6,44.54,44.58,221421.0,44.2164,44.276,44.2164,44.2561,221421.0
2023-09-27 15:00:00,44.58,44.65,44.57,44.61,257298.0,44.2561,44.3256,44.2462,44.2859,257298.0
2023-09-27 15:30:00,44.62,44.62,44.55,44.57,644540.0,44.2958,44.2958,44.2263,44.2462,644540.0
2023-09-28 09:30:00,44.15,44.27,44.1,44.13,584908.0,43.8292,43.9484,43.7796,43.8094,584908.0
2023-09-28 10:00:00,44.13,44.19,44.13,44.15,556589.0,43.8094,43.8689,43.8094,43.8292,556589.0
2023-09-28 10:30:00,44.15,44.19,44.11,44.18,370274.0,43.8292,43.8689,43.7895,43.859,370274.0
2023-09-28 11:00:00,44.18,44.23,44.17,44.23,152954.0,43.859,43.9087,43.8491,43.9087,152954.0
2023-09-28 11:30:00,44.23,44.28,44.23,44.25,227585.0,43.9087,43.9583,43.9087,43.9285,227585.0
2023-09-28 12:00:00,44.25,44.26,44.21,44.25,134570.0,43.9285,43.9384,43.8888,43.9285,134570.0
2023-09-28 12:30:00,44.26,44.27,44.21,44.23,160782.0,43.9384,43.9484,43.8888,43.9087,160782.0
2023-09-28 13:00:00,44.23,44.25,44.19,44.21,135122.0,43.9087,43.9285,43.8689,43.8888,135122.0
2023-09-28 13:30:00,44.21,44.24,44.19,44.23,226385.0,43.8888,43.9186,43.8689,43.9087,226385.0
2023-09-28 14:00:00,44.23,44.27,44.22,44.27,125078.0,43.9087,43.9484,43.8987,43.9484,125078.0
2023-09-28 14:30:00,44.27,44.27,44.22,44.24,191627.0,43.9484,43.9484,43.8987,43.9186,191627.0
2023-09-28 15:00:00,44.25,44.3,44.24,44.3,142634.0,43.9285,43.9781,43.9186,43.9781,142634.0
2023-09-28 15:30:00,44.3,44.3,44.23,44.26,427164.0,43.9781,43.9781,43.9087,43.9384,427164.0
2023-09-29 09:30:00,44.48,44.53,44.42,44.45,617107.0,44.1568,44.2065,44.0973,44.1271,617107.0
2023-09-29 10:00:00,44.45,44.46,44.35,44.36,461200.0,44.1271,44.137,44.0278,44.0377,461200.0
2023-09-29 10:30:00,44.37,44.4,44.32,44.37,1379215.0,44.0476,44.0774,43.998,44.0476,1379215.0
2023-09-29 11:00:00,44.37,44.38,44.32,44.33,315832.0,44.0476,44.0576,43.998,44.0079,315832.0
2023-09-29 11:30:00,44.33,44.34,44.27,44.3,164528.0,44.0079,44.0179,43.9484,43.9781,164528.0
2023-09-29 12:00:00,44.3,44.33,44.29,44.32,167120.0,43.9781,44.0079,43.9682,43.998,167120.0
2023-09-29 12:30:00,44.32,44.32,44.26,44.27,102879.0,43.998,43.998,43.9384,43.9484,102879.0
2023-09-29 13:00:00,44.26,44.27,44.19,44.23,221255.0,43.9384,43.9484,43.8689,43.9087,221255.0
2023-09-29 13:30:00,44.23,44.24,44.17,44.18,153666.0,43.9087,43.9186,43.8491,43.859,153666.0
2023-09-29 14:00:00,44.17,44.18,44.15,44.16,146952.0,43.8491,43.859,43.8292,43.8392,146952.0
2023-09-29 14:30:00,44.16,44.23,44.15,44.22,180596.0,43.8392,43.9087,43.8292,43.8987,180596.0
2023-09-29 15:00:00,44.22,44.24,44.17,44.2,343098.0,43.8987,43.9186,43.8491,43.8789,343098.0
2023-09-29 15:30:00,44.2,44.22,44.17,44.22,519740.0,43.8789,43.8987,43.8491,43.8987,519740.0
2023-10-02 09:30:00,44.27,44.29,44.08,44.16,466994.0,43.9484,43.9682,43.7597,43.8392,466994.0
2023-10-02 10:00:00,44.15,44.22,44.07,44.12,253147.0,43.8292,43.8987,43.7498,43.7995,253147.0
2023-10-02 10:30:00,44.11,44.18,44.1,44.12,196752.0,43.7895,43.859,43.7796,43.7995,196752.0
2023-10-02 11:00:00,44.12,44.2,44.11,44.18,625666.0,43.7995,43.8789,43.7895,43.859,625666.0
2023-10-02 11:30:00,44.18,44.24,44.18,44.18,549211.0,43.859,43.9186,43.859,43.859,549211.0
2023-10-02 12:00:00,44.18,44.19,44.12,44.17,138841.0,43.859,43.8689,43.7995,43.8491,138841.0
2023-10-02 12:30:00,44.16,44.17,44.13,44.15,88142.0,43.8392,43.8491,43.8094,43.8292,88142.0
2023-10-02 13:00:00,44.15,44.17,44.12,44.14,132755.0,43.8292,43.8491,43.7995,43.8193,132755.0
2023-10-02 13:30:00,44.14,44.16,44.12,44.12,112901.0,43.8193,43.8392,43.7995,43.7995,112901.0
2023-10-02 14:00:00,44.12,44.19,44.1,44.11,81751.0,43.7995,43.8689,43.7796,43.7895,81751.0
2023-10-02 14:30:00,44.11,44.15,44.1,44.14,110651.0,43.7895,43.8292,43.7796,43.8193,110651.0
2023-10-02 15:00:00,44.14,44.18,44.13,44.18,195738.0,43.8193,43.859,43.8094,43.859,195738.0
2023-10-02 15:30:00,44.18,44.23,44.17,44.19,609852.0,43.859,43.9087,43.8491,43.8689,609852.0
2023-10-03 09:30:00,44.13,44.19,44.05,44.15,318824.0,43.8094,43.8689,43.73,43.8292,318824.0
2023-10-03 10:00:00,44.15,44.15,44.02,44.05,462897.0,43.8292,43.8292,43.7002,43.73,462897.0
2023-10-03 10:30:00,44.05,44.09,44.03,44.03,165401.0,43.73,43.7697,43.7101,43.7101,165401.0
2023-10-03 11:00:00,44.04,44.04,43.98,44.02,177283.0,43.72,43.72,43.6605,43.7002,177283.0
2023-10-03 11:30:00,44.02,44.03,43.96,43.98,212746.0,43.7002,43.7101,43.6406,43.6605,212746.0
2023-10-03 12:00:00,43.98,44.03,43.98,44.02,278777.0,43.6605,43.7101,43.6605,43.7002,278777.0
2023-10-03 12:30:00,44.03,44.04,43.98,44.0,264853.0,43.7101,43.72,43.6605,43.6803,264853.0
2023-10-03 13:00:00,44.0,44.03,43.97,43.98,122452.0,43.6803,43.7101,43.6505,43.6605,122452.0
2023-10-03 13:30:00,43.98,44.0,43.94,43.96,174349.0,43.6605,43.6803,43.6208,43.6406,174349.0
2023-10-03 14:00:00,43.96,43.97,43.92,43.93,143758.0,43.6406,43.6505,43.6009,43.6108,143758.0
2023-10-03 14:30:00,43.93,43.98,43.93,43.97,223157.0,43.6108,43.6605,43.6108,43.6505,223157.0
2023-10-03 15:00:00,43.97,43.98,43.95,43.97,165460.0,43.6505,43.6605,43.6307,43.6505,165460.0
2023-10-03 15:30:00,43.96,43.98,43.94,43.97,478904.0,43.6406,43.6605,43.6208,43.6505,478904.0
2023-10-04 09:30:00,43.88,43.93,43.8,43.83,270185.0,43.5612,43.6108,43.4818,43.5116,270185.0
2023-10-04 10:00:00,43.82,43.83,43.74,43.74,227571.0,43.5016,43.5116,43.4222,43.4222,227571.0
2023-10-04 10:30:00,43.75,43.81,43.73,43.75,200074.0,43.4321,43.4917,43.4123,43.4321,200074.0
2023-10-04 11:00:00,43.75,43.85,43.73,43.84,439107.0,43.4321,43.5314,43.4123,43.5215,439107.0
2023-10-04 11:30:00,43.85,43.87,43.8,43.87,317012.0,43.5314,43.5513,43.4818,43.5513,317012.0
2023-10-04 12:00:00,43.88,43.92,43.85,43.91,271921.0,43.5612,43.6009,43.5314,43.591,271921.0
2023-10-04 12:30:00,43.91,43.93,43.9,43.9,353560.0,43.591,43.6108,43.5811,43.5811,353560.0
2023-10-04 13:00:00,43.9,43.91,43.84,43.84,129298.0,43.5811,43.591,43.5215,43.5215,129298.0
2023-10-04 13:30:00,43.84,43.86,43.83,43.83,110739.0,43.5215,43.5413,43.5116,43.5116,110739.0
2023-10-04 14:00:00,43.83,43.86,43.8,43.83,126901.0,43.5116,43.5413,43.4818,43.5116,126901.0
2023-10-04 14:30:00,43.83,43.85,43.8,43.84,101064.0,43.5116,43.5314,43.4818,43.5215,101064.0
2023-10-04 15:00:00,43.84,43.9,43.83,43.89,173418.0,43.5215,43.5811,43.5116,43.5711,173418.0
2023-10-04 15:30:00,43.89,43.91,43.85,43.87,469811.0,43.5711,43.591,43.5314,43.5513,469811.0
2023-10-05 09:30:00,44.06,44.17,44.05,44.11,289037.0,43.7399,43.8491,43.73,43.7895,289037.0
2023-10-05 10:00:00,44.11,44.11,44.04,44.08,126358.0,43.7895,43.7895,43.72,43.7597,126358.0
2023-10-05 10:30:00,44.07,44.08,44.01,44.05,147196.0,43.7498,43.7597,43.6903,43.73,147196.0
2023-10-05 11:00:00,44.05,44.07,44.02,44.05,130875.0,43.73,43.7498,43.7002,43.73,130875.0
2023-10-05 11:30:00,44.05,44.08,44.04,44.06,127116.0,43.73,43.7597,43.72,43.7399,127116.0
2023-10-05 12:00:00,44.07,44.12,44.06,44.12,104418.0,43.7498,43.7995,43.7399,43.7995,104418.0
2023-10-05 12:30:00,44.12,44.13,44.08,44.11,75661.0,43.7995,43.8094,43.7597,43.7895,75661.0
2023-10-05 13:00:00,44.11,44.14,44.09,44.13,85292.0,43.7895,43.8193,43.7697,43.8094,85292.0
2023-10-05 13:30:00,44.12,44.18,44.11,44.17,95763.0,43.7995,43.859,43.7895,43.8491,95763.0
2023-10-05 14:00:00,44.17,44.19,44.15,44.16,69863.0,43.8491,43.8689,43.8292,43.8392,69863.0
2023-10-05 14:30:00,44.17,44.22,44.17,44.18,93877.0,43.8491,43.8987,43.8491,43.859,93877.0
2023-10-05 15:00:00,44.19,44.19,44.16,44.18,88267.0,43.8689,43.8689,43.8392,43.859,88267.0
2023-10-05 15:30:00,44.18,44.19,44.16,44.17,199409.0,43.859,43.8689,43.8392,43.8491,199409.0
2023-10-06 09:30:00,44.22,44.29,44.2,44.26,232703.0,43.8987,43.9682,43.8789,43.9384,232703.0
2023-10-06 10:00:00,44.26,44.32,44.2,44.32,232579.0,43.9384,43.998,43.8789,43.998,232579.0
2023-10-06 10:30:00,44.32,44.38,44.32,44.36,123965.0,43.998,44.0576,43.998,44.0377,123965.0
2023-10-06 11:00:00,44.36,44.5,44.36,44.48,153771.0,44.0377,44.1767,44.0377,44.1568,153771.0
2023-10-06 11:30:00,44.48,44.58,44.48,44.58,179600.0,44.1568,44.2561,44.1568,44.2561,179600.0
2023-10-06 12:00:00,44.58,44.6,44.52,44.55,142651.0,44.2561,44.276,44.1965,44.2263,142651.0
2023-10-06 12:30:00,44.56,44.57,44.52,44.54,76294.0,44.2363,44.2462,44.1965,44.2164,76294.0
2023-10-06 13:00:00,44.54,44.61,44.54,44.59,92226.0,44.2164,44.2859,44.2164,44.266,92226.0
2023-10-06 13:30:00,44.6,44.61,44.58,44.6,71781.0,44.276,44.2859,44.2561,44.276,71781.0
2023-10-06 14:00:00,44.61,44.64,44.59,44.63,76333.0,44.2859,44.3157,44.266,44.3057,76333.0
2023-10-06 14:30:00,44.64,44.65,44.6,44.61,97630.0,44.3157,44.3256,44.276,44.2859,97630.0
2023-10-06 15:00:00,44.61,44.62,44.59,44.61,108281.0,44.2859,44.2958,44.266,44.2859,108281.0
2023-10-06 15:30:00,44.61,44.62,44.56,44.58,356055.0,44.2859,44.2958,44.2363,44.2561,356055.0
2023-10-09 09:30:00,43.99,43.99,43.84,43.9,423008.0,43.6704,43.6704,43.5215,43.5811,423008.0
2023-10-09 10:00:00,43.9,43.9,43.83,43.88,168097.0,43.5811,43.5811,43.5116,43.5612,168097.0
2023-10-09 10:30:00,43.88,43.89,43.84,43.87,184685.0,43.5612,43.5711,43.5215,43.5513,184685.0
2023-10-09 11:00:00,43.86,43.93,43.86,43.93,74321.0,43.5413,43.6108,43.5413,43.6108,74321.0
2023-10-09 11:30:00,43.93,43.95,43.91,43.94,73901.0,43.6108,43.6307,43.591,43.6208,73901.0
2023-10-09 12:00:00,43.93,43.96,43.92,43.95,90487.0,43.6108,43.6406,43.6009,43.6307,90487.0
2023-10-09 12:30:00,43.94,43.96,43.92,43.95,102649.0,43.6208,43.6406,43.6009,43.6307,102649.0
2023-10-09 13:00:00,43.94,43.99,43.94,43.99,102301.0,43.6208,43.6704,43.6208,43.6704,102301.0
2023-10-09 13:30:00,43.99,44.07,43.99,44.06,101239.0,43.6704,43.7498,43.6704,43.7399,101239.0
2023-10-09 14:00:00,44.07,44.09,44.06,44.08,91779.0,43.7498,43.7697,43.7399,43.7597,91779.0
2023-10-09 14:30:00,44.08,44.1,44.06,44.09,158927.0,43.7597,43.7796,43.7399,43.7697,158927.0
2023-10-09 15:00:00,44.1,44.13,44.08,44.12,131517.0,43.7796,43.8094,43.7597,43.7995,131517.0
2023-10-09 15:30:00,44.12,44.13,44.09,44.11,349996.0,43.7995,43.8094,43.7697,43.7895,349996.0
2023-10-10 09:30:00,44.47,44.55,44.41,44.54,388617.0,44.1469,44.2263,44.0873,44.2164,388617.0
2023-10-10 10:00:00,44.55,44.6,44.55,44.59,134009.0,44.2263,44.276,44.2263,44.266,134009.0
2023-10-10 10:30:00,44.59,44.61,44.56,44.6,157410.0,44.266,44.2859,44.2363,44.276,157410.0
2023-10-10 11:00:00,44.6,44.65,44.59,44.64,222008.0,44.276,44.3256,44.266,44.3157,222008.0
2023-10-10 11:30:00,44.63,44.68,44.62,44.66,253647.0,44.3057,44.3554,44.2958,44.3355,253647.0
2023-10-10 12:00:00,44.67,44.68,44.65,44.66,169242.0,44.3455,44.3554,44.3256,44.3355,169242.0
2023-10-10 12:30:00,44.66,44.67,44.64,44.65,169986.0,44.3355,44.3455,44.3157,44.3256,169986.0
2023-10-10 13:00:00,44.64,44.65,44.58,44.61,248681.0,44.3157,44.3256,44.2561,44.2859,248681.0
2023-10-10 13:30:00,44.62,44.63,44.59,44.61,104074.0,44.2958,44.3057,44.266,44.2859,104074.0
2023-10-10 14:00:00,44.6,44.62,44.58,44.6,108211.0,44.276,44.2958,44.2561,44.276,108211.0
2023-10-10 14:30:00,44.61,44.62,44.57,44.57,165926.0,44.2859,44.2958,44.2462,44.2462,165926.0
2023-10-10 15:00:00,44.58,44.59,44.57,44.58,133421.0,44.2561,44.266,44.2462,44.2561,133421.0
2023-10-10 15:30:00,44.58,44.6,44.56,44.57,376537.0,44.2561,44.276,44.2363,44.2462,376537.0
2023-10-11 09:30:00,44.73,44.8,44.66,44.71,747250.0,44.405,44.4745,44.3355,44.3852,747250.0
2023-10-11 10:00:00,44.71,44.72,44.66,44.68,840435.0,44.3852,44.3951,44.3355,44.3554,840435.0
2023-10-11 10:30:00,44.69,44.73,44.67,44.73,344175.0,44.3653,44.405,44.3455,44.405,344175.0
2023-10-11 11:00:00,44.73,44.74,44.65,44.66,165411.0,44.405,44.4149,44.3256,44.3355,165411.0
2023-10-11 11:30:00,44.66,44.68,44.64,44.66,93203.0,44.3355,44.3554,44.3157,44.3355,93203.0
2023-10-11 12:00:00,44.66,44.67,44.61,44.65,100645.0,44.3355,44.3455,44.2859,44.3256,100645.0
2023-10-11 12:30:00,44.64,44.66,44.62,44.64,53692.0,44.3157,44.3355,44.2958,44.3157,53692.0
2023-10-11 13:00:00,44.64,44.65,44.61,44.63,52922.0,44.3157,44.3256,44.2859,44.3057,52922.0
2023-10-11 13:30:00,44.62,44.64,44.59,44.63,54843.0,44.2958,44.3157,44.266,44.3057,54843.0
2023-10-11 14:00:00,44.63,44.67,44.62,44.64,100772.0,44.3057,44.3455,44.2958,44.3157,100772.0
2023-10-11 14:30:00,44.64,44.67,44.64,44.66,62231.0,44.3157,44.3455,44.3157,44.3355,62231.0
2023-10-11 15:00:00,44.66,44.67,44.64,44.66,82855.0,44.3355,44.3455,44.3157,44.3355,82855.0
2023-10-11 15:30:00,44.66,44.68,44.65,44.67,223179.0,44.3355,44.3554,44.3256,44.3455,223179.0
2023-10-12 09:30:00,44.55,44.55,44.33,44.36,290918.0,44.2263,44.2263,44.0079,44.0377,290918.0
2023-10-12 10:00:00,44.36,44.42,44.33,44.4,1020180.0,44.0377,44.0973,44.0079,44.0774,1020180.0
2023-10-12 10:30:00,44.4,44.41,44.37,44.39,383374.0,44.0774,44.0873,44.0476,44.0675,383374.0
2023-10-12 11:00:00,44.39,44.4,44.37,44.39,368928.0,44.0675,44.0774,44.0476,44.0675,368928.0
2023-10-12 11:30:00,44.39,44.41,44.37,44.4,241908.0,44.0675,44.0873,44.0476,44.0774,241908.0
2023-10-12 12:00:00,44.4,44.43,44.39,44.42,96754.0,44.0774,44.1072,44.0675,44.0973,96754.0
2023-10-12 12:30:00,44.41,44.43,44.4,44.41,362058.0,44.0873,44.1072,44.0774,44.0873,362058.0
2023-10-12 13:00:00,44.41,44.41,44.33,44.34,438458.0,44.0873,44.0873,44.0079,44.0179,438458.0
2023-10-12 13:30:00,44.33,44.35,44.28,44.28,316674.0,44.0079,44.0278,43.9583,43.9583,316674.0
2023-10-12 14:00:00,44.29,44.32,44.25,44.32,224666.0,43.9682,43.998,43.9285,43.998,224666.0
2023-10-12 14:30:00,44.31,44.34,44.3,44.31,222361.0,43.9881,44.0179,43.9781,43.9881,222361.0
2023-10-12 15:00:00,44.32,44.36,44.31,44.33,166690.0,43.998,44.0377,43.9881,44.0079,166690.0
2023-10-12 15:30:00,44.33,44.35,44.31,44.32,442297.0,44.0079,44.0278,43.9881,43.998,442297.0
2023-10-13 09:30:00,44.48,44.64,44.48,44.59,248604.0,44.1568,44.3157,44.1568,44.266,248604.0
2023-10-13 10:00:00,44.58,44.6,44.52,44.54,180389.0,44.2561,44.276,44.1965,44.2164,180389.0
2023-10-13 10:30:00,44.53,44.57,44.49,44.5,142040.0,44.2065,44.2462,44.1668,44.1767,142040.0
2023-10-13 11:00:00,44.5,44.51,44.42,44.45,178553.0,44.1767,44.1866,44.0973,44.1271,178553.0
2023-10-13 11:30:00,44.45,44.47,44.41,44.44,132041.0,44.1271,44.1469,44.0873,44.1171,132041.0
2023-10-13 12:00:00,44.43,44.48,44.42,44.47,186961.0,44.1072,44.1568,44.0973,44.1469,186961.0
2023-10-13 12:30:00,44.48,44.49,44.43,44.46,142228.0,44.1568,44.1668,44.1072,44.137,142228.0
2023-10-13 13:00:00,44.46,44.47,44.4,44.41,79570.0,44.137,44.1469,44.0774,44.0873,79570.0
2023-10-13 13:30:00,44.41,44.45,44.4,44.44,77046.0,44.0873,44.1271,44.0774,44.1171,77046.0
2023-10-13 14:00:00,44.44,44.45,44.41,44.43,60255.0,44.1171,44.1271,44.0873,44.1072,60255.0
2023-10-13 14:30:00,44.43,44.45,44.41,44.45,80219.0,44.1072,44.1271,44.0873,44.1271,80219.0
2023-10-13 15:00:00,44.45,44.47,44.42,44.44,125728.0,44.1271,44.1469,44.0973,44.1171,125728.0
2023-10-13 15:30:00,44.44,44.48,44.42,44.47,369080.0,44.1171,44.1568,44.0973,44.1469,369080.0
2023-10-16 09:30:00,44.63,44.65,44.5,44.64,269399.0,44.3057,44.3256,44.1767,44.3157,269399.0
2023-10-16 10:00:00,44.64,44.71,44.63,44.71,137134.0,44.3157,44.3852,44.3057,44.3852,137134.0
2023-10-16 10:30:00,44.72,44.8,44.71,44.8,387703.0,44.3951,44.4745,44.3852,44.4745,387703.0
2023-10-16 11:00:00,44.79,44.82,44.78,44.82,150839.0,44.4646,44.4944,44.4547,44.4944,150839.0
2023-10-16 11:30:00,44.82,44.82,44.76,44.79,167913.0,44.4944,44.4944,44.4348,44.4646,167913.0
2023-10-16 12:00:00,44.79,44.79,44.75,44.77,189230.0,44.4646,44.4646,44.4249,44.4447,189230.0
2023-10-16 12:30:00,44.78,44.8,44.77,44.79,40262.0,44.4547,44.4745,44.4447,44.4646,40262.0
2023-10-16 13:00:00,44.8,44.82,44.74,44.78,139656.0,44.4745,44.4944,44.4149,44.4547,139656.0
2023-10-16 13:30:00,44.77,44.81,44.77,44.8,27661.0,44.4447,44.4844,44.4447,44.4745,27661.0
2023-10-16 14:00:00,44.8,44.81,44.76,44.78,53108.0,44.4745,44.4844,44.4348,44.4547,53108.0
2023-10-16 14:30:00,44.78,44.78,44.75,44.78,66018.0,44.4547,44.4547,44.4249,44.4547,66018.0
2023-10-16 15:00:00,44.78,44.8,44.77,44.8,76605.0,44.4547,44.4745,44.4447,44.4745,76605.0
2023-10-16 15:30:00,44.8,44.8,44.74,44.76,354796.0,44.4745,44.4745,44.4149,44.4348,354796.0
2023-10-17 09:30:00,44.66,44.68,44.61,44.65,210489.0,44.3355,44.3554,44.2859,44.3256,210489.0
2023-10-17 10:00:00,44.65,44.75,44.64,44.75,198810.0,44.3256,44.4249,44.3157,44.4249,198810.0
2023-10-17 10:30:00,44.74,44.78,44.73,44.75,89526.0,44.4149,44.4547,44.405,44.4249,89526.0
2023-10-17 11:00:00,44.76,44.79,44.75,44.78,117449.0,44.4348,44.4646,44.4249,44.4547,117449.0
2023-10-17 11:30:00,44.78,44.83,44.77,44.83,135184.0,44.4547,44.5043,44.4447,44.5043,135184.0
2023-10-17 12:00:00,44.83,44.87,44.81,44.86,93387.0,44.5043,44.544,44.4844,44.5341,93387.0
2023-10-17 12:30:00,44.86,44.86,44.79,44.8,83848.0,44.5341,44.5341,44.4646,44.4745,83848.0
2023-10-17 13:00:00,44.81,44.83,44.8,44.82,179753.0,44.4844,44.5043,44.4745,44.4944,179753.0
2023-10-17 13:30:00,44.81,44.82,44.73,44.75,87361.0,44.4844,44.4944,44.405,44.4249,87361.0
2023-10-17 14:00:00,44.74,44.76,44.72,44.73,82495.0,44.4149,44.4348,44.3951,44.405,82495.0
2023-10-17 14:30:00,44.73,44.77,44.7,44.71,90022.0,44.405,44.4447,44.3752,44.3852,90022.0
2023-10-17 15:00:00,44.72,44.77,44.71,44.77,203247.0,44.3951,44.4447,44.3852,44.4447,203247.0
2023-10-17 15:30:00,44.77,44.78,44.73,44.76,330448.0,44.4447,44.4547,44.405,44.4348,330448.0
2023-10-18 09:30:00,44.46,44.46,44.35,44.36,289164.0,44.137,44.137,44.0278,44.0377,289164.0
2023-10-18 10:00:00,44.36,44.38,44.31,44.34,232927.0,44.0377,44.0576,43.9881,44.0179,232927.0
2023-10-18 10:30:00,44.34,44.35,44.29,44.3,228507.0,44.0179,44.0278,43.9682,43.9781,228507.0
2023-10-18 11:00:00,44.3,44.33,44.28,44.3,188371.0,43.9781,44.0079,43.9583,43.9781,188371.0
2023-10-18 11:30:00,44.3,44.32,44.28,44.29,121504.0,43.9781,43.998,43.9583,43.9682,121504.0
2023-10-18 12:00:00,44.29,44.33,44.27,44.29,155332.0,43.9682,44.0079,43.9484,43.9682,155332.0
2023-10-18 12:30:00,44.29,44.3,44.25,44.26,222608.0,43.9682,43.9781,43.9285,43.9384,222608.0
2023-10-18 13:00:00,44.25,44.33,44.24,44.29,141001.0,43.9285,44.0079,43.9186,43.9682,141001.0
2023-10-18 13:30:00,44.29,44.29,44.24,44.28,111760.0,43.9682,43.9682,43.9186,43.9583,111760.0
2023-10-18 14:00:00,44.28,44.3,44.24,44.26,129551.0,43.9583,43.9781,43.9186,43.9384,129551.0
2023-10-18 14:30:00,44.26,44.28,44.23,44.23,127598.0,43.9384,43.9583,43.9087,43.9087,127598.0
2023-10-18 15:00:00,44.24,44.25,44.21,44.23,142135.0,43.9186,43.9285,43.8888,43.9087,142135.0
2023-10-18 15:30:00,44.23,44.26,44.2,44.23,607460.0,43.9087,43.9384,43.8789,43.9087,607460.0
2023-10-19 09:30:00,44.36,44.43,44.36,44.42,323200.0,44.0377,44.1072,44.0377,44.0973,323200.0
2023-10-19 10:00:00,44.42,44.45,44.38,44.38,208955.0,44.0973,44.1271,44.0576,44.0576,208955.0
2023-10-19 10:30:00,44.38,44.39,44.36,44.38,155065.0,44.0576,44.0675,44.0377,44.0576,155065.0
2023-10-19 11:00:00,44.39,44.48,44.38,44.48,152389.0,44.0675,44.1568,44.0576,44.1568,152389.0
2023-10-19 11:30:00,44.48,44.5,44.46,44.48,141458.0,44.1568,44.1767,44.137,44.1568,141458.0
2023-10-19 12:00:00,44.49,44.6,44.44,44.5,331071.0,44.1668,44.276,44.1171,44.1767,331071.0
2023-10-19 12:30:00,44.51,44.53,44.38,44.52,219801.0,44.1866,44.2065,44.0576,44.1965,219801.0
2023-10-19 13:00:00,44.53,44.57,44.51,44.52,282547.0,44.2065,44.2462,44.1866,44.1965,282547.0
2023-10-19 13:30:00,44.53,44.55,44.45,44.48,126775.0,44.2065,44.2263,44.1271,44.1568,126775.0
2023-10-19 14:00:00,44.48,44.51,44.44,44.46,105318.0,44.1568,44.1866,44.1171,44.137,105318.0
2023-10-19 14:30:00,44.45,44.46,44.34,44.36,257705.0,44.1271,44.137,44.0179,44.0377,257705.0
2023-10-19 15:00:00,44.36,44.39,44.34,44.36,138015.0,44.0377,44.0675,44.0179,44.0377,138015.0
2023-10-19 15:30:00,44.36,44.39,44.34,44.34,471225.0,44.0377,44.0675,44.0179,44.0179,471225.0
2023-10-20 09:30:00,44.19,44.21,44.13,44.15,171498.0,43.8689,43.8888,43.8094,43.8292,171498.0
2023-10-20 10:00:00,44.14,44.16,44.06,44.07,206736.0,43.8193,43.8392,43.7399,43.7498,206736.0
2023-10-20 10:30:00,44.07,44.1,44.02,44.04,136679.0,43.7498,43.7796,43.7002,43.72,136679.0
2023-10-20 11:00:00,44.04,44.06,44.01,44.04,86990.0,43.72,43.7399,43.6903,43.72,86990.0
2023-10-20 11:30:00,44.04,44.06,44.01,44.06,95588.0,43.72,43.7399,43.6903,43.7399,95588.0
2023-10-20 12:00:00,44.05,44.07,44.01,44.04,97299.0,43.73,43.7498,43.6903,43.72,97299.0
2023-10-20 12:30:00,44.04,44.09,44.03,44.09,47511.0,43.72,43.7697,43.7101,43.7697,47511.0
2023-10-20 13:00:00,44.09,44.11,44.05,44.09,208963.0,43.7697,43.7895,43.73,43.7697,208963.0
2023-10-20 13:30:00,44.08,44.1,44.05,44.07,177205.0,43.7597,43.7796,43.73,43.7498,177205.0
2023-10-20 14:00:00,44.07,44.08,44.01,44.02,131838.0,43.7498,43.7597,43.6903,43.7002,131838.0
2023-10-20 14:30:00,44.02,44.05,44.01,44.02,63619.0,43.7002,43.73,43.6903,43.7002,63619.0
2023-10-20 15:00:00,44.02,44.05,44.01,44.02,164213.0,43.7002,43.73,43.6903,43.7002,164213.0
2023-10-20 15:30:00,44.02,44.03,43.99,43.99,317137.0,43.7002,43.7101,43.6704,43.6704,317137.0
2023-10-23 09:30:00,43.66,43.66,43.47,43.59,669908.0,43.3428,43.3428,43.1542,43.2733,669908.0
2023-10-23 10:00:00,43.59,43.6,43.53,43.55,649523.0,43.2733,43.2832,43.2137,43.2336,649523.0
2023-10-23 10:30:00,43.55,43.61,43.52,43.59,510764.0,43.2336,43.2932,43.2038,43.2733,510764.0
2023-10-23 11:00:00,43.59,43.66,43.58,43.64,527244.0,43.2733,43.3428,43.2634,43.3229,527244.0
2023-10-23 11:30:00,43.64,43.68,43.62,43.67,385226.0,43.3229,43.3626,43.3031,43.3527,385226.0
2023-10-23 12:00:00,43.67,43.69,43.65,43.67,131512.0,43.3527,43.3726,43.3329,43.3527,131512.0
2023-10-23 12:30:00,43.68,43.73,43.67,43.72,116345.0,43.3626,43.4123,43.3527,43.4024,116345.0
2023-10-23 13:00:00,43.72,43.73,43.66,43.68,85830.0,43.4024,43.4123,43.3428,43.3626,85830.0
2023-10-23 13:30:00,43.68,43.71,43.66,43.67,82556.0,43.3626,43.3924,43.3428,43.3527,82556.0
2023-10-23 14:00:00,43.68,43.69,43.65,43.68,122363.0,43.3626,43.3726,43.3329,43.3626,122363.0
2023-10-23 14:30:00,43.68,43.72,43.67,43.71,132935.0,43.3626,43.4024,43.3527,43.3924,132935.0
2023-10-23 15:00:00,43.71,43.72,43.64,43.64,262766.0,43.3924,43.4024,43.3229,43.3229,262766.0
2023-10-23 15:30:00,43.65,43.65,43.62,43.63,338621.0,43.3329,43.3329,43.3031,43.313,338621.0
2023-10-24 09:30:00,43.63,43.79,43.63,43.79,271715.0,43.313,43.4718,43.313,43.4718,271715.0
2023-10-24 10:00:00,43.79,43.83,43.72,43.82,162144.0,43.4718,43.5116,43.4024,43.5016,162144.0
2023-10-24 10:30:00,43.82,43.83,43.78,43.8,100495.0,43.5016,43.5116,43.4619,43.4818,100495.0
2023-10-24 11:00:00,43.8,43.81,43.75,43.76,71955.0,43.4818,43.4917,43.4321,43.4421,71955.0
2023-10-24 11:30:00,43.76,43.78,43.75,43.77,89763.0,43.4421,43.4619,43.4321,43.452,89763.0
2023-10-24 12:00:00,43.77,43.78,43.7,43.71,154135.0,43.452,43.4619,43.3825,43.3924,154135.0
2023-10-24 12:30:00,43.71,43.73,43.68,43.69,70361.0,43.3924,43.4123,43.3626,43.3726,70361.0
2023-10-24 13:00:00,43.69,43.73,43.68,43.72,70465.0,43.3726,43.4123,43.3626,43.4024,70465.0
2023-10-24 13:30:00,43.73,43.75,43.71,43.71,80621.0,43.4123,43.4321,43.3924,43.3924,80621.0
2023-10-24 14:00:00,43.72,43.75,43.71,43.74,51835.0,43.4024,43.4321,43.3924,43.4222,51835.0
2023-10-24 14:30:00,43.74,43.76,43.74,43.75,106569.0,43.4222,43.4421,43.4222,43.4321,106569.0
2023-10-24 15:00:00,43.75,43.76,43.73,43.76,94994.0,43.4321,43.4421,43.4123,43.4421,94994.0
2023-10-24 15:30:00,43.76,43.77,43.74,43.74,388614.0,43.4421,43.452,43.4222,43.4222,388614.0
2023-10-25 09:30:00,43.39,43.39,43.15,43.2,285028.0,43.0748,43.0748,42.8365,42.8861,285028.0
2023-10-25 10:00:00,43.19,43.19,43.13,43.16,167194.0,42.8762,42.8762,42.8166,42.8464,167194.0
2023-10-25 10:30:00,43.17,43.29,43.16,43.27,218562.0,42.8564,42.9755,42.8464,42.9556,218562.0
2023-10-25 11:00:00,43.27,43.34,43.27,43.3,279900.0,42.9556,43.0251,42.9556,42.9854,279900.0
2023-10-25 11:30:00,43.3,43.31,43.26,43.27,163661.0,42.9854,42.9953,42.9457,42.9556,163661.0
2023-10-25 12:00:00,43.26,43.27,43.24,43.27,96303.0,42.9457,42.9556,42.9258,42.9556,96303.0
2023-10-25 12:30:00,43.26,43.27,43.23,43.25,100651.0,42.9457,42.9556,42.9159,42.9358,100651.0
2023-10-25 13:00:00,43.25,43.27,43.23,43.24,131761.0,42.9358,42.9556,42.9159,42.9258,131761.0
2023-10-25 13:30:00,43.24,43.24,43.19,43.23,124026.0,42.9258,42.9258,42.8762,42.9159,124026.0
2023-10-25 14:00:00,43.23,43.26,43.22,43.25,70440.0,42.9159,42.9457,42.906,42.9358,70440.0
2023-10-25 14:30:00,43.25,43.27,43.23,43.26,98555.0,42.9358,42.9556,42.9159,42.9457,98555.0
2023-10-25 15:00:00,43.26,43.27,43.24,43.26,116454.0,42.9457,42.9556,42.9258,42.9457,116454.0
2023-10-25 15:30:00,43.26,43.27,43.22,43.25,578749.0,42.9457,42.9556,42.906,42.9358,578749.0
2023-10-26 09:30:00,42.74,42.88,42.68,42.82,606424.0,42.4295,42.5685,42.3699,42.5089,606424.0
2023-10-26 10:00:00,42.82,42.83,42.76,42.81,636447.0,42.5089,42.5188,42.4493,42.499,636447.0
2023-10-26 10:30:00,42.8,42.85,42.77,42.83,219631.0,42.489,42.5387,42.4593,42.5188,219631.0
2023-10-26 11:00:00,42.83,42.84,42.77,42.78,125864.0,42.5188,42.5288,42.4593,42.4692,125864.0
2023-10-26 11:30:00,42.77,42.82,42.77,42.8,123646.0,42.4593,42.5089,42.4593,42.489,123646.0
2023-10-26 12:00:00,42.79,42.79,42.72,42.73,95345.0,42.4791,42.4791,42.4096,42.4196,95345.0
2023-10-26 12:30:00,42.73,42.74,42.7,42.72,67427.0,42.4196,42.4295,42.3898,42.4096,67427.0
2023-10-26 13:00:00,42.71,42.76,42.69,42.69,127262.0,42.3997,42.4493,42.3798,42.3798,127262.0
2023-10-26 13:30:00,42.7,42.74,42.67,42.73,119291.0,42.3898,42.4295,42.36,42.4196,119291.0
2023-10-26 14:00:00,42.73,42.77,42.72,42.76,44086.0,42.4196,42.4593,42.4096,42.4493,44086.0
2023-10-26 14:30:00,42.76,42.82,42.75,42.82,135234.0,42.4493,42.5089,42.4394,42.5089,135234.0
2023-10-26 15:00:00,42.82,42.83,42.76,42.77,80278.0,42.5089,42.5188,42.4493,42.4593,80278.0
2023-10-26 15:30:00,42.76,42.77,42.71,42.74,375517.0,42.4493,42.4593,42.3997,42.4295,375517.0
2023-10-27 09:30:00,43.23,43.24,43.1,43.15,766091.0,42.9159,42.9258,42.7869,42.8365,766091.0
2023-10-27 10:00:00,43.15,43.17,43.1,43.12,145463.0,42.8365,42.8564,42.7869,42.8067,145463.0
2023-10-27 10:30:00,43.11,43.11,43.04,43.08,140689.0,42.7968,42.7968,42.7273,42.767,140689.0
2023-10-27 11:00:00,43.08,43.11,43.06,43.08,110529.0,42.767,42.7968,42.7472,42.767,110529.0
2023-10-27 11:30:00,43.08,43.08,43.03,43.05,88235.0,42.767,42.767,42.7174,42.7372,88235.0
2023-10-27 12:00:00,43.05,43.06,42.99,43.01,75588.0,42.7372,42.7472,42.6777,42.6975,75588.0
2023-10-27 12:30:00,43.01,43.03,42.99,42.99,30419.0,42.6975,42.7174,42.6777,42.6777,30419.0
2023-10-27 13:00:00,43.0,43.01,42.94,42.95,154259.0,42.6876,42.6975,42.628,42.638,154259.0
2023-10-27 13:30:00,42.96,42.97,42.94,42.95,81413.0,42.6479,42.6578,42.628,42.638,81413.0
2023-10-27 14:00:00,42.95,42.96,42.92,42.93,72234.0,42.638,42.6479,42.6082,42.6181,72234.0
2023-10-27 14:30:00,42.92,42.99,42.92,42.94,126519.0,42.6082,42.6777,42.6082,42.628,126519.0
2023-10-27 15:00:00,42.94,42.97,42.94,42.97,141329.0,42.628,42.6578,42.628,42.6578,141329.0
2023-10-27 15:30:00,42.97,42.98,42.94,42.96,440956.0,42.6578,42.6677,42.628,42.6479,440956.0
2023-10-30 09:30:00,43.24,43.42,43.24,43.4,150495.0,42.9258,43.1045,42.9258,43.0847,150495.0
2023-10-30 10:00:00,43.39,43.4,43.24,43.25,238743.0,43.0748,43.0847,42.9258,42.9358,238743.0
2023-10-30 10:30:00,43.24,43.26,43.22,43.25,228476.0,42.9258,42.9457,42.906,42.9358,228476.0
2023-10-30 11:00:00,43.25,43.28,43.22,43.25,134796.0,42.9358,42.9656,42.906,42.9358,134796.0
2023-10-30 11:30:00,43.26,43.29,43.25,43.27,91992.0,42.9457,42.9755,42.9358,42.9556,91992.0
2023-10-30 12:00:00,43.27,43.29,43.24,43.25,82471.0,42.9556,42.9755,42.9258,42.9358,82471.0
2023-10-30 12:30:00,43.25,43.28,43.22,43.23,105346.0,42.9358,42.9656,42.906,42.9159,105346.0
2023-10-30 13:00:00,43.23,43.28,43.22,43.27,127924.0,42.9159,42.9656,42.906,42.9556,127924.0
2023-10-30 13:30:00,43.28,43.3,43.26,43.3,92288.0,42.9656,42.9854,42.9457,42.9854,92288.0
2023-10-30 14:00:00,43.3,43.3,43.28,43.3,140967.0,42.9854,42.9854,42.9656,42.9854,140967.0
2023-10-30 14:30:00,43.3,43.34,43.29,43.32,94421.0,42.9854,43.0251,42.9755,43.0053,94421.0
2023-10-30 15:00:00,43.33,43.38,43.33,43.36,252270.0,43.0152,43.0648,43.0152,43.045,252270.0
2023-10-30 15:30:00,43.37,43.37,43.32,43.32,533991.0,43.0549,43.0549,43.0053,43.0053,533991.0
2023-10-31 09:30:00,43.09,43.18,43.07,43.08,824969.0,42.7769,42.8663,42.7571,42.767,824969.0
2023-10-31 10:00:00,43.07,43.17,43.04,43.15,207869.0,42.7571,42.8564,42.7273,42.8365,207869.0
2023-10-31 10:30:00,43.15,43.17,43.11,43.15,92376.0,42.8365,42.8564,42.7968,42.8365,92376.0
2023-10-31 11:00:00,43.15,43.16,43.12,43.13,114147.0,42.8365,42.8464,42.8067,42.8166,114147.0
2023-10-31 11:30:00,43.12,43.14,43.1,43.13,86275.0,42.8067,42.8266,42.7869,42.8166,86275.0
2023-10-31 12:00:00,43.13,43.13,43.08,43.09,114724.0,42.8166,42.8166,42.767,42.7769,114724.0
2023-10-31 12:30:00,43.09,43.13,43.08,43.12,112336.0,42.7769,42.8166,42.767,42.8067,112336.0
2023-10-31 13:00:00,43.12,43.14,43.1,43.14,132827.0,42.8067,42.8266,42.7869,42.8266,132827.0
2023-10-31 13:30:00,43.14,43.16,43.13,43.14,278077.0,42.8266,42.8464,42.8166,42.8266,278077.0
2023-10-31 14:00:00,43.14,43.16,43.13,43.15,123159.0,42.8266,42.8464,42.8166,42.8365,123159.0
2023-10-31 14:30:00,43.15,43.2,43.14,43.2,133737.0,42.8365,42.8861,42.8266,42.8861,133737.0
2023-10-31 15:00:00,43.2,43.27,43.2,43.26,183404.0,42.8861,42.9556,42.8861,42.9457,183404.0
2023-10-31 15:30:00,43.27,43.3,43.24,43.26,596276.0,42.9556,42.9854,42.9258,42.9457,596276.0
2023-11-01 09:30:00,43.12,43.21,43.11,43.17,224846.0,42.8067,42.8961,42.7968,42.8564,224846.0
2023-11-01 10:00:00,43.17,43.29,43.16,43.29,126172.0,42.8564,42.9755,42.8464,42.9755,126172.0
2023-11-01 10:30:00,43.29,43.32,43.25,43.3,995212.0,42.9755,43.0053,42.9358,42.9854,995212.0
2023-11-01 11:00:00,43.3,43.33,43.27,43.29,100455.0,42.9854,43.0152,42.9556,42.9755,100455.0
2023-11-01 11:30:00,43.28,43.32,43.28,43.31,77225.0,42.9656,43.0053,42.9656,42.9953,77225.0
2023-11-01 12:00:00,43.31,43.32,43.26,43.28,94224.0,42.9953,43.0053,42.9457,42.9656,94224.0
2023-11-01 12:30:00,43.28,43.31,43.26,43.3,185271.0,42.9656,42.9953,42.9457,42.9854,185271.0
2023-11-01 13:00:00,43.3,43.32,43.29,43.3,163848.0,42.9854,43.0053,42.9755,42.9854,163848.0
2023-11-01 13:30:00,43.3,43.32,43.29,43.32,273956.0,42.9854,43.0053,42.9755,43.0053,273956.0
2023-11-01 14:00:00,43.32,43.39,43.29,43.35,140707.0,43.0053,43.0748,42.9755,43.035,140707.0
2023-11-01 14:30:00,43.35,43.4,43.26,43.36,311379.0,43.035,43.0847,42.9457,43.045,311379.0
2023-11-01 15:00:00,43.37,43.43,43.36,43.41,224150.0,43.0549,43.1145,43.045,43.0946,224150.0
2023-11-01 15:30:00,43.41,43.44,43.4,43.41,249960.0,43.0946,43.1244,43.0847,43.0946,249960.0
2023-11-02 09:30:00,43.72,43.78,43.66,43.75,433386.0,43.4024,43.4619,43.3428,43.4321,433386.0
2023-11-02 10:00:00,43.74,43.75,43.68,43.75,143757.0,43.4222,43.4321,43.3626,43.4321,143757.0
2023-11-02 10:30:00,43.74,43.79,43.72,43.79,68963.0,43.4222,43.4718,43.4024,43.4718,68963.0
2023-11-02 11:00:00,43.79,43.8,43.75,43.77,162659.0,43.4718,43.4818,43.4321,43.452,162659.0
2023-11-02 11:30:00,43.77,43.81,43.76,43.77,87486.0,43.452,43.4917,43.4421,43.452,87486.0
2023-11-02 12:00:00,43.77,43.78,43.73,43.74,156053.0,43.452,43.4619,43.4123,43.4222,156053.0
2023-11-02 12:30:00,43.75,43.79,43.74,43.77,82986.0,43.4321,43.4718,43.4222,43.452,82986.0
2023-11-02 13:00:00,43.77,43.8,43.77,43.8,109350.0,43.452,43.4818,43.452,43.4818,109350.0
2023-11-02 13:30:00,43.8,43.8,43.79,43.8,53422.0,43.4818,43.4818,43.4718,43.4818,53422.0
2023-11-02 14:00:00,43.8,43.8,43.78,43.8,129057.0,43.4818,43.4818,43.4619,43.4818,129057.0
2023-11-02 14:30:00,43.8,43.81,43.79,43.81,126069.0,43.4818,43.4917,43.4718,43.4917,126069.0
2023-11-02 15:00:00,43.8,43.81,43.8,43.8,84854.0,43.4818,43.4917,43.4818,43.4818,84854.0
2023-11-02 15:30:00,43.8,43.82,43.8,43.81,404359.0,43.4818,43.5016,43.4818,43.4917,404359.0
2023-11-03 09:30:00,43.98,44.03,43.86,44.02,306223.0,43.6605,43.7101,43.5413,43.7002,306223.0
2023-11-03 10:00:00,44.03,44.06,43.98,44.0,282218.0,43.7101,43.7399,43.6605,43.6803,282218.0
2023-11-03 10:30:00,43.99,44.06,43.99,44.06,145019.0,43.6704,43.7399,43.6704,43.7399,145019.0
2023-11-03 11:00:00,44.06,44.1,44.06,44.09,199704.0,43.7399,43.7796,43.7399,43.7697,199704.0
2023-11-03 11:30:00,44.09,44.16,44.08,44.16,79898.0,43.7697,43.8392,43.7597,43.8392,79898.0
2023-11-03 12:00:00,44.16,44.18,44.14,44.16,212620.0,43.8392,43.859,43.8193,43.8392,212620.0
2023-11-03 12:30:00,44.16,44.16,44.13,44.16,288829.0,43.8392,43.8392,43.8094,43.8392,288829.0
2023-11-03 13:00:00,44.15,44.17,44.1,44.11,109345.0,43.8292,43.8491,43.7796,43.7895,109345.0
2023-11-03 13:30:00,44.11,44.16,44.11,44.15,71122.0,43.7895,43.8392,43.7895,43.8292,71122.0
2023-11-03 14:00:00,44.16,44.19,44.14,44.19,124768.0,43.8392,43.8689,43.8193,43.8689,124768.0
2023-11-03 14:30:00,44.19,44.2,44.18,44.19,81415.0,43.8689,43.8789,43.859,43.8689,81415.0
2023-11-03 15:00:00,44.18,44.2,44.16,44.17,113447.0,43.859,43.8789,43.8392,43.8491,113447.0
2023-11-03 15:30:00,44.17,44.17,44.12,44.13,458851.0,43.8491,43.8491,43.7995,43.8094,458851.0
2023-11-06 09:30:00,44.21,44.28,44.11,44.2,740422.0,43.8888,43.9583,43.7895,43.8789,740422.0
2023-11-06 10:00:00,44.2,44.21,44.17,44.19,187394.0,43.8789,43.8888,43.8491,43.8689,187394.0
2023-11-06 10:30:00,44.19,44.22,44.17,44.2,227780.0,43.8689,43.8987,43.8491,43.8789,227780.0
2023-11-06 11:00:00,44.2,44.22,44.16,44.16,70415.0,43.8789,43.8987,43.8392,43.8392,70415.0
2023-11-06 11:30:00,44.16,44.2,44.14,44.19,171744.0,43.8392,43.8789,43.8193,43.8689,171744.0
2023-11-06 12:00:00,44.19,44.2,44.15,44.15,93415.0,43.8689,43.8789,43.8292,43.8292,93415.0
2023-11-06 12:30:00,44.16,44.17,44.13,44.15,46475.0,43.8392,43.8491,43.8094,43.8292,46475.0
2023-11-06 13:00:00,44.16,44.16,44.1,44.13,75700.0,43.8392,43.8392,43.7796,43.8094,75700.0
2023-11-06 13:30:00,44.13,44.14,44.11,44.12,62756.0,43.8094,43.8193,43.7895,43.7995,62756.0
2023-11-06 14:00:00,44.13,44.13,44.1,44.12,53078.0,43.8094,43.8094,43.7796,43.7995,53078.0
2023-11-06 14:30:00,44.12,44.17,44.11,44.16,81943.0,43.7995,43.8491,43.7895,43.8392,81943.0
2023-11-06 15:00:00,44.16,44.17,44.15,44.16,84608.0,43.8392,43.8491,43.8292,43.8392,84608.0
2023-11-06 15:30:00,44.16,44.19,44.15,44.18,444054.0,43.8392,43.8689,43.8292,43.859,444054.0
2023-11-07 09:30:00,44.13,44.19,44.04,44.11,254515.0,43.8094,43.8689,43.72,43.7895,254515.0
2023-11-07 10:00:00,44.11,44.13,44.08,44.13,217469.0,43.7895,43.8094,43.7597,43.8094,217469.0
2023-11-07 10:30:00,44.13,44.22,44.12,44.22,145312.0,43.8094,43.8987,43.7995,43.8987,145312.0
2023-11-07 11:00:00,44.22,44.24,44.19,44.2,208528.0,43.8987,43.9186,43.8689,43.8789,208528.0
2023-11-07 11:30:00,44.21,44.24,44.19,44.21,298207.0,43.8888,43.9186,43.8689,43.8888,298207.0
2023-11-07 12:00:00,44.2,44.21,44.16,44.19,171436.0,43.8789,43.8888,43.8392,43.8689,171436.0
2023-11-07 12:30:00,44.18,44.2,44.16,44.2,95802.0,43.859,43.8789,43.8392,43.8789,95802.0
2023-11-07 13:00:00,44.19,44.23,44.19,44.22,75515.0,43.8689,43.9087,43.8689,43.8987,75515.0
2023-11-07 13:30:00,44.22,44.25,44.21,44.24,108973.0,43.8987,43.9285,43.8888,43.9186,108973.0
2023-11-07 14:00:00,44.24,44.25,44.22,44.24,74308.0,43.9186,43.9285,43.8987,43.9186,74308.0
2023-11-07 14:30:00,44.23,44.25,44.23,44.24,79406.0,43.9087,43.9285,43.9087,43.9186,79406.0
2023-11-07 15:00:00,44.23,44.25,44.22,44.24,89190.0,43.9087,43.9285,43.8987,43.9186,89190.0
2023-11-07 15:30:00,44.24,44.25,44.2,44.23,383035.0,43.9186,43.9285,43.8789,43.9087,383035.0
2023-11-08 09:30:00,44.31,44.34,44.22,44.33,245718.0,43.9881,44.0179,43.8987,44.0079,245718.0
2023-11-08 10:00:00,44.33,44.36,44.28,44.31,968652.0,44.0079,44.0377,43.9583,43.9881,968652.0
2023-11-08 10:30:00,44.31,44.33,44.28,44.29,162494.0,43.9881,44.0079,43.9583,43.9682,162494.0
2023-11-08 11:00:00,44.3,44.33,44.27,44.32,99740.0,43.9781,44.0079,43.9484,43.998,99740.0
2023-11-08 11:30:00,44.32,44.34,44.3,44.3,119720.0,43.998,44.0179,43.9781,43.9781,119720.0
2023-11-08 12:00:00,44.3,44.31,44.25,44.27,204716.0,43.9781,43.9881,43.9285,43.9484,204716.0
2023-11-08 12:30:00,44.27,44.28,44.25,44.27,97017.0,43.9484,43.9583,43.9285,43.9484,97017.0
2023-11-08 13:00:00,44.27,44.31,44.25,44.29,100387.0,43.9484,43.9881,43.9285,43.9682,100387.0
2023-11-08 13:30:00,44.29,44.31,44.28,44.3,74893.0,43.9682,43.9881,43.9583,43.9781,74893.0
2023-11-08 14:00:00,44.3,44.32,44.29,44.3,43969.0,43.9781,43.998,43.9682,43.9781,43969.0
2023-11-08 14:30:00,44.3,44.3,44.27,44.28,138597.0,43.9781,43.9781,43.9484,43.9583,138597.0
2023-11-08 15:00:00,44.28,44.31,44.28,44.3,151344.0,43.9583,43.9881,43.9583,43.9781,151344.0
2023-11-08 15:30:00,44.3,44.32,44.27,44.31,937209.0,43.9781,43.998,43.9484,43.9881,937209.0
2023-11-09 09:30:00,44.29,44.29,44.22,44.27,315707.0,43.9682,43.9682,43.8987,43.9484,315707.0
2023-11-09 10:00:00,44.28,44.29,44.2,44.2,277845.0,43.9583,43.9682,43.8789,43.8789,277845.0
2023-11-09 10:30:00,44.2,44.22,44.18,44.22,86122.0,43.8789,43.8987,43.859,43.8987,86122.0
2023-11-09 11:00:00,44.22,44.26,44.21,44.23,62834.0,43.8987,43.9384,43.8888,43.9087,62834.0
2023-11-09 11:30:00,44.23,44.25,44.22,44.23,140010.0,43.9087,43.9285,43.8987,43.9087,140010.0
2023-11-09 12:00:00,44.23,44.23,44.2,44.21,108944.0,43.9087,43.9087,43.8789,43.8888,108944.0
2023-11-09 12:30:00,44.21,44.22,44.19,44.22,44344.0,43.8888,43.8987,43.8689,43.8987,44344.0
2023-11-09 13:00:00,44.22,44.22,44.1,44.18,164489.0,43.8987,43.8987,43.7796,43.859,164489.0
2023-11-09 13:30:00,44.18,44.18,44.11,44.12,92075.0,43.859,43.859,43.7895,43.7995,92075.0
2023-11-09 14:00:00,44.12,44.12,44.03,44.07,176671.0,43.7995,43.7995,43.7101,43.7498,176671.0
2023-11-09 14:30:00,44.07,44.08,44.04,44.05,69194.0,43.7498,43.7597,43.72,43.73,69194.0
2023-11-09 15:00:00,44.05,44.07,44.04,44.05,92889.0,43.73,43.7498,43.72,43.73,92889.0
2023-11-09 15:30:00,44.05,44.08,44.03,44.06,308637.0,43.73,43.7597,43.7101,43.7399,308637.0
2023-11-10 09:30:00,44.15,44.3,44.15,44.3,194116.0,43.8292,43.9781,43.8292,43.9781,194116.0
2023-11-10 10:00:00,44.29,44.33,44.25,44.28,202130.0,43.9682,44.0079,43.9285,43.9583,202130.0
2023-11-10 10:30:00,44.29,44.35,44.27,44.35,262754.0,43.9682,44.0278,43.9484,44.0278,262754.0
2023-11-10 11:00:00,44.35,44.45,44.35,44.45,494686.0,44.0278,44.1271,44.0278,44.1271,494686.0
2023-11-10 11:30:00,44.45,44.46,44.43,44.46,179597.0,44.1271,44.137,44.1072,44.137,179597.0
2023-11-10 12:00:00,44.46,44.49,44.45,44.47,144376.0,44.137,44.1668,44.1271,44.1469,144376.0
2023-11-10 12:30:00,44.48,44.5,44.46,44.48,209691.0,44.1568,44.1767,44.137,44.1568,209691.0
2023-11-10 13:00:00,44.47,44.48,44.45,44.48,116432.0,44.1469,44.1568,44.1271,44.1568,116432.0
2023-11-10 13:30:00,44.48,44.49,44.47,44.48,100018.0,44.1568,44.1668,44.1469,44.1568,100018.0
2023-11-10 14:00:00,44.48,44.5,44.47,44.48,52927.0,44.1568,44.1767,44.1469,44.1568,52927.0
2023-11-10 14:30:00,44.47,44.48,44.46,44.47,61333.0,44.1469,44.1568,44.137,44.1469,61333.0
2023-11-10 15:00:00,44.47,44.49,44.46,44.49,79915.0,44.1469,44.1668,44.137,44.1668,79915.0
2023-11-10 15:30:00,44.49,44.5,44.47,44.49,207051.0,44.1668,44.1767,44.1469,44.1668,207051.0
2023-11-13 09:30:00,44.36,44.37,44.25,44.27,219218.0,44.0377,44.0476,43.9285,43.9484,219218.0
2023-11-13 10:00:00,44.27,44.34,44.26,44.32,89955.0,43.9484,44.0179,43.9384,43.998,89955.0
2023-11-13 10:30:00,44.33,44.38,44.32,44.38,96609.0,44.0079,44.0576,43.998,44.0576,96609.0
2023-11-13 11:00:00,44.39,44.42,44.38,44.42,139928.0,44.0675,44.0973,44.0576,44.0973,139928.0
2023-11-13 11:30:00,44.41,44.49,44.41,44.46,103171.0,44.0873,44.1668,44.0873,44.137,103171.0
2023-11-13 12:00:00,44.46,44.47,44.43,44.45,213126.0,44.137,44.1469,44.1072,44.1271,213126.0
2023-11-13 12:30:00,44.45,44.45,44.4,44.41,438888.0,44.1271,44.1271,44.0774,44.0873,438888.0
2023-11-13 13:00:00,44.41,44.44,44.4,44.44,212502.0,44.0873,44.1171,44.0774,44.1171,212502.0
2023-11-13 13:30:00,44.43,44.48,44.42,44.45,285903.0,44.1072,44.1568,44.0973,44.1271,285903.0
2023-11-13 14:00:00,44.46,44.47,44.43,44.45,296491.0,44.137,44.1469,44.1072,44.1271,296491.0
2023-11-13 14:30:00,44.45,44.47,44.43,44.45,240440.0,44.1271,44.1469,44.1072,44.1271,240440.0
2023-11-13 15:00:00,44.45,44.46,44.44,44.46,86831.0,44.1271,44.137,44.1171,44.137,86831.0
2023-11-13 15:30:00,44.46,44.46,44.42,44.43,329580.0,44.137,44.137,44.0973,44.1072,329580.0
2023-11-14 09:30:00,44.69,44.94,44.69,44.93,284243.0,44.3653,44.6135,44.3653,44.6036,284243.0
2023-11-14 10:00:00,44.94,45.02,44.9,45.01,228701.0,44.6135,44.6929,44.5738,44.683,228701.0
2023-11-14 10:30:00,45.01,45.04,44.99,45.0,164606.0,44.683,44.7128,44.6631,44.6731,164606.0
2023-11-14 11:00:00,45.0,45.05,44.99,45.03,248235.0,44.6731,44.7227,44.6631,44.7028,248235.0
2023-11-14 11:30:00,45.03,45.04,44.99,44.99,95867.0,44.7028,44.7128,44.6631,44.6631,95867.0
2023-11-14 12:00:00,44.99,45.01,44.98,44.98,174730.0,44.6631,44.683,44.6532,44.6532,174730.0
2023-11-14 12:30:00,44.98,45.01,44.98,45.01,78880.0,44.6532,44.683,44.6532,44.683,78880.0
2023-11-14 13:00:00,45.01,45.03,45.0,45.02,90727.0,44.683,44.7028,44.6731,44.6929,90727.0
2023-11-14 13:30:00,45.03,45.05,45.02,45.03,228233.0,44.7028,44.7227,44.6929,44.7028,228233.0
2023-11-14 14:00:00,45.02,45.04,45.01,45.03,142874.0,44.6929,44.7128,44.683,44.7028,142874.0
2023-11-14 14:30:00,45.04,45.07,45.03,45.06,283657.0,44.7128,44.7425,44.7028,44.7326,283657.0
2023-11-14 15:00:00,45.06,45.09,45.05,45.09,210960.0,44.7326,44.7624,44.7227,44.7624,210960.0
2023-11-14 15:30:00,45.09,45.09,45.04,45.06,426090.0,44.7624,44.7624,44.7128,44.7326,426090.0
2023-11-15 09:30:00,44.98,45.03,44.86,44.89,625098.0,44.6532,44.7028,44.5341,44.5639,625098.0
2023-11-15 10:00:00,44.89,44.95,44.88,44.93,231109.0,44.5639,44.6234,44.5539,44.6036,231109.0
2023-11-15 10:30:00,44.93,44.98,44.92,44.98,105829.0,44.6036,44.6532,44.5936,44.6532,105829.0
2023-11-15 11:00:00,44.98,45.03,44.97,45.03,134646.0,44.6532,44.7028,44.6433,44.7028,134646.0
2023-11-15 11:30:00,45.03,45.03,44.95,44.96,168040.0,44.7028,44.7028,44.6234,44.6333,168040.0
2023-11-15 12:00:00,44.97,44.98,44.93,44.96,159661.0,44.6433,44.6532,44.6036,44.6333,159661.0
2023-11-15 12:30:00,44.96,44.97,44.93,44.94,159717.0,44.6333,44.6433,44.6036,44.6135,159717.0
2023-11-15 13:00:00,44.94,44.95,44.87,44.91,184407.0,44.6135,44.6234,44.544,44.5837,184407.0
2023-11-15 13:30:00,44.91,44.93,44.89,44.91,249592.0,44.5837,44.6036,44.5639,44.5837,249592.0
2023-11-15 14:00:00,44.91,44.94,44.88,44.94,204095.0,44.5837,44.6135,44.5539,44.6135,204095.0
2023-11-15 14:30:00,44.94,44.96,44.93,44.95,98889.0,44.6135,44.6333,44.6036,44.6234,98889.0
2023-11-15 15:00:00,44.94,44.95,44.92,44.92,81003.0,44.6135,44.6234,44.5936,44.5936,81003.0
2023-11-15 15:30:00,44.93,44.94,44.9,44.91,728008.0,44.6036,44.6135,44.5738,44.5837,728008.0
2023-11-16 09:30:00,44.99,45.06,44.95,45.04,350973.0,44.6631,44.7326,44.6234,44.7128,350973.0
2023-11-16 10:00:00,45.03,45.05,44.97,45.02,199168.0,44.7028,44.7227,44.6433,44.6929,199168.0
2023-11-16 10:30:00,45.02,45.04,44.97,44.98,197424.0,44.6929,44.7128,44.6433,44.6532,197424.0
2023-11-16 11:00:00,44.98,45.0,44.9,44.91,177589.0,44.6532,44.6731,44.5738,44.5837,177589.0
2023-11-16 11:30:00,44.9,44.94,44.9,44.93,211713.0,44.5738,44.6135,44.5738,44.6036,211713.0
2023-11-16 12:00:00,44.93,44.98,44.92,44.97,87763.0,44.6036,44.6532,44.5936,44.6433,87763.0
2023-11-16 12:30:00,44.96,45.0,44.94,44.98,101127.0,44.6333,44.6731,44.6135,44.6532,101127.0
2023-11-16 13:00:00,44.98,44.99,44.95,44.96,107037.0,44.6532,44.6631,44.6234,44.6333,107037.0
2023-11-16 13:30:00,44.97,44.98,44.93,44.95,153863.0,44.6433,44.6532,44.6036,44.6234,153863.0
2023-11-16 14:00:00,44.95,44.96,44.93,44.95,86815.0,44.6234,44.6333,44.6036,44.6234,86815.0
2023-11-16 14:30:00,44.95,44.97,44.94,44.96,119236.0,44.6234,44.6433,44.6135,44.6333,119236.0
2023-11-16 15:00:00,44.96,44.96,44.94,44.96,78072.0,44.6333,44.6333,44.6135,44.6333,78072.0
2023-11-16 15:30:00,44.96,45.01,44.95,45.0,234537.0,44.6333,44.683,44.6234,44.6731,234537.0
2023-11-17 09:30:00,45.06,45.11,45.0,45.02,353286.0,44.7326,44.7823,44.6731,44.6929,353286.0
2023-11-17 10:00:00,45.02,45.05,45.0,45.03,206197.0,44.6929,44.7227,44.6731,44.7028,206197.0
2023-11-17 10:30:00,45.03,45.06,45.01,45.05,92417.0,44.7028,44.7326,44.683,44.7227,92417.0
2023-11-17 11:00:00,45.05,45.09,45.02,45.04,123261.0,44.7227,44.7624,44.6929,44.7128,123261.0
2023-11-17 11:30:00,45.04,45.06,45.01,45.05,125757.0,44.7128,44.7326,44.683,44.7227,125757.0
2023-11-17 12:00:00,45.05,45.08,45.05,45.06,87060.0,44.7227,44.7525,44.7227,44.7326,87060.0
2023-11-17 12:30:00,45.05,45.08,45.05,45.05,43719.0,44.7227,44.7525,44.7227,44.7227,43719.0
2023-11-17 13:00:00,45.05,45.09,45.05,45.06,98040.0,44.7227,44.7624,44.7227,44.7326,98040.0
2023-11-17 13:30:00,45.07,45.08,45.05,45.08,60073.0,44.7425,44.7525,44.7227,44.7525,60073.0
2023-11-17 14:00:00,45.08,45.08,45.05,45.05,59259.0,44.7525,44.7525,44.7227,44.7227,59259.0
2023-11-17 14:30:00,45.05,45.06,45.04,45.04,36362.0,44.7227,44.7326,44.7128,44.7128,36362.0
2023-11-17 15:00:00,45.05,45.06,45.03,45.05,189348.0,44.7227,44.7326,44.7028,44.7227,189348.0
2023-11-17 15:30:00,45.05,45.06,45.03,45.05,248111.0,44.7227,44.7326,44.7028,44.7227,248111.0
2023-11-20 09:30:00,44.9,44.91,44.84,44.89,278939.0,44.5738,44.5837,44.5142,44.5639,278939.0
2023-11-20 10:00:00,44.9,44.93,44.88,44.92,181239.0,44.5738,44.6036,44.5539,44.5936,181239.0
2023-11-20 10:30:00,44.91,44.95,44.9,44.95,195761.0,44.5837,44.6234,44.5738,44.6234,195761.0
2023-11-20 11:00:00,44.95,44.95,44.93,44.94,94973.0,44.6234,44.6234,44.6036,44.6135,94973.0
2023-11-20 11:30:00,44.93,44.94,44.92,44.94,48787.0,44.6036,44.6135,44.5936,44.6135,48787.0
2023-11-20 12:00:00,44.94,44.97,44.93,44.97,70897.0,44.6135,44.6433,44.6036,44.6433,70897.0
2023-11-20 12:30:00,44.97,44.97,44.94,44.96,40947.0,44.6433,44.6433,44.6135,44.6333,40947.0
2023-11-20 13:00:00,44.96,45.03,44.96,45.01,108647.0,44.6333,44.7028,44.6333,44.683,108647.0
2023-11-20 13:30:00,45.01,45.03,44.99,45.02,36982.0,44.683,44.7028,44.6631,44.6929,36982.0
2023-11-20 14:00:00,45.02,45.02,45.01,45.02,40192.0,44.6929,44.6929,44.683,44.6929,40192.0
2023-11-20 14:30:00,45.02,45.05,45.01,45.05,51999.0,44.6929,44.7227,44.683,44.7227,51999.0
2023-11-20 15:00:00,45.05,45.05,45.03,45.05,88168.0,44.7227,44.7227,44.7028,44.7227,88168.0
2023-11-20 15:30:00,45.05,45.06,45.02,45.03,256374.0,44.7227,44.7326,44.6929,44.7028,256374.0
2023-11-21 09:30:00,45.04,45.17,45.04,45.11,300214.0,44.7128,44.8418,44.7128,44.7823,300214.0
2023-11-21 10:00:00,45.11,45.13,45.05,45.05,148011.0,44.7823,44.8021,44.7227,44.7227,148011.0
2023-11-21 10:30:00,45.05,45.09,45.05,45.08,120700.0,44.7227,44.7624,44.7227,44.7525,120700.0
2023-11-21 11:00:00,45.09,45.1,45.06,45.07,99924.0,44.7624,44.7723,44.7326,44.7425,99924.0
2023-11-21 11:30:00,45.07,45.09,45.06,45.07,166805.0,44.7425,44.7624,44.7326,44.7425,166805.0
2023-11-21 12:00:00,45.07,45.08,45.05,45.08,176753.0,44.7425,44.7525,44.7227,44.7525,176753.0
2023-11-21 12:30:00,45.08,45.09,45.06,45.07,263061.0,44.7525,44.7624,44.7326,44.7425,263061.0
2023-11-21 13:00:00,45.06,45.07,45.03,45.04,80534.0,44.7326,44.7425,44.7028,44.7128,80534.0
2023-11-21 13:30:00,45.04,45.06,45.03,45.05,52932.0,44.7128,44.7326,44.7028,44.7227,52932.0
2023-11-21 14:00:00,45.06,45.07,45.02,45.05,80560.0,44.7326,44.7425,44.6929,44.7227,80560.0
2023-11-21 14:30:00,45.04,45.05,45.03,45.05,46890.0,44.7128,44.7227,44.7028,44.7227,46890.0
2023-11-21 15:00:00,45.05,45.05,45.03,45.03,144419.0,44.7227,44.7227,44.7028,44.7028,144419.0
2023-11-21 15:30:00,45.04,45.06,45.03,45.06,253424.0,44.7128,44.7326,44.7028,44.7326,253424.0
2023-11-22 09:30:00,45.24,45.26,45.16,45.18,290620.0,44.9113,44.9312,44.8319,44.8518,290620.0
2023-11-22 10:00:00,45.18,45.2,45.15,45.18,179291.0,44.8518,44.8716,44.822,44.8518,179291.0
2023-11-22 10:30:00,45.19,45.22,45.17,45.19,177228.0,44.8617,44.8915,44.8418,44.8617,177228.0
2023-11-22 11:00:00,45.19,45.21,45.18,45.21,134039.0,44.8617,44.8815,44.8518,44.8815,134039.0
2023-11-22 11:30:00,45.21,45.24,45.2,45.21,122136.0,44.8815,44.9113,44.8716,44.8815,122136.0
2023-11-22 12:00:00,45.21,45.21,45.18,45.19,136977.0,44.8815,44.8815,44.8518,44.8617,136977.0
2023-11-22 12:30:00,45.19,45.19,45.16,45.19,103397.0,44.8617,44.8617,44.8319,44.8617,103397.0
2023-11-22 13:00:00,45.19,45.21,45.18,45.2,75460.0,44.8617,44.8815,44.8518,44.8716,75460.0
2023-11-22 13:30:00,45.2,45.21,45.19,45.2,62370.0,44.8716,44.8815,44.8617,44.8716,62370.0
2023-11-22 14:00:00,45.19,45.2,45.19,45.2,82633.0,44.8617,44.8716,44.8617,44.8716,82633.0
2023-11-22 14:30:00,45.2,45.2,45.16,45.18,122281.0,44.8716,44.8716,44.8319,44.8518,122281.0
2023-11-22 15:00:00,45.18,45.2,45.18,45.2,82931.0,44.8518,44.8716,44.8518,44.8716,82931.0
2023-11-22 15:30:00,45.2,45.22,45.19,45.22,204210.0,44.8716,44.8915,44.8617,44.8915,204210.0
2023-11-24 09:30:00,45.1,45.13,45.08,45.12,110164.0,44.7723,44.8021,44.7525,44.7922,110164.0
2023-11-24 10:00:00,45.12,45.18,45.12,45.16,90137.0,44.7922,44.8518,44.7922,44.8319,90137.0
2023-11-24 10:30:00,45.16,45.16,45.14,45.16,86924.0,44.8319,44.8319,44.812,44.8319,86924.0
2023-11-24 11:00:00,45.16,45.18,45.15,45.16,133413.0,44.8319,44.8518,44.822,44.8319,133413.0
2023-11-24 11:30:00,45.16,45.18,45.15,45.16,52653.0,44.8319,44.8518,44.822,44.8319,52653.0
2023-11-24 12:00:00,45.16,45.19,45.16,45.18,49975.0,44.8319,44.8617,44.8319,44.8518,49975.0
2023-11-24 12:30:00,45.18,45.19,45.16,45.18,89712.0,44.8518,44.8617,44.8319,44.8518,89712.0
2023-11-27 09:30:00,45.16,45.19,45.11,45.14,68203.0,44.8319,44.8617,44.7823,44.812,68203.0
2023-11-27 10:00:00,45.14,45.17,45.12,45.14,83894.0,44.812,44.8418,44.7922,44.812,83894.0
2023-11-27 10:30:00,45.14,45.14,45.1,45.1,213465.0,44.812,44.812,44.7723,44.7723,213465.0
2023-11-27 11:00:00,45.11,45.11,45.08,45.09,165204.0,44.7823,44.7823,44.7525,44.7624,165204.0
2023-11-27 11:30:00,45.09,45.1,45.07,45.09,204626.0,44.7624,44.7723,44.7425,44.7624,204626.0
2023-11-27 12:00:00,45.09,45.1,45.07,45.09,152765.0,44.7624,44.7723,44.7425,44.7624,152765.0
2023-11-27 12:30:00,45.08,45.1,45.08,45.09,124419.0,44.7525,44.7723,44.7525,44.7624,124419.0
2023-11-27 13:00:00,45.09,45.11,45.08,45.09,158734.0,44.7624,44.7823,44.7525,44.7624,158734.0
2023-11-27 13:30:00,45.09,45.09,45.08,45.08,49836.0,44.7624,44.7624,44.7525,44.7525,49836.0
2023-11-27 14:00:00,45.08,45.09,45.07,45.08,178897.0,44.7525,44.7624,44.7425,44.7525,178897.0
2023-11-27 14:30:00,45.08,45.09,45.06,45.09,214189.0,44.7525,44.7624,44.7326,44.7624,214189.0
2023-11-27 15:00:00,45.09,45.1,45.08,45.09,139443.0,44.7624,44.7723,44.7525,44.7624,139443.0
2023-11-27 15:30:00,45.09,45.1,45.08,45.09,365501.0,44.7624,44.7723,44.7525,44.7624,365501.0
2023-11-28 09:30:00,45.32,45.42,45.32,45.41,291444.0,44.9907,45.09,44.9907,45.0801,291444.0
2023-11-28 10:00:00,45.41,45.44,45.4,45.43,209902.0,45.0801,45.1099,45.0702,45.0999,209902.0
2023-11-28 10:30:00,45.43,45.49,45.42,45.49,272250.0,45.0999,45.1595,45.09,45.1595,272250.0
2023-11-28 11:00:00,45.48,45.5,45.46,45.47,179599.0,45.1496,45.1694,45.1297,45.1396,179599.0
2023-11-28 11:30:00,45.48,45.5,45.47,45.5,61476.0,45.1496,45.1694,45.1396,45.1694,61476.0
2023-11-28 12:00:00,45.5,45.52,45.49,45.5,166653.0,45.1694,45.1893,45.1595,45.1694,166653.0
2023-11-28 12:30:00,45.5,45.5,45.48,45.49,145289.0,45.1694,45.1694,45.1496,45.1595,145289.0
2023-11-28 13:00:00,45.48,45.5,45.45,45.48,143764.0,45.1496,45.1694,45.1198,45.1496,143764.0
2023-11-28 13:30:00,45.48,45.48,45.47,45.48,85393.0,45.1496,45.1496,45.1396,45.1496,85393.0
2023-11-28 14:00:00,45.48,45.49,45.47,45.48,143676.0,45.1496,45.1595,45.1396,45.1496,143676.0
2023-11-28 14:30:00,45.48,45.53,45.48,45.52,251923.0,45.1496,45.1992,45.1496,45.1893,251923.0
2023-11-28 15:00:00,45.52,45.53,45.5,45.52,227185.0,45.1893,45.1992,45.1694,45.1893,227185.0
2023-11-28 15:30:00,45.52,45.52,45.47,45.47,572509.0,45.1893,45.1893,45.1396,45.1396,572509.0
2023-11-29 09:30:00,45.67,45.76,45.65,45.75,434711.0,45.3382,45.4275,45.3183,45.4176,434711.0
2023-11-29 10:00:00,45.76,45.78,45.7,45.71,266575.0,45.4275,45.4474,45.368,45.3779,266575.0
2023-11-29 10:30:00,45.72,45.76,45.7,45.75,172391.0,45.3878,45.4275,45.368,45.4176,172391.0
2023-11-29 11:00:00,45.74,45.74,45.68,45.7,141209.0,45.4077,45.4077,45.3481,45.368,141209.0
2023-11-29 11:30:00,45.7,45.71,45.67,45.71,246365.0,45.368,45.3779,45.3382,45.3779,246365.0
2023-11-29 12:00:00,45.71,45.72,45.69,45.72,78359.0,45.3779,45.3878,45.358,45.3878,78359.0
2023-11-29 12:30:00,45.72,45.72,45.71,45.72,43469.0,45.3878,45.3878,45.3779,45.3878,43469.0
2023-11-29 13:00:00,45.72,45.72,45.69,45.71,180214.0,45.3878,45.3878,45.358,45.3779,180214.0
2023-11-29 13:30:00,45.71,45.71,45.68,45.7,98468.0,45.3779,45.3779,45.3481,45.368,98468.0
2023-11-29 14:00:00,45.7,45.72,45.68,45.69,71943.0,45.368,45.3878,45.3481,45.358,71943.0
2023-11-29 14:30:00,45.68,45.69,45.65,45.66,133045.0,45.3481,45.358,45.3183,45.3283,133045.0
2023-11-29 15:00:00,45.66,45.67,45.62,45.63,96927.0,45.3283,45.3382,45.2886,45.2985,96927.0
2023-11-29 15:30:00,45.62,45.65,45.62,45.63,398603.0,45.2886,45.3183,45.2886,45.2985,398603.0
2023-11-30 09:30:00,45.89,45.98,45.82,45.95,1123409.0,45.5566,45.6459,45.4871,45.6162,1123409.0
2023-11-30 10:00:00,45.95,45.99,45.92,45.97,181109.0,45.6162,45.6559,45.5864,45.636,181109.0
2023-11-30 10:30:00,45.98,46.03,45.95,46.02,381545.0,45.6459,45.6956,45.6162,45.6856,381545.0
2023-11-30 11:00:00,46.02,46.03,45.98,46.01,235769.0,45.6856,45.6956,45.6459,45.6757,235769.0
2023-11-30 11:30:00,46.01,46.02,45.98,45.98,97267.0,45.6757,45.6856,45.6459,45.6459,97267.0
2023-11-30 12:00:00,45.98,45.99,45.94,45.94,129446.0,45.6459,45.6559,45.6062,45.6062,129446.0
2023-11-30 12:30:00,45.94,45.95,45.92,45.93,127473.0,45.6062,45.6162,45.5864,45.5963,127473.0
2023-11-30 13:00:00,45.93,45.95,45.92,45.94,109933.0,45.5963,45.6162,45.5864,45.6062,109933.0
2023-11-30 13:30:00,45.93,45.94,45.91,45.94,76973.0,45.5963,45.6062,45.5764,45.6062,76973.0
2023-11-30 14:00:00,45.94,45.99,45.94,45.98,91537.0,45.6062,45.6559,45.6062,45.6459,91537.0
2023-11-30 14:30:00,45.98,46.01,45.97,46.01,230871.0,45.6459,45.6757,45.636,45.6757,230871.0
2023-11-30 15:00:00,46.01,46.01,45.94,45.96,161658.0,45.6757,45.6757,45.6062,45.6261,161658.0
2023-11-30 15:30:00,45.96,46.03,45.95,46.0,604490.0,45.6261,45.6956,45.6162,45.6658,604490.0
2023-12-01 09:30:00,46.13,46.14,46.04,46.11,251501.0,45.7948,45.8048,45.7055,45.775,251501.0
2023-12-01 10:00:00,46.11,46.23,46.11,46.21,237655.0,45.775,45.8941,45.775,45.8743,237655.0
2023-12-01 10:30:00,46.2,46.28,46.19,46.25,145729.0,45.8643,45.9438,45.8544,45.914,145729.0
2023-12-01 11:00:00,46.25,46.33,46.19,46.3,250297.0,45.914,45.9934,45.8544,45.9636,250297.0
2023-12-01 11:30:00,46.31,46.37,46.27,46.35,107343.0,45.9735,46.0331,45.9338,46.0132,107343.0
2023-12-01 12:00:00,46.34,46.38,46.33,46.38,90233.0,46.0033,46.043,45.9934,46.043,90233.0
2023-12-01 12:30:00,46.37,46.41,46.37,46.4,91777.0,46.0331,46.0728,46.0331,46.0629,91777.0
2023-12-01 13:00:00,46.4,46.42,46.38,46.39,61836.0,46.0629,46.0827,46.043,46.053,61836.0
2023-12-01 13:30:00,46.4,46.43,46.39,46.39,91312.0,46.0629,46.0927,46.053,46.053,91312.0
2023-12-01 14:00:00,46.4,46.43,46.39,46.41,178213.0,46.0629,46.0927,46.053,46.0728,178213.0
2023-12-01 14:30:00,46.41,46.43,46.4,46.43,213527.0,46.0728,46.0927,46.0629,46.0927,213527.0
2023-12-01 15:00:00,46.43,46.45,46.41,46.45,161445.0,46.0927,46.1125,46.0728,46.1125,161445.0
2023-12-01 15:30:00,46.45,46.47,46.4,46.41,545423.0,46.1125,46.1324,46.0629,46.0728,545423.0
2023-12-04 09:30:00,46.96,47.02,46.86,46.98,495681.0,46.6188,46.6784,46.5195,46.6387,495681.0
2023-12-04 10:00:00,46.98,47.0,46.91,46.91,264399.0,46.6387,46.6585,46.5692,46.5692,264399.0
2023-12-04 10:30:00,46.91,46.92,46.81,46.82,218958.0,46.5692,46.5791,46.4699,46.4798,218958.0
2023-12-04 11:00:00,46.82,46.82,46.75,46.78,306090.0,46.4798,46.4798,46.4103,46.4401,306090.0
2023-12-04 11:30:00,46.78,46.81,46.76,46.79,134164.0,46.4401,46.4699,46.4203,46.4501,134164.0
2023-12-04 12:00:00,46.79,46.83,46.78,46.81,184382.0,46.4501,46.4898,46.4401,46.4699,184382.0
2023-12-04 12:30:00,46.81,46.87,46.8,46.87,236890.0,46.4699,46.5295,46.46,46.5295,236890.0
2023-12-04 13:00:00,46.87,46.87,46.8,46.82,366733.0,46.5295,46.5295,46.46,46.4798,366733.0
2023-12-04 13:30:00,46.82,46.84,46.81,46.84,106383.0,46.4798,46.4997,46.4699,46.4997,106383.0
2023-12-04 14:00:00,46.84,46.84,46.82,46.83,153562.0,46.4997,46.4997,46.4798,46.4898,153562.0
2023-12-04 14:30:00,46.83,46.85,46.81,46.84,361718.0,46.4898,46.5096,46.4699,46.4997,361718.0
2023-12-04 15:00:00,46.84,46.85,46.83,46.84,178608.0,46.4997,46.5096,46.4898,46.4997,178608.0
2023-12-04 15:30:00,46.84,46.86,46.83,46.84,590229.0,46.4997,46.5195,46.4898,46.4997,590229.0
2023-12-05 09:30:00,47.14,47.14,47.02,47.09,622642.0,46.7975,46.7975,46.6784,46.7479,622642.0
2023-12-05 10:00:00,47.1,47.2,47.1,47.18,483424.0,46.7578,46.8571,46.7578,46.8372,483424.0
2023-12-05 10:30:00,47.18,47.22,47.14,47.22,646738.0,46.8372,46.8769,46.7975,46.8769,646738.0
2023-12-05 11:00:00,47.22,47.23,47.1,47.13,370091.0,46.8769,46.8869,46.7578,46.7876,370091.0
2023-12-05 11:30:00,47.14,47.17,47.11,47.14,141213.0,46.7975,46.8273,46.7677,46.7975,141213.0
2023-12-05 12:00:00,47.14,47.19,47.13,47.18,203209.0,46.7975,46.8471,46.7876,46.8372,203209.0
2023-12-05 12:30:00,47.18,47.19,47.15,47.19,89283.0,46.8372,46.8471,46.8074,46.8471,89283.0
2023-12-05 13:00:00,47.19,47.25,47.18,47.23,478302.0,46.8471,46.9067,46.8372,46.8869,478302.0
2023-12-05 13:30:00,47.22,47.24,47.22,47.23,178805.0,46.8769,46.8968,46.8769,46.8869,178805.0
2023-12-05 14:00:00,47.23,47.25,47.21,47.24,129930.0,46.8869,46.9067,46.867,46.8968,129930.0
2023-12-05 14:30:00,47.24,47.26,47.22,47.26,106368.0,46.8968,46.9166,46.8769,46.9166,106368.0
2023-12-05 15:00:00,47.26,47.27,47.25,47.25,185188.0,46.9166,46.9266,46.9067,46.9067,185188.0
2023-12-05 15:30:00,47.26,47.27,47.23,47.26,782603.0,46.9166,46.9266,46.8869,46.9166,782603.0
2023-12-06 09:30:00,47.49,47.49,47.41,47.47,532546.0,47.145,47.145,47.0655,47.1251,532546.0
2023-12-06 10:00:00,47.47,47.51,47.44,47.44,320522.0,47.1251,47.1648,47.0953,47.0953,320522.0
2023-12-06 10:30:00,47.45,47.49,47.44,47.47,193443.0,47.1053,47.145,47.0953,47.1251,193443.0
2023-12-06 11:00:00,47.47,47.48,47.42,47.44,178170.0,47.1251,47.135,47.0755,47.0953,178170.0
2023-12-06 11:30:00,47.44,47.44,47.39,47.43,175093.0,47.0953,47.0953,47.0457,47.0854,175093.0
2023-12-06 12:00:00,47.43,47.45,47.41,47.42,149670.0,47.0854,47.1053,47.0655,47.0755,149670.0
2023-12-06 12:30:00,47.42,47.43,47.4,47.41,133117.0,47.0755,47.0854,47.0556,47.0655,133117.0
2023-12-06 13:00:00,47.41,47.42,47.38,47.41,128882.0,47.0655,47.0755,47.0358,47.0655,128882.0
2023-12-06 13:30:00,47.41,47.42,47.41,47.41,56525.0,47.0655,47.0755,47.0655,47.0655,56525.0
2023-12-06 14:00:00,47.41,47.43,47.39,47.4,126846.0,47.0655,47.0854,47.0457,47.0556,126846.0
2023-12-06 14:30:00,47.4,47.41,47.38,47.39,132219.0,47.0556,47.0655,47.0358,47.0457,132219.0
2023-12-06 15:00:00,47.39,47.39,47.31,47.32,135069.0,47.0457,47.0457,46.9663,46.9762,135069.0
2023-12-06 15:30:00,47.32,47.36,47.31,47.33,444417.0,46.9762,47.0159,46.9663,46.9861,444417.0
2023-12-07 09:30:00,47.39,47.46,47.36,47.37,498781.0,47.0457,47.1152,47.0159,47.0258,498781.0
2023-12-07 10:00:00,47.37,47.44,47.36,47.44,147635.0,47.0258,47.0953,47.0159,47.0953,147635.0
2023-12-07 10:30:00,47.44,47.45,47.4,47.42,237319.0,47.0953,47.1053,47.0556,47.0755,237319.0
2023-12-07 11:00:00,47.42,47.43,47.34,47.36,72102.0,47.0755,47.0854,46.9961,47.0159,72102.0
2023-12-07 11:30:00,47.36,47.41,47.35,47.41,115439.0,47.0159,47.0655,47.006,47.0655,115439.0
2023-12-07 12:00:00,47.41,47.41,47.37,47.4,86543.0,47.0655,47.0655,47.0258,47.0556,86543.0
2023-12-07 12:30:00,47.4,47.43,47.39,47.41,205161.0,47.0556,47.0854,47.0457,47.0655,205161.0
2023-12-07 13:00:00,47.41,47.45,47.41,47.44,100733.0,47.0655,47.1053,47.0655,47.0953,100733.0
2023-12-07 13:30:00,47.43,47.45,47.42,47.43,55324.0,47.0854,47.1053,47.0755,47.0854,55324.0
2023-12-07 14:00:00,47.43,47.46,47.42,47.44,59351.0,47.0854,47.1152,47.0755,47.0953,59351.0
2023-12-07 14:30:00,47.45,47.45,47.42,47.43,79343.0,47.1053,47.1053,47.0755,47.0854,79343.0
2023-12-07 15:00:00,47.42,47.45,47.42,47.43,57534.0,47.0755,47.1053,47.0755,47.0854,57534.0
2023-12-07 15:30:00,47.44,47.46,47.41,47.44,259448.0,47.0953,47.1152,47.0655,47.0953,259448.0
2023-12-08 09:30:00,47.3,47.3,47.18,47.23,301645.0,46.9563,46.9563,46.8372,46.8869,301645.0
2023-12-08 10:00:00,47.23,47.34,47.22,47.32,179717.0,46.8869,46.9961,46.8769,46.9762,179717.0
2023-12-08 10:30:00,47.32,47.32,47.26,47.3,81396.0,46.9762,46.9762,46.9166,46.9563,81396.0
2023-12-08 11:00:00,47.3,47.3,47.22,47.24,104915.0,46.9563,46.9563,46.8769,46.8968,104915.0
2023-12-08 11:30:00,47.25,47.25,47.21,47.23,79877.0,46.9067,46.9067,46.867,46.8869,79877.0
2023-12-08 12:00:00,47.24,47.25,47.2,47.25,86842.0,46.8968,46.9067,46.8571,46.9067,86842.0
2023-12-08 12:30:00,47.24,47.25,47.21,47.25,76252.0,46.8968,46.9067,46.867,46.9067,76252.0
2023-12-08 13:00:00,47.24,47.27,47.24,47.26,153135.0,46.8968,46.9266,46.8968,46.9166,153135.0
2023-12-08 13:30:00,47.27,47.28,47.25,47.28,103276.0,46.9266,46.9365,46.9067,46.9365,103276.0
2023-12-08 14:00:00,47.27,47.28,47.27,47.28,69875.0,46.9266,46.9365,46.9266,46.9365,69875.0
2023-12-08 14:30:00,47.28,47.3,47.27,47.3,66247.0,46.9365,46.9563,46.9266,46.9563,66247.0
2023-12-08 15:00:00,47.3,47.3,47.28,47.3,162635.0,46.9563,46.9563,46.9365,46.9563,162635.0
2023-12-08 15:30:00,47.3,47.33,47.29,47.32,248921.0,46.9563,46.9861,46.9464,46.9762,248921.0
2023-12-11 09:30:00,47.48,47.49,47.41,47.48,376200.0,47.135,47.145,47.0655,47.135,376200.0
2023-12-11 10:00:00,47.48,47.53,47.46,47.5,203723.0,47.135,47.1847,47.1152,47.1549,203723.0
2023-12-11 10:30:00,47.51,47.55,47.5,47.54,120775.0,47.1648,47.2045,47.1549,47.1946,120775.0
2023-12-11 11:00:00,47.54,47.55,47.51,47.53,100360.0,47.1946,47.2045,47.1648,47.1847,100360.0
2023-12-11 11:30:00,47.53,47.54,47.49,47.52,137121.0,47.1847,47.1946,47.145,47.1747,137121.0
2023-12-11 12:00:00,47.52,47.53,47.5,47.53,268725.0,47.1747,47.1847,47.1549,47.1847,268725.0
2023-12-11 12:30:00,47.54,47.54,47.52,47.53,98239.0,47.1946,47.1946,47.1747,47.1847,98239.0
2023-12-11 13:00:00,47.53,47.55,47.52,47.55,217663.0,47.1847,47.2045,47.1747,47.2045,217663.0
2023-12-11 13:30:00,47.55,47.57,47.54,47.57,94279.0,47.2045,47.2244,47.1946,47.2244,94279.0
2023-12-11 14:00:00,47.57,47.57,47.55,47.55,92806.0,47.2244,47.2244,47.2045,47.2045,92806.0
2023-12-11 14:30:00,47.56,47.56,47.54,47.55,277245.0,47.2145,47.2145,47.1946,47.2045,277245.0
2023-12-11 15:00:00,47.54,47.56,47.54,47.55,168306.0,47.1946,47.2145,47.1946,47.2045,168306.0
2023-12-11 15:30:00,47.55,47.56,47.54,47.55,240767.0,47.2045,47.2145,47.1946,47.2045,240767.0
2023-12-12 09:30:00,47.27,47.27,47.12,47.18,733829.0,46.9266,46.9266,46.7777,46.8372,733829.0
2023-12-12 10:00:00,47.18,47.24,47.16,47.23,362629.0,46.8372,46.8968,46.8174,46.8869,362629.0
2023-12-12 10:30:00,47.23,47.29,47.22,47.28,149371.0,46.8869,46.9464,46.8769,46.9365,149371.0
2023-12-12 11:00:00,47.28,47.3,47.27,47.28,291973.0,46.9365,46.9563,46.9266,46.9365,291973.0
2023-12-12 11:30:00,47.27,47.29,47.26,47.27,151584.0,46.9266,46.9464,46.9166,46.9266,151584.0
2023-12-12 12:00:00,47.27,47.29,47.23,47.29,98395.0,46.9266,46.9464,46.8869,46.9464,98395.0
2023-12-12 12:30:00,47.29,47.29,47.27,47.29,170406.0,46.9464,46.9464,46.9266,46.9464,170406.0
2023-12-12 13:00:00,47.28,47.32,47.28,47.3,147759.0,46.9365,46.9762,46.9365,46.9563,147759.0
2023-12-12 13:30:00,47.3,47.34,47.3,47.33,86534.0,46.9563,46.9961,46.9563,46.9861,86534.0
2023-12-12 14:00:00,47.33,47.36,47.33,47.36,95517.0,46.9861,47.0159,46.9861,47.0159,95517.0
2023-12-12 14:30:00,47.36,47.37,47.35,47.36,95112.0,47.0159,47.0258,47.006,47.0159,95112.0
2023-12-12 15:00:00,47.36,47.39,47.35,47.38,72577.0,47.0159,47.0457,47.006,47.0358,72577.0
2023-12-12 15:30:00,47.38,47.4,47.35,47.38,340567.0,47.0358,47.0556,47.006,47.0358,340567.0
2023-12-13 09:30:00,47.45,47.47,47.38,47.42,546630.0,47.1053,47.1251,47.0358,47.0755,546630.0
2023-12-13 10:00:00,47.42,47.45,47.4,47.43,651882.0,47.0755,47.1053,47.0556,47.0854,651882.0
2023-12-13 10:30:00,47.43,47.46,47.42,47.46,624299.0,47.0854,47.1152,47.0755,47.1152,624299.0
2023-12-13 11:00:00,47.46,47.46,47.4,47.43,187124.0,47.1152,47.1152,47.0556,47.0854,187124.0
2023-12-13 11:30:00,47.44,47.45,47.42,47.42,127043.0,47.0953,47.1053,47.0755,47.0755,127043.0
2023-12-13 12:00:00,47.43,47.43,47.4,47.41,65055.0,47.0854,47.0854,47.0556,47.0655,65055.0
2023-12-13 12:30:00,47.41,47.43,47.4,47.43,65053.0,47.0655,47.0854,47.0556,47.0854,65053.0
2023-12-13 13:00:00,47.43,47.43,47.41,47.41,120856.0,47.0854,47.0854,47.0655,47.0655,120856.0
2023-12-13 13:30:00,47.41,47.45,47.41,47.44,83969.0,47.0655,47.1053,47.0655,47.0953,83969.0
2023-12-13 14:00:00,47.45,47.72,47.45,47.71,536000.0,47.1053,47.3733,47.1053,47.3634,536000.0
2023-12-13 14:30:00,47.71,47.84,47.7,47.84,983966.0,47.3634,47.4924,47.3534,47.4924,983966.0
2023-12-13 15:00:00,47.84,47.91,47.83,47.86,568531.0,47.4924,47.5619,47.4825,47.5123,568531.0
2023-12-13 15:30:00,47.85,47.95,47.84,47.95,982199.0,47.5024,47.6016,47.4924,47.6016,982199.0
2023-12-14 09:30:00,48.17,48.35,48.1,48.32,1026972.0,47.82,47.9987,47.7505,47.9689,1026972.0
2023-12-14 10:00:00,48.32,48.33,48.21,48.23,389843.0,47.9689,47.9789,47.8597,47.8796,389843.0
2023-12-14 10:30:00,48.23,48.27,48.2,48.27,204299.0,47.8796,47.9193,47.8498,47.9193,204299.0
2023-12-14 11:00:00,48.27,48.32,48.26,48.29,298590.0,47.9193,47.9689,47.9094,47.9392,298590.0
2023-12-14 11:30:00,48.29,48.31,48.25,48.31,119897.0,47.9392,47.959,47.8994,47.959,119897.0
2023-12-14 12:00:00,48.31,48.34,48.3,48.34,201049.0,47.959,47.9888,47.9491,47.9888,201049.0
2023-12-14 12:30:00,48.34,48.34,48.3,48.3,126273.0,47.9888,47.9888,47.9491,47.9491,126273.0
2023-12-14 13:00:00,48.3,48.3,48.25,48.26,157139.0,47.9491,47.9491,47.8994,47.9094,157139.0
2023-12-14 13:30:00,48.25,48.26,48.23,48.25,182984.0,47.8994,47.9094,47.8796,47.8994,182984.0
2023-12-14 14:00:00,48.25,48.3,48.24,48.29,261342.0,47.8994,47.9491,47.8895,47.9392,261342.0
2023-12-14 14:30:00,48.28,48.29,48.26,48.28,229164.0,47.9292,47.9392,47.9094,47.9292,229164.0
2023-12-14 15:00:00,48.28,48.29,48.27,48.28,301696.0,47.9292,47.9392,47.9193,47.9292,301696.0
2023-12-14 15:30:00,48.28,48.35,48.27,48.34,424410.0,47.9292,47.9987,47.9193,47.9888,424410.0
2023-12-15 09:30:00,48.64,48.64,48.39,48.41,433317.0,48.2866,48.2866,48.0384,48.0583,433317.0
2023-12-15 10:00:00,48.41,48.51,48.41,48.49,151644.0,48.0583,48.1576,48.0583,48.1377,151644.0
2023-12-15 10:30:00,48.49,48.57,48.49,48.55,206245.0,48.1377,48.2171,48.1377,48.1973,206245.0
2023-12-15 11:00:00,48.55,48.56,48.51,48.55,309027.0,48.1973,48.2072,48.1576,48.1973,309027.0
2023-12-15 11:30:00,48.55,48.55,48.48,48.5,138311.0,48.1973,48.1973,48.1278,48.1476,138311.0
2023-12-15 12:00:00,48.5,48.51,48.48,48.5,194652.0,48.1476,48.1576,48.1278,48.1476,194652.0
2023-12-15 12:30:00,48.5,48.5,48.44,48.45,114586.0,48.1476,48.1476,48.0881,48.098,114586.0
2023-12-15 13:00:00,48.45,48.45,48.43,48.44,58394.0,48.098,48.098,48.0781,48.0881,58394.0
2023-12-15 13:30:00,48.44,48.45,48.39,48.4,198945.0,48.0881,48.098,48.0384,48.0484,198945.0
2023-12-15 14:00:00,48.41,48.44,48.39,48.41,116928.0,48.0583,48.0881,48.0384,48.0583,116928.0
2023-12-15 14:30:00,48.41,48.46,48.41,48.43,153511.0,48.0583,48.1079,48.0583,48.0781,153511.0
2023-12-15 15:00:00,48.43,48.45,48.42,48.45,96426.0,48.0781,48.098,48.0682,48.098,96426.0
2023-12-15 15:30:00,48.45,48.45,48.28,48.29,550049.0,48.098,48.098,47.9292,47.9392,550049.0
2023-12-18 09:30:00,48.44,48.44,48.32,48.37,666479.0,48.0881,48.0881,47.9689,48.0186,666479.0
2023-12-18 10:00:00,48.37,48.39,48.3,48.32,325747.0,48.0186,48.0384,47.9491,47.9689,325747.0
2023-12-18 10:30:00,48.32,48.35,48.3,48.34,341133.0,47.9689,47.9987,47.9491,47.9888,341133.0
2023-12-18 11:00:00,48.34,48.42,48.33,48.39,178804.0,47.9888,48.0682,47.9789,48.0384,178804.0
2023-12-18 11:30:00,48.39,48.4,48.36,48.39,102686.0,48.0384,48.0484,48.0086,48.0384,102686.0
2023-12-18 12:00:00,48.39,48.42,48.38,48.42,70631.0,48.0384,48.0682,48.0285,48.0682,70631.0
2023-12-18 12:30:00,48.42,48.46,48.41,48.46,188662.0,48.0682,48.1079,48.0583,48.1079,188662.0
2023-12-18 13:00:00,48.46,48.47,48.43,48.47,141870.0,48.1079,48.1178,48.0781,48.1178,141870.0
2023-12-18 13:30:00,48.46,48.48,48.45,48.47,76592.0,48.1079,48.1278,48.098,48.1178,76592.0
2023-12-18 14:00:00,48.47,48.49,48.45,48.46,284630.0,48.1178,48.1377,48.098,48.1079,284630.0
2023-12-18 14:30:00,48.46,48.48,48.45,48.48,83074.0,48.1079,48.1278,48.098,48.1278,83074.0
2023-12-18 15:00:00,48.48,48.5,48.46,48.5,121791.0,48.1278,48.1476,48.1079,48.1476,121791.0
2023-12-18 15:30:00,48.5,48.5,48.45,48.46,321485.0,48.1476,48.1476,48.098,48.1079,321485.0
2023-12-19 09:30:00,48.57,48.67,48.52,48.67,251914.0,48.2171,48.3164,48.1675,48.3164,251914.0
2023-12-19 10:00:00,48.67,48.73,48.64,48.73,379178.0,48.3164,48.376,48.2866,48.376,379178.0
2023-12-19 10:30:00,48.73,48.73,48.7,48.72,189614.0,48.376,48.376,48.3462,48.366,189614.0
2023-12-19 11:00:00,48.72,48.74,48.71,48.73,118360.0,48.366,48.3859,48.3561,48.376,118360.0
2023-12-19 11:30:00,48.73,48.75,48.7,48.72,394178.0,48.376,48.3958,48.3462,48.366,394178.0
2023-12-19 12:00:00,48.72,48.73,48.68,48.71,318498.0,48.366,48.376,48.3263,48.3561,318498.0
2023-12-19 12:30:00,48.71,48.74,48.7,48.73,112826.0,48.3561,48.3859,48.3462,48.376,112826.0
2023-12-19 13:00:00,48.73,48.73,48.69,48.71,142519.0,48.376,48.376,48.3362,48.3561,142519.0
2023-12-19 13:30:00,48.71,48.74,48.7,48.72,300533.0,48.3561,48.3859,48.3462,48.366,300533.0
2023-12-19 14:00:00,48.72,48.77,48.71,48.77,625011.0,48.366,48.4157,48.3561,48.4157,625011.0
2023-12-19 14:30:00,48.77,48.78,48.71,48.72,653665.0,48.4157,48.4256,48.3561,48.366,653665.0
2023-12-19 15:00:00,48.72,48.73,48.71,48.72,287766.0,48.366,48.376,48.3561,48.366,287766.0
2023-12-19 15:30:00,48.72,48.73,48.7,48.73,517654.0,48.366,48.376,48.3462,48.376,517654.0
2023-12-20 09:30:00,47.74,47.79,47.62,47.68,486650.0,47.3932,47.4428,47.274,47.3336,486650.0
2023-12-20 10:00:00,47.68,47.7,47.67,47.68,215339.0,47.3336,47.3534,47.3237,47.3336,215339.0
2023-12-20 10:30:00,47.69,47.72,47.68,47.72,316445.0,47.3435,47.3733,47.3336,47.3733,316445.0
2023-12-20 11:00:00,47.71,47.78,47.71,47.75,367259.0,47.3634,47.4329,47.3634,47.4031,367259.0
2023-12-20 11:30:00,47.75,47.75,47.7,47.7,195726.0,47.4031,47.4031,47.3534,47.3534,195726.0
2023-12-20 12:00:00,47.71,47.75,47.7,47.73,169487.0,47.3634,47.4031,47.3534,47.3832,169487.0
2023-12-20 12:30:00,47.74,47.78,47.72,47.77,287596.0,47.3932,47.4329,47.3733,47.4229,287596.0
2023-12-20 13:00:00,47.78,47.78,47.75,47.76,160501.0,47.4329,47.4329,47.4031,47.413,160501.0
2023-12-20 13:30:00,47.76,47.77,47.74,47.75,193447.0,47.413,47.4229,47.3932,47.4031,193447.0
2023-12-20 14:00:00,47.74,47.75,47.7,47.72,357364.0,47.3932,47.4031,47.3534,47.3733,357364.0
2023-12-20 14:30:00,47.72,47.72,47.53,47.54,309913.0,47.3733,47.3733,47.1847,47.1946,309913.0
2023-12-20 15:00:00,47.53,47.58,47.48,47.49,422660.0,47.1847,47.2343,47.135,47.145,422660.0
2023-12-20 15:30:00,47.5,47.52,47.38,47.41,1371029.0,47.1549,47.1747,47.0358,47.0655,1371029.0
2023-12-21 09:30:00,48.04,48.15,47.96,48.05,576696.0,47.691,47.8002,47.6116,47.7009,576696.0
2023-12-21 10:00:00,48.05,48.11,47.99,48.08,493626.0,47.7009,47.7605,47.6413,47.7307,493626.0
2023-12-21 10:30:00,48.08,48.11,48.07,48.08,187958.0,47.7307,47.7605,47.7208,47.7307,187958.0
2023-12-21 11:00:00,48.08,48.13,48.07,48.13,274619.0,47.7307,47.7803,47.7208,47.7803,274619.0
2023-12-21 11:30:00,48.13,48.14,48.1,48.1,253141.0,47.7803,47.7902,47.7505,47.7505,253141.0
2023-12-21 12:00:00,48.1,48.11,48.05,48.06,194400.0,47.7505,47.7605,47.7009,47.7108,194400.0
2023-12-21 12:30:00,48.06,48.09,48.05,48.07,345686.0,47.7108,47.7406,47.7009,47.7208,345686.0
2023-12-21 13:00:00,48.07,48.09,48.03,48.08,145131.0,47.7208,47.7406,47.681,47.7307,145131.0
2023-12-21 13:30:00,48.09,48.11,48.06,48.1,229343.0,47.7406,47.7605,47.7108,47.7505,229343.0
2023-12-21 14:00:00,48.09,48.12,48.08,48.09,139630.0,47.7406,47.7704,47.7307,47.7406,139630.0
2023-12-21 14:30:00,48.1,48.13,48.09,48.11,216724.0,47.7505,47.7803,47.7406,47.7605,216724.0
2023-12-21 15:00:00,48.12,48.18,48.1,48.17,208961.0,47.7704,47.83,47.7505,47.82,208961.0
2023-12-21 15:30:00,48.17,48.21,48.16,48.17,522313.0,47.82,47.8597,47.8101,47.82,522313.0
2023-12-22 09:30:00,48.34,48.39,48.26,48.33,457366.0,47.9888,48.0384,47.9094,47.9789,457366.0
2023-12-22 10:00:00,48.34,48.37,48.3,48.34,189371.0,47.9888,48.0186,47.9491,47.9888,189371.0
2023-12-22 10:30:00,48.34,48.35,48.26,48.28,157572.0,47.9888,47.9987,47.9094,47.9292,157572.0
2023-12-22 11:00:00,48.27,48.38,48.25,48.37,153797.0,47.9193,48.0285,47.8994,48.0186,153797.0
2023-12-22 11:30:00,48.37,48.39,48.31,48.34,118362.0,48.0186,48.0384,47.959,47.9888,118362.0
2023-12-22 12:00:00,48.34,48.35,48.3,48.34,80989.0,47.9888,47.9987,47.9491,47.9888,80989.0
2023-12-22 12:30:00,48.35,48.38,48.34,48.38,89095.0,47.9987,48.0285,47.9888,48.0285,89095.0
2023-12-22 13:00:00,48.38,48.39,48.35,48.36,62863.0,48.0285,48.0384,47.9987,48.0086,62863.0
2023-12-22 13:30:00,48.35,48.36,48.32,48.33,50537.0,47.9987,48.0086,47.9689,47.9789,50537.0
2023-12-22 14:00:00,48.33,48.33,48.23,48.23,113190.0,47.9789,47.9789,47.8796,47.8796,113190.0
2023-12-22 14:30:00,48.23,48.35,48.22,48.34,80970.0,47.8796,47.9987,47.8697,47.9888,80970.0
2023-12-22 15:00:00,48.34,48.36,48.33,48.36,172983.0,47.9888,48.0086,47.9789,48.0086,172983.0
2023-12-22 15:30:00,48.36,48.36,48.32,48.36,389749.0,48.0086,48.0086,47.9689,48.0086,389749.0
2023-12-26 09:30:00,48.61,48.61,48.5,48.54,292251.0,48.2568,48.2568,48.1476,48.1873,292251.0
2023-12-26 10:00:00,48.55,48.58,48.51,48.52,148846.0,48.1973,48.227,48.1576,48.1675,148846.0
2023-12-26 10:30:00,48.52,48.57,48.48,48.51,197113.0,48.1675,48.2171,48.1278,48.1576,197113.0
2023-12-26 11:00:00,48.51,48.51,48.45,48.48,114230.0,48.1576,48.1576,48.098,48.1278,114230.0
2023-12-26 11:30:00,48.48,48.49,48.45,48.47,98542.0,48.1278,48.1377,48.098,48.1178,98542.0
2023-12-26 12:00:00,48.47,48.49,48.46,48.48,94367.0,48.1178,48.1377,48.1079,48.1278,94367.0
2023-12-26 12:30:00,48.48,48.49,48.47,48.47,92896.0,48.1278,48.1377,48.1178,48.1178,92896.0
2023-12-26 13:00:00,48.47,48.48,48.46,48.47,108002.0,48.1178,48.1278,48.1079,48.1178,108002.0
2023-12-26 13:30:00,48.46,48.48,48.46,48.46,82254.0,48.1079,48.1278,48.1079,48.1079,82254.0
2023-12-26 14:00:00,48.46,48.49,48.46,48.47,67299.0,48.1079,48.1377,48.1079,48.1178,67299.0
2023-12-26 14:30:00,48.47,48.49,48.45,48.48,87797.0,48.1178,48.1377,48.098,48.1278,87797.0
2023-12-26 15:00:00,48.48,48.53,48.48,48.53,145441.0,48.1278,48.1774,48.1278,48.1774,145441.0
2023-12-26 15:30:00,48.53,48.54,48.52,48.53,443487.0,48.1774,48.1873,48.1675,48.1774,443487.0
2023-12-27 09:30:00,48.9,48.92,48.77,48.84,308708.0,48.5447,48.5646,48.4157,48.4852,308708.0
2023-12-27 10:00:00,48.84,48.86,48.8,48.85,235954.0,48.4852,48.505,48.4454,48.4951,235954.0
2023-12-27 10:30:00,48.86,48.86,48.76,48.81,171619.0,48.505,48.505,48.4057,48.4554,171619.0
2023-12-27 11:00:00,48.81,48.82,48.79,48.8,151036.0,48.4554,48.4653,48.4355,48.4454,151036.0
2023-12-27 11:30:00,48.8,48.84,48.79,48.82,172789.0,48.4454,48.4852,48.4355,48.4653,172789.0
2023-12-27 12:00:00,48.81,48.85,48.81,48.83,102690.0,48.4554,48.4951,48.4554,48.4752,102690.0
2023-12-27 12:30:00,48.83,48.84,48.8,48.84,130890.0,48.4752,48.4852,48.4454,48.4852,130890.0
2023-12-27 13:00:00,48.83,48.88,48.83,48.86,146795.0,48.4752,48.5249,48.4752,48.505,146795.0
2023-12-27 13:30:00,48.86,48.86,48.82,48.85,109110.0,48.505,48.505,48.4653,48.4951,109110.0
2023-12-27 14:00:00,48.85,48.85,48.79,48.82,185526.0,48.4951,48.4951,48.4355,48.4653,185526.0
2023-12-27 14:30:00,48.82,48.83,48.79,48.8,129133.0,48.4653,48.4752,48.4355,48.4454,129133.0
2023-12-27 15:00:00,48.8,48.82,48.8,48.81,137940.0,48.4454,48.4653,48.4454,48.4554,137940.0
2023-12-27 15:30:00,48.8,48.86,48.8,48.85,322645.0,48.4454,48.505,48.4454,48.4951,322645.0
2023-12-28 09:30:00,49.04,49.1,49.0,49.08,333318.0,48.6837,48.7433,48.644,48.7234,333318.0
2023-12-28 10:00:00,49.08,49.1,49.06,49.09,202142.0,48.7234,48.7433,48.7036,48.7333,202142.0
2023-12-28 10:30:00,49.09,49.1,49.07,49.1,340058.0,48.7333,48.7433,48.7135,48.7433,340058.0
2023-12-28 11:00:00,49.1,49.1,49.03,49.03,210535.0,48.7433,48.7433,48.6738,48.6738,210535.0
2023-12-28 11:30:00,49.03,49.04,49.0,49.02,117367.0,48.6738,48.6837,48.644,48.6639,117367.0
2023-12-28 12:00:00,49.02,49.06,49.01,49.04,137317.0,48.6639,48.7036,48.6539,48.6837,137317.0
2023-12-28 12:30:00,49.04,49.06,49.02,49.05,86631.0,48.6837,48.7036,48.6639,48.6936,86631.0
2023-12-28 13:00:00,49.04,49.05,49.0,49.03,117927.0,48.6837,48.6936,48.644,48.6738,117927.0
2023-12-28 13:30:00,49.03,49.05,49.01,49.03,100004.0,48.6738,48.6936,48.6539,48.6738,100004.0
2023-12-28 14:00:00,49.03,49.05,49.02,49.03,111874.0,48.6738,48.6936,48.6639,48.6738,111874.0
2023-12-28 14:30:00,49.03,49.05,49.02,49.05,107203.0,48.6738,48.6936,48.6639,48.6936,107203.0
2023-12-28 15:00:00,49.05,49.06,49.03,49.05,203810.0,48.6936,48.7036,48.6738,48.6936,203810.0
2023-12-28 15:30:00,49.05,49.07,49.02,49.03,369469.0,48.6936,48.7135,48.6639,48.6738,369469.0
2023-12-29 09:30:00,48.89,48.93,48.8,48.93,683594.0,48.5348,48.5745,48.4454,48.5745,683594.0
2023-12-29 10:00:00,48.93,48.94,48.85,48.92,426031.0,48.5745,48.5844,48.4951,48.5646,426031.0
2023-12-29 10:30:00,48.91,48.92,48.78,48.78,165302.0,48.5547,48.5646,48.4256,48.4256,165302.0
2023-12-29 11:00:00,48.78,48.8,48.73,48.73,191001.0,48.4256,48.4454,48.376,48.376,191001.0
2023-12-29 11:30:00,48.73,48.77,48.73,48.77,94394.0,48.376,48.4157,48.376,48.4157,94394.0
2023-12-29 12:00:00,48.77,48.78,48.75,48.77,180712.0,48.4157,48.4256,48.3958,48.4157,180712.0
2023-12-29 12:30:00,48.77,48.8,48.76,48.79,164488.0,48.4157,48.4454,48.4057,48.4355,164488.0
2023-12-29 13:00:00,48.79,48.81,48.76,48.76,444049.0,48.4355,48.4554,48.4057,48.4057,444049.0
2023-12-29 13:30:00,48.76,48.79,48.76,48.78,86908.0,48.4057,48.4355,48.4057,48.4256,86908.0
2023-12-29 14:00:00,48.79,48.81,48.78,48.8,94138.0,48.4355,48.4554,48.4256,48.4454,94138.0
2023-12-29 14:30:00,48.8,48.84,48.8,48.83,94806.0,48.4454,48.4852,48.4454,48.4752,94806.0
2023-12-29 15:00:00,48.83,48.86,48.81,48.86,128587.0,48.4752,48.505,48.4554,48.505,128587.0
2023-12-29 15:30:00,48.86,48.86,48.8,48.83,576293.0,48.505,48.505,48.4454,48.4752,576293.0
2024-01-02 09:30:00,48.68,48.71,48.53,48.71,383368.0,48.3263,48.3561,48.1774,48.3561,383368.0
2024-01-02 10:00:00,48.71,48.74,48.63,48.65,285017.0,48.3561,48.3859,48.2767,48.2965,285017.0
2024-01-02 10:30:00,48.65,48.66,48.6,48.66,150106.0,48.2965,48.3065,48.2469,48.3065,150106.0
2024-01-02 11:00:00,48.66,48.74,48.65,48.7,185079.0,48.3065,48.3859,48.2965,48.3462,185079.0
2024-01-02 11:30:00,48.7,48.73,48.67,48.73,107721.0,48.3462,48.376,48.3164,48.376,107721.0
2024-01-02 12:00:00,48.73,48.74,48.68,48.71,152017.0,48.376,48.3859,48.3263,48.3561,152017.0
2024-01-02 12:30:00,48.71,48.74,48.7,48.7,122910.0,48.3561,48.3859,48.3462,48.3462,122910.0
2024-01-02 13:00:00,48.71,48.71,48.67,48.69,188719.0,48.3561,48.3561,48.3164,48.3362,188719.0
2024-01-02 13:30:00,48.69,48.69,48.65,48.66,186705.0,48.3362,48.3362,48.2965,48.3065,186705.0
2024-01-02 14:00:00,48.66,48.67,48.64,48.66,182052.0,48.3065,48.3164,48.2866,48.3065,182052.0
2024-01-02 14:30:00,48.66,48.67,48.63,48.63,135482.0,48.3065,48.3164,48.2767,48.2767,135482.0
2024-01-02 15:00:00,48.63,48.63,48.6,48.62,183060.0,48.2767,48.2767,48.2469,48.2668,183060.0
2024-01-02 15:30:00,48.62,48.69,48.61,48.67,402316.0,48.2668,48.3362,48.2568,48.3164,402316.0
2024-01-03 09:30:00,48.58,48.58,48.45,48.52,241333.0,48.227,48.227,48.098,48.1675,241333.0
2024-01-03 10:00:00,48.51,48.61,48.47,48.52,316802.0,48.1576,48.2568,48.1178,48.1675,316802.0
2024-01-03 10:30:00,48.52,48.53,48.46,48.48,150585.0,48.1675,48.1774,48.1079,48.1278,150585.0
2024-01-03 11:00:00,48.49,48.61,48.49,48.59,335267.0,48.1377,48.2568,48.1377,48.237,335267.0
2024-01-03 11:30:00,48.59,48.62,48.57,48.59,238818.0,48.237,48.2668,48.2171,48.237,238818.0
2024-01-03 12:00:00,48.59,48.6,48.56,48.59,95486.0,48.237,48.2469,48.2072,48.237,95486.0
2024-01-03 12:30:00,48.59,48.64,48.58,48.64,188377.0,48.237,48.2866,48.227,48.2866,188377.0
2024-01-03 13:00:00,48.64,48.66,48.63,48.63,111614.0,48.2866,48.3065,48.2767,48.2767,111614.0
2024-01-03 13:30:00,48.64,48.64,48.59,48.62,74232.0,48.2866,48.2866,48.237,48.2668,74232.0
2024-01-03 14:00:00,48.61,48.67,48.56,48.66,180201.0,48.2568,48.3164,48.2072,48.3065,180201.0
2024-01-03 14:30:00,48.66,48.67,48.61,48.63,159101.0,48.3065,48.3164,48.2568,48.2767,159101.0
2024-01-03 15:00:00,48.63,48.63,48.57,48.58,163281.0,48.2767,48.2767,48.2171,48.227,163281.0
2024-01-03 15:30:00,48.57,48.62,48.57,48.61,301035.0,48.2171,48.2668,48.2171,48.2568,301035.0
2024-01-04 09:30:00,48.95,49.08,48.95,49.05,252431.0,48.5944,48.7234,48.5944,48.6936,252431.0
2024-01-04 10:00:00,49.05,49.12,49.04,49.08,136017.0,48.6936,48.7631,48.6837,48.7234,136017.0
2024-01-04 10:30:00,49.09,49.14,49.08,49.1,116600.0,48.7333,48.783,48.7234,48.7433,116600.0
2024-01-04 11:00:00,49.1,49.16,49.08,49.14,128689.0,48.7433,48.8028,48.7234,48.783,128689.0
2024-01-04 11:30:00,49.14,49.15,49.08,49.09,152575.0,48.783,48.7929,48.7234,48.7333,152575.0
2024-01-04 12:00:00,49.09,49.11,49.07,49.09,153963.0,48.7333,48.7532,48.7135,48.7333,153963.0
2024-01-04 12:30:00,49.09,49.09,49.02,49.03,165788.0,48.7333,48.7333,48.6639,48.6738,165788.0
2024-01-04 13:00:00,49.02,49.04,49.01,49.02,137838.0,48.6639,48.6837,48.6539,48.6639,137838.0
2024-01-04 13:30:00,49.02,49.04,49.02,49.03,47193.0,48.6639,48.6837,48.6639,48.6738,47193.0
2024-01-04 14:00:00,49.03,49.04,49.01,49.03,84328.0,48.6738,48.6837,48.6539,48.6738,84328.0
2024-01-04 14:30:00,49.03,49.05,49.0,49.03,77438.0,48.6738,48.6936,48.644,48.6738,77438.0
2024-01-04 15:00:00,49.03,49.05,49.0,49.02,152068.0,48.6738,48.6936,48.644,48.6639,152068.0
2024-01-04 15:30:00,49.02,49.04,48.99,49.02,457653.0,48.6639,48.6837,48.6341,48.6639,457653.0
2024-01-05 09:30:00,49.25,49.27,49.16,49.22,186479.0,48.8922,48.912,48.8028,48.8624,186479.0
2024-01-05 10:00:00,49.22,49.37,49.22,49.32,206560.0,48.8624,49.0113,48.8624,48.9617,206560.0
2024-01-05 10:30:00,49.32,49.35,49.3,49.33,97303.0,48.9617,48.9915,48.9418,48.9716,97303.0
2024-01-05 11:00:00,49.33,49.33,49.25,49.26,157433.0,48.9716,48.9716,48.8922,48.9021,157433.0
2024-01-05 11:30:00,49.26,49.29,49.2,49.21,121932.0,48.9021,48.9319,48.8425,48.8525,121932.0
2024-01-05 12:00:00,49.21,49.21,49.12,49.13,356339.0,48.8525,48.8525,48.7631,48.7731,356339.0
2024-01-05 12:30:00,49.13,49.14,49.11,49.12,246095.0,48.7731,48.783,48.7532,48.7631,246095.0
2024-01-05 13:00:00,49.13,49.15,49.1,49.14,182002.0,48.7731,48.7929,48.7433,48.783,182002.0
2024-01-05 13:30:00,49.15,49.17,49.14,49.16,73133.0,48.7929,48.8128,48.783,48.8028,73133.0
2024-01-05 14:00:00,49.15,49.17,49.12,49.14,210155.0,48.7929,48.8128,48.7631,48.783,210155.0
2024-01-05 14:30:00,49.13,49.14,49.06,49.08,267492.0,48.7731,48.783,48.7036,48.7234,267492.0
2024-01-05 15:00:00,49.08,49.1,49.06,49.08,213898.0,48.7234,48.7433,48.7036,48.7234,213898.0
2024-01-05 15:30:00,49.08,49.12,49.07,49.09,546562.0,48.7234,48.7631,48.7135,48.7333,546562.0
2024-01-08 09:30:00,48.91,49.0,48.78,48.87,478882.0,48.5547,48.644,48.4256,48.5149,478882.0
2024-01-08 10:00:00,48.88,48.94,48.86,48.94,264817.0,48.5249,48.5844,48.505,48.5844,264817.0
2024-01-08 10:30:00,48.94,49.01,48.94,49.01,271408.0,48.5844,48.6539,48.5844,48.6539,271408.0
2024-01-08 11:00:00,49.01,49.02,48.98,49.0,113419.0,48.6539,48.6639,48.6241,48.644,113419.0
2024-01-08 11:30:00,49.0,49.01,48.98,49.0,93762.0,48.644,48.6539,48.6241,48.644,93762.0
2024-01-08 12:00:00,49.0,49.01,48.96,48.99,107688.0,48.644,48.6539,48.6043,48.6341,107688.0
2024-01-08 12:30:00,48.98,49.01,48.97,49.01,70550.0,48.6241,48.6539,48.6142,48.6539,70550.0
2024-01-08 13:00:00,49.01,49.03,49.0,49.02,82636.0,48.6539,48.6738,48.644,48.6639,82636.0
2024-01-08 13:30:00,49.02,49.05,49.01,49.05,100310.0,48.6639,48.6936,48.6539,48.6936,100310.0
2024-01-08 14:00:00,49.05,49.06,49.02,49.05,61089.0,48.6936,48.7036,48.6639,48.6936,61089.0
2024-01-08 14:30:00,49.05,49.08,49.04,49.07,213295.0,48.6936,48.7234,48.6837,48.7135,213295.0
2024-01-08 15:00:00,49.07,49.07,49.04,49.05,85272.0,48.7135,48.7135,48.6837,48.6936,85272.0
2024-01-08 15:30:00,49.05,49.11,49.04,49.11,328157.0,48.6936,48.7532,48.6837,48.7532,328157.0
2024-01-09 09:30:00,48.88,49.04,48.74,48.75,325963.0,48.5249,48.6837,48.3859,48.3958,325963.0
2024-01-09 10:00:00,48.75,48.82,48.74,48.79,137569.0,48.3958,48.4653,48.3859,48.4355,137569.0
2024-01-09 10:30:00,48.79,48.82,48.78,48.79,144435.0,48.4355,48.4653,48.4256,48.4355,144435.0
2024-01-09 11:00:00,48.79,48.87,48.78,48.84,613336.0,48.4355,48.5149,48.4256,48.4852,613336.0
2024-01-09 11:30:00,48.84,48.88,48.83,48.88,149744.0,48.4852,48.5249,48.4752,48.5249,149744.0
2024-01-09 12:00:00,48.88,48.88,48.86,48.88,104697.0,48.5249,48.5249,48.505,48.5249,104697.0
2024-01-09 12:30:00,48.88,48.91,48.87,48.88,180382.0,48.5249,48.5547,48.5149,48.5249,180382.0
2024-01-09 13:00:00,48.88,48.92,48.86,48.87,248540.0,48.5249,48.5646,48.505,48.5149,248540.0
2024-01-09 13:30:00,48.87,48.89,48.84,48.87,125133.0,48.5149,48.5348,48.4852,48.5149,125133.0
2024-01-09 14:00:00,48.87,48.9,48.86,48.87,125792.0,48.5149,48.5447,48.505,48.5149,125792.0
2024-01-09 14:30:00,48.87,48.89,48.85,48.89,85048.0,48.5149,48.5348,48.4951,48.5348,85048.0
2024-01-09 15:00:00,48.89,48.89,48.86,48.88,138712.0,48.5348,48.5348,48.505,48.5249,138712.0
2024-01-09 15:30:00,48.88,48.88,48.85,48.87,207447.0,48.5249,48.5249,48.4951,48.5149,207447.0
2024-01-10 09:30:00,49.15,49.15,49.03,49.05,152142.0,48.7929,48.7929,48.6738,48.6936,152142.0
2024-01-10 10:00:00,49.05,49.11,49.02,49.1,658522.0,48.6936,48.7532,48.6639,48.7433,658522.0
2024-01-10 10:30:00,49.11,49.14,49.09,49.14,364331.0,48.7532,48.783,48.7333,48.783,364331.0
2024-01-10 11:00:00,49.14,49.14,49.08,49.1,530633.0,48.783,48.783,48.7234,48.7433,530633.0
2024-01-10 11:30:00,49.11,49.11,49.05,49.07,171937.0,48.7532,48.7532,48.6936,48.7135,171937.0
2024-01-10 12:00:00,49.08,49.08,49.05,49.07,152612.0,48.7234,48.7234,48.6936,48.7135,152612.0
2024-01-10 12:30:00,49.07,49.1,49.07,49.09,106960.0,48.7135,48.7433,48.7135,48.7333,106960.0
2024-01-10 13:00:00,49.09,49.1,49.05,49.09,83149.0,48.7333,48.7433,48.6936,48.7333,83149.0
2024-01-10 13:30:00,49.09,49.1,49.07,49.1,59905.0,48.7333,48.7433,48.7135,48.7433,59905.0
2024-01-10 14:00:00,49.1,49.13,49.08,49.13,112158.0,48.7433,48.7731,48.7234,48.7731,112158.0
2024-01-10 14:30:00,49.13,49.14,49.11,49.13,96789.0,48.7731,48.783,48.7532,48.7731,96789.0
2024-01-10 15:00:00,49.14,49.15,49.1,49.11,147572.0,48.783,48.7929,48.7433,48.7532,147572.0
2024-01-10 15:30:00,49.11,49.15,49.1,49.15,367802.0,48.7532,48.7929,48.7433,48.7929,367802.0
2024-01-11 09:30:00,49.26,49.3,49.16,49.16,312843.0,48.9021,48.9418,48.8028,48.8028,312843.0
2024-01-11 10:00:00,49.16,49.17,49.03,49.08,348551.0,48.8028,48.8128,48.6738,48.7234,348551.0
2024-01-11 10:30:00,49.09,49.12,49.05,49.06,223524.0,48.7333,48.7631,48.6936,48.7036,223524.0
2024-01-11 11:00:00,49.06,49.07,48.96,48.98,377176.0,48.7036,48.7135,48.6043,48.6241,377176.0
2024-01-11 11:30:00,48.98,49.01,48.94,48.99,113686.0,48.6241,48.6539,48.5844,48.6341,113686.0
2024-01-11 12:00:00,48.99,49.03,48.99,49.01,104450.0,48.6341,48.6738,48.6341,48.6539,104450.0
2024-01-11 12:30:00,49.01,49.06,49.01,49.03,86208.0,48.6539,48.7036,48.6539,48.6738,86208.0
2024-01-11 13:00:00,49.03,49.09,49.02,49.07,94935.0,48.6738,48.7333,48.6639,48.7135,94935.0
2024-01-11 13:30:00,49.07,49.12,49.06,49.12,67899.0,48.7135,48.7631,48.7036,48.7631,67899.0
2024-01-11 14:00:00,49.12,49.15,49.1,49.14,65945.0,48.7631,48.7929,48.7433,48.783,65945.0
2024-01-11 14:30:00,49.15,49.18,49.13,49.18,191582.0,48.7929,48.8227,48.7731,48.8227,191582.0
2024-01-11 15:00:00,49.18,49.18,49.13,49.16,135352.0,48.8227,48.8227,48.7731,48.8028,135352.0
2024-01-11 15:30:00,49.16,49.2,49.15,49.2,218239.0,48.8028,48.8425,48.7929,48.8425,218239.0
2024-01-12 09:30:00,49.87,50.2,49.87,50.09,658083.0,49.5077,49.8353,49.5077,49.7261,658083.0
2024-01-12 10:00:00,50.09,50.1,50.03,50.05,248518.0,49.7261,49.736,49.6665,49.6864,248518.0
2024-01-12 10:30:00,50.05,50.06,49.99,50.01,207222.0,49.6864,49.6963,49.6268,49.6467,207222.0
2024-01-12 11:00:00,50.01,50.01,49.96,49.98,118495.0,49.6467,49.6467,49.597,49.6169,118495.0
2024-01-12 11:30:00,49.98,50.0,49.93,49.96,126330.0,49.6169,49.6367,49.5672,49.597,126330.0
2024-01-12 12:00:00,49.96,49.96,49.91,49.92,132462.0,49.597,49.597,49.5474,49.5573,132462.0
2024-01-12 12:30:00,49.91,49.93,49.89,49.9,259669.0,49.5474,49.5672,49.5275,49.5375,259669.0
2024-01-12 13:00:00,49.9,49.91,49.89,49.9,74368.0,49.5375,49.5474,49.5275,49.5375,74368.0
2024-01-12 13:30:00,49.91,49.94,49.9,49.94,124812.0,49.5474,49.5772,49.5375,49.5772,124812.0
2024-01-12 14:00:00,49.94,49.96,49.93,49.95,164841.0,49.5772,49.597,49.5672,49.5871,164841.0
2024-01-12 14:30:00,49.94,49.95,49.91,49.95,218280.0,49.5772,49.5871,49.5474,49.5871,218280.0
2024-01-12 15:00:00,49.95,49.97,49.94,49.97,77077.0,49.5871,49.6069,49.5772,49.6069,77077.0
2024-01-12 15:30:00,49.96,49.99,49.95,49.95,398575.0,49.597,49.6268,49.5871,49.5871,398575.0
2024-01-16 09:30:00,49.88,49.88,49.56,49.64,865597.0,49.5176,49.5176,49.1999,49.2793,865597.0
2024-01-16 10:00:00,49.64,49.65,49.55,49.61,460310.0,49.2793,49.2893,49.19,49.2496,460310.0
2024-01-16 10:30:00,49.62,49.62,49.56,49.6,281872.0,49.2595,49.2595,49.1999,49.2396,281872.0
2024-01-16 11:00:00,49.6,49.62,49.51,49.56,1109846.0,49.2396,49.2595,49.1503,49.1999,1109846.0
2024-01-16 11:30:00,49.56,49.58,49.46,49.48,424219.0,49.1999,49.2198,49.1007,49.1205,424219.0
2024-01-16 12:00:00,49.48,49.49,49.42,49.43,250479.0,49.1205,49.1304,49.0609,49.0709,250479.0
2024-01-16 12:30:00,49.43,49.47,49.41,49.46,186766.0,49.0709,49.1106,49.051,49.1007,186766.0
2024-01-16 13:00:00,49.45,49.46,49.43,49.46,146324.0,49.0907,49.1007,49.0709,49.1007,146324.0
2024-01-16 13:30:00,49.45,49.47,49.4,49.41,287904.0,49.0907,49.1106,49.0411,49.051,287904.0
2024-01-16 14:00:00,49.41,49.42,49.37,49.41,139591.0,49.051,49.0609,49.0113,49.051,139591.0
2024-01-16 14:30:00,49.41,49.42,49.39,49.4,195807.0,49.051,49.0609,49.0312,49.0411,195807.0
2024-01-16 15:00:00,49.4,49.41,49.36,49.37,141944.0,49.0411,49.051,49.0014,49.0113,141944.0
2024-01-16 15:30:00,49.38,49.41,49.35,49.41,645096.0,49.0212,49.051,48.9915,49.051,645096.0
2024-01-17 09:30:00,48.88,48.88,48.75,48.76,750271.0,48.5249,48.5249,48.3958,48.4057,750271.0
2024-01-17 10:00:00,48.76,48.83,48.75,48.78,328452.0,48.4057,48.4752,48.3958,48.4256,328452.0
2024-01-17 10:30:00,48.78,48.79,48.7,48.71,294305.0,48.4256,48.4355,48.3462,48.3561,294305.0
2024-01-17 11:00:00,48.71,48.76,48.7,48.73,232523.0,48.3561,48.4057,48.3462,48.376,232523.0
2024-01-17 11:30:00,48.73,48.75,48.7,48.73,287348.0,48.376,48.3958,48.3462,48.376,287348.0
2024-01-17 12:00:00,48.73,48.75,48.72,48.73,171115.0,48.376,48.3958,48.366,48.376,171115.0
2024-01-17 12:30:00,48.73,48.79,48.73,48.79,159962.0,48.376,48.4355,48.376,48.4355,159962.0
2024-01-17 13:00:00,48.79,48.8,48.76,48.79,143288.0,48.4355,48.4454,48.4057,48.4355,143288.0
2024-01-17 13:30:00,48.79,48.81,48.77,48.79,189175.0,48.4355,48.4554,48.4157,48.4355,189175.0
2024-01-17 14:00:00,48.79,48.87,48.77,48.84,340328.0,48.4355,48.5149,48.4157,48.4852,340328.0
2024-01-17 14:30:00,48.84,48.85,48.78,48.8,203982.0,48.4852,48.4951,48.4256,48.4454,203982.0
2024-01-17 15:00:00,48.8,48.8,48.76,48.78,190445.0,48.4454,48.4454,48.4057,48.4256,190445.0
2024-01-17 15:30:00,48.78,48.85,48.77,48.83,446128.0,48.4256,48.4951,48.4157,48.4752,446128.0
2024-01-18 09:30:00,49.01,49.12,48.95,49.05,876045.0,48.6539,48.7631,48.5944,48.6936,876045.0
2024-01-18 10:00:00,49.05,49.1,49.04,49.06,282775.0,48.6936,48.7433,48.6837,48.7036,282775.0
2024-01-18 10:30:00,49.07,49.11,48.98,49.0,399878.0,48.7135,48.7532,48.6241,48.644,399878.0
2024-01-18 11:00:00,49.0,49.03,48.97,49.01,261267.0,48.644,48.6738,48.6142,48.6539,261267.0
2024-01-18 11:30:00,49.02,49.04,49.0,49.02,235784.0,48.6639,48.6837,48.644,48.6639,235784.0
2024-01-18 12:00:00,49.02,49.02,48.95,48.98,147327.0,48.6639,48.6639,48.5944,48.6241,147327.0
2024-01-18 12:30:00,48.98,48.99,48.94,48.94,106449.0,48.6241,48.6341,48.5844,48.5844,106449.0
2024-01-18 13:00:00,48.95,48.95,48.92,48.95,149094.0,48.5944,48.5944,48.5646,48.5944,149094.0
2024-01-18 13:30:00,48.95,49.02,48.94,49.02,103593.0,48.5944,48.6639,48.5844,48.6639,103593.0
2024-01-18 14:00:00,49.02,49.06,49.01,49.05,131786.0,48.6639,48.7036,48.6539,48.6936,131786.0
2024-01-18 14:30:00,49.06,49.08,49.02,49.06,139011.0,48.7036,48.7234,48.6639,48.7036,139011.0
2024-01-18 15:00:00,49.05,49.1,49.05,49.09,181720.0,48.6936,48.7433,48.6936,48.7333,181720.0
2024-01-18 15:30:00,49.09,49.11,49.06,49.1,511152.0,48.7333,48.7532,48.7036,48.7433,511152.0
2024-01-19 09:30:00,49.55,49.55,49.26,49.34,516578.0,49.19,49.19,48.9021,48.9815,516578.0
2024-01-19 10:00:00,49.34,49.38,49.26,49.34,1000244.0,48.9815,49.0212,48.9021,48.9815,1000244.0
2024-01-19 10:30:00,49.34,49.39,49.33,49.39,134017.0,48.9815,49.0312,48.9716,49.0312,134017.0
2024-01-19 11:00:00,49.38,49.44,49.37,49.42,154146.0,49.0212,49.0808,49.0113,49.0609,154146.0
2024-01-19 11:30:00,49.42,49.45,49.41,49.45,163354.0,49.0609,49.0907,49.051,49.0907,163354.0
2024-01-19 12:00:00,49.45,49.55,49.44,49.51,244577.0,49.0907,49.19,49.0808,49.1503,244577.0
2024-01-19 12:30:00,49.51,49.57,49.51,49.54,319002.0,49.1503,49.2099,49.1503,49.1801,319002.0
2024-01-19 13:00:00,49.54,49.56,49.51,49.56,411928.0,49.1801,49.1999,49.1503,49.1999,411928.0
2024-01-19 13:30:00,49.55,49.58,49.55,49.58,114308.0,49.19,49.2198,49.19,49.2198,114308.0
2024-01-19 14:00:00,49.59,49.62,49.58,49.59,128084.0,49.2297,49.2595,49.2198,49.2297,128084.0
2024-01-19 14:30:00,49.59,49.6,49.55,49.58,161171.0,49.2297,49.2396,49.19,49.2198,161171.0
2024-01-19 15:00:00,49.58,49.59,49.56,49.58,90119.0,49.2198,49.2297,49.1999,49.2198,90119.0
2024-01-19 15:30:00,49.58,49.59,49.57,49.58,355303.0,49.2198,49.2297,49.2099,49.2198,355303.0
2024-01-22 09:30:00,49.74,49.92,49.6,49.92,599783.0,49.3786,49.5573,49.2396,49.5573,599783.0
2024-01-22 10:00:00,49.92,49.95,49.82,49.83,350510.0,49.5573,49.5871,49.458,49.468,350510.0
2024-01-22 10:30:00,49.83,49.83,49.72,49.79,247192.0,49.468,49.468,49.3588,49.4283,247192.0
2024-01-22 11:00:00,49.79,49.85,49.76,49.84,321872.0,49.4283,49.4878,49.3985,49.4779,321872.0
2024-01-22 11:30:00,49.85,49.85,49.79,49.82,178468.0,49.4878,49.4878,49.4283,49.458,178468.0
2024-01-22 12:00:00,49.83,49.85,49.79,49.84,118851.0,49.468,49.4878,49.4283,49.4779,118851.0
2024-01-22 12:30:00,49.84,49.85,49.8,49.8,147288.0,49.4779,49.4878,49.4382,49.4382,147288.0
2024-01-22 13:00:00,49.81,49.81,49.74,49.75,87608.0,49.4481,49.4481,49.3786,49.3885,87608.0
2024-01-22 13:30:00,49.75,49.81,49.74,49.8,113508.0,49.3885,49.4481,49.3786,49.4382,113508.0
2024-01-22 14:00:00,49.8,49.81,49.78,49.81,108744.0,49.4382,49.4481,49.4183,49.4481,108744.0
2024-01-22 14:30:00,49.82,49.84,49.8,49.84,147670.0,49.458,49.4779,49.4382,49.4779,147670.0
2024-01-22 15:00:00,49.84,49.86,49.82,49.86,192932.0,49.4779,49.4977,49.458,49.4977,192932.0
2024-01-22 15:30:00,49.86,49.86,49.78,49.78,404804.0,49.4977,49.4977,49.4183,49.4183,404804.0
2024-01-23 09:30:00,48.75,48.75,48.56,48.73,1031806.0,48.3958,48.3958,48.2072,48.376,1031806.0
2024-01-23 10:00:00,48.73,48.78,48.71,48.74,315414.0,48.376,48.4256,48.3561,48.3859,315414.0
2024-01-23 10:30:00,48.73,48.73,48.59,48.62,514275.0,48.376,48.376,48.237,48.2668,514275.0
2024-01-23 11:00:00,48.62,48.65,48.61,48.63,252753.0,48.2668,48.2965,48.2568,48.2767,252753.0
2024-01-23 11:30:00,48.63,48.63,48.6,48.63,182549.0,48.2767,48.2767,48.2469,48.2767,182549.0
2024-01-23 12:00:00,48.62,48.63,48.58,48.59,229076.0,48.2668,48.2767,48.227,48.237,229076.0
2024-01-23 12:30:00,48.59,48.61,48.58,48.61,186558.0,48.237,48.2568,48.227,48.2568,186558.0
2024-01-23 13:00:00,48.61,48.61,48.57,48.6,107358.0,48.2568,48.2568,48.2171,48.2469,107358.0
2024-01-23 13:30:00,48.59,48.63,48.59,48.61,124255.0,48.237,48.2767,48.237,48.2568,124255.0
2024-01-23 14:00:00,48.62,48.64,48.62,48.64,150781.0,48.2668,48.2866,48.2668,48.2866,150781.0
2024-01-23 14:30:00,48.64,48.68,48.63,48.66,477410.0,48.2866,48.3263,48.2767,48.3065,477410.0
2024-01-23 15:00:00,48.66,48.69,48.65,48.68,177599.0,48.3065,48.3362,48.2965,48.3263,177599.0
2024-01-23 15:30:00,48.68,48.7,48.65,48.66,470397.0,48.3263,48.3462,48.2965,48.3065,470397.0
2024-01-24 09:30:00,49.26,49.39,49.23,49.25,1044757.0,48.9021,49.0312,48.8723,48.8922,1044757.0
2024-01-24 10:00:00,49.26,49.28,49.2,49.27,344397.0,48.9021,48.922,48.8425,48.912,344397.0
2024-01-24 10:30:00,49.27,49.31,49.24,49.27,309152.0,48.912,48.9517,48.8823,48.912,309152.0
2024-01-24 11:00:00,49.27,49.28,49.21,49.23,177860.0,48.912,48.922,48.8525,48.8723,177860.0
2024-01-24 11:30:00,49.23,49.25,49.19,49.23,142556.0,48.8723,48.8922,48.8326,48.8723,142556.0
2024-01-24 12:00:00,49.23,49.24,49.2,49.23,349572.0,48.8723,48.8823,48.8425,48.8723,349572.0
2024-01-24 12:30:00,49.23,49.28,49.23,49.28,248637.0,48.8723,48.922,48.8723,48.922,248637.0
2024-01-24 13:00:00,49.28,49.29,49.2,49.23,395770.0,48.922,48.9319,48.8425,48.8723,395770.0
2024-01-24 13:30:00,49.22,49.23,49.18,49.21,554411.0,48.8624,48.8723,48.8227,48.8525,554411.0
2024-01-24 14:00:00,49.21,49.21,49.16,49.17,347698.0,48.8525,48.8525,48.8028,48.8128,347698.0
2024-01-24 14:30:00,49.18,49.23,49.15,49.21,319883.0,48.8227,48.8723,48.7929,48.8525,319883.0
2024-01-24 15:00:00,49.21,49.23,49.17,49.18,470791.0,48.8525,48.8723,48.8128,48.8227,470791.0
2024-01-24 15:30:00,49.18,49.26,49.17,49.2,952759.0,48.8227,48.9021,48.8128,48.8425,952759.0
2024-01-25 09:30:00,49.22,49.22,49.05,49.12,1059007.0,48.8624,48.8624,48.6936,48.7631,1059007.0
2024-01-25 10:00:00,49.11,49.12,49.06,49.08,410150.0,48.7532,48.7631,48.7036,48.7234,410150.0
2024-01-25 10:30:00,49.09,49.09,49.03,49.08,263454.0,48.7333,48.7333,48.6738,48.7234,263454.0
2024-01-25 11:00:00,49.08,49.16,49.07,49.16,221886.0,48.7234,48.8028,48.7135,48.8028,221886.0
2024-01-25 11:30:00,49.16,49.16,49.12,49.16,168886.0,48.8028,48.8028,48.7631,48.8028,168886.0
2024-01-25 12:00:00,49.16,49.19,49.14,49.18,260716.0,48.8028,48.8326,48.783,48.8227,260716.0
2024-01-25 12:30:00,49.18,49.19,49.15,49.16,195300.0,48.8227,48.8326,48.7929,48.8028,195300.0
2024-01-25 13:00:00,49.17,49.2,49.15,49.16,158452.0,48.8128,48.8425,48.7929,48.8028,158452.0
2024-01-25 13:30:00,49.16,49.18,49.13,49.14,154364.0,48.8028,48.8227,48.7731,48.783,154364.0
2024-01-25 14:00:00,49.14,49.15,49.12,49.14,173714.0,48.783,48.7929,48.7631,48.783,173714.0
2024-01-25 14:30:00,49.15,49.16,49.13,49.14,349959.0,48.7929,48.8028,48.7731,48.783,349959.0
2024-01-25 15:00:00,49.15,49.16,49.12,49.13,398603.0,48.7929,48.8028,48.7631,48.7731,398603.0
2024-01-25 15:30:00,49.13,49.14,49.09,49.12,504618.0,48.7731,48.783,48.7333,48.7631,504618.0
2024-01-26 09:30:00,49.12,49.38,49.02,49.22,427421.0,48.7631,49.0212,48.6639,48.8624,427421.0
2024-01-26 10:00:00,49.21,49.21,49.09,49.17,184178.0,48.8525,48.8525,48.7333,48.8128,184178.0
2024-01-26 10:30:00,49.16,49.31,49.15,49.27,256851.0,48.8028,48.9517,48.7929,48.912,256851.0
2024-01-26 11:00:00,49.26,49.27,49.2,49.21,64327.0,48.9021,48.912,48.8425,48.8525,64327.0
2024-01-26 11:30:00,49.21,49.24,49.16,49.23,115703.0,48.8525,48.8823,48.8028,48.8723,115703.0
2024-01-26 12:00:00,49.23,49.24,49.19,49.2,74600.0,48.8723,48.8823,48.8326,48.8425,74600.0
2024-01-26 12:30:00,49.2,49.2,49.11,49.13,231382.0,48.8425,48.8425,48.7532,48.7731,231382.0
2024-01-26 13:00:00,49.12,49.15,49.11,49.14,45351.0,48.7631,48.7929,48.7532,48.783,45351.0
2024-01-26 13:30:00,49.14,49.14,49.08,49.1,51408.0,48.783,48.783,48.7234,48.7433,51408.0
2024-01-26 14:00:00,49.11,49.13,49.1,49.12,45497.0,48.7532,48.7731,48.7433,48.7631,45497.0
2024-01-26 14:30:00,49.11,49.18,49.11,49.15,68506.0,48.7532,48.8227,48.7532,48.7929,68506.0
2024-01-26 15:00:00,49.16,49.17,49.13,49.15,78276.0,48.8028,48.8128,48.7731,48.7929,78276.0
2024-01-26 15:30:00,49.15,49.21,49.12,49.19,288898.0,48.7929,48.8525,48.7631,48.8326,288898.0
2024-01-29 09:30:00,49.84,50.01,49.8,49.98,522030.0,49.4779,49.6467,49.4382,49.6169,522030.0
2024-01-29 10:00:00,49.98,49.98,49.9,49.9,240076.0,49.6169,49.6169,49.5375,49.5375,240076.0
2024-01-29 10:30:00,49.91,49.94,49.89,49.9,155266.0,49.5474,49.5772,49.5275,49.5375,155266.0
2024-01-29 11:00:00,49.9,49.9,49.81,49.82,185811.0,49.5375,49.5375,49.4481,49.458,185811.0
2024-01-29 11:30:00,49.82,49.9,49.81,49.89,260116.0,49.458,49.5375,49.4481,49.5275,260116.0
2024-01-29 12:00:00,49.89,49.92,49.89,49.9,117438.0,49.5275,49.5573,49.5275,49.5375,117438.0
2024-01-29 12:30:00,49.91,49.91,49.89,49.91,125191.0,49.5474,49.5474,49.5275,49.5474,125191.0
2024-01-29 13:00:00,49.91,49.91,49.89,49.9,76251.0,49.5474,49.5474,49.5275,49.5375,76251.0
2024-01-29 13:30:00,49.9,49.92,49.9,49.91,80118.0,49.5375,49.5573,49.5375,49.5474,80118.0
2024-01-29 14:00:00,49.91,49.94,49.9,49.94,98572.0,49.5474,49.5772,49.5375,49.5772,98572.0
2024-01-29 14:30:00,49.94,49.95,49.93,49.95,111950.0,49.5772,49.5871,49.5672,49.5871,111950.0
2024-01-29 15:00:00,49.95,50.01,49.94,50.0,225954.0,49.5871,49.6467,49.5772,49.6367,225954.0
2024-01-29 15:30:00,49.99,50.0,49.96,49.98,398818.0,49.6268,49.6367,49.597,49.6169,398818.0
2024-01-30 09:30:00,49.35,49.39,49.3,49.39,1076168.0,48.9915,49.0312,48.9418,49.0312,1076168.0
2024-01-30 10:00:00,49.4,49.42,49.31,49.34,465323.0,49.0411,49.0609,48.9517,48.9815,465323.0
2024-01-30 10:30:00,49.34,49.38,49.33,49.38,231683.0,48.9815,49.0212,48.9716,49.0212,231683.0
2024-01-30 11:00:00,49.38,49.41,49.36,49.4,277790.0,49.0212,49.051,49.0014,49.0411,277790.0
2024-01-30 11:30:00,49.41,49.45,49.4,49.45,218321.0,49.051,49.0907,49.0411,49.0907,218321.0
2024-01-30 12:00:00,49.45,49.46,49.4,49.41,210139.0,49.0907,49.1007,49.0411,49.051,210139.0
2024-01-30 12:30:00,49.4,49.41,49.38,49.39,120461.0,49.0411,49.051,49.0212,49.0312,120461.0
2024-01-30 13:00:00,49.4,49.43,49.38,49.41,128349.0,49.0411,49.0709,49.0212,49.051,128349.0
2024-01-30 13:30:00,49.42,49.43,49.41,49.43,100625.0,49.0609,49.0709,49.051,49.0709,100625.0
2024-01-30 14:00:00,49.43,49.45,49.4,49.44,84059.0,49.0709,49.0907,49.0411,49.0808,84059.0
2024-01-30 14:30:00,49.45,49.45,49.43,49.45,115805.0,49.0907,49.0907,49.0709,49.0907,115805.0
2024-01-30 15:00:00,49.45,49.5,49.44,49.5,152835.0,49.0907,49.1404,49.0808,49.1404,152835.0
2024-01-30 15:30:00,49.5,49.54,49.47,49.53,705107.0,49.1404,49.1801,49.1106,49.1701,705107.0
2024-01-31 09:30:00,49.93,50.12,49.93,50.06,802026.0,49.5672,49.7559,49.5672,49.6963,802026.0
2024-01-31 10:00:00,50.05,50.1,50.05,50.09,637303.0,49.6864,49.736,49.6864,49.7261,637303.0
2024-01-31 10:30:00,50.09,50.1,50.04,50.09,504325.0,49.7261,49.736,49.6764,49.7261,504325.0
2024-01-31 11:00:00,50.09,50.11,50.07,50.08,424715.0,49.7261,49.7459,49.7062,49.7162,424715.0
2024-01-31 11:30:00,50.07,50.1,50.05,50.09,525858.0,49.7062,49.736,49.6864,49.7261,525858.0
2024-01-31 12:00:00,50.09,50.1,50.05,50.08,289162.0,49.7261,49.736,49.6864,49.7162,289162.0
2024-01-31 12:30:00,50.08,50.09,50.04,50.08,345160.0,49.7162,49.7261,49.6764,49.7162,345160.0
2024-01-31 13:00:00,50.08,50.08,50.0,50.0,233100.0,49.7162,49.7162,49.6367,49.6367,233100.0
2024-01-31 13:30:00,50.01,50.04,50.0,50.01,155135.0,49.6467,49.6764,49.6367,49.6467,155135.0
2024-01-31 14:00:00,50.01,50.02,49.85,49.89,314163.0,49.6467,49.6566,49.4878,49.5275,314163.0
2024-01-31 14:30:00,49.89,50.09,49.85,49.97,494173.0,49.5275,49.7261,49.4878,49.6069,494173.0
2024-01-31 15:00:00,49.98,49.99,49.77,49.9,535355.0,49.6169,49.6268,49.4084,49.5375,535355.0
2024-01-31 15:30:00,49.9,49.95,49.85,49.88,1289162.0,49.5375,49.5871,49.4878,49.5176,1289162.0
2024-02-01 09:30:00,50.08,50.08,49.92,50.04,661892.0,49.7162,49.7162,49.5573,49.6764,661892.0
2024-02-01 10:00:00,50.03,50.11,49.96,50.1,457657.0,49.6665,49.7459,49.597,49.736,457657.0
2024-02-01 10:30:00,50.09,50.1,49.93,49.94,226172.0,49.7261,49.736,49.5672,49.5772,226172.0
2024-02-01 11:00:00,49.93,49.96,49.9,49.96,200904.0,49.5672,49.597,49.5375,49.597,200904.0
2024-02-01 11:30:00,49.96,50.02,49.95,50.01,221444.0,49.597,49.6566,49.5871,49.6467,221444.0
2024-02-01 12:00:00,50.0,50.14,50.0,50.14,794034.0,49.6367,49.7757,49.6367,49.7757,794034.0
2024-02-01 12:30:00,50.13,50.19,50.11,50.15,689216.0,49.7658,49.8254,49.7459,49.7856,689216.0
2024-02-01 13:00:00,50.15,50.16,50.11,50.15,276835.0,49.7856,49.7956,49.7459,49.7856,276835.0
2024-02-01 13:30:00,50.15,50.17,50.12,50.15,174933.0,49.7856,49.8055,49.7559,49.7856,174933.0
2024-02-01 14:00:00,50.15,50.18,50.14,50.16,157078.0,49.7856,49.8154,49.7757,49.7956,157078.0
2024-02-01 14:30:00,50.16,50.2,50.13,50.2,124495.0,49.7956,49.8353,49.7658,49.8353,124495.0
2024-02-01 15:00:00,50.2,50.22,50.18,50.21,219678.0,49.8353,49.8551,49.8154,49.8452,219678.0
2024-02-01 15:30:00,50.21,50.24,50.19,50.22,1064977.0,49.8452,49.875,49.8254,49.8551,1064977.0
2024-02-02 09:30:00,50.23,50.27,50.1,50.13,590742.0,49.8651,49.9048,49.736,49.7658,590742.0
2024-02-02 10:00:00,50.13,50.15,50.07,50.09,311948.0,49.7658,49.7856,49.7062,49.7261,311948.0
2024-02-02 10:30:00,50.08,50.17,50.04,50.16,223076.0,49.7162,49.8055,49.6764,49.7956,223076.0
2024-02-02 11:00:00,50.16,50.16,50.11,50.13,168683.0,49.7956,49.7956,49.7459,49.7658,168683.0
2024-02-02 11:30:00,50.13,50.16,50.1,50.16,261331.0,49.7658,49.7956,49.736,49.7956,261331.0
2024-02-02 12:00:00,50.16,50.23,50.15,50.23,96837.0,49.7956,49.8651,49.7856,49.8651,96837.0
2024-02-02 12:30:00,50.23,50.24,50.16,50.2,242872.0,49.8651,49.875,49.7956,49.8353,242872.0
2024-02-02 13:00:00,50.2,50.26,50.2,50.25,122180.0,49.8353,49.8948,49.8353,49.8849,122180.0
2024-02-02 13:30:00,50.25,50.3,50.24,50.29,92010.0,49.8849,49.9346,49.875,49.9246,92010.0
2024-02-02 14:00:00,50.3,50.33,50.29,50.33,134263.0,49.9346,49.9643,49.9246,49.9643,134263.0
2024-02-02 14:30:00,50.33,50.37,50.32,50.37,176138.0,49.9643,50.004,49.9544,50.004,176138.0
2024-02-02 15:00:00,50.36,50.4,50.36,50.4,128847.0,49.9941,50.0338,49.9941,50.0338,128847.0
2024-02-02 15:30:00,50.4,50.4,50.36,50.37,272216.0,50.0338,50.0338,49.9941,50.004,272216.0
2024-02-05 09:30:00,50.09,50.14,49.99,50.14,535304.0,49.7261,49.7757,49.6268,49.7757,535304.0
2024-02-05 10:00:00,50.13,50.13,50.02,50.08,389729.0,49.7658,49.7658,49.6566,49.7162,389729.0
2024-02-05 10:30:00,50.09,50.11,49.98,49.99,230226.0,49.7261,49.7459,49.6169,49.6268,230226.0
2024-02-05 11:00:00,49.98,50.05,49.98,50.04,254091.0,49.6169,49.6864,49.6169,49.6764,254091.0
2024-02-05 11:30:00,50.04,50.06,50.02,50.05,226420.0,49.6764,49.6963,49.6566,49.6864,226420.0
2024-02-05 12:00:00,50.05,50.1,50.04,50.08,215424.0,49.6864,49.736,49.6764,49.7162,215424.0
2024-02-05 12:30:00,50.08,50.14,50.07,50.09,133421.0,49.7162,49.7757,49.7062,49.7261,133421.0
2024-02-05 13:00:00,50.08,50.13,50.07,50.1,221303.0,49.7162,49.7658,49.7062,49.736,221303.0
2024-02-05 13:30:00,50.1,50.14,50.1,50.13,146303.0,49.736,49.7757,49.736,49.7658,146303.0
2024-02-05 14:00:00,50.13,50.16,50.12,50.15,131470.0,49.7658,49.7956,49.7559,49.7856,131470.0
2024-02-05 14:30:00,50.16,50.19,50.15,50.16,122407.0,49.7956,49.8254,49.7856,49.7956,122407.0
2024-02-05 15:00:00,50.16,50.17,50.1,50.16,280823.0,49.7956,49.8055,49.736,49.7956,280823.0
2024-02-05 15:30:00,50.16,50.18,50.11,50.12,528046.0,49.7956,49.8154,49.7459,49.7559,528046.0
2024-02-06 09:30:00,50.69,50.8,50.59,50.78,771537.0,50.3217,50.4309,50.2224,50.4111,771537.0
2024-02-06 10:00:00,50.77,50.8,50.72,50.78,490970.0,50.4011,50.4309,50.3515,50.4111,490970.0
2024-02-06 10:30:00,50.77,50.82,50.76,50.81,277939.0,50.4011,50.4508,50.3912,50.4408,277939.0
2024-02-06 11:00:00,50.8,50.84,50.78,50.84,159072.0,50.4309,50.4706,50.4111,50.4706,159072.0
2024-02-06 11:30:00,50.84,50.87,50.76,50.77,298849.0,50.4706,50.5004,50.3912,50.4011,298849.0
2024-02-06 12:00:00,50.77,50.77,50.72,50.77,263744.0,50.4011,50.4011,50.3515,50.4011,263744.0
2024-02-06 12:30:00,50.77,50.78,50.75,50.78,165883.0,50.4011,50.4111,50.3813,50.4111,165883.0
2024-02-06 13:00:00,50.78,50.79,50.7,50.73,199345.0,50.4111,50.421,50.3316,50.3614,199345.0
2024-02-06 13:30:00,50.73,50.77,50.72,50.77,160382.0,50.3614,50.4011,50.3515,50.4011,160382.0
2024-02-06 14:00:00,50.77,50.77,50.7,50.73,147197.0,50.4011,50.4011,50.3316,50.3614,147197.0
2024-02-06 14:30:00,50.72,50.77,50.72,50.75,150463.0,50.3515,50.4011,50.3515,50.3813,150463.0
2024-02-06 15:00:00,50.75,50.78,50.74,50.77,145911.0,50.3813,50.4111,50.3714,50.4011,145911.0
2024-02-06 15:30:00,50.77,50.79,50.73,50.79,426558.0,50.4011,50.421,50.3614,50.421,426558.0
2024-02-07 09:30:00,50.88,50.99,50.76,50.96,358345.0,50.5103,50.6195,50.3912,50.5898,358345.0
2024-02-07 10:00:00,50.95,50.98,50.86,50.97,248979.0,50.5798,50.6096,50.4905,50.5997,248979.0
2024-02-07 10:30:00,50.98,50.98,50.9,50.91,282104.0,50.6096,50.6096,50.5302,50.5401,282104.0
2024-02-07 11:00:00,50.91,50.93,50.88,50.9,151530.0,50.5401,50.56,50.5103,50.5302,151530.0
2024-02-07 11:30:00,50.9,50.9,50.83,50.88,101229.0,50.5302,50.5302,50.4607,50.5103,101229.0
2024-02-07 12:00:00,50.88,50.92,50.87,50.88,207904.0,50.5103,50.55,50.5004,50.5103,207904.0
2024-02-07 12:30:00,50.89,50.91,50.87,50.91,159864.0,50.5203,50.5401,50.5004,50.5401,159864.0
2024-02-07 13:00:00,50.91,50.96,50.9,50.94,908758.0,50.5401,50.5898,50.5302,50.5699,908758.0
2024-02-07 13:30:00,50.94,50.94,50.88,50.88,185603.0,50.5699,50.5699,50.5103,50.5103,185603.0
2024-02-07 14:00:00,50.89,50.95,50.88,50.93,100663.0,50.5203,50.5798,50.5103,50.56,100663.0
2024-02-07 14:30:00,50.93,50.96,50.91,50.96,124709.0,50.56,50.5898,50.5401,50.5898,124709.0
2024-02-07 15:00:00,50.95,50.96,50.92,50.94,164937.0,50.5798,50.5898,50.55,50.5699,164937.0
2024-02-07 15:30:00,50.95,50.95,50.88,50.91,439220.0,50.5798,50.5798,50.5103,50.5401,439220.0
2024-02-08 09:30:00,50.68,50.68,50.46,50.5,385247.0,50.3118,50.3118,50.0934,50.1331,385247.0
2024-02-08 10:00:00,50.5,50.53,50.43,50.46,312023.0,50.1331,50.1629,50.0636,50.0934,312023.0
2024-02-08 10:30:00,50.46,50.47,50.42,50.44,199870.0,50.0934,50.1033,50.0537,50.0735,199870.0
2024-02-08 11:00:00,50.43,50.47,50.42,50.43,619359.0,50.0636,50.1033,50.0537,50.0636,619359.0
2024-02-08 11:30:00,50.43,50.46,50.42,50.45,207570.0,50.0636,50.0934,50.0537,50.0835,207570.0
2024-02-08 12:00:00,50.46,50.47,50.43,50.47,89405.0,50.0934,50.1033,50.0636,50.1033,89405.0
2024-02-08 12:30:00,50.47,50.47,50.4,50.43,183299.0,50.1033,50.1033,50.0338,50.0636,183299.0
2024-02-08 13:00:00,50.43,50.51,50.43,50.47,140744.0,50.0636,50.143,50.0636,50.1033,140744.0
2024-02-08 13:30:00,50.48,50.49,50.45,50.47,96646.0,50.1132,50.1232,50.0835,50.1033,96646.0
2024-02-08 14:00:00,50.47,50.47,50.44,50.46,226472.0,50.1033,50.1033,50.0735,50.0934,226472.0
2024-02-08 14:30:00,50.46,50.47,50.44,50.47,337621.0,50.0934,50.1033,50.0735,50.1033,337621.0
2024-02-08 15:00:00,50.47,50.5,50.46,50.5,413817.0,50.1033,50.1331,50.0934,50.1331,413817.0
2024-02-08 15:30:00,50.5,50.53,50.49,50.52,1209427.0,50.1331,50.1629,50.1232,50.153,1209427.0
2024-02-09 09:30:00,50.64,50.72,50.46,50.48,322355.0,50.2721,50.3515,50.0934,50.1132,322355.0
2024-02-09 10:00:00,50.49,50.5,50.43,50.47,290466.0,50.1232,50.1331,50.0636,50.1033,290466.0
2024-02-09 10:30:00,50.47,50.52,50.46,50.52,217429.0,50.1033,50.153,50.0934,50.153,217429.0
2024-02-09 11:00:00,50.53,50.63,50.52,50.62,205067.0,50.1629,50.2622,50.153,50.2522,205067.0
2024-02-09 11:30:00,50.62,50.62,50.58,50.6,238512.0,50.2522,50.2522,50.2125,50.2324,238512.0
2024-02-09 12:00:00,50.6,50.63,50.58,50.63,189435.0,50.2324,50.2622,50.2125,50.2622,189435.0
2024-02-09 12:30:00,50.63,50.65,50.61,50.65,190001.0,50.2622,50.282,50.2423,50.282,190001.0
2024-02-09 13:00:00,50.64,50.7,50.64,50.69,270063.0,50.2721,50.3316,50.2721,50.3217,270063.0
2024-02-09 13:30:00,50.69,50.73,50.69,50.71,157220.0,50.3217,50.3614,50.3217,50.3416,157220.0
2024-02-09 14:00:00,50.72,50.74,50.7,50.73,143298.0,50.3515,50.3714,50.3316,50.3614,143298.0
2024-02-09 14:30:00,50.73,50.73,50.67,50.68,97691.0,50.3614,50.3614,50.3019,50.3118,97691.0
2024-02-09 15:00:00,50.68,50.72,50.64,50.72,154897.0,50.3118,50.3515,50.2721,50.3515,154897.0
2024-02-09 15:30:00,50.72,50.72,50.68,50.72,327660.0,50.3515,50.3515,50.3118,50.3515,327660.0
2024-02-12 09:30:00,50.32,50.38,50.13,50.36,887674.0,49.9544,50.014,49.7658,49.9941,887674.0
2024-02-12 10:00:00,50.36,50.37,50.29,50.34,554090.0,49.9941,50.004,49.9246,49.9743,554090.0
2024-02-12 10:30:00,50.34,50.39,50.34,50.38,225340.0,49.9743,50.0239,49.9743,50.014,225340.0
2024-02-12 11:00:00,50.38,50.4,50.34,50.38,302610.0,50.014,50.0338,49.9743,50.014,302610.0
2024-02-12 11:30:00,50.38,50.43,50.35,50.36,238498.0,50.014,50.0636,49.9842,49.9941,238498.0
2024-02-12 12:00:00,50.37,50.39,50.34,50.38,144757.0,50.004,50.0239,49.9743,50.014,144757.0
2024-02-12 12:30:00,50.37,50.4,50.35,50.4,145516.0,50.004,50.0338,49.9842,50.0338,145516.0
2024-02-12 13:00:00,50.4,50.4,50.36,50.38,202903.0,50.0338,50.0338,49.9941,50.014,202903.0
2024-02-12 13:30:00,50.38,50.39,50.33,50.35,127687.0,50.014,50.0239,49.9643,49.9842,127687.0
2024-02-12 14:00:00,50.35,50.37,50.3,50.31,169517.0,49.9842,50.004,49.9346,49.9445,169517.0
2024-02-12 14:30:00,50.31,50.32,50.25,50.27,173293.0,49.9445,49.9544,49.8849,49.9048,173293.0
2024-02-12 15:00:00,50.27,50.31,50.26,50.3,227683.0,49.9048,49.9445,49.8948,49.9346,227683.0
2024-02-12 15:30:00,50.3,50.33,50.29,50.3,515712.0,49.9346,49.9643,49.9246,49.9346,515712.0
2024-02-13 09:30:00,50.06,50.17,49.97,49.98,585862.0,49.6963,49.8055,49.6069,49.6169,585862.0
2024-02-13 10:00:00,49.98,50.04,49.94,50.03,431199.0,49.6169,49.6764,49.5772,49.6665,431199.0
2024-02-13 10:30:00,50.03,50.04,49.95,49.96,626272.0,49.6665,49.6764,49.5871,49.597,626272.0
2024-02-13 11:00:00,49.96,49.99,49.93,49.94,351077.0,49.597,49.6268,49.5672,49.5772,351077.0
2024-02-13 11:30:00,49.94,49.99,49.93,49.97,283971.0,49.5772,49.6268,49.5672,49.6069,283971.0
2024-02-13 12:00:00,49.97,49.97,49.91,49.91,250596.0,49.6069,49.6069,49.5474,49.5474,250596.0
2024-02-13 12:30:00,49.91,49.94,49.9,49.91,151231.0,49.5474,49.5772,49.5375,49.5474,151231.0
2024-02-13 13:00:00,49.92,49.95,49.9,49.91,158029.0,49.5573,49.5871,49.5375,49.5474,158029.0
2024-02-13 13:30:00,49.92,49.92,49.9,49.9,143852.0,49.5573,49.5573,49.5375,49.5375,143852.0
2024-02-13 14:00:00,49.91,49.91,49.86,49.89,189979.0,49.5474,49.5474,49.4977,49.5275,189979.0
2024-02-13 14:30:00,49.89,49.9,49.83,49.85,188230.0,49.5275,49.5375,49.468,49.4878,188230.0
2024-02-13 15:00:00,49.85,49.86,49.82,49.86,351281.0,49.4878,49.4977,49.458,49.4977,351281.0
2024-02-13 15:30:00,49.86,50.0,49.85,49.99,789066.0,49.4977,49.6367,49.4878,49.6268,789066.0
2024-02-14 09:30:00,50.78,50.84,50.71,50.74,889069.0,50.4111,50.4706,50.3416,50.3714,889069.0
2024-02-14 10:00:00,50.74,50.82,50.72,50.8,253677.0,50.3714,50.4508,50.3515,50.4309,253677.0
2024-02-14 10:30:00,50.81,50.82,50.75,50.77,161684.0,50.4408,50.4508,50.3813,50.4011,161684.0
2024-02-14 11:00:00,50.77,50.83,50.75,50.81,302944.0,50.4011,50.4607,50.3813,50.4408,302944.0
2024-02-14 11:30:00,50.82,50.84,50.76,50.77,266007.0,50.4508,50.4706,50.3912,50.4011,266007.0
2024-02-14 12:00:00,50.76,50.8,50.72,50.79,266414.0,50.3912,50.4309,50.3515,50.421,266414.0
2024-02-14 12:30:00,50.79,50.8,50.77,50.79,145784.0,50.421,50.4309,50.4011,50.421,145784.0
2024-02-14 13:00:00,50.79,50.81,50.75,50.78,113507.0,50.421,50.4408,50.3813,50.4111,113507.0
2024-02-14 13:30:00,50.77,50.83,50.77,50.78,151021.0,50.4011,50.4607,50.4011,50.4111,151021.0
2024-02-14 14:00:00,50.78,50.8,50.74,50.8,146761.0,50.4111,50.4309,50.3714,50.4309,146761.0
2024-02-14 14:30:00,50.79,50.81,50.76,50.78,132959.0,50.421,50.4408,50.3912,50.4111,132959.0
2024-02-14 15:00:00,50.78,50.82,50.77,50.81,219302.0,50.4111,50.4508,50.4011,50.4408,219302.0
2024-02-14 15:30:00,50.82,50.82,50.78,50.82,519995.0,50.4508,50.4508,50.4111,50.4508,519995.0
2024-02-15 09:30:00,50.97,51.0,50.91,50.95,672404.0,50.5997,50.6295,50.5401,50.5798,672404.0
2024-02-15 10:00:00,50.94,50.99,50.94,50.95,343550.0,50.5699,50.6195,50.5699,50.5798,343550.0
2024-02-15 10:30:00,50.94,50.96,50.89,50.91,595348.0,50.5699,50.5898,50.5203,50.5401,595348.0
2024-02-15 11:00:00,50.91,50.93,50.87,50.91,163725.0,50.5401,50.56,50.5004,50.5401,163725.0
2024-02-15 11:30:00,50.91,50.95,50.9,50.94,248367.0,50.5401,50.5798,50.5302,50.5699,248367.0
2024-02-15 12:00:00,50.94,50.98,50.92,50.98,110737.0,50.5699,50.6096,50.55,50.6096,110737.0
2024-02-15 12:30:00,50.98,51.01,50.97,50.98,203253.0,50.6096,50.6394,50.5997,50.6096,203253.0
2024-02-15 13:00:00,50.98,51.03,50.96,51.01,219279.0,50.6096,50.6592,50.5898,50.6394,219279.0
2024-02-15 13:30:00,51.0,51.02,50.99,51.02,170481.0,50.6295,50.6493,50.6195,50.6493,170481.0
2024-02-15 14:00:00,51.02,51.05,51.0,51.05,213003.0,50.6493,50.6791,50.6295,50.6791,213003.0
2024-02-15 14:30:00,51.05,51.08,51.04,51.07,252387.0,50.6791,50.7089,50.6692,50.699,252387.0
2024-02-15 15:00:00,51.07,51.07,51.02,51.05,279773.0,50.699,50.699,50.6493,50.6791,279773.0
2024-02-15 15:30:00,51.04,51.08,51.03,51.07,372896.0,50.6692,50.7089,50.6592,50.699,372896.0
2024-02-16 09:30:00,51.16,51.16,51.06,51.12,455204.0,50.7883,50.7883,50.689,50.7486,455204.0
2024-02-16 10:00:00,51.11,51.19,51.08,51.17,257813.0,50.7387,50.8181,50.7089,50.7982,257813.0
2024-02-16 10:30:00,51.17,51.19,51.14,51.16,128602.0,50.7982,50.8181,50.7684,50.7883,128602.0
2024-02-16 11:00:00,51.17,51.17,51.1,51.15,285189.0,50.7982,50.7982,50.7287,50.7784,285189.0
2024-02-16 11:30:00,51.15,51.2,51.14,51.19,171450.0,50.7784,50.828,50.7684,50.8181,171450.0
2024-02-16 12:00:00,51.18,51.22,51.17,51.22,103312.0,50.8082,50.8479,50.7982,50.8479,103312.0
2024-02-16 12:30:00,51.22,51.24,51.2,51.23,82699.0,50.8479,50.8677,50.828,50.8578,82699.0
2024-02-16 13:00:00,51.23,51.23,51.2,51.23,130902.0,50.8578,50.8578,50.828,50.8578,130902.0
2024-02-16 13:30:00,51.23,51.27,51.22,51.27,142639.0,50.8578,50.8975,50.8479,50.8975,142639.0
2024-02-16 14:00:00,51.27,51.3,51.26,51.3,100647.0,50.8975,50.9273,50.8876,50.9273,100647.0
2024-02-16 14:30:00,51.29,51.3,51.19,51.21,283239.0,50.9174,50.9273,50.8181,50.8379,283239.0
2024-02-16 15:00:00,51.22,51.24,51.21,51.24,117072.0,50.8479,50.8677,50.8379,50.8677,117072.0
2024-02-16 15:30:00,51.24,51.25,51.19,51.21,394851.0,50.8677,50.8776,50.8181,50.8379,394851.0
2024-02-20 09:30:00,51.61,51.61,51.48,51.55,584410.0,51.235,51.235,51.106,51.1755,584410.0
2024-02-20 10:00:00,51.55,51.57,51.49,51.53,224484.0,51.1755,51.1953,51.1159,51.1556,224484.0
2024-02-20 10:30:00,51.53,51.53,51.49,51.53,169321.0,51.1556,51.1556,51.1159,51.1556,169321.0
2024-02-20 11:00:00,51.52,51.53,51.43,51.49,1391917.0,51.1457,51.1556,51.0563,51.1159,1391917.0
2024-02-20 11:30:00,51.5,51.55,51.48,51.52,642933.0,51.1258,51.1755,51.106,51.1457,642933.0
2024-02-20 12:00:00,51.51,51.52,51.47,51.48,134959.0,51.1358,51.1457,51.0961,51.106,134959.0
2024-02-20 12:30:00,51.48,51.5,51.44,51.48,153908.0,51.106,51.1258,51.0663,51.106,153908.0
2024-02-20 13:00:00,51.48,51.49,51.44,51.48,113614.0,51.106,51.1159,51.0663,51.106,113614.0
2024-02-20 13:30:00,51.48,51.56,51.45,51.51,521217.0,51.106,51.1854,51.0762,51.1358,521217.0
2024-02-20 14:00:00,51.51,51.54,51.49,51.52,196566.0,51.1358,51.1655,51.1159,51.1457,196566.0
2024-02-20 14:30:00,51.53,51.53,51.5,51.52,139359.0,51.1556,51.1556,51.1258,51.1457,139359.0
2024-02-20 15:00:00,51.53,51.55,51.5,51.53,599140.0,51.1556,51.1755,51.1258,51.1556,599140.0
2024-02-20 15:30:00,51.53,51.57,51.49,51.57,650372.0,51.1556,51.1953,51.1159,51.1953,650372.0
2024-02-21 09:30:00,51.23,51.23,51.03,51.2,533917.0,50.8578,50.8578,50.6592,50.828,533917.0
2024-02-21 10:00:00,51.2,51.21,51.12,51.13,357436.0,50.828,50.8379,50.7486,50.7585,357436.0
2024-02-21 10:30:00,51.12,51.13,51.08,51.09,525193.0,50.7486,50.7585,50.7089,50.7188,525193.0
2024-02-21 11:00:00,51.09,51.16,51.07,51.13,214990.0,50.7188,50.7883,50.699,50.7585,214990.0
2024-02-21 11:30:00,51.14,51.17,51.13,51.15,147208.0,50.7684,50.7982,50.7585,50.7784,147208.0
2024-02-21 12:00:00,51.15,51.15,51.09,51.09,64871.0,50.7784,50.7784,50.7188,50.7188,64871.0
2024-02-21 12:30:00,51.1,51.11,51.06,51.1,293715.0,50.7287,50.7387,50.689,50.7287,293715.0
2024-02-21 13:00:00,51.1,51.11,51.05,51.1,190992.0,50.7287,50.7387,50.6791,50.7287,190992.0
2024-02-21 13:30:00,51.1,51.11,51.08,51.09,87914.0,50.7287,50.7387,50.7089,50.7188,87914.0
2024-02-21 14:00:00,51.09,51.13,51.06,51.08,136616.0,50.7188,50.7585,50.689,50.7089,136616.0
2024-02-21 14:30:00,51.08,51.08,51.05,51.08,88070.0,50.7089,50.7089,50.6791,50.7089,88070.0
2024-02-21 15:00:00,51.08,51.08,51.01,51.05,313452.0,50.7089,50.7089,50.6394,50.6791,313452.0
2024-02-21 15:30:00,51.05,51.19,51.04,51.16,706543.0,50.6791,50.8181,50.6692,50.7883,706543.0
2024-02-22 09:30:00,51.64,51.66,51.57,51.65,554869.0,51.2648,51.2847,51.1953,51.2747,554869.0
2024-02-22 10:00:00,51.65,51.65,51.55,51.59,337083.0,51.2747,51.2747,51.1755,51.2152,337083.0
2024-02-22 10:30:00,51.59,51.61,51.56,51.57,314388.0,51.2152,51.235,51.1854,51.1953,314388.0
2024-02-22 11:00:00,51.56,51.58,51.51,51.57,402284.0,51.1854,51.2053,51.1358,51.1953,402284.0
2024-02-22 11:30:00,51.57,51.58,51.55,51.57,145460.0,51.1953,51.2053,51.1755,51.1953,145460.0
2024-02-22 12:00:00,51.56,51.61,51.56,51.61,102458.0,51.1854,51.235,51.1854,51.235,102458.0
2024-02-22 12:30:00,51.61,51.64,51.6,51.63,125563.0,51.235,51.2648,51.2251,51.2549,125563.0
2024-02-22 13:00:00,51.64,51.65,51.62,51.65,169616.0,51.2648,51.2747,51.245,51.2747,169616.0
2024-02-22 13:30:00,51.65,51.67,51.64,51.66,126003.0,51.2747,51.2946,51.2648,51.2847,126003.0
2024-02-22 14:00:00,51.65,51.71,51.65,51.7,164386.0,51.2747,51.3343,51.2747,51.3244,164386.0
2024-02-22 14:30:00,51.7,51.71,51.67,51.68,217508.0,51.3244,51.3343,51.2946,51.3045,217508.0
2024-02-22 15:00:00,51.68,51.71,51.67,51.71,153238.0,51.3045,51.3343,51.2946,51.3343,153238.0
2024-02-22 15:30:00,51.7,51.73,51.69,51.73,642845.0,51.3244,51.3542,51.3145,51.3542,642845.0
2024-02-23 09:30:00,51.83,51.83,51.71,51.72,329776.0,51.4534,51.4534,51.3343,51.3442,329776.0
2024-02-23 10:00:00,51.73,51.78,51.7,51.77,383618.0,51.3542,51.4038,51.3244,51.3939,383618.0
2024-02-23 10:30:00,51.77,51.78,51.73,51.75,150978.0,51.3939,51.4038,51.3542,51.374,150978.0
2024-02-23 11:00:00,51.75,51.76,51.68,51.72,322587.0,51.374,51.3839,51.3045,51.3442,322587.0
2024-02-23 11:30:00,51.72,51.76,51.71,51.76,117209.0,51.3442,51.3839,51.3343,51.3839,117209.0
2024-02-23 12:00:00,51.75,51.78,51.74,51.75,145892.0,51.374,51.4038,51.3641,51.374,145892.0
2024-02-23 12:30:00,51.75,51.77,51.73,51.76,73577.0,51.374,51.3939,51.3542,51.3839,73577.0
2024-02-23 13:00:00,51.76,51.78,51.74,51.77,339920.0,51.3839,51.4038,51.3641,51.3939,339920.0
2024-02-23 13:30:00,51.76,51.78,51.75,51.76,52853.0,51.3839,51.4038,51.374,51.3839,52853.0
2024-02-23 14:00:00,51.77,51.8,51.76,51.78,116337.0,51.3939,51.4237,51.3839,51.4038,116337.0
2024-02-23 14:30:00,51.77,51.8,51.76,51.79,124205.0,51.3939,51.4237,51.3839,51.4137,124205.0
2024-02-23 15:00:00,51.79,51.8,51.77,51.78,153750.0,51.4137,51.4237,51.3939,51.4038,153750.0
2024-02-23 15:30:00,51.78,51.83,51.77,51.81,431096.0,51.4038,51.4534,51.3939,51.4336,431096.0
2024-02-26 09:30:00,51.58,51.61,51.51,51.56,370836.0,51.2053,51.235,51.1358,51.1854,370836.0
2024-02-26 10:00:00,51.56,51.57,51.5,51.55,259536.0,51.1854,51.1953,51.1258,51.1755,259536.0
2024-02-26 10:30:00,51.55,51.59,51.54,51.57,204491.0,51.1755,51.2152,51.1655,51.1953,204491.0
2024-02-26 11:00:00,51.57,51.57,51.51,51.54,246324.0,51.1953,51.1953,51.1358,51.1655,246324.0
2024-02-26 11:30:00,51.54,51.58,51.52,51.56,202281.0,51.1655,51.2053,51.1457,51.1854,202281.0
2024-02-26 12:00:00,51.55,51.58,51.54,51.57,57130.0,51.1755,51.2053,51.1655,51.1953,57130.0
2024-02-26 12:30:00,51.58,51.59,51.56,51.58,65190.0,51.2053,51.2152,51.1854,51.2053,65190.0
2024-02-26 13:00:00,51.59,51.59,51.55,51.55,77157.0,51.2152,51.2152,51.1755,51.1755,77157.0
2024-02-26 13:30:00,51.55,51.57,51.53,51.57,78255.0,51.1755,51.1953,51.1556,51.1953,78255.0
2024-02-26 14:00:00,51.56,51.59,51.55,51.59,86807.0,51.1854,51.2152,51.1755,51.2152,86807.0
2024-02-26 14:30:00,51.59,51.59,51.57,51.58,86734.0,51.2152,51.2152,51.1953,51.2053,86734.0
2024-02-26 15:00:00,51.58,51.59,51.57,51.59,151904.0,51.2053,51.2152,51.1953,51.2152,151904.0
2024-02-26 15:30:00,51.59,51.59,51.54,51.55,533244.0,51.2152,51.2152,51.1655,51.1755,533244.0
2024-02-27 09:30:00,51.65,51.65,51.51,51.55,245510.0,51.2747,51.2747,51.1358,51.1755,245510.0
2024-02-27 10:00:00,51.55,51.58,51.52,51.55,345005.0,51.1755,51.2053,51.1457,51.1755,345005.0
2024-02-27 10:30:00,51.55,51.58,51.53,51.57,332567.0,51.1755,51.2053,51.1556,51.1953,332567.0
2024-02-27 11:00:00,51.57,51.57,51.53,51.55,323843.0,51.1953,51.1953,51.1556,51.1755,323843.0
2024-02-27 11:30:00,51.55,51.56,51.53,51.54,274380.0,51.1755,51.1854,51.1556,51.1655,274380.0
2024-02-27 12:00:00,51.54,51.58,51.54,51.57,189574.0,51.1655,51.2053,51.1655,51.1953,189574.0
2024-02-27 12:30:00,51.58,51.59,51.56,51.57,166767.0,51.2053,51.2152,51.1854,51.1953,166767.0
2024-02-27 13:00:00,51.57,51.61,51.55,51.56,213587.0,51.1953,51.235,51.1755,51.1854,213587.0
2024-02-27 13:30:00,51.57,51.6,51.56,51.58,313572.0,51.1953,51.2251,51.1854,51.2053,313572.0
2024-02-27 14:00:00,51.58,51.61,51.57,51.6,503851.0,51.2053,51.235,51.1953,51.2251,503851.0
2024-02-27 14:30:00,51.6,51.61,51.57,51.61,235737.0,51.2251,51.235,51.1953,51.235,235737.0
2024-02-27 15:00:00,51.61,51.62,51.59,51.62,377643.0,51.235,51.245,51.2152,51.245,377643.0
2024-02-27 15:30:00,51.62,51.64,51.61,51.62,545958.0,51.245,51.2648,51.235,51.245,545958.0
2024-02-28 09:30:00,51.09,51.11,50.81,50.83,1149805.0,50.7188,50.7387,50.4408,50.4607,1149805.0
2024-02-28 10:00:00,50.83,50.89,50.82,50.88,404035.0,50.4607,50.5203,50.4508,50.5103,404035.0
2024-02-28 10:30:00,50.89,50.95,50.88,50.94,793670.0,50.5203,50.5798,50.5103,50.5699,793670.0
2024-02-28 11:00:00,50.94,50.99,50.94,50.98,405013.0,50.5699,50.6195,50.5699,50.6096,405013.0
2024-02-28 11:30:00,50.98,51.07,50.98,51.07,295551.0,50.6096,50.699,50.6096,50.699,295551.0
2024-02-28 12:00:00,51.07,51.07,51.03,51.04,229577.0,50.699,50.699,50.6592,50.6692,229577.0
2024-02-28 12:30:00,51.03,51.04,51.01,51.03,179480.0,50.6592,50.6692,50.6394,50.6592,179480.0
2024-02-28 13:00:00,51.03,51.05,51.0,51.05,291886.0,50.6592,50.6791,50.6295,50.6791,291886.0
2024-02-28 13:30:00,51.05,51.07,51.05,51.05,372148.0,50.6791,50.699,50.6791,50.6791,372148.0
2024-02-28 14:00:00,51.05,51.06,51.01,51.02,248923.0,50.6791,50.689,50.6394,50.6493,248923.0
2024-02-28 14:30:00,51.01,51.04,50.99,51.04,181886.0,50.6394,50.6692,50.6195,50.6692,181886.0
2024-02-28 15:00:00,51.04,51.06,51.02,51.06,253965.0,50.6692,50.689,50.6493,50.689,253965.0
2024-02-28 15:30:00,51.06,51.08,51.03,51.07,814418.0,50.689,50.7089,50.6592,50.699,814418.0
2024-02-29 09:30:00,51.4,51.4,51.15,51.21,1240194.0,51.0266,51.0266,50.7784,50.8379,1240194.0
2024-02-29 10:00:00,51.21,51.23,51.13,51.14,1068690.0,50.8379,50.8578,50.7585,50.7684,1068690.0
2024-02-29 10:30:00,51.14,51.17,51.1,51.16,1018800.0,50.7684,50.7982,50.7287,50.7883,1018800.0
2024-02-29 11:00:00,51.16,51.2,51.13,51.19,213316.0,50.7883,50.828,50.7585,50.8181,213316.0
2024-02-29 11:30:00,51.18,51.22,51.13,51.21,185452.0,50.8082,50.8479,50.7585,50.8379,185452.0
2024-02-29 12:00:00,51.21,51.22,51.17,51.19,170397.0,50.8379,50.8479,50.7982,50.8181,170397.0
2024-02-29 12:30:00,51.19,51.23,51.18,51.22,95049.0,50.8181,50.8578,50.8082,50.8479,95049.0
2024-02-29 13:00:00,51.21,51.23,51.2,51.22,194552.0,50.8379,50.8578,50.828,50.8479,194552.0
2024-02-29 13:30:00,51.22,51.22,51.2,51.21,264038.0,50.8479,50.8479,50.828,50.8379,264038.0
2024-02-29 14:00:00,51.21,51.22,51.17,51.19,344959.0,50.8379,50.8479,50.7982,50.8181,344959.0
2024-02-29 14:30:00,51.19,51.2,51.16,51.18,254155.0,50.8181,50.828,50.7883,50.8082,254155.0
2024-02-29 15:00:00,51.18,51.21,51.17,51.19,447841.0,50.8082,50.8379,50.7982,50.8181,447841.0
2024-02-29 15:30:00,51.19,51.21,51.11,51.13,1346682.0,50.8181,50.8379,50.7387,50.7585,1346682.0
2024-03-01 09:30:00,51.92,51.92,51.77,51.79,952482.0,51.5428,51.5428,51.3939,51.4137,952482.0
2024-03-01 10:00:00,51.79,51.9,51.79,51.9,582125.0,51.4137,51.5229,51.4137,51.5229,582125.0
2024-03-01 10:30:00,51.9,51.95,51.87,51.93,300497.0,51.5229,51.5726,51.4931,51.5527,300497.0
2024-03-01 11:00:00,51.93,51.96,51.89,51.9,169243.0,51.5527,51.5825,51.513,51.5229,169243.0
2024-03-01 11:30:00,51.91,51.93,51.89,51.92,195428.0,51.5329,51.5527,51.513,51.5428,195428.0
2024-03-01 12:00:00,51.91,51.94,51.89,51.94,194424.0,51.5329,51.5626,51.513,51.5626,194424.0
2024-03-01 12:30:00,51.94,51.96,51.92,51.96,166272.0,51.5626,51.5825,51.5428,51.5825,166272.0
2024-03-01 13:00:00,51.96,51.97,51.93,51.96,118561.0,51.5825,51.5924,51.5527,51.5825,118561.0
2024-03-01 13:30:00,51.96,51.96,51.92,51.95,106262.0,51.5825,51.5825,51.5428,51.5726,106262.0
2024-03-01 14:00:00,51.95,51.97,51.94,51.97,97071.0,51.5726,51.5924,51.5626,51.5924,97071.0
2024-03-01 14:30:00,51.97,51.98,51.95,51.97,144047.0,51.5924,51.6023,51.5726,51.5924,144047.0
2024-03-01 15:00:00,51.97,51.98,51.94,51.96,247915.0,51.5924,51.6023,51.5626,51.5825,247915.0
2024-03-01 15:30:00,51.95,51.97,51.88,51.92,1074250.0,51.5726,51.5924,51.5031,51.5428,1074250.0
2024-03-04 09:30:00,51.98,51.98,51.86,51.91,371304.0,51.6023,51.6023,51.4832,51.5329,371304.0
2024-03-04 10:00:00,51.9,51.91,51.88,51.91,176930.0,51.5229,51.5329,51.5031,51.5329,176930.0
2024-03-04 10:30:00,51.9,51.95,51.9,51.93,153163.0,51.5229,51.5726,51.5229,51.5527,153163.0
2024-03-04 11:00:00,51.93,51.94,51.9,51.91,206737.0,51.5527,51.5626,51.5229,51.5329,206737.0
2024-03-04 11:30:00,51.91,51.93,51.9,51.91,161833.0,51.5329,51.5527,51.5229,51.5329,161833.0
2024-03-04 12:00:00,51.92,51.92,51.9,51.92,87313.0,51.5428,51.5428,51.5229,51.5428,87313.0
2024-03-04 12:30:00,51.92,51.92,51.89,51.92,203144.0,51.5428,51.5428,51.513,51.5428,203144.0
2024-03-04 13:00:00,51.92,51.92,51.88,51.89,116473.0,51.5428,51.5428,51.5031,51.513,116473.0
2024-03-04 13:30:00,51.9,51.93,51.89,51.91,84033.0,51.5229,51.5527,51.513,51.5329,84033.0
2024-03-04 14:00:00,51.91,51.93,51.9,51.91,93400.0,51.5329,51.5527,51.5229,51.5329,93400.0
2024-03-04 14:30:00,51.91,51.95,51.91,51.94,154359.0,51.5329,51.5726,51.5329,51.5626,154359.0
2024-03-04 15:00:00,51.93,51.96,51.92,51.94,183055.0,51.5527,51.5825,51.5428,51.5626,183055.0
2024-03-04 15:30:00,51.93,51.95,51.92,51.92,261929.0,51.5527,51.5726,51.5428,51.5428,261929.0
2024-03-05 09:30:00,51.86,51.86,51.76,51.85,483484.0,51.4832,51.4832,51.3839,51.4733,483484.0
2024-03-05 10:00:00,51.86,51.93,51.83,51.85,307138.0,51.4832,51.5527,51.4534,51.4733,307138.0
2024-03-05 10:30:00,51.85,51.85,51.81,51.81,190332.0,51.4733,51.4733,51.4336,51.4336,190332.0
2024-03-05 11:00:00,51.81,51.82,51.72,51.75,220452.0,51.4336,51.4435,51.3442,51.374,220452.0
2024-03-05 11:30:00,51.75,51.76,51.7,51.73,169971.0,51.374,51.3839,51.3244,51.3542,169971.0
2024-03-05 12:00:00,51.73,51.79,51.73,51.79,146717.0,51.3542,51.4137,51.3542,51.4137,146717.0
2024-03-05 12:30:00,51.79,51.8,51.75,51.77,99272.0,51.4137,51.4237,51.374,51.3939,99272.0
2024-03-05 13:00:00,51.77,51.79,51.75,51.78,176964.0,51.3939,51.4137,51.374,51.4038,176964.0
2024-03-05 13:30:00,51.78,51.8,51.75,51.76,172321.0,51.4038,51.4237,51.374,51.3839,172321.0
2024-03-05 14:00:00,51.76,51.79,51.75,51.77,72702.0,51.3839,51.4137,51.374,51.3939,72702.0
2024-03-05 14:30:00,51.78,51.78,51.72,51.74,141154.0,51.4038,51.4038,51.3442,51.3641,141154.0
2024-03-05 15:00:00,51.73,51.74,51.69,51.69,150172.0,51.3542,51.3641,51.3145,51.3145,150172.0
2024-03-05 15:30:00,51.7,51.76,51.68,51.72,529306.0,51.3244,51.3839,51.3045,51.3442,529306.0
2024-03-06 09:30:00,52.16,52.16,52.07,52.11,567455.0,51.781,51.781,51.6917,51.7314,567455.0
2024-03-06 10:00:00,52.11,52.12,52.05,52.07,352931.0,51.7314,51.7413,51.6718,51.6917,352931.0
2024-03-06 10:30:00,52.07,52.09,52.04,52.09,261330.0,51.6917,51.7115,51.6619,51.7115,261330.0
2024-03-06 11:00:00,52.08,52.14,52.07,52.13,281584.0,51.7016,51.7612,51.6917,51.7513,281584.0
2024-03-06 11:30:00,52.13,52.14,52.11,52.12,295792.0,51.7513,51.7612,51.7314,51.7413,295792.0
2024-03-06 12:00:00,52.13,52.15,52.11,52.13,143998.0,51.7513,51.7711,51.7314,51.7513,143998.0
2024-03-06 12:30:00,52.12,52.13,52.08,52.09,143605.0,51.7413,51.7513,51.7016,51.7115,143605.0
2024-03-06 13:00:00,52.08,52.14,52.08,52.12,149371.0,51.7016,51.7612,51.7016,51.7413,149371.0
2024-03-06 13:30:00,52.12,52.13,52.05,52.08,252397.0,51.7413,51.7513,51.6718,51.7016,252397.0
2024-03-06 14:00:00,52.07,52.12,52.04,52.11,383197.0,51.6917,51.7413,51.6619,51.7314,383197.0
2024-03-06 14:30:00,52.11,52.12,52.06,52.09,301171.0,51.7314,51.7413,51.6818,51.7115,301171.0
2024-03-06 15:00:00,52.09,52.13,52.05,52.1,434027.0,51.7115,51.7513,51.6718,51.7215,434027.0
2024-03-06 15:30:00,52.1,52.11,52.07,52.09,765563.0,51.7215,51.7314,51.6917,51.7115,765563.0
2024-03-07 09:30:00,52.19,52.24,52.1,52.16,891258.0,51.8108,51.8605,51.7215,51.781,891258.0
2024-03-07 10:00:00,52.16,52.22,52.13,52.22,381049.0,51.781,51.8406,51.7513,51.8406,381049.0
2024-03-07 10:30:00,52.22,52.28,52.21,52.27,143543.0,51.8406,51.9002,51.8307,51.8902,143543.0
2024-03-07 11:00:00,52.27,52.28,52.23,52.25,184532.0,51.8902,51.9002,51.8505,51.8704,184532.0
2024-03-07 11:30:00,52.25,52.27,52.23,52.27,180956.0,51.8704,51.8902,51.8505,51.8902,180956.0
2024-03-07 12:00:00,52.27,52.29,52.25,52.27,108455.0,51.8902,51.9101,51.8704,51.8902,108455.0
2024-03-07 12:30:00,52.27,52.27,52.23,52.26,207059.0,51.8902,51.8902,51.8505,51.8803,207059.0
2024-03-07 13:00:00,52.27,52.29,52.25,52.29,195132.0,51.8902,51.9101,51.8704,51.9101,195132.0
2024-03-07 13:30:00,52.29,52.3,52.28,52.3,64806.0,51.9101,51.92,51.9002,51.92,64806.0
2024-03-07 14:00:00,52.3,52.3,52.27,52.28,131692.0,51.92,51.92,51.8902,51.9002,131692.0
2024-03-07 14:30:00,52.29,52.31,52.28,52.28,129850.0,51.9101,51.9299,51.9002,51.9002,129850.0
2024-03-07 15:00:00,52.28,52.3,52.25,52.29,244046.0,51.9002,51.92,51.8704,51.9101,244046.0
2024-03-07 15:30:00,52.29,52.33,52.26,52.29,565713.0,51.9101,51.9498,51.8803,51.9101,565713.0
2024-03-08 09:30:00,52.45,52.45,52.33,52.41,455604.0,52.0689,52.0689,51.9498,52.0292,455604.0
2024-03-08 10:00:00,52.41,52.43,52.38,52.4,282713.0,52.0292,52.0491,51.9994,52.0193,282713.0
2024-03-08 10:30:00,52.41,52.44,52.39,52.43,151810.0,52.0292,52.059,52.0094,52.0491,151810.0
2024-03-08 11:00:00,52.43,52.43,52.36,52.37,132931.0,52.0491,52.0491,51.9796,51.9895,132931.0
2024-03-08 11:30:00,52.37,52.39,52.34,52.37,238865.0,51.9895,52.0094,51.9597,51.9895,238865.0
2024-03-08 12:00:00,52.37,52.39,52.35,52.38,170545.0,51.9895,52.0094,51.9697,51.9994,170545.0
2024-03-08 12:30:00,52.38,52.4,52.3,52.3,157546.0,51.9994,52.0193,51.92,51.92,157546.0
2024-03-08 13:00:00,52.3,52.3,52.26,52.26,76232.0,51.92,51.92,51.8803,51.8803,76232.0
2024-03-08 13:30:00,52.26,52.28,52.23,52.26,81386.0,51.8803,51.9002,51.8505,51.8803,81386.0
2024-03-08 14:00:00,52.27,52.3,52.26,52.3,69398.0,51.8902,51.92,51.8803,51.92,69398.0
2024-03-08 14:30:00,52.29,52.32,52.29,52.3,80987.0,51.9101,51.9399,51.9101,51.92,80987.0
2024-03-08 15:00:00,52.3,52.3,52.25,52.26,159455.0,51.92,51.92,51.8704,51.8803,159455.0
2024-03-08 15:30:00,52.25,52.3,52.24,52.28,416187.0,51.8704,51.92,51.8605,51.9002,416187.0
2024-03-11 09:30:00,52.0,52.0,51.87,51.88,423246.0,51.6222,51.6222,51.4931,51.5031,423246.0
2024-03-11 10:00:00,51.88,51.89,51.83,51.85,328390.0,51.5031,51.513,51.4534,51.4733,328390.0
2024-03-11 10:30:00,51.85,51.92,51.84,51.91,338359.0,51.4733,51.5428,51.4634,51.5329,338359.0
2024-03-11 11:00:00,51.91,51.92,51.84,51.84,321161.0,51.5329,51.5428,51.4634,51.4634,321161.0
2024-03-11 11:30:00,51.84,51.86,51.81,51.85,391842.0,51.4634,51.4832,51.4336,51.4733,391842.0
2024-03-11 12:00:00,51.85,51.87,51.82,51.87,273190.0,51.4733,51.4931,51.4435,51.4931,273190.0
2024-03-11 12:30:00,51.86,51.89,51.86,51.87,185058.0,51.4832,51.513,51.4832,51.4931,185058.0
2024-03-11 13:00:00,51.87,51.89,51.86,51.88,128533.0,51.4931,51.513,51.4832,51.5031,128533.0
2024-03-11 13:30:00,51.88,51.88,51.86,51.87,63710.0,51.5031,51.5031,51.4832,51.4931,63710.0
2024-03-11 14:00:00,51.88,51.89,51.86,51.88,145866.0,51.5031,51.513,51.4832,51.5031,145866.0
2024-03-11 14:30:00,51.88,51.92,51.87,51.9,265034.0,51.5031,51.5428,51.4931,51.5229,265034.0
2024-03-11 15:00:00,51.9,51.9,51.86,51.87,211690.0,51.5229,51.5229,51.4832,51.4931,211690.0
2024-03-11 15:30:00,51.87,51.92,51.83,51.91,943866.0,51.4931,51.5428,51.4534,51.5329,943866.0
2024-03-12 09:30:00,51.83,51.83,51.56,51.64,609743.0,51.4534,51.4534,51.1854,51.2648,609743.0
2024-03-12 10:00:00,51.65,51.67,51.62,51.67,238318.0,51.2747,51.2946,51.245,51.2946,238318.0
2024-03-12 10:30:00,51.67,51.71,51.66,51.69,265039.0,51.2946,51.3343,51.2847,51.3145,265039.0
2024-03-12 11:00:00,51.69,51.74,51.68,51.73,131184.0,51.3145,51.3641,51.3045,51.3542,131184.0
2024-03-12 11:30:00,51.73,51.77,51.72,51.75,316450.0,51.3542,51.3939,51.3442,51.374,316450.0
2024-03-12 12:00:00,51.74,51.76,51.73,51.76,125206.0,51.3641,51.3839,51.3542,51.3839,125206.0
2024-03-12 12:30:00,51.76,51.76,51.68,51.72,339594.0,51.3839,51.3839,51.3045,51.3442,339594.0
2024-03-12 13:00:00,51.72,51.72,51.67,51.7,216695.0,51.3442,51.3442,51.2946,51.3244,216695.0
2024-03-12 13:30:00,51.7,51.73,51.69,51.72,279660.0,51.3244,51.3542,51.3145,51.3442,279660.0
2024-03-12 14:00:00,51.72,51.75,51.71,51.72,192144.0,51.3442,51.374,51.3343,51.3442,192144.0
2024-03-12 14:30:00,51.72,51.73,51.68,51.72,315532.0,51.3442,51.3542,51.3045,51.3442,315532.0
2024-03-12 15:00:00,51.72,51.72,51.69,51.71,329770.0,51.3442,51.3442,51.3145,51.3343,329770.0
2024-03-12 15:30:00,51.7,51.71,51.67,51.7,980547.0,51.3244,51.3343,51.2946,51.3244,980547.0
2024-03-13 09:30:00,50.7,50.7,50.47,50.49,750869.0,50.3316,50.3316,50.1033,50.1232,750869.0
2024-03-13 10:00:00,50.48,50.56,50.47,50.54,889836.0,50.1132,50.1927,50.1033,50.1728,889836.0
2024-03-13 10:30:00,50.55,50.55,50.47,50.47,961912.0,50.1827,50.1827,50.1033,50.1033,961912.0
2024-03-13 11:00:00,50.48,50.48,50.34,50.34,967423.0,50.1132,50.1132,49.9743,49.9743,967423.0
2024-03-13 11:30:00,50.34,50.35,50.3,50.32,827614.0,49.9743,49.9842,49.9346,49.9544,827614.0
2024-03-13 12:00:00,50.32,50.32,50.3,50.31,264431.0,49.9544,49.9544,49.9346,49.9445,264431.0
2024-03-13 12:30:00,50.31,50.33,50.3,50.3,288956.0,49.9445,49.9643,49.9346,49.9346,288956.0
2024-03-13 13:00:00,50.31,50.37,50.29,50.37,519020.0,49.9445,50.004,49.9246,50.004,519020.0
2024-03-13 13:30:00,50.37,50.39,50.35,50.37,440564.0,50.004,50.0239,49.9842,50.004,440564.0
2024-03-13 14:00:00,50.36,50.36,50.34,50.36,181525.0,49.9941,49.9941,49.9743,49.9941,181525.0
2024-03-13 14:30:00,50.36,50.37,50.33,50.35,475986.0,49.9941,50.004,49.9643,49.9842,475986.0
2024-03-13 15:00:00,50.34,50.36,50.3,50.32,303402.0,49.9743,49.9941,49.9346,49.9544,303402.0
2024-03-13 15:30:00,50.32,50.46,50.31,50.44,1865741.0,49.9544,50.0934,49.9445,50.0735,1865741.0
2024-03-14 09:30:00,50.89,51.08,50.83,50.85,1095262.0,50.5203,50.7089,50.4607,50.4806,1095262.0
2024-03-14 10:00:00,50.85,50.86,50.82,50.83,451877.0,50.4806,50.4905,50.4508,50.4607,451877.0
2024-03-14 10:30:00,50.83,50.85,50.75,50.77,735568.0,50.4607,50.4806,50.3813,50.4011,735568.0
2024-03-14 11:00:00,50.77,50.8,50.74,50.75,307769.0,50.4011,50.4309,50.3714,50.3813,307769.0
2024-03-14 11:30:00,50.75,50.79,50.74,50.78,386513.0,50.3813,50.421,50.3714,50.4111,386513.0
2024-03-14 12:00:00,50.78,50.78,50.74,50.77,202169.0,50.4111,50.4111,50.3714,50.4011,202169.0
2024-03-14 12:30:00,50.77,50.79,50.74,50.75,290338.0,50.4011,50.421,50.3714,50.3813,290338.0
2024-03-14 13:00:00,50.74,50.75,50.69,50.7,143021.0,50.3714,50.3813,50.3217,50.3316,143021.0
2024-03-14 13:30:00,50.7,50.73,50.68,50.71,135875.0,50.3316,50.3614,50.3118,50.3416,135875.0
2024-03-14 14:00:00,50.71,50.74,50.71,50.73,153573.0,50.3416,50.3714,50.3416,50.3614,153573.0
2024-03-14 14:30:00,50.72,50.75,50.71,50.72,142938.0,50.3515,50.3813,50.3416,50.3515,142938.0
2024-03-14 15:00:00,50.71,50.72,50.67,50.69,235437.0,50.3416,50.3515,50.3019,50.3217,235437.0
2024-03-14 15:30:00,50.69,50.72,50.65,50.72,699873.0,50.3217,50.3515,50.282,50.3515,699873.0
2024-03-15 09:30:00,50.85,50.87,50.62,50.66,684512.0,50.4806,50.5004,50.2522,50.2919,684512.0
2024-03-15 10:00:00,50.66,50.71,50.6,50.67,263088.0,50.2919,50.3416,50.2324,50.3019,263088.0
2024-03-15 10:30:00,50.68,50.73,50.64,50.68,524999.0,50.3118,50.3614,50.2721,50.3118,524999.0
2024-03-15 11:00:00,50.69,50.69,50.63,50.66,280825.0,50.3217,50.3217,50.2622,50.2919,280825.0
2024-03-15 11:30:00,50.66,50.67,50.61,50.63,459193.0,50.2919,50.3019,50.2423,50.2622,459193.0
2024-03-15 12:00:00,50.63,50.65,50.6,50.61,282533.0,50.2622,50.282,50.2324,50.2423,282533.0
2024-03-15 12:30:00,50.61,50.61,50.54,50.55,213168.0,50.2423,50.2423,50.1728,50.1827,213168.0
2024-03-15 13:00:00,50.55,50.58,50.42,50.48,1831333.0,50.1827,50.2125,50.0537,50.1132,1831333.0
2024-03-15 13:30:00,50.48,50.55,50.42,50.47,818996.0,50.1132,50.1827,50.0537,50.1033,818996.0
2024-03-15 14:00:00,50.47,50.5,50.44,50.44,360457.0,50.1033,50.1331,50.0735,50.0735,360457.0
2024-03-15 14:30:00,50.44,50.49,50.44,50.46,228325.0,50.0735,50.1232,50.0735,50.0934,228325.0
2024-03-15 15:00:00,50.46,50.51,50.45,50.49,227198.0,50.0934,50.143,50.0835,50.1232,227198.0
2024-03-15 15:30:00,50.49,50.53,50.47,50.51,645260.0,50.1232,50.1629,50.1033,50.143,645260.0
2024-03-18 09:30:00,50.8,50.86,50.71,50.74,579123.0,50.4309,50.4905,50.3416,50.3714,579123.0
2024-03-18 10:00:00,50.73,50.78,50.72,50.73,265069.0,50.3614,50.4111,50.3515,50.3614,265069.0
2024-03-18 10:30:00,50.72,50.74,50.69,50.73,406910.0,50.3515,50.3714,50.3217,50.3614,406910.0
2024-03-18 11:00:00,50.72,50.73,50.69,50.72,181140.0,50.3515,50.3614,50.3217,50.3515,181140.0
2024-03-18 11:30:00,50.72,50.74,50.7,50.71,304316.0,50.3515,50.3714,50.3316,50.3416,304316.0
2024-03-18 12:00:00,50.71,50.71,50.67,50.69,171621.0,50.3416,50.3416,50.3019,50.3217,171621.0
2024-03-18 12:30:00,50.68,50.73,50.67,50.68,164807.0,50.3118,50.3614,50.3019,50.3118,164807.0
2024-03-18 13:00:00,50.68,50.7,50.67,50.7,129779.0,50.3118,50.3316,50.3019,50.3316,129779.0
2024-03-18 13:30:00,50.7,50.7,50.66,50.68,283676.0,50.3316,50.3316,50.2919,50.3118,283676.0
2024-03-18 14:00:00,50.69,50.7,50.67,50.7,71943.0,50.3217,50.3316,50.3019,50.3316,71943.0
2024-03-18 14:30:00,50.7,50.71,50.67,50.7,112716.0,50.3316,50.3416,50.3019,50.3316,112716.0
2024-03-18 15:00:00,50.69,50.71,50.68,50.7,140554.0,50.3217,50.3416,50.3118,50.3316,140554.0
2024-03-18 15:30:00,50.7,50.71,50.65,50.71,491657.0,50.3316,50.3416,50.282,50.3416,491657.0
2024-03-19 09:30:00,50.25,50.25,50.06,50.07,703318.0,49.8849,49.8849,49.6963,49.7062,703318.0
2024-03-19 10:00:00,50.07,50.08,50.01,50.03,483267.0,49.7062,49.7162,49.6467,49.6665,483267.0
2024-03-19 10:30:00,50.03,50.08,50.02,50.07,309118.0,49.6665,49.7162,49.6566,49.7062,309118.0
2024-03-19 11:00:00,50.08,50.08,50.03,50.04,230757.0,49.7162,49.7162,49.6665,49.6764,230757.0
2024-03-19 11:30:00,50.05,50.08,50.04,50.08,351645.0,49.6864,49.7162,49.6764,49.7162,351645.0
2024-03-19 12:00:00,50.08,50.1,50.06,50.09,284145.0,49.7162,49.736,49.6963,49.7261,284145.0
2024-03-19 12:30:00,50.09,50.16,50.09,50.14,289515.0,49.7261,49.7956,49.7261,49.7757,289515.0
2024-03-19 13:00:00,50.15,50.18,50.12,50.14,269387.0,49.7856,49.8154,49.7559,49.7757,269387.0
2024-03-19 13:30:00,50.14,50.16,50.13,50.13,200428.0,49.7757,49.7956,49.7658,49.7658,200428.0
2024-03-19 14:00:00,50.14,50.14,50.08,50.08,691114.0,49.7757,49.7757,49.7162,49.7162,691114.0
2024-03-19 14:30:00,50.08,50.1,50.06,50.08,640906.0,49.7162,49.736,49.6963,49.7162,640906.0
2024-03-19 15:00:00,50.08,50.1,50.07,50.08,233603.0,49.7162,49.736,49.7062,49.7162,233603.0
2024-03-19 15:30:00,50.08,50.14,50.07,50.13,646495.0,49.7162,49.7757,49.7062,49.7658,646495.0
2024-03-20 09:30:00,50.24,50.24,50.13,50.17,320387.0,49.875,49.875,49.7658,49.8055,320387.0
2024-03-20 10:00:00,50.17,50.18,50.15,50.16,263255.0,49.8055,49.8154,49.7856,49.7956,263255.0
2024-03-20 10:30:00,50.16,50.18,50.15,50.18,185546.0,49.7956,49.8154,49.7856,49.8154,185546.0
2024-03-20 11:00:00,50.17,50.18,50.15,50.16,103237.0,49.8055,49.8154,49.7856,49.7956,103237.0
2024-03-20 11:30:00,50.16,50.2,50.15,50.18,333152.0,49.7956,49.8353,49.7856,49.8154,333152.0
2024-03-20 12:00:00,50.18,50.21,50.17,50.2,157236.0,49.8154,49.8452,49.8055,49.8353,157236.0
2024-03-20 12:30:00,50.2,50.21,50.18,50.21,169412.0,49.8353,49.8452,49.8154,49.8452,169412.0
2024-03-20 13:00:00,50.21,50.21,50.17,50.19,131412.0,49.8452,49.8452,49.8055,49.8254,131412.0
2024-03-20 13:30:00,50.19,50.2,50.18,50.19,97554.0,49.8254,49.8353,49.8154,49.8254,97554.0
2024-03-20 14:00:00,50.2,50.36,50.2,50.3,351560.0,49.8353,49.9941,49.8353,49.9346,351560.0
2024-03-20 14:30:00,50.31,50.43,50.23,50.42,403233.0,49.9445,50.0636,49.8651,50.0537,403233.0
2024-03-20 15:00:00,50.42,50.48,50.4,50.47,505991.0,50.0537,50.1132,50.0338,50.1033,505991.0
2024-03-20 15:30:00,50.47,50.48,50.36,50.44,790847.0,50.1033,50.1132,49.9941,50.0735,790847.0
2024-03-21 09:30:00,50.81,50.82,50.65,50.68,900624.0,50.4408,50.4508,50.282,50.3118,900624.0
2024-03-21 10:00:00,50.67,50.69,50.61,50.63,421828.0,50.3019,50.3217,50.2423,50.2622,421828.0
2024-03-21 10:30:00,50.63,50.66,50.6,50.65,263165.0,50.2622,50.2919,50.2324,50.282,263165.0
2024-03-21 11:00:00,50.64,50.65,50.61,50.62,214685.0,50.2721,50.282,50.2423,50.2522,214685.0
2024-03-21 11:30:00,50.62,50.63,50.58,50.6,362731.0,50.2522,50.2622,50.2125,50.2324,362731.0
2024-03-21 12:00:00,50.6,50.63,50.59,50.63,243053.0,50.2324,50.2622,50.2224,50.2622,243053.0
2024-03-21 12:30:00,50.63,50.63,50.61,50.62,93768.0,50.2622,50.2622,50.2423,50.2522,93768.0
2024-03-21 13:00:00,50.61,50.62,50.58,50.58,271461.0,50.2423,50.2522,50.2125,50.2125,271461.0
2024-03-21 13:30:00,50.58,50.59,50.55,50.55,138123.0,50.2125,50.2224,50.1827,50.1827,138123.0
2024-03-21 14:00:00,50.56,50.58,50.54,50.57,290692.0,50.1927,50.2125,50.1728,50.2026,290692.0
2024-03-21 14:30:00,50.57,50.57,50.54,50.55,184617.0,50.2026,50.2026,50.1728,50.1827,184617.0
2024-03-21 15:00:00,50.55,50.57,50.55,50.55,229099.0,50.1827,50.2026,50.1827,50.1827,229099.0
2024-03-21 15:30:00,50.55,50.57,50.52,50.54,614471.0,50.1827,50.2026,50.153,50.1728,614471.0
2024-03-22 09:30:00,50.68,50.68,50.53,50.6,456691.0,50.3118,50.3118,50.1629,50.2324,456691.0
2024-03-22 10:00:00,50.6,50.63,50.55,50.59,392852.0,50.2324,50.2622,50.1827,50.2224,392852.0
2024-03-22 10:30:00,50.59,50.59,50.51,50.53,275807.0,50.2224,50.2224,50.143,50.1629,275807.0
2024-03-22 11:00:00,50.53,50.57,50.5,50.54,120650.0,50.1629,50.2026,50.1331,50.1728,120650.0
2024-03-22 11:30:00,50.53,50.53,50.48,50.5,176432.0,50.1629,50.1629,50.1132,50.1331,176432.0
2024-03-22 12:00:00,50.5,50.5,50.46,50.49,98004.0,50.1331,50.1331,50.0934,50.1232,98004.0
2024-03-22 12:30:00,50.49,50.52,50.46,50.51,190058.0,50.1232,50.153,50.0934,50.143,190058.0
2024-03-22 13:00:00,50.51,50.52,50.49,50.5,135554.0,50.143,50.153,50.1232,50.1331,135554.0
2024-03-22 13:30:00,50.5,50.51,50.49,50.51,108784.0,50.1331,50.143,50.1232,50.143,108784.0
2024-03-22 14:00:00,50.51,50.51,50.45,50.48,265875.0,50.143,50.143,50.0835,50.1132,265875.0
2024-03-22 14:30:00,50.48,50.49,50.45,50.48,136084.0,50.1132,50.1232,50.0835,50.1132,136084.0
2024-03-22 15:00:00,50.48,50.49,50.45,50.47,147659.0,50.1132,50.1232,50.0835,50.1033,147659.0
2024-03-22 15:30:00,50.47,50.49,50.45,50.48,382679.0,50.1033,50.1232,50.0835,50.1132,382679.0
2024-03-25 09:30:00,50.52,50.58,50.51,50.53,259440.0,50.153,50.2125,50.143,50.1629,259440.0
2024-03-25 10:00:00,50.53,50.57,50.51,50.54,161219.0,50.1629,50.2026,50.143,50.1728,161219.0
2024-03-25 10:30:00,50.55,50.57,50.54,50.57,54325.0,50.1827,50.2026,50.1728,50.2026,54325.0
2024-03-25 11:00:00,50.57,50.58,50.54,50.57,99226.0,50.2026,50.2125,50.1728,50.2026,99226.0
2024-03-25 11:30:00,50.57,50.59,50.56,50.58,149780.0,50.2026,50.2224,50.1927,50.2125,149780.0
2024-03-25 12:00:00,50.57,50.58,50.57,50.58,110992.0,50.2026,50.2125,50.2026,50.2125,110992.0
2024-03-25 12:30:00,50.58,50.59,50.56,50.58,117742.0,50.2125,50.2224,50.1927,50.2125,117742.0
2024-03-25 13:00:00,50.58,50.6,50.57,50.6,100739.0,50.2125,50.2324,50.2026,50.2324,100739.0
2024-03-25 13:30:00,50.6,50.6,50.57,50.59,59082.0,50.2324,50.2324,50.2026,50.2224,59082.0
2024-03-25 14:00:00,50.59,50.6,50.57,50.59,52627.0,50.2224,50.2324,50.2026,50.2224,52627.0
2024-03-25 14:30:00,50.59,50.6,50.58,50.58,50849.0,50.2224,50.2324,50.2125,50.2125,50849.0
2024-03-25 15:00:00,50.58,50.58,50.55,50.57,87407.0,50.2125,50.2125,50.1827,50.2026,87407.0
2024-03-25 15:30:00,50.58,50.58,50.54,50.57,202883.0,50.2125,50.2125,50.1728,50.2026,202883.0
2024-03-26 09:30:00,50.87,50.87,50.77,50.83,447236.0,50.5004,50.5004,50.4011,50.4607,447236.0
2024-03-26 10:00:00,50.83,50.85,50.81,50.83,242139.0,50.4607,50.4806,50.4408,50.4607,242139.0
2024-03-26 10:30:00,50.83,50.85,50.8,50.84,150708.0,50.4607,50.4806,50.4309,50.4706,150708.0
2024-03-26 11:00:00,50.84,50.84,50.79,50.8,331558.0,50.4706,50.4706,50.421,50.4309,331558.0
2024-03-26 11:30:00,50.8,50.82,50.79,50.82,164835.0,50.4309,50.4508,50.421,50.4508,164835.0
2024-03-26 12:00:00,50.82,50.82,50.79,50.82,103871.0,50.4508,50.4508,50.421,50.4508,103871.0
2024-03-26 12:30:00,50.82,50.83,50.81,50.82,99482.0,50.4508,50.4607,50.4408,50.4508,99482.0
2024-03-26 13:00:00,50.82,50.84,50.8,50.82,150126.0,50.4508,50.4706,50.4309,50.4508,150126.0
2024-03-26 13:30:00,50.82,50.83,50.8,50.83,129060.0,50.4508,50.4607,50.4309,50.4607,129060.0
2024-03-26 14:00:00,50.83,50.83,50.82,50.83,38565.0,50.4607,50.4607,50.4508,50.4607,38565.0
2024-03-26 14:30:00,50.83,50.83,50.81,50.82,63752.0,50.4607,50.4607,50.4408,50.4508,63752.0
2024-03-26 15:00:00,50.82,50.82,50.8,50.8,127214.0,50.4508,50.4508,50.4309,50.4309,127214.0
2024-03-26 15:30:00,50.8,50.81,50.74,50.78,664615.0,50.4309,50.4408,50.3714,50.4111,664615.0
2024-03-27 09:30:00,51.05,51.1,51.02,51.04,450545.0,50.6791,50.7287,50.6493,50.6692,450545.0
2024-03-27 10:00:00,51.04,51.04,50.97,51.02,401749.0,50.6692,50.6692,50.5997,50.6493,401749.0
2024-03-27 10:30:00,51.02,51.04,51.0,51.03,261835.0,50.6493,50.6692,50.6295,50.6592,261835.0
2024-03-27 11:00:00,51.03,51.04,51.0,51.03,150405.0,50.6592,50.6692,50.6295,50.6592,150405.0
2024-03-27 11:30:00,51.03,51.04,51.02,51.03,116107.0,50.6592,50.6692,50.6493,50.6592,116107.0
2024-03-27 12:00:00,51.02,51.05,51.02,51.05,113477.0,50.6493,50.6791,50.6493,50.6791,113477.0
2024-03-27 12:30:00,51.04,51.05,51.02,51.02,190175.0,50.6692,50.6791,50.6493,50.6493,190175.0
2024-03-27 13:00:00,51.02,51.05,51.01,51.05,344342.0,50.6493,50.6791,50.6394,50.6791,344342.0
2024-03-27 13:30:00,51.05,51.05,51.03,51.05,105338.0,50.6791,50.6791,50.6592,50.6791,105338.0
2024-03-27 14:00:00,51.04,51.08,51.03,51.08,146887.0,50.6692,50.7089,50.6592,50.7089,146887.0
2024-03-27 14:30:00,51.08,51.08,51.02,51.05,197520.0,50.7089,50.7089,50.6493,50.6791,197520.0
2024-03-27 15:00:00,51.05,51.08,51.03,51.07,167392.0,50.6791,50.7089,50.6592,50.699,167392.0
2024-03-27 15:30:00,51.07,51.13,51.06,51.1,765343.0,50.699,50.7585,50.689,50.7287,765343.0
2024-03-28 09:30:00,51.48,51.57,51.45,51.55,363023.0,51.106,51.1953,51.0762,51.1755,363023.0
2024-03-28 10:00:00,51.56,51.58,51.53,51.55,184062.0,51.1854,51.2053,51.1556,51.1755,184062.0
2024-03-28 10:30:00,51.55,51.59,51.55,51.58,488264.0,51.1755,51.2152,51.1755,51.2053,488264.0
2024-03-28 11:00:00,51.58,51.59,51.56,51.59,242944.0,51.2053,51.2152,51.1854,51.2152,242944.0
2024-03-28 11:30:00,51.59,51.6,51.56,51.57,126227.0,51.2152,51.2251,51.1854,51.1953,126227.0
2024-03-28 12:00:00,51.57,51.57,51.51,51.53,153899.0,51.1953,51.1953,51.1358,51.1556,153899.0
2024-03-28 12:30:00,51.52,51.53,51.48,51.49,119969.0,51.1457,51.1556,51.106,51.1159,119969.0
2024-03-28 13:00:00,51.49,51.51,51.47,51.5,65939.0,51.1159,51.1358,51.0961,51.1258,65939.0
2024-03-28 13:30:00,51.5,51.53,51.49,51.53,83191.0,51.1258,51.1556,51.1159,51.1556,83191.0
2024-03-28 14:00:00,51.53,51.54,51.5,51.51,68126.0,51.1556,51.1655,51.1258,51.1358,68126.0
2024-03-28 14:30:00,51.51,51.53,51.49,51.53,108512.0,51.1358,51.1556,51.1159,51.1556,108512.0
2024-03-28 15:00:00,51.53,51.59,51.52,51.59,408362.0,51.1556,51.2152,51.1457,51.2152,408362.0
2024-03-28 15:30:00,51.59,51.61,51.58,51.59,946717.0,51.2152,51.235,51.2053,51.2152,946717.0
2024-04-01 09:30:00,51.85,51.86,51.76,51.8,491908.0,51.4733,51.4832,51.3839,51.4237,491908.0
2024-04-01 10:00:00,51.78,51.79,51.71,51.73,232767.0,51.4038,51.4137,51.3343,51.3542,232767.0
2024-04-01 10:30:00,51.73,51.74,51.67,51.68,184570.0,51.3542,51.3641,51.2946,51.3045,184570.0
2024-04-01 11:00:00,51.69,51.69,51.56,51.57,582663.0,51.3145,51.3145,51.1854,51.1953,582663.0
2024-04-01 11:30:00,51.56,51.57,51.51,51.53,311070.0,51.1854,51.1953,51.1358,51.1556,311070.0
2024-04-01 12:00:00,51.53,51.53,51.5,51.52,227549.0,51.1556,51.1556,51.1258,51.1457,227549.0
2024-04-01 12:30:00,51.51,51.52,51.49,51.5,201055.0,51.1358,51.1457,51.1159,51.1258,201055.0
2024-04-01 13:00:00,51.49,51.5,51.45,51.48,171778.0,51.1159,51.1258,51.0762,51.106,171778.0
2024-04-01 13:30:00,51.48,51.48,51.47,51.48,52933.0,51.106,51.106,51.0961,51.106,52933.0
2024-04-01 14:00:00,51.48,51.5,51.47,51.48,122920.0,51.106,51.1258,51.0961,51.106,122920.0
2024-04-01 14:30:00,51.48,51.49,51.45,51.46,175709.0,51.106,51.1159,51.0762,51.0861,175709.0
2024-04-01 15:00:00,51.47,51.49,51.46,51.47,104265.0,51.0961,51.1159,51.0861,51.0961,104265.0
2024-04-01 15:30:00,51.46,51.52,51.46,51.52,525824.0,51.0861,51.1457,51.0861,51.1457,525824.0
2024-04-02 09:30:00,51.69,51.74,51.57,51.61,724512.0,51.3145,51.3641,51.1953,51.235,724512.0
2024-04-02 10:00:00,51.61,51.69,51.58,51.63,314227.0,51.235,51.3145,51.2053,51.2549,314227.0
2024-04-02 10:30:00,51.63,51.64,51.55,51.56,177929.0,51.2549,51.2648,51.1755,51.1854,177929.0
2024-04-02 11:00:00,51.55,51.6,51.54,51.59,117259.0,51.1755,51.2251,51.1655,51.2152,117259.0
2024-04-02 11:30:00,51.59,51.59,51.56,51.57,204662.0,51.2152,51.2152,51.1854,51.1953,204662.0
2024-04-02 12:00:00,51.56,51.58,51.55,51.57,160595.0,51.1854,51.2053,51.1755,51.1953,160595.0
2024-04-02 12:30:00,51.57,51.6,51.56,51.6,124625.0,51.1953,51.2251,51.1854,51.2251,124625.0
2024-04-02 13:00:00,51.6,51.6,51.56,51.58,134219.0,51.2251,51.2251,51.1854,51.2053,134219.0
2024-04-02 13:30:00,51.58,51.58,51.54,51.57,142771.0,51.2053,51.2053,51.1655,51.1953,142771.0
2024-04-02 14:00:00,51.57,51.59,51.56,51.59,180678.0,51.1953,51.2152,51.1854,51.2152,180678.0
2024-04-02 14:30:00,51.59,51.59,51.56,51.58,136042.0,51.2152,51.2152,51.1854,51.2053,136042.0
2024-04-02 15:00:00,51.58,51.6,51.57,51.58,149963.0,51.2053,51.2251,51.1953,51.2053,149963.0
2024-04-02 15:30:00,51.58,51.59,51.56,51.57,558851.0,51.2053,51.2152,51.1854,51.1953,558851.0
2024-04-03 09:30:00,51.6,51.67,51.52,51.53,553804.0,51.2251,51.2946,51.1457,51.1556,553804.0
2024-04-03 10:00:00,51.53,51.66,51.53,51.63,315270.0,51.1556,51.2847,51.1556,51.2549,315270.0
2024-04-03 10:30:00,51.64,51.74,51.62,51.73,331325.0,51.2648,51.3641,51.245,51.3542,331325.0
2024-04-03 11:00:00,51.73,51.78,51.73,51.77,254116.0,51.3542,51.4038,51.3542,51.3939,254116.0
2024-04-03 11:30:00,51.77,51.78,51.73,51.73,128548.0,51.3939,51.4038,51.3542,51.3542,128548.0
2024-04-03 12:00:00,51.73,51.74,51.69,51.73,197695.0,51.3542,51.3641,51.3145,51.3542,197695.0
2024-04-03 12:30:00,51.73,51.76,51.71,51.74,316585.0,51.3542,51.3839,51.3343,51.3641,316585.0
2024-04-03 13:00:00,51.73,51.76,51.72,51.73,105810.0,51.3542,51.3839,51.3442,51.3542,105810.0
2024-04-03 13:30:00,51.74,51.77,51.73,51.75,141177.0,51.3641,51.3939,51.3542,51.374,141177.0
2024-04-03 14:00:00,51.75,51.77,51.74,51.75,118630.0,51.374,51.3939,51.3641,51.374,118630.0
2024-04-03 14:30:00,51.74,51.75,51.72,51.74,299136.0,51.3641,51.374,51.3442,51.3641,299136.0
2024-04-03 15:00:00,51.73,51.74,51.67,51.69,201163.0,51.3542,51.3641,51.2946,51.3145,201163.0
2024-04-03 15:30:00,51.69,51.71,51.63,51.67,851227.0,51.3145,51.3343,51.2549,51.2946,851227.0
2024-04-04 09:30:00,51.9,51.94,51.86,51.91,497781.0,51.5229,51.5626,51.4832,51.5329,497781.0
2024-04-04 10:00:00,51.91,51.96,51.9,51.95,347344.0,51.5329,51.5825,51.5229,51.5726,347344.0
2024-04-04 10:30:00,51.96,51.96,51.94,51.96,520484.0,51.5825,51.5825,51.5626,51.5825,520484.0
2024-04-04 11:00:00,51.96,51.98,51.93,51.96,153906.0,51.5825,51.6023,51.5527,51.5825,153906.0
2024-04-04 11:30:00,51.96,51.99,51.95,51.98,86142.0,51.5825,51.6123,51.5726,51.6023,86142.0
2024-04-04 12:00:00,51.98,52.0,51.97,51.98,332949.0,51.6023,51.6222,51.5924,51.6023,332949.0
2024-04-04 12:30:00,51.98,51.99,51.95,51.96,209846.0,51.6023,51.6123,51.5726,51.5825,209846.0
2024-04-04 13:00:00,51.96,51.98,51.95,51.98,96341.0,51.5825,51.6023,51.5726,51.6023,96341.0
2024-04-04 13:30:00,51.97,51.98,51.95,51.96,132404.0,51.5924,51.6023,51.5726,51.5825,132404.0
2024-04-04 14:00:00,51.95,51.96,51.79,51.79,319657.0,51.5726,51.5825,51.4137,51.4137,319657.0
2024-04-04 14:30:00,51.79,51.79,51.66,51.68,296645.0,51.4137,51.4137,51.2847,51.3045,296645.0
2024-04-04 15:00:00,51.68,51.68,51.54,51.55,619171.0,51.3045,51.3045,51.1655,51.1755,619171.0
2024-04-04 15:30:00,51.55,51.59,51.54,51.55,1041629.0,51.1755,51.2152,51.1655,51.1755,1041629.0
2024-04-05 09:30:00,51.82,51.9,51.81,51.83,428516.0,51.4435,51.5229,51.4336,51.4534,428516.0
2024-04-05 10:00:00,51.84,51.88,51.79,51.85,410967.0,51.4634,51.5031,51.4137,51.4733,410967.0
2024-04-05 10:30:00,51.84,51.93,51.82,51.91,163114.0,51.4634,51.5527,51.4435,51.5329,163114.0
2024-04-05 11:00:00,51.91,51.92,51.87,51.91,374084.0,51.5329,51.5428,51.4931,51.5329,374084.0
2024-04-05 11:30:00,51.91,51.98,51.9,51.98,181777.0,51.5329,51.6023,51.5229,51.6023,181777.0
2024-04-05 12:00:00,51.98,52.0,51.96,51.99,106406.0,51.6023,51.6222,51.5825,51.6123,106406.0
2024-04-05 12:30:00,51.99,52.01,51.96,52.0,132477.0,51.6123,51.6321,51.5825,51.6222,132477.0
2024-04-05 13:00:00,52.0,52.01,51.97,51.99,175216.0,51.6222,51.6321,51.5924,51.6123,175216.0
2024-04-05 13:30:00,52.0,52.07,51.99,52.04,599597.0,51.6222,51.6917,51.6123,51.6619,599597.0
2024-04-05 14:00:00,52.05,52.08,52.02,52.03,185826.0,51.6718,51.7016,51.6421,51.652,185826.0
2024-04-05 14:30:00,52.04,52.08,52.02,52.07,110935.0,51.6619,51.7016,51.6421,51.6917,110935.0
2024-04-05 15:00:00,52.07,52.08,52.05,52.08,105467.0,51.6917,51.7016,51.6718,51.7016,105467.0
2024-04-05 15:30:00,52.08,52.08,52.0,52.03,534364.0,51.7016,51.7016,51.6222,51.652,534364.0
2024-04-08 09:30:00,52.28,52.41,52.23,52.39,530234.0,51.9002,52.0292,51.8505,52.0094,530234.0
2024-04-08 10:00:00,52.38,52.39,52.33,52.39,205131.0,51.9994,52.0094,51.9498,52.0094,205131.0
2024-04-08 10:30:00,52.39,52.44,52.38,52.39,484812.0,52.0094,52.059,51.9994,52.0094,484812.0
2024-04-08 11:00:00,52.39,52.41,52.36,52.38,163756.0,52.0094,52.0292,51.9796,51.9994,163756.0
2024-04-08 11:30:00,52.38,52.41,52.37,52.4,125150.0,51.9994,52.0292,51.9895,52.0193,125150.0
2024-04-08 12:00:00,52.4,52.41,52.35,52.36,137823.0,52.0193,52.0292,51.9697,51.9796,137823.0
2024-04-08 12:30:00,52.36,52.39,52.35,52.38,71499.0,51.9796,52.0094,51.9697,51.9994,71499.0
2024-04-08 13:00:00,52.38,52.38,52.35,52.37,136669.0,51.9994,51.9994,51.9697,51.9895,136669.0
2024-04-08 13:30:00,52.37,52.4,52.36,52.4,85890.0,51.9895,52.0193,51.9796,52.0193,85890.0
2024-04-08 14:00:00,52.4,52.41,52.38,52.4,119936.0,52.0193,52.0292,51.9994,52.0193,119936.0
2024-04-08 14:30:00,52.4,52.4,52.38,52.4,85024.0,52.0193,52.0193,51.9994,52.0193,85024.0
2024-04-08 15:00:00,52.4,52.41,52.35,52.41,237146.0,52.0193,52.0292,51.9697,52.0292,237146.0
2024-04-08 15:30:00,52.41,52.41,52.36,52.38,579379.0,52.0292,52.0292,51.9796,51.9994,579379.0
2024-04-09 09:30:00,52.39,52.41,52.27,52.32,340058.0,52.0094,52.0292,51.8902,51.9399,340058.0
2024-04-09 10:00:00,52.31,52.35,52.29,52.3,145256.0,51.9299,51.9697,51.9101,51.92,145256.0
2024-04-09 10:30:00,52.3,52.3,52.17,52.21,344519.0,51.92,51.92,51.791,51.8307,344519.0
2024-04-09 11:00:00,52.21,52.25,52.19,52.22,98999.0,51.8307,51.8704,51.8108,51.8406,98999.0
2024-04-09 11:30:00,52.23,52.27,52.22,52.26,89505.0,51.8505,51.8902,51.8406,51.8803,89505.0
2024-04-09 12:00:00,52.26,52.29,52.25,52.28,73596.0,51.8803,51.9101,51.8704,51.9002,73596.0
2024-04-09 12:30:00,52.28,52.43,52.26,52.29,745091.0,51.9002,52.0491,51.8803,51.9101,745091.0
2024-04-09 13:00:00,52.28,52.33,52.26,52.32,487218.0,51.9002,51.9498,51.8803,51.9399,487218.0
2024-04-09 13:30:00,52.33,52.34,52.31,52.34,743062.0,51.9498,51.9597,51.9299,51.9597,743062.0
2024-04-09 14:00:00,52.33,52.35,52.32,52.34,236581.0,51.9498,51.9697,51.9399,51.9597,236581.0
2024-04-09 14:30:00,52.34,52.34,52.31,52.34,502484.0,51.9597,51.9597,51.9299,51.9597,502484.0
2024-04-09 15:00:00,52.34,52.38,52.3,52.38,419113.0,51.9597,51.9994,51.92,51.9994,419113.0
2024-04-09 15:30:00,52.38,52.45,52.36,52.4,1494416.0,51.9994,52.0689,51.9796,52.0193,1494416.0
2024-04-10 09:30:00,52.04,52.11,51.89,51.93,1227092.0,51.6619,51.7314,51.513,51.5527,1227092.0
2024-04-10 10:00:00,51.93,52.03,51.89,52.02,699492.0,51.5527,51.652,51.513,51.6421,699492.0
2024-04-10 10:30:00,52.02,52.08,52.01,52.04,651705.0,51.6421,51.7016,51.6321,51.6619,651705.0
2024-04-10 11:00:00,52.04,52.04,51.98,52.02,523017.0,51.6619,51.6619,51.6023,51.6421,523017.0
2024-04-10 11:30:00,52.03,52.04,51.98,51.98,352319.0,51.652,51.6619,51.6023,51.6023,352319.0
2024-04-10 12:00:00,51.98,52.03,51.98,52.03,452262.0,51.6023,51.652,51.6023,51.652,452262.0
2024-04-10 12:30:00,52.03,52.09,52.02,52.09,311271.0,51.652,51.7115,51.6421,51.7115,311271.0
2024-04-10 13:00:00,52.09,52.11,52.02,52.07,642737.0,51.7115,51.7314,51.6421,51.6917,642737.0
2024-04-10 13:30:00,52.07,52.1,52.01,52.05,524822.0,51.6917,51.7215,51.6321,51.6718,524822.0
2024-04-10 14:00:00,52.06,52.14,52.05,52.1,823749.0,51.6818,51.7612,51.6718,51.7215,823749.0
2024-04-10 14:30:00,52.1,52.16,52.09,52.12,744979.0,51.7215,51.781,51.7115,51.7413,744979.0
2024-04-10 15:00:00,52.12,52.2,52.1,52.18,1027448.0,51.7413,51.8207,51.7215,51.8009,1027448.0
2024-04-10 15:30:00,52.18,52.25,52.15,52.2,3328811.0,51.8009,51.8704,51.7711,51.8207,3328811.0
2024-04-11 09:30:00,52.17,52.2,52.14,52.17,733527.0,51.791,51.8207,51.7612,51.791,733527.0
2024-04-11 10:00:00,52.18,52.18,51.98,51.99,567156.0,51.8009,51.8009,51.6023,51.6123,567156.0
2024-04-11 10:30:00,51.99,52.02,51.95,52.02,406619.0,51.6123,51.6421,51.5726,51.6421,406619.0
2024-04-11 11:00:00,52.02,52.05,52.01,52.04,306916.0,51.6421,51.6718,51.6321,51.6619,306916.0
2024-04-11 11:30:00,52.03,52.16,52.03,52.15,325463.0,51.652,51.781,51.652,51.7711,325463.0
2024-04-11 12:00:00,52.16,52.18,52.14,52.16,313138.0,51.781,51.8009,51.7612,51.781,313138.0
2024-04-11 12:30:00,52.16,52.2,52.16,52.18,383269.0,51.781,51.8207,51.781,51.8009,383269.0
2024-04-11 13:00:00,52.18,52.25,52.17,52.25,294242.0,51.8009,51.8704,51.791,51.8704,294242.0
2024-04-11 13:30:00,52.25,52.28,52.23,52.28,280664.0,51.8704,51.9002,51.8505,51.9002,280664.0
2024-04-11 14:00:00,52.28,52.36,52.27,52.35,555368.0,51.9002,51.9796,51.8902,51.9697,555368.0
2024-04-11 14:30:00,52.35,52.37,52.33,52.35,625074.0,51.9697,51.9895,51.9498,51.9697,625074.0
2024-04-11 15:00:00,52.34,52.35,52.33,52.34,429357.0,51.9597,51.9697,51.9498,51.9597,429357.0
2024-04-11 15:30:00,52.34,52.37,52.33,52.34,1620876.0,51.9597,51.9895,51.9498,51.9597,1620876.0
2024-04-12 09:30:00,51.99,52.01,51.81,51.84,619845.0,51.6123,51.6321,51.4336,51.4634,619845.0
2024-04-12 10:00:00,51.84,51.85,51.74,51.74,404975.0,51.4634,51.4733,51.3641,51.3641,404975.0
2024-04-12 10:30:00,51.75,51.77,51.67,51.67,464042.0,51.374,51.3939,51.2946,51.2946,464042.0
2024-04-12 11:00:00,51.68,51.73,51.67,51.73,257682.0,51.3045,51.3542,51.2946,51.3542,257682.0
2024-04-12 11:30:00,51.73,51.75,51.71,51.73,209311.0,51.3542,51.374,51.3343,51.3542,209311.0
2024-04-12 12:00:00,51.73,51.74,51.68,51.69,233699.0,51.3542,51.3641,51.3045,51.3145,233699.0
2024-04-12 12:30:00,51.69,51.7,51.66,51.66,172197.0,51.3145,51.3244,51.2847,51.2847,172197.0
2024-04-12 13:00:00,51.66,51.68,51.64,51.66,212787.0,51.2847,51.3045,51.2648,51.2847,212787.0
2024-04-12 13:30:00,51.66,51.7,51.63,51.68,222006.0,51.2847,51.3244,51.2549,51.3045,222006.0
2024-04-12 14:00:00,51.68,51.7,51.65,51.66,173162.0,51.3045,51.3244,51.2747,51.2847,173162.0
2024-04-12 14:30:00,51.66,51.66,51.61,51.62,265056.0,51.2847,51.2847,51.235,51.245,265056.0
2024-04-12 15:00:00,51.61,51.65,51.59,51.64,679132.0,51.235,51.2747,51.2152,51.2648,679132.0
2024-04-12 15:30:00,51.64,51.67,51.61,51.67,995631.0,51.2648,51.2946,51.235,51.2946,995631.0
2024-04-15 09:30:00,51.71,51.82,51.59,51.6,458422.0,51.3343,51.4435,51.2152,51.2251,458422.0
2024-04-15 10:00:00,51.6,51.61,51.47,51.48,424350.0,51.2251,51.235,51.0961,51.106,424350.0
2024-04-15 10:30:00,51.48,51.51,51.44,51.45,353819.0,51.106,51.1358,51.0663,51.0762,353819.0
2024-04-15 11:00:00,51.45,51.49,51.43,51.49,137225.0,51.0762,51.1159,51.0563,51.1159,137225.0
2024-04-15 11:30:00,51.48,51.52,51.48,51.51,126720.0,51.106,51.1457,51.106,51.1358,126720.0
2024-04-15 12:00:00,51.51,51.53,51.45,51.46,171646.0,51.1358,51.1556,51.0762,51.0861,171646.0
2024-04-15 12:30:00,51.46,51.47,51.43,51.47,187646.0,51.0861,51.0961,51.0563,51.0961,187646.0
2024-04-15 13:00:00,51.46,51.47,51.31,51.32,361892.0,51.0861,51.0961,50.9372,50.9471,361892.0
2024-04-15 13:30:00,51.32,51.35,51.28,51.35,309484.0,50.9471,50.9769,50.9074,50.9769,309484.0
2024-04-15 14:00:00,51.35,51.35,51.28,51.3,167639.0,50.9769,50.9769,50.9074,50.9273,167639.0
2024-04-15 14:30:00,51.29,51.34,51.26,51.29,300073.0,50.9174,50.967,50.8876,50.9174,300073.0
2024-04-15 15:00:00,51.29,51.29,51.22,51.24,330266.0,50.9174,50.9174,50.8479,50.8677,330266.0
2024-04-15 15:30:00,51.25,51.28,51.24,51.26,802680.0,50.8776,50.9074,50.8677,50.8876,802680.0
2024-04-16 09:30:00,51.18,51.23,51.09,51.14,572056.0,50.8082,50.8578,50.7188,50.7684,572056.0
2024-04-16 10:00:00,51.14,51.18,51.08,51.09,257801.0,50.7684,50.8082,50.7089,50.7188,257801.0
2024-04-16 10:30:00,51.08,51.18,51.07,51.17,337099.0,50.7089,50.8082,50.699,50.7982,337099.0
2024-04-16 11:00:00,51.17,51.22,51.15,51.16,151167.0,50.7982,50.8479,50.7784,50.7883,151167.0
2024-04-16 11:30:00,51.16,51.2,51.13,51.16,127735.0,50.7883,50.828,50.7585,50.7883,127735.0
2024-04-16 12:00:00,51.16,51.19,51.12,51.18,235537.0,50.7883,50.8181,50.7486,50.8082,235537.0
2024-04-16 12:30:00,51.17,51.2,51.16,51.19,123224.0,50.7982,50.828,50.7883,50.8181,123224.0
2024-04-16 13:00:00,51.19,51.19,51.14,51.14,93155.0,50.8181,50.8181,50.7684,50.7684,93155.0
2024-04-16 13:30:00,51.14,51.16,51.06,51.12,321965.0,50.7684,50.7883,50.689,50.7486,321965.0
2024-04-16 14:00:00,51.12,51.25,51.1,51.16,303711.0,50.7486,50.8776,50.7287,50.7883,303711.0
2024-04-16 14:30:00,51.16,51.24,51.15,51.22,139644.0,50.7883,50.8677,50.7784,50.8479,139644.0
2024-04-16 15:00:00,51.23,51.23,51.18,51.21,136444.0,50.8578,50.8578,50.8082,50.8379,136444.0
2024-04-16 15:30:00,51.21,51.21,51.14,51.15,499014.0,50.8379,50.8379,50.7684,50.7784,499014.0
2024-04-17 09:30:00,51.25,51.25,51.1,51.12,238791.0,50.8776,50.8776,50.7287,50.7486,238791.0
2024-04-17 10:00:00,51.12,51.12,51.01,51.04,209111.0,50.7486,50.7486,50.6394,50.6692,209111.0
2024-04-17 10:30:00,51.04,51.07,51.0,51.01,224941.0,50.6692,50.699,50.6295,50.6394,224941.0
2024-04-17 11:00:00,51.02,51.08,51.01,51.01,455766.0,50.6493,50.7089,50.6394,50.6394,455766.0
2024-04-17 11:30:00,51.01,51.01,50.96,50.98,386682.0,50.6394,50.6394,50.5898,50.6096,386682.0
2024-04-17 12:00:00,50.98,50.98,50.93,50.96,315914.0,50.6096,50.6096,50.56,50.5898,315914.0
2024-04-17 12:30:00,50.96,50.96,50.91,50.94,263734.0,50.5898,50.5898,50.5401,50.5699,263734.0
2024-04-17 13:00:00,50.93,51.03,50.92,51.02,239963.0,50.56,50.6592,50.55,50.6493,239963.0
2024-04-17 13:30:00,51.02,51.04,50.98,51.03,294670.0,50.6493,50.6692,50.6096,50.6592,294670.0
2024-04-17 14:00:00,51.02,51.03,50.99,51.0,415634.0,50.6493,50.6592,50.6195,50.6295,415634.0
2024-04-17 14:30:00,50.99,51.06,50.97,50.98,531650.0,50.6195,50.689,50.5997,50.6096,531650.0
2024-04-17 15:00:00,50.98,50.98,50.95,50.95,331182.0,50.6096,50.6096,50.5798,50.5798,331182.0
2024-04-17 15:30:00,50.95,50.97,50.91,50.93,1723656.0,50.5798,50.5997,50.5401,50.56,1723656.0
2024-04-18 09:30:00,50.97,50.97,50.82,50.95,528489.0,50.5997,50.5997,50.4508,50.5798,528489.0
2024-04-18 10:00:00,50.95,51.02,50.92,51.02,223295.0,50.5798,50.6493,50.55,50.6493,223295.0
2024-04-18 10:30:00,51.02,51.09,51.0,51.09,198560.0,50.6493,50.7188,50.6295,50.7188,198560.0
2024-04-18 11:00:00,51.09,51.16,51.09,51.13,384635.0,50.7188,50.7883,50.7188,50.7585,384635.0
2024-04-18 11:30:00,51.14,51.15,51.11,51.13,110124.0,50.7684,50.7784,50.7387,50.7585,110124.0
2024-04-18 12:00:00,51.13,51.15,51.07,51.08,188370.0,50.7585,50.7784,50.699,50.7089,188370.0
2024-04-18 12:30:00,51.08,51.09,51.01,51.04,497553.0,50.7089,50.7188,50.6394,50.6692,497553.0
2024-04-18 13:00:00,51.04,51.07,50.94,51.01,244255.0,50.6692,50.699,50.5699,50.6394,244255.0
2024-04-18 13:30:00,51.01,51.03,50.96,51.02,176973.0,50.6394,50.6592,50.5898,50.6493,176973.0
2024-04-18 14:00:00,51.02,51.06,50.99,51.04,155160.0,50.6493,50.689,50.6195,50.6692,155160.0
2024-04-18 14:30:00,51.05,51.05,50.99,50.99,180528.0,50.6791,50.6791,50.6195,50.6195,180528.0
2024-04-18 15:00:00,51.0,51.06,50.99,51.04,259342.0,50.6295,50.689,50.6195,50.6692,259342.0
2024-04-18 15:30:00,51.04,51.08,51.04,51.07,756023.0,50.6692,50.7089,50.6692,50.699,756023.0
2024-04-19 09:30:00,51.1,51.29,51.1,51.28,570123.0,50.7287,50.9174,50.7287,50.9074,570123.0
2024-04-19 10:00:00,51.28,51.31,51.26,51.3,273867.0,50.9074,50.9372,50.8876,50.9273,273867.0
2024-04-19 10:30:00,51.3,51.34,51.28,51.32,259876.0,50.9273,50.967,50.9074,50.9471,259876.0
2024-04-19 11:00:00,51.31,51.35,51.3,51.32,190493.0,50.9372,50.9769,50.9273,50.9471,190493.0
2024-04-19 11:30:00,51.32,51.32,51.26,51.28,142632.0,50.9471,50.9471,50.8876,50.9074,142632.0
2024-04-19 12:00:00,51.28,51.3,51.18,51.19,101107.0,50.9074,50.9273,50.8082,50.8181,101107.0
2024-04-19 12:30:00,51.18,51.28,51.18,51.26,71181.0,50.8082,50.9074,50.8082,50.8876,71181.0
2024-04-19 13:00:00,51.28,51.3,51.25,51.25,71353.0,50.9074,50.9273,50.8776,50.8776,71353.0
2024-04-19 13:30:00,51.26,51.34,51.25,51.3,94914.0,50.8876,50.967,50.8776,50.9273,94914.0
2024-04-19 14:00:00,51.3,51.3,51.24,51.25,78500.0,50.9273,50.9273,50.8677,50.8776,78500.0
2024-04-19 14:30:00,51.25,51.31,51.24,51.3,1451512.0,50.8776,50.9372,50.8677,50.9273,1451512.0
2024-04-19 15:00:00,51.3,51.35,51.29,51.31,367298.0,50.9273,50.9769,50.9174,50.9372,367298.0
2024-04-19 15:30:00,51.32,51.34,51.27,51.32,601410.0,50.9471,50.967,50.8975,50.9471,601410.0
2024-04-22 09:30:00,51.78,51.83,51.71,51.82,428954.0,51.4038,51.4534,51.3343,51.4435,428954.0
2024-04-22 10:00:00,51.82,51.86,51.8,51.8,210633.0,51.4435,51.4832,51.4237,51.4237,210633.0
2024-04-22 10:30:00,51.81,51.83,51.79,51.81,116834.0,51.4336,51.4534,51.4137,51.4336,116834.0
2024-04-22 11:00:00,51.8,51.81,51.75,51.78,201743.0,51.4237,51.4336,51.374,51.4038,201743.0
2024-04-22 11:30:00,51.78,51.79,51.72,51.78,542009.0,51.4038,51.4137,51.3442,51.4038,542009.0
2024-04-22 12:00:00,51.79,51.83,51.78,51.81,293907.0,51.4137,51.4534,51.4038,51.4336,293907.0
2024-04-22 12:30:00,51.82,51.83,51.8,51.83,87415.0,51.4435,51.4534,51.4237,51.4534,87415.0
2024-04-22 13:00:00,51.83,51.89,51.82,51.89,84191.0,51.4534,51.513,51.4435,51.513,84191.0
2024-04-22 13:30:00,51.89,51.95,51.88,51.94,147630.0,51.513,51.5726,51.5031,51.5626,147630.0
2024-04-22 14:00:00,51.94,51.94,51.92,51.92,107347.0,51.5626,51.5626,51.5428,51.5428,107347.0
2024-04-22 14:30:00,51.93,51.93,51.9,51.93,142086.0,51.5527,51.5527,51.5229,51.5527,142086.0
2024-04-22 15:00:00,51.93,51.93,51.92,51.93,76721.0,51.5527,51.5527,51.5428,51.5527,76721.0
2024-04-22 15:30:00,51.93,51.96,51.88,51.9,418226.0,51.5527,51.5825,51.5031,51.5229,418226.0
2024-04-23 09:30:00,51.89,51.91,51.77,51.89,259252.0,51.513,51.5329,51.3939,51.513,259252.0
2024-04-23 10:00:00,51.9,51.9,51.84,51.9,141197.0,51.5229,51.5229,51.4634,51.5229,141197.0
2024-04-23 10:30:00,51.9,51.95,51.89,51.93,177074.0,51.5229,51.5726,51.513,51.5527,177074.0
2024-04-23 11:00:00,51.93,51.99,51.9,51.98,168714.0,51.5527,51.6123,51.5229,51.6023,168714.0
2024-04-23 11:30:00,51.98,51.98,51.94,51.96,196335.0,51.6023,51.6023,51.5626,51.5825,196335.0
2024-04-23 12:00:00,51.97,52.0,51.96,52.0,115036.0,51.5924,51.6222,51.5825,51.6222,115036.0
2024-04-23 12:30:00,52.0,52.0,51.99,52.0,59779.0,51.6222,51.6222,51.6123,51.6222,59779.0
2024-04-23 13:00:00,52.0,52.02,51.98,52.01,145856.0,51.6222,51.6421,51.6023,51.6321,145856.0
2024-04-23 13:30:00,52.01,52.03,51.99,52.01,76613.0,51.6321,51.652,51.6123,51.6321,76613.0
2024-04-23 14:00:00,52.01,52.02,51.99,52.02,133717.0,51.6321,51.6421,51.6123,51.6421,133717.0
2024-04-23 14:30:00,52.02,52.03,51.99,52.03,1110368.0,51.6421,51.652,51.6123,51.652,1110368.0
2024-04-23 15:00:00,52.03,52.05,52.01,52.04,312050.0,51.652,51.6718,51.6321,51.6619,312050.0
2024-04-23 15:30:00,52.04,52.05,52.0,52.01,718204.0,51.6619,51.6718,51.6222,51.6321,718204.0
2024-04-24 09:30:00,52.01,52.01,51.9,51.96,440542.0,51.6321,51.6321,51.5229,51.5825,440542.0
2024-04-24 10:00:00,51.96,51.98,51.93,51.97,356006.0,51.5825,51.6023,51.5527,51.5924,356006.0
2024-04-24 10:30:00,51.97,51.99,51.91,51.93,369568.0,51.5924,51.6123,51.5329,51.5527,369568.0
2024-04-24 11:00:00,51.93,51.95,51.89,51.91,352678.0,51.5527,51.5726,51.513,51.5329,352678.0
2024-04-24 11:30:00,51.91,51.94,51.89,51.91,272525.0,51.5329,51.5626,51.513,51.5329,272525.0
2024-04-24 12:00:00,51.91,51.94,51.9,51.93,239789.0,51.5329,51.5626,51.5229,51.5527,239789.0
2024-04-24 12:30:00,51.94,51.94,51.9,51.93,181128.0,51.5626,51.5626,51.5229,51.5527,181128.0
2024-04-24 13:00:00,51.94,51.98,51.93,51.97,150851.0,51.5626,51.6023,51.5527,51.5924,150851.0
2024-04-24 13:30:00,51.97,52.01,51.96,52.01,98408.0,51.5924,51.6321,51.5825,51.6321,98408.0
2024-04-24 14:00:00,52.01,52.01,51.96,51.98,210566.0,51.6321,51.6321,51.5825,51.6023,210566.0
2024-04-24 14:30:00,51.98,51.99,51.95,51.97,171916.0,51.6023,51.6123,51.5726,51.5924,171916.0
2024-04-24 15:00:00,51.97,52.02,51.95,52.01,226360.0,51.5924,51.6421,51.5726,51.6321,226360.0
2024-04-24 15:30:00,52.01,52.02,52.0,52.0,292810.0,51.6321,51.6421,51.6222,51.6222,292810.0
2024-04-25 09:30:00,52.12,52.12,51.94,51.98,1377053.0,51.7413,51.7413,51.5626,51.6023,1377053.0
2024-04-25 10:00:00,51.97,52.09,51.92,52.08,241380.0,51.5924,51.7115,51.5428,51.7016,241380.0
2024-04-25 10:30:00,52.08,52.1,52.04,52.05,247711.0,51.7016,51.7215,51.6619,51.6718,247711.0
2024-04-25 11:00:00,52.05,52.12,52.04,52.11,225535.0,51.6718,51.7413,51.6619,51.7314,225535.0
2024-04-25 11:30:00,52.11,52.14,52.08,52.13,192236.0,51.7314,51.7612,51.7016,51.7513,192236.0
2024-04-25 12:00:00,52.13,52.18,52.12,52.18,199769.0,51.7513,51.8009,51.7413,51.8009,199769.0
2024-04-25 12:30:00,52.18,52.2,52.14,52.19,215592.0,51.8009,51.8207,51.7612,51.8108,215592.0
2024-04-25 13:00:00,52.19,52.21,52.17,52.21,211104.0,51.8108,51.8307,51.791,51.8307,211104.0
2024-04-25 13:30:00,52.21,52.25,52.2,52.24,132913.0,51.8307,51.8704,51.8207,51.8605,132913.0
2024-04-25 14:00:00,52.23,52.25,52.19,52.19,155683.0,51.8505,51.8704,51.8108,51.8108,155683.0
2024-04-25 14:30:00,52.18,52.24,52.18,52.23,154062.0,51.8009,51.8605,51.8009,51.8505,154062.0
2024-04-25 15:00:00,52.24,52.28,52.23,52.28,173232.0,51.8605,51.9002,51.8505,51.9002,173232.0
2024-04-25 15:30:00,52.28,52.31,52.27,52.3,535708.0,51.9002,51.9299,51.8902,51.92,535708.0
2024-04-26 09:30:00,52.25,52.31,52.22,52.29,748079.0,51.8704,51.9299,51.8406,51.9101,748079.0
2024-04-26 10:00:00,52.3,52.31,52.26,52.27,294870.0,51.92,51.9299,51.8803,51.8902,294870.0
2024-04-26 10:30:00,52.27,52.27,52.22,52.23,98301.0,51.8902,51.8902,51.8406,51.8505,98301.0
2024-04-26 11:00:00,52.23,52.25,52.18,52.21,83446.0,51.8505,51.8704,51.8009,51.8307,83446.0
2024-04-26 11:30:00,52.21,52.25,52.19,52.25,66036.0,51.8307,51.8704,51.8108,51.8704,66036.0
2024-04-26 12:00:00,52.24,52.26,52.22,52.24,66478.0,51.8605,51.8803,51.8406,51.8605,66478.0
2024-04-26 12:30:00,52.25,52.27,52.24,52.25,60294.0,51.8704,51.8902,51.8605,51.8704,60294.0
2024-04-26 13:00:00,52.25,52.27,52.24,52.26,115764.0,51.8704,51.8902,51.8605,51.8803,115764.0
2024-04-26 13:30:00,52.25,52.28,52.25,52.27,95513.0,51.8704,51.9002,51.8704,51.8902,95513.0
2024-04-26 14:00:00,52.26,52.27,52.25,52.26,56330.0,51.8803,51.8902,51.8704,51.8803,56330.0
2024-04-26 14:30:00,52.26,52.3,52.24,52.3,47399.0,51.8803,51.92,51.8605,51.92,47399.0
2024-04-26 15:00:00,52.3,52.3,52.28,52.3,42828.0,51.92,51.92,51.9002,51.92,42828.0
2024-04-26 15:30:00,52.3,52.33,52.27,52.31,371986.0,51.92,51.9498,51.8902,51.9299,371986.0
2024-04-29 09:30:00,52.46,52.51,52.4,52.5,575007.0,52.0789,52.1285,52.0193,52.1186,575007.0
2024-04-29 10:00:00,52.51,52.54,52.48,52.51,224900.0,52.1285,52.1583,52.0987,52.1285,224900.0
2024-04-29 10:30:00,52.51,52.52,52.48,52.52,213476.0,52.1285,52.1384,52.0987,52.1384,213476.0
2024-04-29 11:00:00,52.51,52.52,52.49,52.5,255138.0,52.1285,52.1384,52.1086,52.1186,255138.0
2024-04-29 11:30:00,52.49,52.5,52.46,52.48,252746.0,52.1086,52.1186,52.0789,52.0987,252746.0
2024-04-29 12:00:00,52.48,52.53,52.48,52.53,243718.0,52.0987,52.1483,52.0987,52.1483,243718.0
2024-04-29 12:30:00,52.52,52.56,52.52,52.55,89467.0,52.1384,52.1781,52.1384,52.1682,89467.0
2024-04-29 13:00:00,52.55,52.57,52.54,52.56,99319.0,52.1682,52.1881,52.1583,52.1781,99319.0
2024-04-29 13:30:00,52.57,52.57,52.53,52.55,109452.0,52.1881,52.1881,52.1483,52.1682,109452.0
2024-04-29 14:00:00,52.54,52.56,52.53,52.56,95208.0,52.1583,52.1781,52.1483,52.1781,95208.0
2024-04-29 14:30:00,52.55,52.58,52.53,52.57,165093.0,52.1682,52.198,52.1483,52.1881,165093.0
2024-04-29 15:00:00,52.56,52.57,52.48,52.51,433540.0,52.1781,52.1881,52.0987,52.1285,433540.0
2024-04-29 15:30:00,52.51,52.55,52.46,52.54,949991.0,52.1285,52.1682,52.0789,52.1583,949991.0
2024-04-30 09:30:00,52.36,52.48,52.35,52.46,372001.0,51.9796,52.0987,51.9697,52.0789,372001.0
2024-04-30 10:00:00,52.46,52.51,52.44,52.48,213541.0,52.0789,52.1285,52.059,52.0987,213541.0
2024-04-30 10:30:00,52.48,52.48,52.43,52.47,216195.0,52.0987,52.0987,52.0491,52.0888,216195.0
2024-04-30 11:00:00,52.46,52.47,52.36,52.4,368650.0,52.0789,52.0888,51.9796,52.0193,368650.0
2024-04-30 11:30:00,52.4,52.41,52.38,52.41,139143.0,52.0193,52.0292,51.9994,52.0292,139143.0
2024-04-30 12:00:00,52.41,52.44,52.39,52.43,219443.0,52.0292,52.059,52.0094,52.0491,219443.0
2024-04-30 12:30:00,52.44,52.44,52.37,52.38,85203.0,52.059,52.059,51.9895,51.9994,85203.0
2024-04-30 13:00:00,52.38,52.4,52.33,52.38,219828.0,51.9994,52.0193,51.9498,51.9994,219828.0
2024-04-30 13:30:00,52.38,52.42,52.37,52.41,111069.0,51.9994,52.0391,51.9895,52.0292,111069.0
2024-04-30 14:00:00,52.41,52.43,52.39,52.4,155230.0,52.0292,52.0491,52.0094,52.0193,155230.0
2024-04-30 14:30:00,52.4,52.45,52.39,52.39,191062.0,52.0193,52.0689,52.0094,52.0094,191062.0
2024-04-30 15:00:00,52.39,52.42,52.38,52.4,94128.0,52.0094,52.0391,51.9994,52.0193,94128.0
2024-04-30 15:30:00,52.4,52.42,52.37,52.38,549090.0,52.0193,52.0391,51.9895,51.9994,549090.0
2024-05-01 09:30:00,52.47,52.47,52.33,52.37,404781.0,52.0888,52.0888,51.9498,51.9895,404781.0
2024-05-01 10:00:00,52.38,52.44,52.35,52.44,133484.0,51.9994,52.059,51.9697,52.059,133484.0
2024-05-01 10:30:00,52.43,52.44,52.4,52.41,128000.0,52.0491,52.059,52.0193,52.0292,128000.0
2024-05-01 11:00:00,52.41,52.41,52.33,52.35,791283.0,52.0292,52.0292,51.9498,51.9697,791283.0
2024-05-01 11:30:00,52.35,52.39,52.33,52.34,155883.0,51.9697,52.0094,51.9498,51.9597,155883.0
2024-05-01 12:00:00,52.35,52.37,52.33,52.36,62942.0,51.9697,51.9895,51.9498,51.9796,62942.0
2024-05-01 12:30:00,52.37,52.38,52.35,52.37,81980.0,51.9895,51.9994,51.9697,51.9895,81980.0
2024-05-01 13:00:00,52.37,52.37,52.34,52.37,100035.0,51.9895,51.9895,51.9597,51.9895,100035.0
2024-05-01 13:30:00,52.37,52.41,52.36,52.38,100966.0,51.9895,52.0292,51.9796,51.9994,100966.0
2024-05-01 14:00:00,52.38,52.47,52.37,52.47,425668.0,51.9994,52.0888,51.9895,52.0888,425668.0
2024-05-01 14:30:00,52.46,52.61,52.38,52.57,371184.0,52.0789,52.2278,51.9994,52.1881,371184.0
2024-05-01 15:00:00,52.57,52.63,52.5,52.55,324990.0,52.1881,52.2476,52.1186,52.1682,324990.0
2024-05-01 15:30:00,52.55,52.56,52.39,52.4,709077.0,52.1682,52.1781,52.0094,52.0193,709077.0
2024-05-02 09:30:00,52.77,52.77,52.66,52.74,781055.0,52.3866,52.3866,52.2774,52.3568,781055.0
2024-05-02 10:00:00,52.74,52.76,52.66,52.76,350428.0,52.3568,52.3767,52.2774,52.3767,350428.0
2024-05-02 10:30:00,52.76,52.77,52.71,52.76,177653.0,52.3767,52.3866,52.327,52.3767,177653.0
2024-05-02 11:00:00,52.76,52.81,52.75,52.79,160409.0,52.3767,52.4263,52.3668,52.4065,160409.0
2024-05-02 11:30:00,52.79,52.85,52.78,52.82,301112.0,52.4065,52.466,52.3965,52.4362,301112.0
2024-05-02 12:00:00,52.81,52.83,52.79,52.83,202026.0,52.4263,52.4462,52.4065,52.4462,202026.0
2024-05-02 12:30:00,52.83,52.88,52.81,52.87,232909.0,52.4462,52.4958,52.4263,52.4859,232909.0
2024-05-02 13:00:00,52.87,52.94,52.86,52.94,1013130.0,52.4859,52.5554,52.476,52.5554,1013130.0
2024-05-02 13:30:00,52.94,52.97,52.91,52.95,469044.0,52.5554,52.5852,52.5256,52.5653,469044.0
2024-05-02 14:00:00,52.95,53.0,52.94,53.0,463480.0,52.5653,52.6149,52.5554,52.6149,463480.0
2024-05-02 14:30:00,53.0,53.04,52.99,53.04,359834.0,52.6149,52.6546,52.605,52.6546,359834.0
2024-05-02 15:00:00,53.04,53.06,53.02,53.05,579902.0,52.6546,52.6745,52.6348,52.6646,579902.0
2024-05-02 15:30:00,53.05,53.05,52.98,53.01,923821.0,52.6646,52.6646,52.5951,52.6249,923821.0
2024-05-03 09:30:00,52.64,52.66,52.52,52.62,684637.0,52.2576,52.2774,52.1384,52.2377,684637.0
2024-05-03 10:00:00,52.62,52.69,52.52,52.57,466677.0,52.2377,52.3072,52.1384,52.1881,466677.0
2024-05-03 10:30:00,52.57,52.67,52.56,52.66,378069.0,52.1881,52.2873,52.1781,52.2774,378069.0
2024-05-03 11:00:00,52.65,52.68,52.61,52.66,1299215.0,52.2675,52.2973,52.2278,52.2774,1299215.0
2024-05-03 11:30:00,52.67,52.69,52.63,52.66,293611.0,52.2873,52.3072,52.2476,52.2774,293611.0
2024-05-03 12:00:00,52.66,52.68,52.65,52.68,118570.0,52.2774,52.2973,52.2675,52.2973,118570.0
2024-05-03 12:30:00,52.67,52.7,52.65,52.66,319361.0,52.2873,52.3171,52.2675,52.2774,319361.0
2024-05-03 13:00:00,52.66,52.7,52.65,52.69,191396.0,52.2774,52.3171,52.2675,52.3072,191396.0
2024-05-03 13:30:00,52.69,52.7,52.67,52.7,121928.0,52.3072,52.3171,52.2873,52.3171,121928.0
2024-05-03 14:00:00,52.7,52.72,52.69,52.72,119480.0,52.3171,52.337,52.3072,52.337,119480.0
2024-05-03 14:30:00,52.72,52.73,52.71,52.72,105080.0,52.337,52.3469,52.327,52.337,105080.0
2024-05-03 15:00:00,52.71,52.73,52.68,52.73,145281.0,52.327,52.3469,52.2973,52.3469,145281.0
2024-05-03 15:30:00,52.73,52.74,52.68,52.73,834169.0,52.3469,52.3568,52.2973,52.3469,834169.0
2024-05-06 09:30:00,52.38,52.44,52.26,52.29,494451.0,51.9994,52.059,51.8803,51.9101,494451.0
2024-05-06 10:00:00,52.29,52.32,52.26,52.32,427994.0,51.9101,51.9399,51.8803,51.9399,427994.0
2024-05-06 10:30:00,52.32,52.33,52.27,52.28,279709.0,51.9399,51.9498,51.8902,51.9002,279709.0
2024-05-06 11:00:00,52.28,52.28,52.22,52.24,365078.0,51.9002,51.9002,51.8406,51.8605,365078.0
2024-05-06 11:30:00,52.24,52.29,52.24,52.29,243181.0,51.8605,51.9101,51.8605,51.9101,243181.0
2024-05-06 12:00:00,52.29,52.29,52.24,52.26,177773.0,51.9101,51.9101,51.8605,51.8803,177773.0
2024-05-06 12:30:00,52.26,52.3,52.25,52.29,210281.0,51.8803,51.92,51.8704,51.9101,210281.0
2024-05-06 13:00:00,52.3,52.3,52.28,52.3,59385.0,51.92,51.92,51.9002,51.92,59385.0
2024-05-06 13:30:00,52.29,52.31,52.29,52.3,78889.0,51.9101,51.9299,51.9101,51.92,78889.0
2024-05-06 14:00:00,52.31,52.32,52.3,52.31,158272.0,51.9299,51.9399,51.92,51.9299,158272.0
2024-05-06 14:30:00,52.32,52.33,52.29,52.32,136229.0,51.9399,51.9498,51.9101,51.9399,136229.0
2024-05-06 15:00:00,52.32,52.32,52.29,52.3,122555.0,51.9399,51.9399,51.9101,51.92,122555.0
2024-05-06 15:30:00,52.29,52.36,52.29,52.36,503083.0,51.9101,51.9796,51.9101,51.9796,503083.0
2024-05-07 09:30:00,51.8,51.87,51.76,51.81,846977.0,51.4237,51.4931,51.3839,51.4336,846977.0
2024-05-07 10:00:00,51.81,51.89,51.8,51.86,737791.0,51.4336,51.513,51.4237,51.4832,737791.0
2024-05-07 10:30:00,51.87,51.94,51.86,51.94,484821.0,51.4931,51.5626,51.4832,51.5626,484821.0
2024-05-07 11:00:00,51.94,51.95,51.93,51.94,156702.0,51.5626,51.5726,51.5527,51.5626,156702.0
2024-05-07 11:30:00,51.94,51.95,51.93,51.95,186002.0,51.5626,51.5726,51.5527,51.5726,186002.0
2024-05-07 12:00:00,51.95,51.98,51.94,51.98,196139.0,51.5726,51.6023,51.5626,51.6023,196139.0
2024-05-07 12:30:00,51.98,51.98,51.93,51.94,214382.0,51.6023,51.6023,51.5527,51.5626,214382.0
2024-05-07 13:00:00,51.94,51.96,51.93,51.96,131098.0,51.5626,51.5825,51.5527,51.5825,131098.0
2024-05-07 13:30:00,51.96,51.96,51.91,51.91,149535.0,51.5825,51.5825,51.5329,51.5329,149535.0
2024-05-07 14:00:00,51.91,51.93,51.9,51.91,121216.0,51.5329,51.5527,51.5229,51.5329,121216.0
2024-05-07 14:30:00,51.91,51.93,51.9,51.91,193881.0,51.5329,51.5527,51.5229,51.5329,193881.0
2024-05-07 15:00:00,51.91,51.92,51.89,51.91,186829.0,51.5329,51.5428,51.513,51.5329,186829.0
2024-05-07 15:30:00,51.91,51.93,51.9,51.91,735323.0,51.5329,51.5527,51.5229,51.5329,735323.0
2024-05-08 09:30:00,51.97,52.06,51.97,52.06,432574.0,51.5924,51.6818,51.5924,51.6818,432574.0
2024-05-08 10:00:00,52.07,52.13,52.06,52.12,154691.0,51.6917,51.7513,51.6818,51.7413,154691.0
2024-05-08 10:30:00,52.12,52.13,52.1,52.11,81589.0,51.7413,51.7513,51.7215,51.7314,81589.0
2024-05-08 11:00:00,52.1,52.11,52.05,52.09,229405.0,51.7215,51.7314,51.6718,51.7115,229405.0
2024-05-08 11:30:00,52.09,52.11,52.08,52.11,68196.0,51.7115,51.7314,51.7016,51.7314,68196.0
2024-05-08 12:00:00,52.11,52.11,52.09,52.1,102832.0,51.7314,51.7314,51.7115,51.7215,102832.0
2024-05-08 12:30:00,52.1,52.12,52.08,52.1,151198.0,51.7215,51.7413,51.7016,51.7215,151198.0
2024-05-08 13:00:00,52.1,52.11,52.08,52.11,121305.0,51.7215,51.7314,51.7016,51.7314,121305.0
2024-05-08 13:30:00,52.11,52.13,52.1,52.13,62332.0,51.7314,51.7513,51.7215,51.7513,62332.0
2024-05-08 14:00:00,52.13,52.13,52.09,52.1,117215.0,51.7513,51.7513,51.7115,51.7215,117215.0
2024-05-08 14:30:00,52.1,52.11,52.04,52.05,418871.0,51.7215,51.7314,51.6619,51.6718,418871.0
2024-05-08 15:00:00,52.05,52.06,52.03,52.05,862587.0,51.6718,51.6818,51.652,51.6718,862587.0
2024-05-08 15:30:00,52.04,52.05,51.99,52.01,1974003.0,51.6619,51.6718,51.6123,51.6321,1974003.0
2024-05-09 09:30:00,51.55,51.58,51.47,51.57,481571.0,51.1755,51.2053,51.0961,51.1953,481571.0
2024-05-09 10:00:00,51.56,51.61,51.56,51.6,399520.0,51.1854,51.235,51.1854,51.2251,399520.0
2024-05-09 10:30:00,51.59,51.61,51.57,51.59,422020.0,51.2152,51.235,51.1953,51.2152,422020.0
2024-05-09 11:00:00,51.59,51.61,51.57,51.59,332380.0,51.2152,51.235,51.1953,51.2152,332380.0
2024-05-09 11:30:00,51.59,51.59,51.54,51.55,145371.0,51.2152,51.2152,51.1655,51.1755,145371.0
2024-05-09 12:00:00,51.55,51.57,51.52,51.57,185693.0,51.1755,51.1953,51.1457,51.1953,185693.0
2024-05-09 12:30:00,51.56,51.58,51.53,51.55,308927.0,51.1854,51.2053,51.1556,51.1755,308927.0
2024-05-09 13:00:00,51.55,51.59,51.53,51.58,199543.0,51.1755,51.2152,51.1556,51.2053,199543.0
2024-05-09 13:30:00,51.58,51.58,51.54,51.58,157293.0,51.2053,51.2053,51.1655,51.2053,157293.0
2024-05-09 14:00:00,51.58,51.58,51.55,51.57,62727.0,51.2053,51.2053,51.1755,51.1953,62727.0
2024-05-09 14:30:00,51.57,51.59,51.56,51.59,200065.0,51.1953,51.2152,51.1854,51.2152,200065.0
2024-05-09 15:00:00,51.58,51.59,51.54,51.55,498330.0,51.2053,51.2152,51.1655,51.1755,498330.0
2024-05-09 15:30:00,51.54,51.58,51.53,51.57,1569555.0,51.1655,51.2053,51.1556,51.1953,1569555.0
2024-05-10 09:30:00,51.65,51.65,51.49,51.53,511025.0,51.2747,51.2747,51.1159,51.1556,511025.0
2024-05-10 10:00:00,51.52,51.53,51.45,51.46,281768.0,51.1457,51.1556,51.0762,51.0861,281768.0
2024-05-10 10:30:00,51.45,51.46,51.41,51.44,349755.0,51.0762,51.0861,51.0365,51.0663,349755.0
2024-05-10 11:00:00,51.44,51.44,51.24,51.39,1526473.0,51.0663,51.0663,50.8677,51.0166,1526473.0
2024-05-10 11:30:00,51.39,51.4,51.36,51.37,178943.0,51.0166,51.0266,50.9869,50.9968,178943.0
2024-05-10 12:00:00,51.37,51.39,51.35,51.38,169336.0,50.9968,51.0166,50.9769,51.0067,169336.0
2024-05-10 12:30:00,51.38,51.39,51.37,51.39,118959.0,51.0067,51.0166,50.9968,51.0166,118959.0
2024-05-10 13:00:00,51.39,51.39,51.35,51.37,309771.0,51.0166,51.0166,50.9769,50.9968,309771.0
2024-05-10 13:30:00,51.37,51.38,51.36,51.37,204323.0,50.9968,51.0067,50.9869,50.9968,204323.0
2024-05-10 14:00:00,51.37,51.39,51.36,51.37,127501.0,50.9968,51.0166,50.9869,50.9968,127501.0
2024-05-10 14:30:00,51.37,51.38,51.36,51.36,167256.0,50.9968,51.0067,50.9869,50.9869,167256.0
2024-05-10 15:00:00,51.37,51.38,51.36,51.37,206772.0,50.9968,51.0067,50.9869,50.9968,206772.0
2024-05-10 15:30:00,51.36,51.37,51.34,51.36,520318.0,50.9869,50.9968,50.967,50.9869,520318.0
2024-05-13 09:30:00,51.71,51.83,51.71,51.8,243090.0,51.3343,51.4534,51.3343,51.4237,243090.0
2024-05-13 10:00:00,51.8,51.81,51.73,51.76,250756.0,51.4237,51.4336,51.3542,51.3839,250756.0
2024-05-13 10:30:00,51.76,51.77,51.74,51.76,241130.0,51.3839,51.3939,51.3641,51.3839,241130.0
2024-05-13 11:00:00,51.76,51.77,51.73,51.75,177059.0,51.3839,51.3939,51.3542,51.374,177059.0
2024-05-13 11:30:00,51.75,51.77,51.74,51.77,164527.0,51.374,51.3939,51.3641,51.3939,164527.0
2024-05-13 12:00:00,51.78,51.79,51.77,51.79,68445.0,51.4038,51.4137,51.3939,51.4137,68445.0
2024-05-13 12:30:00,51.79,51.79,51.77,51.79,149298.0,51.4137,51.4137,51.3939,51.4137,149298.0
2024-05-13 13:00:00,51.78,51.78,51.73,51.76,154894.0,51.4038,51.4038,51.3542,51.3839,154894.0
2024-05-13 13:30:00,51.76,51.77,51.74,51.75,67724.0,51.3839,51.3939,51.3641,51.374,67724.0
2024-05-13 14:00:00,51.75,51.75,51.74,51.75,51107.0,51.374,51.374,51.3641,51.374,51107.0
2024-05-13 14:30:00,51.75,51.76,51.74,51.76,106916.0,51.374,51.3839,51.3641,51.3839,106916.0
2024-05-13 15:00:00,51.76,51.76,51.73,51.75,356361.0,51.3839,51.3839,51.3542,51.374,356361.0
2024-05-13 15:30:00,51.75,51.75,51.71,51.73,465458.0,51.374,51.374,51.3343,51.3542,465458.0
2024-05-14 09:30:00,52.07,52.13,52.01,52.1,289414.0,51.6917,51.7513,51.6321,51.7215,289414.0
2024-05-14 10:00:00,52.1,52.13,52.08,52.09,303671.0,51.7215,51.7513,51.7016,51.7115,303671.0
2024-05-14 10:30:00,52.09,52.1,52.05,52.1,117109.0,51.7115,51.7215,51.6718,51.7215,117109.0
2024-05-14 11:00:00,52.1,52.12,52.09,52.11,263222.0,51.7215,51.7413,51.7115,51.7314,263222.0
2024-05-14 11:30:00,52.11,52.11,52.07,52.08,166793.0,51.7314,51.7314,51.6917,51.7016,166793.0
2024-05-14 12:00:00,52.07,52.08,52.04,52.05,212802.0,51.6917,51.7016,51.6619,51.6718,212802.0
2024-05-14 12:30:00,52.05,52.06,52.04,52.06,138743.0,51.6718,51.6818,51.6619,51.6818,138743.0
2024-05-14 13:00:00,52.07,52.08,52.05,52.08,149766.0,51.6917,51.7016,51.6718,51.7016,149766.0
2024-05-14 13:30:00,52.08,52.08,52.06,52.07,170521.0,51.7016,51.7016,51.6818,51.6917,170521.0
2024-05-14 14:00:00,52.07,52.11,52.06,52.1,174191.0,51.6917,51.7314,51.6818,51.7215,174191.0
2024-05-14 14:30:00,52.1,52.12,52.09,52.12,366643.0,51.7215,51.7413,51.7115,51.7413,366643.0
2024-05-14 15:00:00,52.12,52.13,52.11,52.13,275613.0,51.7413,51.7513,51.7314,51.7513,275613.0
2024-05-14 15:30:00,52.13,52.17,52.13,52.16,682590.0,51.7513,51.791,51.7513,51.781,682590.0
2024-05-15 09:30:00,52.25,52.25,52.16,52.18,369408.0,51.8704,51.8704,51.781,51.8009,369408.0
2024-05-15 10:00:00,52.18,52.22,52.18,52.19,215679.0,51.8009,51.8406,51.8009,51.8108,215679.0
2024-05-15 10:30:00,52.19,52.21,52.18,52.21,125735.0,51.8108,51.8307,51.8009,51.8307,125735.0
2024-05-15 11:00:00,52.21,52.24,52.2,52.23,239790.0,51.8307,51.8605,51.8207,51.8505,239790.0
2024-05-15 11:30:00,52.23,52.26,52.22,52.23,142775.0,51.8505,51.8803,51.8406,51.8505,142775.0
2024-05-15 12:00:00,52.23,52.29,52.22,52.29,121780.0,51.8505,51.9101,51.8406,51.9101,121780.0
2024-05-15 12:30:00,52.29,52.32,52.28,52.32,67535.0,51.9101,51.9399,51.9002,51.9399,67535.0
2024-05-15 13:00:00,52.32,52.34,52.31,52.33,114402.0,51.9399,51.9597,51.9299,51.9498,114402.0
2024-05-15 13:30:00,52.33,52.34,52.31,52.34,67172.0,51.9498,51.9597,51.9299,51.9597,67172.0
2024-05-15 14:00:00,52.34,52.34,52.31,52.34,277264.0,51.9597,51.9597,51.9299,51.9597,277264.0
2024-05-15 14:30:00,52.34,52.34,52.31,52.32,92342.0,51.9597,51.9597,51.9299,51.9399,92342.0
2024-05-15 15:00:00,52.32,52.33,52.31,52.32,246936.0,51.9399,51.9498,51.9299,51.9399,246936.0
2024-05-15 15:30:00,52.31,52.35,52.31,52.33,547656.0,51.9299,51.9697,51.9299,51.9498,547656.0
2024-05-16 09:30:00,52.49,52.56,52.49,52.51,515591.0,52.1086,52.1781,52.1086,52.1285,515591.0
2024-05-16 10:00:00,52.51,52.56,52.49,52.55,223998.0,52.1285,52.1781,52.1086,52.1682,223998.0
2024-05-16 10:30:00,52.55,52.57,52.53,52.57,80496.0,52.1682,52.1881,52.1483,52.1881,80496.0
2024-05-16 11:00:00,52.57,52.57,52.52,52.54,299143.0,52.1881,52.1881,52.1384,52.1583,299143.0
2024-05-16 11:30:00,52.55,52.55,52.51,52.54,547228.0,52.1682,52.1682,52.1285,52.1583,547228.0
2024-05-16 12:00:00,52.54,52.54,52.51,52.54,341950.0,52.1583,52.1583,52.1285,52.1583,341950.0
2024-05-16 12:30:00,52.53,52.55,52.51,52.54,198756.0,52.1483,52.1682,52.1285,52.1583,198756.0
2024-05-16 13:00:00,52.54,52.56,52.52,52.54,197446.0,52.1583,52.1781,52.1384,52.1583,197446.0
2024-05-16 13:30:00,52.55,52.56,52.54,52.55,157778.0,52.1682,52.1781,52.1583,52.1682,157778.0
2024-05-16 14:00:00,52.55,52.56,52.52,52.54,128765.0,52.1682,52.1781,52.1384,52.1583,128765.0
2024-05-16 14:30:00,52.54,52.56,52.54,52.55,110765.0,52.1583,52.1781,52.1583,52.1682,110765.0
2024-05-16 15:00:00,52.55,52.56,52.54,52.55,253740.0,52.1682,52.1781,52.1583,52.1682,253740.0
2024-05-16 15:30:00,52.55,52.56,52.52,52.54,588850.0,52.1682,52.1781,52.1384,52.1583,588850.0
2024-05-17 09:30:00,52.86,52.9,52.79,52.9,423737.0,52.476,52.5157,52.4065,52.5157,423737.0
2024-05-17 10:00:00,52.9,52.95,52.89,52.94,356168.0,52.5157,52.5653,52.5057,52.5554,356168.0
2024-05-17 10:30:00,52.95,52.97,52.91,52.93,243072.0,52.5653,52.5852,52.5256,52.5454,243072.0
2024-05-17 11:00:00,52.93,52.93,52.9,52.91,121589.0,52.5454,52.5454,52.5157,52.5256,121589.0
2024-05-17 11:30:00,52.91,52.92,52.89,52.9,137815.0,52.5256,52.5355,52.5057,52.5157,137815.0
2024-05-17 12:00:00,52.91,52.93,52.9,52.91,101782.0,52.5256,52.5454,52.5157,52.5256,101782.0
2024-05-17 12:30:00,52.91,52.96,52.91,52.96,137741.0,52.5256,52.5752,52.5256,52.5752,137741.0
2024-05-17 13:00:00,52.96,52.98,52.95,52.98,78208.0,52.5752,52.5951,52.5653,52.5951,78208.0
2024-05-17 13:30:00,52.98,52.98,52.96,52.97,99540.0,52.5951,52.5951,52.5752,52.5852,99540.0
2024-05-17 14:00:00,52.97,52.97,52.93,52.95,151163.0,52.5852,52.5852,52.5454,52.5653,151163.0
2024-05-17 14:30:00,52.95,52.99,52.94,52.99,114705.0,52.5653,52.605,52.5554,52.605,114705.0
2024-05-17 15:00:00,52.99,53.0,52.98,52.98,173998.0,52.605,52.6149,52.5951,52.5951,173998.0
2024-05-17 15:30:00,52.98,52.99,52.97,52.98,720697.0,52.5951,52.605,52.5852,52.5951,720697.0
2024-05-20 09:30:00,53.14,53.16,53.1,53.16,222791.0,52.7539,52.7738,52.7142,52.7738,222791.0
2024-05-20 10:00:00,53.16,53.16,53.14,53.15,95425.0,52.7738,52.7738,52.7539,52.7638,95425.0
2024-05-20 10:30:00,53.15,53.2,53.15,53.18,271999.0,52.7638,52.8135,52.7638,52.7936,271999.0
2024-05-20 11:00:00,53.18,53.2,53.15,53.2,224135.0,52.7936,52.8135,52.7638,52.8135,224135.0
2024-05-20 11:30:00,53.2,53.2,53.05,53.17,749448.0,52.8135,52.8135,52.6646,52.7837,749448.0
2024-05-20 12:00:00,53.17,53.19,53.16,53.17,54181.0,52.7837,52.8036,52.7738,52.7837,54181.0
2024-05-20 12:30:00,53.18,53.18,53.16,53.17,110415.0,52.7936,52.7936,52.7738,52.7837,110415.0
2024-05-20 13:00:00,53.17,53.17,53.15,53.15,110098.0,52.7837,52.7837,52.7638,52.7638,110098.0
2024-05-20 13:30:00,53.15,53.16,53.14,53.16,60903.0,52.7638,52.7738,52.7539,52.7738,60903.0
2024-05-20 14:00:00,53.15,53.16,53.13,53.15,122384.0,52.7638,52.7738,52.744,52.7638,122384.0
2024-05-20 14:30:00,53.15,53.15,53.13,53.13,81727.0,52.7638,52.7638,52.744,52.744,81727.0
2024-05-20 15:00:00,53.13,53.14,53.12,53.13,205940.0,52.744,52.7539,52.7341,52.744,205940.0
2024-05-20 15:30:00,53.14,53.14,53.11,53.14,497839.0,52.7539,52.7539,52.7241,52.7539,497839.0
2024-05-21 09:30:00,53.23,53.29,53.21,53.28,500024.0,52.8433,52.9028,52.8234,52.8929,500024.0
2024-05-21 10:00:00,53.28,53.3,53.27,53.3,365434.0,52.8929,52.9128,52.883,52.9128,365434.0
2024-05-21 10:30:00,53.3,53.31,53.26,53.27,138110.0,52.9128,52.9227,52.873,52.883,138110.0
2024-05-21 11:00:00,53.27,53.27,53.25,53.25,161835.0,52.883,52.883,52.8631,52.8631,161835.0
2024-05-21 11:30:00,53.25,53.26,53.21,53.23,250149.0,52.8631,52.873,52.8234,52.8433,250149.0
2024-05-21 12:00:00,53.23,53.23,53.19,53.2,104844.0,52.8433,52.8433,52.8036,52.8135,104844.0
2024-05-21 12:30:00,53.2,53.2,53.17,53.17,149843.0,52.8135,52.8135,52.7837,52.7837,149843.0
2024-05-21 13:00:00,53.18,53.21,53.17,53.21,139136.0,52.7936,52.8234,52.7837,52.8234,139136.0
2024-05-21 13:30:00,53.21,53.23,53.2,53.23,93125.0,52.8234,52.8433,52.8135,52.8433,93125.0
2024-05-21 14:00:00,53.23,53.25,53.21,53.21,480940.0,52.8433,52.8631,52.8234,52.8234,480940.0
2024-05-21 14:30:00,53.21,53.23,53.21,53.23,110643.0,52.8234,52.8433,52.8234,52.8433,110643.0
2024-05-21 15:00:00,53.23,53.24,53.22,53.23,54516.0,52.8433,52.8532,52.8333,52.8433,54516.0
2024-05-21 15:30:00,53.23,53.24,53.18,53.23,470612.0,52.8433,52.8532,52.7936,52.8433,470612.0
2024-05-22 09:30:00,53.32,53.32,53.23,53.3,260841.0,52.9326,52.9326,52.8433,52.9128,260841.0
2024-05-22 10:00:00,53.3,53.3,53.24,53.26,161911.0,52.9128,52.9128,52.8532,52.873,161911.0
2024-05-22 10:30:00,53.26,53.27,53.25,53.25,176201.0,52.873,52.883,52.8631,52.8631,176201.0
2024-05-22 11:00:00,53.26,53.29,53.25,53.27,169368.0,52.873,52.9028,52.8631,52.883,169368.0
2024-05-22 11:30:00,53.27,53.31,53.27,53.28,232445.0,52.883,52.9227,52.883,52.8929,232445.0
2024-05-22 12:00:00,53.29,53.3,53.28,53.3,86933.0,52.9028,52.9128,52.8929,52.9128,86933.0
2024-05-22 12:30:00,53.3,53.31,53.29,53.3,128949.0,52.9128,52.9227,52.9028,52.9128,128949.0
2024-05-22 13:00:00,53.3,53.33,53.3,53.32,88745.0,52.9128,52.9425,52.9128,52.9326,88745.0
2024-05-22 13:30:00,53.32,53.33,53.28,53.3,929873.0,52.9326,52.9425,52.8929,52.9128,929873.0
2024-05-22 14:00:00,53.29,53.29,53.21,53.22,209702.0,52.9028,52.9028,52.8234,52.8333,209702.0
2024-05-22 14:30:00,53.22,53.23,53.2,53.23,115598.0,52.8333,52.8433,52.8135,52.8433,115598.0
2024-05-22 15:00:00,53.23,53.24,53.2,53.22,166283.0,52.8433,52.8532,52.8135,52.8333,166283.0
2024-05-22 15:30:00,53.22,53.31,53.21,53.29,694539.0,52.8333,52.9227,52.8234,52.9028,694539.0
2024-05-23 09:30:00,54.07,54.07,53.83,53.87,1221911.0,53.6772,53.6772,53.4389,53.4786,1221911.0
2024-05-23 10:00:00,53.87,53.9,53.81,53.83,586310.0,53.4786,53.5084,53.4191,53.4389,586310.0
2024-05-23 10:30:00,53.83,53.83,53.74,53.75,300711.0,53.4389,53.4389,53.3496,53.3595,300711.0
2024-05-23 11:00:00,53.75,53.86,53.74,53.86,270314.0,53.3595,53.4687,53.3496,53.4687,270314.0
2024-05-23 11:30:00,53.86,53.9,53.85,53.88,206914.0,53.4687,53.5084,53.4588,53.4885,206914.0
2024-05-23 12:00:00,53.89,53.9,53.83,53.88,228178.0,53.4985,53.5084,53.4389,53.4885,228178.0
2024-05-23 12:30:00,53.88,53.88,53.84,53.85,250216.0,53.4885,53.4885,53.4488,53.4588,250216.0
2024-05-23 13:00:00,53.86,53.87,53.83,53.86,316926.0,53.4687,53.4786,53.4389,53.4687,316926.0
2024-05-23 13:30:00,53.86,53.86,53.78,53.79,214788.0,53.4687,53.4687,53.3893,53.3992,214788.0
2024-05-23 14:00:00,53.79,53.8,53.75,53.77,246670.0,53.3992,53.4091,53.3595,53.3793,246670.0
2024-05-23 14:30:00,53.77,53.77,53.73,53.75,220556.0,53.3793,53.3793,53.3396,53.3595,220556.0
2024-05-23 15:00:00,53.74,53.78,53.74,53.77,226986.0,53.3496,53.3893,53.3496,53.3793,226986.0
2024-05-23 15:30:00,53.77,53.82,53.76,53.81,1176726.0,53.3793,53.429,53.3694,53.4191,1176726.0
2024-05-24 09:30:00,54.08,54.12,54.02,54.08,361882.0,53.6871,53.7268,53.6275,53.6871,361882.0
2024-05-24 10:00:00,54.08,54.15,54.08,54.15,326605.0,53.6871,53.7566,53.6871,53.7566,326605.0
2024-05-24 10:30:00,54.15,54.15,54.11,54.14,304949.0,53.7566,53.7566,53.7169,53.7467,304949.0
2024-05-24 11:00:00,54.14,54.15,54.13,54.13,254283.0,53.7467,53.7566,53.7367,53.7367,254283.0
2024-05-24 11:30:00,54.13,54.14,54.05,54.07,199288.0,53.7367,53.7467,53.6573,53.6772,199288.0
2024-05-24 12:00:00,54.07,54.12,54.07,54.12,158852.0,53.6772,53.7268,53.6772,53.7268,158852.0
2024-05-24 12:30:00,54.12,54.12,54.08,54.1,127896.0,53.7268,53.7268,53.6871,53.7069,127896.0
2024-05-24 13:00:00,54.1,54.11,54.08,54.1,188666.0,53.7069,53.7169,53.6871,53.7069,188666.0
2024-05-24 13:30:00,54.1,54.11,54.09,54.11,106575.0,53.7069,53.7169,53.697,53.7169,106575.0
2024-05-24 14:00:00,54.11,54.12,54.07,54.08,153918.0,53.7169,53.7268,53.6772,53.6871,153918.0
2024-05-24 14:30:00,54.08,54.09,54.07,54.08,212889.0,53.6871,53.697,53.6772,53.6871,212889.0
2024-05-24 15:00:00,54.08,54.08,54.06,54.08,144086.0,53.6871,53.6871,53.6672,53.6871,144086.0
2024-05-24 15:30:00,54.07,54.09,54.05,54.06,768454.0,53.6772,53.697,53.6573,53.6672,768454.0
2024-05-28 09:30:00,53.76,53.81,53.62,53.63,661572.0,53.3694,53.4191,53.2304,53.2404,661572.0
2024-05-28 10:00:00,53.63,53.66,53.61,53.64,215871.0,53.2404,53.2701,53.2205,53.2503,215871.0
2024-05-28 10:30:00,53.65,53.67,53.63,53.64,157007.0,53.2602,53.2801,53.2404,53.2503,157007.0
2024-05-28 11:00:00,53.65,53.65,53.55,53.61,270804.0,53.2602,53.2602,53.1609,53.2205,270804.0
2024-05-28 11:30:00,53.61,53.61,53.58,53.61,155342.0,53.2205,53.2205,53.1907,53.2205,155342.0
2024-05-28 12:00:00,53.6,53.62,53.58,53.59,143714.0,53.2106,53.2304,53.1907,53.2006,143714.0
2024-05-28 12:30:00,53.59,53.6,53.57,53.58,122350.0,53.2006,53.2106,53.1808,53.1907,122350.0
2024-05-28 13:00:00,53.58,53.58,53.53,53.55,194919.0,53.1907,53.1907,53.1411,53.1609,194919.0
2024-05-28 13:30:00,53.55,53.57,53.5,53.53,333882.0,53.1609,53.1808,53.1113,53.1411,333882.0
2024-05-28 14:00:00,53.53,53.54,53.51,53.51,66688.0,53.1411,53.151,53.1212,53.1212,66688.0
2024-05-28 14:30:00,53.52,53.52,53.49,53.51,109973.0,53.1312,53.1312,53.1014,53.1212,109973.0
2024-05-28 15:00:00,53.51,53.53,53.49,53.51,207595.0,53.1212,53.1411,53.1014,53.1212,207595.0
2024-05-28 15:30:00,53.51,53.57,53.5,53.57,638104.0,53.1212,53.1808,53.1113,53.1808,638104.0
2024-05-29 09:30:00,53.29,53.29,53.2,53.25,796390.0,52.9028,52.9028,52.8135,52.8631,796390.0
2024-05-29 10:00:00,53.25,53.26,53.2,53.23,464139.0,52.8631,52.873,52.8135,52.8433,464139.0
2024-05-29 10:30:00,53.23,53.27,53.22,53.25,286310.0,52.8433,52.883,52.8333,52.8631,286310.0
2024-05-29 11:00:00,53.25,53.25,53.2,53.23,90673.0,52.8631,52.8631,52.8135,52.8433,90673.0
2024-05-29 11:30:00,53.23,53.24,53.2,53.24,122356.0,52.8433,52.8532,52.8135,52.8532,122356.0
2024-05-29 12:00:00,53.23,53.24,53.21,53.23,100250.0,52.8433,52.8532,52.8234,52.8433,100250.0
2024-05-29 12:30:00,53.23,53.25,53.22,53.22,131371.0,52.8433,52.8631,52.8333,52.8333,131371.0
2024-05-29 13:00:00,53.23,53.27,53.22,53.27,114053.0,52.8433,52.883,52.8333,52.883,114053.0
2024-05-29 13:30:00,53.27,53.28,53.24,53.27,72144.0,52.883,52.8929,52.8532,52.883,72144.0
2024-05-29 14:00:00,53.28,53.29,53.26,53.28,89498.0,52.8929,52.9028,52.873,52.8929,89498.0
2024-05-29 14:30:00,53.28,53.28,53.25,53.27,101884.0,52.8929,52.8929,52.8631,52.883,101884.0
2024-05-29 15:00:00,53.27,53.29,53.26,53.29,110463.0,52.883,52.9028,52.873,52.9028,110463.0
2024-05-29 15:30:00,53.29,53.29,53.24,53.28,760393.0,52.9028,52.9028,52.8532,52.8929,760393.0
2024-05-30 09:30:00,53.0,53.0,52.92,52.98,558876.0,52.6149,52.6149,52.5355,52.5951,558876.0
2024-05-30 10:00:00,52.98,53.02,52.94,52.99,388247.0,52.5951,52.6348,52.5554,52.605,388247.0
2024-05-30 10:30:00,52.98,53.0,52.96,52.98,244146.0,52.5951,52.6149,52.5752,52.5951,244146.0
2024-05-30 11:00:00,52.98,53.0,52.95,53.0,281918.0,52.5951,52.6149,52.5653,52.6149,281918.0
2024-05-30 11:30:00,53.0,53.01,52.98,52.98,181777.0,52.6149,52.6249,52.5951,52.5951,181777.0
2024-05-30 12:00:00,52.98,53.03,52.98,53.03,154969.0,52.5951,52.6447,52.5951,52.6447,154969.0
2024-05-30 12:30:00,53.03,53.06,53.02,53.05,113267.0,52.6447,52.6745,52.6348,52.6646,113267.0
2024-05-30 13:00:00,53.05,53.08,53.05,53.08,182278.0,52.6646,52.6944,52.6646,52.6944,182278.0
2024-05-30 13:30:00,53.08,53.08,53.05,53.08,156844.0,52.6944,52.6944,52.6646,52.6944,156844.0
2024-05-30 14:00:00,53.08,53.08,53.02,53.04,172232.0,52.6944,52.6944,52.6348,52.6546,172232.0
2024-05-30 14:30:00,53.04,53.06,53.02,53.04,127310.0,52.6546,52.6745,52.6348,52.6546,127310.0
2024-05-30 15:00:00,53.03,53.04,53.02,53.04,205109.0,52.6447,52.6546,52.6348,52.6546,205109.0
2024-05-30 15:30:00,53.04,53.05,52.98,53.03,974356.0,52.6546,52.6646,52.5951,52.6447,974356.0
2024-05-31 09:30:00,53.08,53.1,52.84,52.86,648648.0,52.6944,52.7142,52.4561,52.476,648648.0
2024-05-31 10:00:00,52.86,52.88,52.82,52.85,350702.0,52.476,52.4958,52.4362,52.466,350702.0
2024-05-31 10:30:00,52.85,52.85,52.76,52.8,348803.0,52.466,52.466,52.3767,52.4164,348803.0
2024-05-31 11:00:00,52.8,52.8,52.75,52.77,502639.0,52.4164,52.4164,52.3668,52.3866,502639.0
2024-05-31 11:30:00,52.77,52.78,52.73,52.76,407644.0,52.3866,52.3965,52.3469,52.3767,407644.0
2024-05-31 12:00:00,52.76,52.76,52.73,52.76,244280.0,52.3767,52.3767,52.3469,52.3767,244280.0
2024-05-31 12:30:00,52.76,52.83,52.75,52.8,256890.0,52.3767,52.4462,52.3668,52.4164,256890.0
2024-05-31 13:00:00,52.81,52.86,52.8,52.84,177517.0,52.4263,52.476,52.4164,52.4561,177517.0
2024-05-31 13:30:00,52.85,52.85,52.84,52.85,154278.0,52.466,52.466,52.4561,52.466,154278.0
2024-05-31 14:00:00,52.85,52.85,52.84,52.84,160334.0,52.466,52.466,52.4561,52.4561,160334.0
2024-05-31 14:30:00,52.84,52.86,52.83,52.85,265707.0,52.4561,52.476,52.4462,52.466,265707.0
2024-05-31 15:00:00,52.85,52.85,52.83,52.84,483261.0,52.466,52.466,52.4462,52.4561,483261.0
2024-05-31 15:30:00,52.84,53.0,52.83,52.99,1853882.0,52.4561,52.6149,52.4462,52.605,1853882.0
2024-06-03 09:30:00,54.81,54.84,54.69,54.73,1812902.0,54.4118,54.4416,54.2927,54.3324,1812902.0
2024-06-03 10:00:00,54.73,54.8,54.71,54.77,813534.0,54.3324,54.4019,54.3125,54.3721,813534.0
2024-06-03 10:30:00,54.77,54.77,54.59,54.62,952216.0,54.3721,54.3721,54.1934,54.2232,952216.0
2024-06-03 11:00:00,54.62,54.65,54.59,54.63,676701.0,54.2232,54.2529,54.1934,54.2331,676701.0
2024-06-03 11:30:00,54.63,54.68,54.62,54.65,867674.0,54.2331,54.2827,54.2232,54.2529,867674.0
2024-06-03 12:00:00,54.65,54.66,54.6,54.64,267489.0,54.2529,54.2629,54.2033,54.243,267489.0
2024-06-03 12:30:00,54.64,54.65,54.61,54.65,625520.0,54.243,54.2529,54.2132,54.2529,625520.0
2024-06-03 13:00:00,54.64,54.67,54.6,54.66,596675.0,54.243,54.2728,54.2033,54.2629,596675.0
2024-06-03 13:30:00,54.66,54.74,54.65,54.71,781500.0,54.2629,54.3423,54.2529,54.3125,781500.0
2024-06-03 14:00:00,54.71,54.81,54.71,54.78,2224625.0,54.3125,54.4118,54.3125,54.382,2224625.0
2024-06-03 14:30:00,54.77,54.8,54.77,54.79,352477.0,54.3721,54.4019,54.3721,54.3919,352477.0
2024-06-03 15:00:00,54.79,54.83,54.78,54.83,386871.0,54.3919,54.4316,54.382,54.4316,386871.0
2024-06-03 15:30:00,54.83,54.86,54.8,54.82,1556079.0,54.4316,54.4614,54.4019,54.4217,1556079.0
2024-06-04 09:30:00,51.01,51.2,50.84,51.18,4902476.0,50.6394,50.828,50.4706,50.8082,4902476.0
2024-06-04 10:00:00,51.18,51.29,51.14,51.28,1926726.0,50.8082,50.9174,50.7684,50.9074,1926726.0
2024-06-04 10:30:00,51.28,51.31,51.24,51.29,1856614.0,50.9074,50.9372,50.8677,50.9174,1856614.0
2024-06-04 11:00:00,51.29,51.34,51.21,51.22,1720120.0,50.9174,50.967,50.8379,50.8479,1720120.0
2024-06-04 11:30:00,51.22,51.23,51.2,51.22,1785041.0,50.8479,50.8578,50.828,50.8479,1785041.0
2024-06-04 12:00:00,51.22,51.23,51.16,51.16,729672.0,50.8479,50.8578,50.7883,50.7883,729672.0
2024-06-04 12:30:00,51.16,51.31,51.16,51.31,1134069.0,50.7883,50.9372,50.7883,50.9372,1134069.0
2024-06-04 13:00:00,51.31,51.4,51.29,51.4,763173.0,50.9372,51.0266,50.9174,51.0266,763173.0
2024-06-04 13:30:00,51.4,51.44,51.38,51.42,804745.0,51.0266,51.0663,51.0067,51.0464,804745.0
2024-06-04 14:00:00,51.41,51.5,51.4,51.47,655157.0,51.0365,51.1258,51.0266,51.0961,655157.0
2024-06-04 14:30:00,51.47,51.53,51.45,51.53,958243.0,51.0961,51.1556,51.0762,51.1556,958243.0
2024-06-04 15:00:00,51.53,51.54,51.41,51.47,777965.0,51.1556,51.1655,51.0365,51.0961,777965.0
2024-06-04 15:30:00,51.48,51.49,51.41,51.49,1840622.0,51.106,51.1159,51.0365,51.1159,1840622.0
2024-06-05 09:30:00,52.73,52.86,52.7,52.86,2349668.0,52.3469,52.476,52.3171,52.476,2349668.0
2024-06-05 10:00:00,52.84,52.86,52.75,52.82,853389.0,52.4561,52.476,52.3668,52.4362,853389.0
2024-06-05 10:30:00,52.81,52.83,52.76,52.79,734453.0,52.4263,52.4462,52.3767,52.4065,734453.0
2024-06-05 11:00:00,52.79,52.89,52.78,52.89,892751.0,52.4065,52.5057,52.3965,52.5057,892751.0
2024-06-05 11:30:00,52.89,52.93,52.78,52.79,516668.0,52.5057,52.5454,52.3965,52.4065,516668.0
2024-06-05 12:00:00,52.79,52.81,52.76,52.8,319780.0,52.4065,52.4263,52.3767,52.4164,319780.0
2024-06-05 12:30:00,52.8,52.87,52.8,52.85,360216.0,52.4164,52.4859,52.4164,52.466,360216.0
2024-06-05 13:00:00,52.85,52.87,52.83,52.85,274626.0,52.466,52.4859,52.4462,52.466,274626.0
2024-06-05 13:30:00,52.85,52.89,52.85,52.89,340045.0,52.466,52.5057,52.466,52.5057,340045.0
2024-06-05 14:00:00,52.89,52.9,52.87,52.89,281107.0,52.5057,52.5157,52.4859,52.5057,281107.0
2024-06-05 14:30:00,52.89,52.92,52.88,52.89,362072.0,52.5057,52.5355,52.4958,52.5057,362072.0
2024-06-05 15:00:00,52.89,52.92,52.89,52.91,320704.0,52.5057,52.5355,52.5057,52.5256,320704.0
2024-06-05 15:30:00,52.91,53.13,52.9,53.11,2350165.0,52.5256,52.744,52.5157,52.7241,2350165.0
2024-06-06 09:30:00,53.41,53.43,53.34,53.35,641356.0,53.022,53.0418,52.9525,52.9624,641356.0
2024-06-06 10:00:00,53.35,53.36,53.27,53.29,473839.0,52.9624,52.9723,52.883,52.9028,473839.0
2024-06-06 10:30:00,53.29,53.33,53.26,53.3,702961.0,52.9028,52.9425,52.873,52.9128,702961.0
2024-06-06 11:00:00,53.3,53.33,53.26,53.3,286904.0,52.9128,52.9425,52.873,52.9128,286904.0
2024-06-06 11:30:00,53.3,53.37,53.3,53.35,302640.0,52.9128,52.9822,52.9128,52.9624,302640.0
2024-06-06 12:00:00,53.36,53.36,53.28,53.3,185490.0,52.9723,52.9723,52.8929,52.9128,185490.0
2024-06-06 12:30:00,53.3,53.3,53.26,53.27,249984.0,52.9128,52.9128,52.873,52.883,249984.0
2024-06-06 13:00:00,53.27,53.31,53.26,53.31,182977.0,52.883,52.9227,52.873,52.9227,182977.0
2024-06-06 13:30:00,53.3,53.35,53.3,53.35,148473.0,52.9128,52.9624,52.9128,52.9624,148473.0
2024-06-06 14:00:00,53.35,53.36,53.29,53.34,149325.0,52.9624,52.9723,52.9028,52.9525,149325.0
2024-06-06 14:30:00,53.33,53.37,53.32,53.36,239137.0,52.9425,52.9822,52.9326,52.9723,239137.0
2024-06-06 15:00:00,53.36,53.38,53.35,53.37,103968.0,52.9723,52.9922,52.9624,52.9822,103968.0
2024-06-06 15:30:00,53.37,53.42,53.35,53.38,1132926.0,52.9822,53.0319,52.9624,52.9922,1132926.0
2024-06-07 09:30:00,54.19,54.19,54.07,54.1,632177.0,53.7963,53.7963,53.6772,53.7069,632177.0
2024-06-07 10:00:00,54.1,54.12,54.08,54.12,607771.0,53.7069,53.7268,53.6871,53.7268,607771.0
2024-06-07 10:30:00,54.12,54.13,54.08,54.09,384052.0,53.7268,53.7367,53.6871,53.697,384052.0
2024-06-07 11:00:00,54.09,54.09,54.01,54.03,264587.0,53.697,53.697,53.6176,53.6375,264587.0
2024-06-07 11:30:00,54.03,54.08,54.03,54.07,126489.0,53.6375,53.6871,53.6375,53.6772,126489.0
2024-06-07 12:00:00,54.08,54.12,54.06,54.1,335763.0,53.6871,53.7268,53.6672,53.7069,335763.0
2024-06-07 12:30:00,54.11,54.12,54.03,54.07,333751.0,53.7169,53.7268,53.6375,53.6772,333751.0
2024-06-07 13:00:00,54.07,54.08,54.05,54.06,192036.0,53.6772,53.6871,53.6573,53.6672,192036.0
2024-06-07 13:30:00,54.05,54.08,54.05,54.06,185051.0,53.6573,53.6871,53.6573,53.6672,185051.0
2024-06-07 14:00:00,54.06,54.06,53.98,54.03,289980.0,53.6672,53.6672,53.5878,53.6375,289980.0
2024-06-07 14:30:00,54.03,54.04,53.99,54.01,272774.0,53.6375,53.6474,53.5977,53.6176,272774.0
2024-06-07 15:00:00,54.01,54.02,53.94,53.98,171266.0,53.6176,53.6275,53.5481,53.5878,171266.0
2024-06-07 15:30:00,53.98,54.02,53.96,54.0,815196.0,53.5878,53.6275,53.568,53.6077,815196.0
2024-06-10 09:30:00,54.21,54.21,54.06,54.11,324339.0,53.8161,53.8161,53.6672,53.7169,324339.0
2024-06-10 10:00:00,54.12,54.15,54.1,54.15,259565.0,53.7268,53.7566,53.7069,53.7566,259565.0
2024-06-10 10:30:00,54.15,54.19,54.13,54.16,369848.0,53.7566,53.7963,53.7367,53.7665,369848.0
2024-06-10 11:00:00,54.17,54.19,54.14,54.16,264482.0,53.7764,53.7963,53.7467,53.7665,264482.0
2024-06-10 11:30:00,54.15,54.19,54.15,54.19,145747.0,53.7566,53.7963,53.7566,53.7963,145747.0
2024-06-10 12:00:00,54.19,54.22,54.18,54.2,136900.0,53.7963,53.8261,53.7864,53.8062,136900.0
2024-06-10 12:30:00,54.2,54.21,54.18,54.2,108676.0,53.8062,53.8161,53.7864,53.8062,108676.0
2024-06-10 13:00:00,54.2,54.2,54.16,54.16,104498.0,53.8062,53.8062,53.7665,53.7665,104498.0
2024-06-10 13:30:00,54.15,54.22,54.15,54.21,148699.0,53.7566,53.8261,53.7566,53.8161,148699.0
2024-06-10 14:00:00,54.21,54.21,54.16,54.19,143340.0,53.8161,53.8161,53.7665,53.7963,143340.0
2024-06-10 14:30:00,54.19,54.2,54.15,54.16,86083.0,53.7963,53.8062,53.7566,53.7665,86083.0
2024-06-10 15:00:00,54.15,54.18,54.15,54.15,146098.0,53.7566,53.7864,53.7566,53.7566,146098.0
2024-06-10 15:30:00,54.16,54.16,54.1,54.15,693873.0,53.7665,53.7665,53.7069,53.7566,693873.0
2024-06-11 09:30:00,54.3,54.3,54.06,54.09,897530.0,53.9055,53.9055,53.6672,53.697,897530.0
2024-06-11 10:00:00,54.08,54.13,54.07,54.11,316194.0,53.6871,53.7367,53.6772,53.7169,316194.0
2024-06-11 10:30:00,54.1,54.15,54.09,54.15,189071.0,53.7069,53.7566,53.697,53.7566,189071.0
2024-06-11 11:00:00,54.14,54.16,54.11,54.13,232112.0,53.7467,53.7665,53.7169,53.7367,232112.0
2024-06-11 11:30:00,54.14,54.15,54.06,54.09,408683.0,53.7467,53.7566,53.6672,53.697,408683.0
2024-06-11 12:00:00,54.08,54.1,54.06,54.07,123603.0,53.6871,53.7069,53.6672,53.6772,123603.0
2024-06-11 12:30:00,54.07,54.1,54.05,54.08,98352.0,53.6772,53.7069,53.6573,53.6871,98352.0
2024-06-11 13:00:00,54.09,54.13,54.07,54.1,92222.0,53.697,53.7367,53.6772,53.7069,92222.0
2024-06-11 13:30:00,54.1,54.15,54.09,54.15,91456.0,53.7069,53.7566,53.697,53.7566,91456.0
2024-06-11 14:00:00,54.14,54.17,54.12,54.17,117065.0,53.7467,53.7764,53.7268,53.7764,117065.0
2024-06-11 14:30:00,54.16,54.18,54.15,54.18,120035.0,53.7665,53.7864,53.7566,53.7864,120035.0
2024-06-11 15:00:00,54.18,54.2,54.17,54.19,149079.0,53.7864,53.8062,53.7764,53.7963,149079.0
2024-06-11 15:30:00,54.19,54.27,54.18,54.27,683765.0,53.7963,53.8757,53.7864,53.8757,683765.0
2024-06-12 09:30:00,54.79,54.79,54.72,54.78,433912.0,54.3919,54.3919,54.3224,54.382,433912.0
2024-06-12 10:00:00,54.77,54.78,54.7,54.73,152125.0,54.3721,54.382,54.3026,54.3324,152125.0
2024-06-12 10:30:00,54.73,54.81,54.72,54.73,516333.0,54.3324,54.4118,54.3224,54.3324,516333.0
2024-06-12 11:00:00,54.73,54.73,54.68,54.72,180834.0,54.3324,54.3324,54.2827,54.3224,180834.0
2024-06-12 11:30:00,54.71,54.76,54.69,54.73,150596.0,54.3125,54.3621,54.2927,54.3324,150596.0
2024-06-12 12:00:00,54.73,54.73,54.69,54.7,134647.0,54.3324,54.3324,54.2927,54.3026,134647.0
2024-06-12 12:30:00,54.7,54.74,54.69,54.73,193843.0,54.3026,54.3423,54.2927,54.3324,193843.0
2024-06-12 13:00:00,54.74,54.76,54.73,54.75,107502.0,54.3423,54.3621,54.3324,54.3522,107502.0
2024-06-12 13:30:00,54.75,54.76,54.71,54.76,182047.0,54.3522,54.3621,54.3125,54.3621,182047.0
2024-06-12 14:00:00,54.75,54.76,54.69,54.75,209898.0,54.3522,54.3621,54.2927,54.3522,209898.0
2024-06-12 14:30:00,54.74,54.77,54.6,54.65,107175.0,54.3423,54.3721,54.2033,54.2529,107175.0
2024-06-12 15:00:00,54.65,54.7,54.6,54.62,227346.0,54.2529,54.3026,54.2033,54.2232,227346.0
2024-06-12 15:30:00,54.62,54.73,54.6,54.66,803753.0,54.2232,54.3324,54.2033,54.2629,803753.0
2024-06-13 09:30:00,54.72,54.74,54.58,54.6,674931.0,54.3224,54.3423,54.1835,54.2033,674931.0
2024-06-13 10:00:00,54.6,54.61,54.54,54.55,189285.0,54.2033,54.2132,54.1437,54.1537,189285.0
2024-06-13 10:30:00,54.55,54.57,54.53,54.57,232380.0,54.1537,54.1735,54.1338,54.1735,232380.0
2024-06-13 11:00:00,54.56,54.58,54.54,54.58,100128.0,54.1636,54.1835,54.1437,54.1835,100128.0
2024-06-13 11:30:00,54.57,54.59,54.56,54.58,98516.0,54.1735,54.1934,54.1636,54.1835,98516.0
2024-06-13 12:00:00,54.57,54.58,54.51,54.52,118723.0,54.1735,54.1835,54.114,54.1239,118723.0
2024-06-13 12:30:00,54.51,54.56,54.5,54.55,129296.0,54.114,54.1636,54.104,54.1537,129296.0
2024-06-13 13:00:00,54.56,54.58,54.55,54.58,101194.0,54.1636,54.1835,54.1537,54.1835,101194.0
2024-06-13 13:30:00,54.58,54.59,54.56,54.59,138361.0,54.1835,54.1934,54.1636,54.1934,138361.0
2024-06-13 14:00:00,54.58,54.6,54.57,54.59,81044.0,54.1835,54.2033,54.1735,54.1934,81044.0
2024-06-13 14:30:00,54.59,54.6,54.58,54.6,158838.0,54.1934,54.2033,54.1835,54.2033,158838.0
2024-06-13 15:00:00,54.59,54.61,54.58,54.59,140897.0,54.1934,54.2132,54.1835,54.1934,140897.0
2024-06-13 15:30:00,54.6,54.61,54.57,54.61,442761.0,54.2033,54.2132,54.1735,54.2132,442761.0
2024-06-14 09:30:00,54.78,54.91,54.76,54.87,458294.0,54.382,54.5111,54.3621,54.4713,458294.0
2024-06-14 10:00:00,54.87,54.88,54.83,54.87,190070.0,54.4713,54.4813,54.4316,54.4713,190070.0
2024-06-14 10:30:00,54.87,54.93,54.83,54.93,168377.0,54.4713,54.5309,54.4316,54.5309,168377.0
2024-06-14 11:00:00,54.93,54.99,54.92,54.98,181858.0,54.5309,54.5905,54.521,54.5805,181858.0
2024-06-14 11:30:00,54.98,55.0,54.95,54.97,274361.0,54.5805,54.6004,54.5508,54.5706,274361.0
2024-06-14 12:00:00,54.97,54.98,54.95,54.98,195941.0,54.5706,54.5805,54.5508,54.5805,195941.0
2024-06-14 12:30:00,54.98,55.0,54.97,55.0,144513.0,54.5805,54.6004,54.5706,54.6004,144513.0
2024-06-14 13:00:00,55.0,55.08,54.99,55.07,501752.0,54.6004,54.6798,54.5905,54.6699,501752.0
2024-06-14 13:30:00,55.07,55.08,55.06,55.08,599607.0,54.6699,54.6798,54.66,54.6798,599607.0
2024-06-14 14:00:00,55.08,55.1,55.06,55.09,582635.0,54.6798,54.6997,54.66,54.6898,582635.0
2024-06-14 14:30:00,55.09,55.12,55.06,55.12,589976.0,54.6898,54.7195,54.66,54.7195,589976.0
2024-06-14 15:00:00,55.12,55.13,55.1,55.12,1079318.0,54.7195,54.7295,54.6997,54.7195,1079318.0
2024-06-14 15:30:00,55.13,55.2,55.11,55.19,1579601.0,54.7295,54.799,54.7096,54.789,1579601.0
2024-06-17 09:30:00,55.22,55.27,55.12,55.18,295700.0,54.8188,54.8684,54.7195,54.7791,295700.0
2024-06-17 10:00:00,55.18,55.18,55.13,55.14,276225.0,54.7791,54.7791,54.7295,54.7394,276225.0
2024-06-17 10:30:00,55.14,55.18,55.13,55.16,187490.0,54.7394,54.7791,54.7295,54.7592,187490.0
2024-06-17 11:00:00,55.15,55.19,55.15,55.18,157671.0,54.7493,54.789,54.7493,54.7791,157671.0
2024-06-17 11:30:00,55.19,55.19,55.16,55.17,110805.0,54.789,54.789,54.7592,54.7692,110805.0
2024-06-17 12:00:00,55.17,55.24,55.16,55.23,208350.0,54.7692,54.8387,54.7592,54.8287,208350.0
2024-06-17 12:30:00,55.24,55.25,55.21,55.25,156124.0,54.8387,54.8486,54.8089,54.8486,156124.0
2024-06-17 13:00:00,55.24,55.26,55.22,55.23,232282.0,54.8387,54.8585,54.8188,54.8287,232282.0
2024-06-17 13:30:00,55.24,55.26,55.23,55.26,190991.0,54.8387,54.8585,54.8287,54.8585,190991.0
2024-06-17 14:00:00,55.26,55.29,55.25,55.26,132074.0,54.8585,54.8883,54.8486,54.8585,132074.0
2024-06-17 14:30:00,55.26,55.3,55.26,55.3,105324.0,54.8585,54.8982,54.8585,54.8982,105324.0
2024-06-17 15:00:00,55.3,55.31,55.28,55.3,192757.0,54.8982,54.9082,54.8784,54.8982,192757.0
2024-06-17 15:30:00,55.3,55.31,55.24,55.27,1570927.0,54.8982,54.9082,54.8387,54.8684,1570927.0
2024-06-18 09:30:00,55.34,55.44,55.32,55.43,323773.0,54.9379,55.0372,54.9181,55.0273,323773.0
2024-06-18 10:00:00,55.43,55.46,55.37,55.42,358654.0,55.0273,55.0571,54.9677,55.0174,358654.0
2024-06-18 10:30:00,55.42,55.48,55.4,55.41,184350.0,55.0174,55.0769,54.9975,55.0074,184350.0
2024-06-18 11:00:00,55.42,55.44,55.4,55.43,97373.0,55.0174,55.0372,54.9975,55.0273,97373.0
2024-06-18 11:30:00,55.43,55.49,55.42,55.49,202547.0,55.0273,55.0868,55.0174,55.0868,202547.0
2024-06-18 12:00:00,55.48,55.49,55.48,55.49,75008.0,55.0769,55.0868,55.0769,55.0868,75008.0
2024-06-18 12:30:00,55.48,55.49,55.46,55.47,65256.0,55.0769,55.0868,55.0571,55.067,65256.0
2024-06-18 13:00:00,55.47,55.49,55.45,55.48,102901.0,55.067,55.0868,55.0471,55.0769,102901.0
2024-06-18 13:30:00,55.48,55.49,55.45,55.45,79744.0,55.0769,55.0868,55.0471,55.0471,79744.0
2024-06-18 14:00:00,55.46,55.48,55.43,55.48,60842.0,55.0571,55.0769,55.0273,55.0769,60842.0
2024-06-18 14:30:00,55.48,55.48,55.45,55.47,208962.0,55.0769,55.0769,55.0471,55.067,208962.0
2024-06-18 15:00:00,55.48,55.48,55.44,55.45,93981.0,55.0769,55.0769,55.0372,55.0471,93981.0
2024-06-18 15:30:00,55.46,55.51,55.45,55.51,353839.0,55.0571,55.1067,55.0471,55.1067,353839.0
2024-06-20 09:30:00,55.05,55.08,54.85,54.9,1026574.0,54.65,54.6798,54.4515,54.5011,1026574.0
2024-06-20 10:00:00,54.9,54.94,54.86,54.9,394898.0,54.5011,54.5408,54.4614,54.5011,394898.0
2024-06-20 10:30:00,54.91,54.93,54.89,54.93,216661.0,54.5111,54.5309,54.4912,54.5309,216661.0
2024-06-20 11:00:00,54.92,54.93,54.88,54.89,212158.0,54.521,54.5309,54.4813,54.4912,212158.0
2024-06-20 11:30:00,54.88,54.91,54.88,54.89,327949.0,54.4813,54.5111,54.4813,54.4912,327949.0
2024-06-20 12:00:00,54.88,54.88,54.86,54.87,187331.0,54.4813,54.4813,54.4614,54.4713,187331.0
2024-06-20 12:30:00,54.86,54.88,54.82,54.87,211157.0,54.4614,54.4813,54.4217,54.4713,211157.0
2024-06-20 13:00:00,54.87,54.9,54.85,54.88,141266.0,54.4713,54.5011,54.4515,54.4813,141266.0
2024-06-20 13:30:00,54.88,54.89,54.83,54.89,152603.0,54.4813,54.4912,54.4316,54.4912,152603.0
2024-06-20 14:00:00,54.89,54.96,54.88,54.96,241133.0,54.4912,54.5607,54.4813,54.5607,241133.0
2024-06-20 14:30:00,54.96,54.97,54.93,54.95,138755.0,54.5607,54.5706,54.5309,54.5508,138755.0
2024-06-20 15:00:00,54.94,54.95,54.9,54.95,197786.0,54.5408,54.5508,54.5011,54.5508,197786.0
2024-06-20 15:30:00,54.95,54.96,54.93,54.96,600939.0,54.5508,54.5607,54.5309,54.5607,600939.0
2024-06-21 09:30:00,54.93,54.93,54.74,54.76,565440.0,54.5309,54.5309,54.3423,54.3621,565440.0
2024-06-21 10:00:00,54.76,54.77,54.68,54.7,313602.0,54.3621,54.3721,54.2827,54.3026,313602.0
2024-06-21 10:30:00,54.7,54.75,54.68,54.72,260457.0,54.3026,54.3522,54.2827,54.3224,260457.0
2024-06-21 11:00:00,54.72,54.72,54.67,54.69,388298.0,54.3224,54.3224,54.2728,54.2927,388298.0
2024-06-21 11:30:00,54.7,54.76,54.69,54.76,238029.0,54.3026,54.3621,54.2927,54.3621,238029.0
2024-06-21 12:00:00,54.76,54.76,54.73,54.75,106358.0,54.3621,54.3621,54.3324,54.3522,106358.0
2024-06-21 12:30:00,54.75,54.75,54.71,54.72,114462.0,54.3522,54.3522,54.3125,54.3224,114462.0
2024-06-21 13:00:00,54.72,54.72,54.71,54.72,72974.0,54.3224,54.3224,54.3125,54.3224,72974.0
2024-06-21 13:30:00,54.72,54.72,54.7,54.71,109759.0,54.3224,54.3224,54.3026,54.3125,109759.0
2024-06-21 14:00:00,54.72,54.76,54.71,54.76,134624.0,54.3224,54.3621,54.3125,54.3621,134624.0
2024-06-21 14:30:00,54.76,54.76,54.73,54.75,156860.0,54.3621,54.3621,54.3324,54.3522,156860.0
2024-06-21 15:00:00,54.75,54.75,54.74,54.75,134585.0,54.3522,54.3522,54.3423,54.3522,134585.0
2024-06-21 15:30:00,54.75,54.75,54.68,54.69,585963.0,54.3522,54.3522,54.2827,54.2927,585963.0
2024-06-24 09:30:00,55.07,55.26,55.02,55.24,484810.0,54.6699,54.8585,54.6203,54.8387,484810.0
2024-06-24 10:00:00,55.23,55.3,55.2,55.21,501500.0,54.8287,54.8982,54.799,54.8089,501500.0
2024-06-24 10:30:00,55.21,55.28,55.2,55.27,168915.0,54.8089,54.8784,54.799,54.8684,168915.0
2024-06-24 11:00:00,55.27,55.28,55.23,55.28,156219.0,54.8684,54.8784,54.8287,54.8784,156219.0
2024-06-24 11:30:00,55.28,55.29,55.26,55.28,125640.0,54.8784,54.8883,54.8585,54.8784,125640.0
2024-06-24 12:00:00,55.28,55.29,55.25,55.25,93359.0,54.8784,54.8883,54.8486,54.8486,93359.0
2024-06-24 12:30:00,55.26,55.26,55.2,55.21,137062.0,54.8585,54.8585,54.799,54.8089,137062.0
2024-06-24 13:00:00,55.21,55.23,55.17,55.18,167926.0,54.8089,54.8287,54.7692,54.7791,167926.0
2024-06-24 13:30:00,55.18,55.19,55.16,55.18,96598.0,54.7791,54.789,54.7592,54.7791,96598.0
2024-06-24 14:00:00,55.17,55.19,55.16,55.18,56590.0,54.7692,54.789,54.7592,54.7791,56590.0
2024-06-24 14:30:00,55.17,55.2,55.17,55.2,127473.0,54.7692,54.799,54.7692,54.799,127473.0
2024-06-24 15:00:00,55.2,55.23,55.19,55.2,192463.0,54.799,54.8287,54.789,54.799,192463.0
2024-06-24 15:30:00,55.19,55.2,55.14,55.14,444179.0,54.789,54.799,54.7394,54.7394,444179.0
2024-06-25 09:30:00,55.11,55.22,55.11,55.14,616216.0,54.7096,54.8188,54.7096,54.7394,616216.0
2024-06-25 10:00:00,55.14,55.17,55.13,55.15,171411.0,54.7394,54.7692,54.7295,54.7493,171411.0
2024-06-25 10:30:00,55.14,55.15,55.13,55.14,151807.0,54.7394,54.7493,54.7295,54.7394,151807.0
2024-06-25 11:00:00,55.14,55.14,55.11,55.12,133795.0,54.7394,54.7394,54.7096,54.7195,133795.0
2024-06-25 11:30:00,55.12,55.13,55.11,55.13,208403.0,54.7195,54.7295,54.7096,54.7295,208403.0
2024-06-25 12:00:00,55.13,55.14,55.1,55.14,220878.0,54.7295,54.7394,54.6997,54.7394,220878.0
2024-06-25 12:30:00,55.13,55.14,55.11,55.12,99001.0,54.7295,54.7394,54.7096,54.7195,99001.0
2024-06-25 13:00:00,55.12,55.14,55.11,55.14,206155.0,54.7195,54.7394,54.7096,54.7394,206155.0
2024-06-25 13:30:00,55.14,55.17,55.13,55.16,119060.0,54.7394,54.7692,54.7295,54.7592,119060.0
2024-06-25 14:00:00,55.16,55.18,55.15,55.18,86973.0,54.7592,54.7791,54.7493,54.7791,86973.0
2024-06-25 14:30:00,55.18,55.19,55.15,55.18,145540.0,54.7791,54.789,54.7493,54.7791,145540.0
2024-06-25 15:00:00,55.18,55.21,55.17,55.2,262144.0,54.7791,54.8089,54.7692,54.799,262144.0
2024-06-25 15:30:00,55.2,55.2,55.16,55.18,403792.0,54.799,54.799,54.7592,54.7791,403792.0
2024-06-26 09:30:00,55.34,55.34,55.17,55.18,794654.0,54.9379,54.9379,54.7692,54.7791,794654.0
2024-06-26 10:00:00,55.18,55.2,55.16,55.16,235269.0,54.7791,54.799,54.7592,54.7592,235269.0
2024-06-26 10:30:00,55.16,55.18,55.14,55.16,264492.0,54.7592,54.7791,54.7394,54.7592,264492.0
2024-06-26 11:00:00,55.16,55.17,55.13,55.16,263213.0,54.7592,54.7692,54.7295,54.7592,263213.0
2024-06-26 11:30:00,55.16,55.24,55.16,55.22,165283.0,54.7592,54.8387,54.7592,54.8188,165283.0
2024-06-26 12:00:00,55.23,55.24,55.21,55.22,82091.0,54.8287,54.8387,54.8089,54.8188,82091.0
2024-06-26 12:30:00,55.23,55.23,55.19,55.23,81860.0,54.8287,54.8287,54.789,54.8287,81860.0
2024-06-26 13:00:00,55.23,55.24,55.2,55.22,75140.0,54.8287,54.8387,54.799,54.8188,75140.0
2024-06-26 13:30:00,55.22,55.23,55.2,55.22,109960.0,54.8188,54.8287,54.799,54.8188,109960.0
2024-06-26 14:00:00,55.22,55.23,55.2,55.21,103301.0,54.8188,54.8287,54.799,54.8089,103301.0
2024-06-26 14:30:00,55.21,55.22,55.19,55.21,83910.0,54.8089,54.8188,54.789,54.8089,83910.0
2024-06-26 15:00:00,55.21,55.22,55.19,55.2,103762.0,54.8089,54.8188,54.789,54.799,103762.0
2024-06-26 15:30:00,55.2,55.23,55.18,55.19,439368.0,54.799,54.8287,54.7791,54.789,439368.0
2024-06-27 09:30:00,55.73,55.83,55.73,55.82,569688.0,55.3251,55.4244,55.3251,55.4144,569688.0
2024-06-27 10:00:00,55.82,55.85,55.79,55.81,218598.0,55.4144,55.4442,55.3847,55.4045,218598.0
2024-06-27 10:30:00,55.81,55.83,55.76,55.77,262939.0,55.4045,55.4244,55.3549,55.3648,262939.0
2024-06-27 11:00:00,55.77,55.78,55.74,55.74,137536.0,55.3648,55.3747,55.335,55.335,137536.0
2024-06-27 11:30:00,55.75,55.75,55.73,55.74,264415.0,55.345,55.345,55.3251,55.335,264415.0
2024-06-27 12:00:00,55.74,55.76,55.72,55.75,107863.0,55.335,55.3549,55.3152,55.345,107863.0
2024-06-27 12:30:00,55.75,55.78,55.73,55.76,151629.0,55.345,55.3747,55.3251,55.3549,151629.0
2024-06-27 13:00:00,55.76,55.81,55.73,55.8,134310.0,55.3549,55.4045,55.3251,55.3946,134310.0
2024-06-27 13:30:00,55.81,55.82,55.78,55.79,96755.0,55.4045,55.4144,55.3747,55.3847,96755.0
2024-06-27 14:00:00,55.79,55.79,55.75,55.77,112063.0,55.3847,55.3847,55.345,55.3648,112063.0
2024-06-27 14:30:00,55.77,55.79,55.75,55.79,184207.0,55.3648,55.3847,55.345,55.3847,184207.0
2024-06-27 15:00:00,55.79,55.8,55.77,55.8,270237.0,55.3847,55.3946,55.3648,55.3946,270237.0
2024-06-27 15:30:00,55.8,55.84,55.78,55.82,586914.0,55.3946,55.4343,55.3747,55.4144,586914.0
2024-06-28 09:30:00,55.86,55.89,55.83,55.85,589463.0,55.4542,55.4839,55.4244,55.4442,589463.0
2024-06-28 10:00:00,55.86,55.92,55.84,55.89,264753.0,55.4542,55.5137,55.4343,55.4839,264753.0
2024-06-28 10:30:00,55.89,55.92,55.85,55.89,172774.0,55.4839,55.5137,55.4442,55.4839,172774.0
2024-06-28 11:00:00,55.89,55.89,55.83,55.87,214000.0,55.4839,55.4839,55.4244,55.4641,214000.0
2024-06-28 11:30:00,55.87,55.92,55.86,55.89,142259.0,55.4641,55.5137,55.4542,55.4839,142259.0
2024-06-28 12:00:00,55.89,55.89,55.84,55.85,246825.0,55.4839,55.4839,55.4343,55.4442,246825.0
2024-06-28 12:30:00,55.85,55.85,55.81,55.84,153233.0,55.4442,55.4442,55.4045,55.4343,153233.0
2024-06-28 13:00:00,55.84,55.86,55.8,55.8,104402.0,55.4343,55.4542,55.3946,55.3946,104402.0
2024-06-28 13:30:00,55.8,55.82,55.78,55.79,131516.0,55.3946,55.4144,55.3747,55.3847,131516.0
2024-06-28 14:00:00,55.79,55.8,55.72,55.77,169525.0,55.3847,55.3946,55.3152,55.3648,169525.0
2024-06-28 14:30:00,55.77,55.77,55.73,55.73,116533.0,55.3648,55.3648,55.3251,55.3251,116533.0
2024-06-28 15:00:00,55.73,55.75,55.72,55.73,143946.0,55.3251,55.345,55.3152,55.3251,143946.0
2024-06-28 15:30:00,55.73,55.77,55.68,55.77,480564.0,55.3251,55.3648,55.2755,55.3648,480564.0
2024-07-01 09:30:00,56.12,56.2,56.04,56.18,318719.0,55.7123,55.7917,55.6328,55.7718,318719.0
2024-07-01 10:00:00,56.18,56.22,56.11,56.12,225129.0,55.7718,55.8115,55.7023,55.7123,225129.0
2024-07-01 10:30:00,56.11,56.12,56.05,56.07,136575.0,55.7023,55.7123,55.6428,55.6626,136575.0
2024-07-01 11:00:00,56.07,56.14,56.06,56.11,202041.0,55.6626,55.7321,55.6527,55.7023,202041.0
2024-07-01 11:30:00,56.11,56.13,56.09,56.12,301243.0,55.7023,55.7222,55.6825,55.7123,301243.0
2024-07-01 12:00:00,56.12,56.17,56.1,56.17,172379.0,55.7123,55.7619,55.6924,55.7619,172379.0
2024-07-01 12:30:00,56.16,56.17,56.12,56.14,314903.0,55.752,55.7619,55.7123,55.7321,314903.0
2024-07-01 13:00:00,56.14,56.2,56.13,56.19,154282.0,55.7321,55.7917,55.7222,55.7818,154282.0
2024-07-01 13:30:00,56.19,56.21,56.17,56.2,261339.0,55.7818,55.8016,55.7619,55.7917,261339.0
2024-07-01 14:00:00,56.2,56.22,56.17,56.18,179192.0,55.7917,55.8115,55.7619,55.7718,179192.0
2024-07-01 14:30:00,56.18,56.18,56.15,56.18,118310.0,55.7718,55.7718,55.742,55.7718,118310.0
2024-07-01 15:00:00,56.18,56.18,56.13,56.15,160513.0,55.7718,55.7718,55.7222,55.742,160513.0
2024-07-01 15:30:00,56.15,56.18,56.13,56.17,573014.0,55.742,55.7718,55.7222,55.7619,573014.0
2024-07-02 09:30:00,56.14,56.14,56.03,56.11,593187.0,55.7321,55.7321,55.6229,55.7023,593187.0
2024-07-02 10:00:00,56.1,56.12,56.04,56.06,344165.0,55.6924,55.7123,55.6328,55.6527,344165.0
2024-07-02 10:30:00,56.06,56.08,56.01,56.07,321421.0,55.6527,55.6726,55.6031,55.6626,321421.0
2024-07-02 11:00:00,56.07,56.13,56.05,56.12,275028.0,55.6626,55.7222,55.6428,55.7123,275028.0
2024-07-02 11:30:00,56.12,56.14,56.07,56.08,233354.0,55.7123,55.7321,55.6626,55.6726,233354.0
2024-07-02 12:00:00,56.08,56.09,56.06,56.09,192511.0,55.6726,55.6825,55.6527,55.6825,192511.0
2024-07-02 12:30:00,56.09,56.1,56.07,56.1,214183.0,55.6825,55.6924,55.6626,55.6924,214183.0
2024-07-02 13:00:00,56.1,56.12,56.09,56.12,69439.0,55.6924,55.7123,55.6825,55.7123,69439.0
2024-07-02 13:30:00,56.12,56.16,56.11,56.16,64816.0,55.7123,55.752,55.7023,55.752,64816.0
2024-07-02 14:00:00,56.16,56.18,56.15,56.17,87026.0,55.752,55.7718,55.742,55.7619,87026.0
2024-07-02 14:30:00,56.18,56.18,56.16,56.18,139148.0,55.7718,55.7718,55.752,55.7718,139148.0
2024-07-02 15:00:00,56.17,56.21,56.17,56.21,145422.0,55.7619,55.8016,55.7619,55.8016,145422.0
2024-07-02 15:30:00,56.21,56.22,56.16,56.18,584024.0,55.8016,55.8115,55.752,55.7718,584024.0
2024-07-03 09:30:00,56.32,56.43,56.28,56.38,620239.0,55.9108,56.02,55.8711,55.9704,620239.0
2024-07-03 10:00:00,56.39,56.47,56.39,56.43,373120.0,55.9803,56.0597,55.9803,56.02,373120.0
2024-07-03 10:30:00,56.42,56.44,56.4,56.43,184206.0,56.0101,56.0299,55.9902,56.02,184206.0
2024-07-03 11:00:00,56.43,56.45,56.39,56.44,271261.0,56.02,56.0399,55.9803,56.0299,271261.0
2024-07-03 11:30:00,56.44,56.46,56.42,56.43,268882.0,56.0299,56.0498,56.0101,56.02,268882.0
2024-07-03 12:00:00,56.44,56.46,56.43,56.45,219772.0,56.0299,56.0498,56.02,56.0399,219772.0
2024-07-03 12:30:00,56.45,56.45,56.4,56.43,490861.0,56.0399,56.0399,55.9902,56.02,490861.0
2024-07-05 09:30:00,56.74,56.76,56.53,56.57,601587.0,56.3278,56.3476,56.1193,56.159,601587.0
2024-07-05 10:00:00,56.56,56.59,56.5,56.52,404920.0,56.1491,56.1789,56.0895,56.1094,404920.0
2024-07-05 10:30:00,56.53,56.59,56.52,56.55,197180.0,56.1193,56.1789,56.1094,56.1391,197180.0
2024-07-05 11:00:00,56.55,56.59,56.55,56.55,230708.0,56.1391,56.1789,56.1391,56.1391,230708.0
2024-07-05 11:30:00,56.55,56.56,56.53,56.56,293898.0,56.1391,56.1491,56.1193,56.1491,293898.0
2024-07-05 12:00:00,56.56,56.58,56.55,56.57,138431.0,56.1491,56.1689,56.1391,56.159,138431.0
2024-07-05 12:30:00,56.57,56.57,56.54,56.55,117064.0,56.159,56.159,56.1292,56.1391,117064.0
2024-07-05 13:00:00,56.55,56.57,56.54,56.56,139439.0,56.1391,56.159,56.1292,56.1491,139439.0
2024-07-05 13:30:00,56.56,56.59,56.55,56.58,82364.0,56.1491,56.1789,56.1391,56.1689,82364.0
2024-07-05 14:00:00,56.59,56.59,56.57,56.58,144101.0,56.1789,56.1789,56.159,56.1689,144101.0
2024-07-05 14:30:00,56.57,56.62,56.55,56.62,124506.0,56.159,56.2086,56.1391,56.2086,124506.0
2024-07-05 15:00:00,56.62,56.65,56.61,56.64,156340.0,56.2086,56.2384,56.1987,56.2285,156340.0
2024-07-05 15:30:00,56.64,56.68,56.64,56.65,360445.0,56.2285,56.2682,56.2285,56.2384,360445.0
2024-07-08 09:30:00,56.73,56.81,56.69,56.77,679968.0,56.3178,56.3973,56.2781,56.3575,679968.0
2024-07-08 10:00:00,56.77,56.78,56.71,56.72,137213.0,56.3575,56.3675,56.298,56.3079,137213.0
2024-07-08 10:30:00,56.72,56.73,56.67,56.69,99024.0,56.3079,56.3178,56.2583,56.2781,99024.0
2024-07-08 11:00:00,56.7,56.7,56.67,56.68,73074.0,56.2881,56.2881,56.2583,56.2682,73074.0
2024-07-08 11:30:00,56.67,56.69,56.66,56.67,98193.0,56.2583,56.2781,56.2483,56.2583,98193.0
2024-07-08 12:00:00,56.68,56.68,56.62,56.63,115069.0,56.2682,56.2682,56.2086,56.2186,115069.0
2024-07-08 12:30:00,56.63,56.67,56.62,56.64,187805.0,56.2186,56.2583,56.2086,56.2285,187805.0
2024-07-08 13:00:00,56.65,56.66,56.63,56.64,130642.0,56.2384,56.2483,56.2186,56.2285,130642.0
2024-07-08 13:30:00,56.64,56.69,56.63,56.68,125119.0,56.2285,56.2781,56.2186,56.2682,125119.0
2024-07-08 14:00:00,56.68,56.69,56.66,56.69,203123.0,56.2682,56.2781,56.2483,56.2781,203123.0
2024-07-08 14:30:00,56.69,56.69,56.64,56.66,172784.0,56.2781,56.2781,56.2285,56.2483,172784.0
2024-07-08 15:00:00,56.66,56.67,56.63,56.63,170481.0,56.2483,56.2583,56.2186,56.2186,170481.0
2024-07-08 15:30:00,56.64,56.66,56.61,56.63,260196.0,56.2285,56.2483,56.1987,56.2186,260196.0
2024-07-09 09:30:00,56.81,56.88,56.77,56.87,250158.0,56.3973,56.4667,56.3575,56.4568,250158.0
2024-07-09 10:00:00,56.88,56.9,56.84,56.88,200389.0,56.4667,56.4866,56.427,56.4667,200389.0
2024-07-09 10:30:00,56.87,56.91,56.86,56.88,161807.0,56.4568,56.4965,56.4469,56.4667,161807.0
2024-07-09 11:00:00,56.87,56.88,56.82,56.83,160997.0,56.4568,56.4667,56.4072,56.4171,160997.0
2024-07-09 11:30:00,56.83,56.88,56.82,56.86,186111.0,56.4171,56.4667,56.4072,56.4469,186111.0
2024-07-09 12:00:00,56.87,56.88,56.86,56.87,168728.0,56.4568,56.4667,56.4469,56.4568,168728.0
2024-07-09 12:30:00,56.87,56.9,56.86,56.9,127969.0,56.4568,56.4866,56.4469,56.4866,127969.0
2024-07-09 13:00:00,56.9,56.92,56.87,56.9,230214.0,56.4866,56.5065,56.4568,56.4866,230214.0
2024-07-09 13:30:00,56.9,56.91,56.86,56.86,167794.0,56.4866,56.4965,56.4469,56.4469,167794.0
2024-07-09 14:00:00,56.85,56.86,56.82,56.84,296129.0,56.437,56.4469,56.4072,56.427,296129.0
2024-07-09 14:30:00,56.84,56.85,56.83,56.85,147913.0,56.427,56.437,56.4171,56.437,147913.0
2024-07-09 15:00:00,56.85,56.87,56.84,56.87,203518.0,56.437,56.4568,56.427,56.4568,203518.0
2024-07-09 15:30:00,56.87,56.87,56.85,56.86,367808.0,56.4568,56.4568,56.437,56.4469,367808.0
2024-07-10 09:30:00,56.75,56.75,56.58,56.65,488223.0,56.3377,56.3377,56.1689,56.2384,488223.0
2024-07-10 10:00:00,56.65,56.7,56.64,56.69,319494.0,56.2384,56.2881,56.2285,56.2781,319494.0
2024-07-10 10:30:00,56.69,56.7,56.66,56.68,162089.0,56.2781,56.2881,56.2483,56.2682,162089.0
2024-07-10 11:00:00,56.68,56.73,56.68,56.72,203075.0,56.2682,56.3178,56.2682,56.3079,203075.0
2024-07-10 11:30:00,56.72,56.74,56.71,56.73,112472.0,56.3079,56.3278,56.298,56.3178,112472.0
2024-07-10 12:00:00,56.73,56.76,56.72,56.74,156930.0,56.3178,56.3476,56.3079,56.3278,156930.0
2024-07-10 12:30:00,56.74,56.75,56.72,56.73,98321.0,56.3278,56.3377,56.3079,56.3178,98321.0
2024-07-10 13:00:00,56.74,56.77,56.73,56.73,155771.0,56.3278,56.3575,56.3178,56.3178,155771.0
2024-07-10 13:30:00,56.73,56.74,56.72,56.73,61721.0,56.3178,56.3278,56.3079,56.3178,61721.0
2024-07-10 14:00:00,56.72,56.73,56.7,56.72,105039.0,56.3079,56.3178,56.2881,56.3079,105039.0
2024-07-10 14:30:00,56.72,56.75,56.71,56.73,130936.0,56.3079,56.3377,56.298,56.3178,130936.0
2024-07-10 15:00:00,56.73,56.74,56.72,56.73,143505.0,56.3178,56.3278,56.3079,56.3178,143505.0
2024-07-10 15:30:00,56.73,56.75,56.72,56.74,709962.0,56.3178,56.3377,56.3079,56.3278,709962.0
2024-07-11 09:30:00,56.95,56.95,56.85,56.95,581605.0,56.5362,56.5362,56.437,56.5362,581605.0
2024-07-11 10:00:00,56.95,56.99,56.9,56.92,422541.0,56.5362,56.5759,56.4866,56.5065,422541.0
2024-07-11 10:30:00,56.92,56.98,56.88,56.95,335677.0,56.5065,56.566,56.4667,56.5362,335677.0
2024-07-11 11:00:00,56.95,56.96,56.89,56.89,363725.0,56.5362,56.5462,56.4767,56.4767,363725.0
2024-07-11 11:30:00,56.89,56.92,56.87,56.87,170595.0,56.4767,56.5065,56.4568,56.4568,170595.0
2024-07-11 12:00:00,56.88,56.9,56.85,56.89,144441.0,56.4667,56.4866,56.437,56.4767,144441.0
2024-07-11 12:30:00,56.89,56.89,56.82,56.85,154372.0,56.4767,56.4767,56.4072,56.437,154372.0
2024-07-11 13:00:00,56.85,56.88,56.84,56.86,82777.0,56.437,56.4667,56.427,56.4469,82777.0
2024-07-11 13:30:00,56.86,56.86,56.84,56.85,64675.0,56.4469,56.4469,56.427,56.437,64675.0
2024-07-11 14:00:00,56.86,56.86,56.83,56.84,77607.0,56.4469,56.4469,56.4171,56.427,77607.0
2024-07-11 14:30:00,56.83,56.87,56.83,56.87,138596.0,56.4171,56.4568,56.4171,56.4568,138596.0
2024-07-11 15:00:00,56.86,56.9,56.85,56.9,168207.0,56.4469,56.4866,56.437,56.4866,168207.0
2024-07-11 15:30:00,56.9,56.91,56.87,56.9,418441.0,56.4866,56.4965,56.4568,56.4866,418441.0
2024-07-12 09:30:00,56.95,57.1,56.95,57.04,735260.0,56.5362,56.6851,56.5362,56.6256,735260.0
2024-07-12 10:00:00,57.04,57.11,57.04,57.05,449393.0,56.6256,56.6951,56.6256,56.6355,449393.0
2024-07-12 10:30:00,57.05,57.08,57.05,57.05,465501.0,56.6355,56.6653,56.6355,56.6355,465501.0
2024-07-12 11:00:00,57.05,57.09,57.05,57.08,302096.0,56.6355,56.6752,56.6355,56.6653,302096.0
2024-07-12 11:30:00,57.07,57.13,57.07,57.12,145985.0,56.6554,56.7149,56.6554,56.705,145985.0
2024-07-12 12:00:00,57.12,57.13,57.09,57.11,212835.0,56.705,56.7149,56.6752,56.6951,212835.0
2024-07-12 12:30:00,57.12,57.13,57.11,57.12,151733.0,56.705,56.7149,56.6951,56.705,151733.0
2024-07-12 13:00:00,57.12,57.14,57.1,57.14,118129.0,56.705,56.7249,56.6851,56.7249,118129.0
2024-07-12 13:30:00,57.14,57.18,57.13,57.16,131411.0,56.7249,56.7646,56.7149,56.7447,131411.0
2024-07-12 14:00:00,57.15,57.17,57.14,57.15,97522.0,56.7348,56.7546,56.7249,56.7348,97522.0
2024-07-12 14:30:00,57.16,57.19,57.15,57.18,101024.0,56.7447,56.7745,56.7348,56.7646,101024.0
2024-07-12 15:00:00,57.18,57.19,57.17,57.19,106747.0,56.7646,56.7745,56.7546,56.7745,106747.0
2024-07-12 15:30:00,57.18,57.19,57.06,57.09,410761.0,56.7646,56.7745,56.6454,56.6752,410761.0
2024-07-15 09:30:00,57.14,57.19,57.08,57.15,1066324.0,56.7249,56.7745,56.6653,56.7348,1066324.0
2024-07-15 10:00:00,57.15,57.19,57.14,57.16,270475.0,56.7348,56.7745,56.7249,56.7447,270475.0
2024-07-15 10:30:00,57.16,57.17,57.12,57.16,284721.0,56.7447,56.7546,56.705,56.7447,284721.0
2024-07-15 11:00:00,57.16,57.19,57.15,57.17,248215.0,56.7447,56.7745,56.7348,56.7546,248215.0
2024-07-15 11:30:00,57.17,57.2,57.16,57.18,141327.0,56.7546,56.7844,56.7447,56.7646,141327.0
2024-07-15 12:00:00,57.19,57.2,57.12,57.15,203518.0,56.7745,56.7844,56.705,56.7348,203518.0
2024-07-15 12:30:00,57.15,57.17,57.1,57.13,149580.0,56.7348,56.7546,56.6851,56.7149,149580.0
2024-07-15 13:00:00,57.12,57.13,57.08,57.09,155264.0,56.705,56.7149,56.6653,56.6752,155264.0
2024-07-15 13:30:00,57.09,57.09,57.05,57.07,206616.0,56.6752,56.6752,56.6355,56.6554,206616.0
2024-07-15 14:00:00,57.07,57.1,57.05,57.1,168498.0,56.6554,56.6851,56.6355,56.6851,168498.0
2024-07-15 14:30:00,57.09,57.14,57.08,57.13,132954.0,56.6752,56.7249,56.6653,56.7149,132954.0
2024-07-15 15:00:00,57.14,57.15,57.12,57.15,71284.0,56.7249,56.7348,56.705,56.7348,71284.0
2024-07-15 15:30:00,57.14,57.15,57.12,57.15,585174.0,56.7249,56.7348,56.705,56.7348,585174.0
2024-07-16 09:30:00,57.14,57.15,57.06,57.13,577862.0,56.7249,56.7348,56.6454,56.7149,577862.0
2024-07-16 10:00:00,57.14,57.18,57.13,57.17,582751.0,56.7249,56.7646,56.7149,56.7546,582751.0
2024-07-16 10:30:00,57.17,57.24,57.16,57.21,408450.0,56.7546,56.8241,56.7447,56.7943,408450.0
2024-07-16 11:00:00,57.2,57.28,57.2,57.26,232360.0,56.7844,56.8638,56.7844,56.844,232360.0
2024-07-16 11:30:00,57.26,57.27,57.21,57.24,235281.0,56.844,56.8539,56.7943,56.8241,235281.0
2024-07-16 12:00:00,57.25,57.29,57.24,57.27,182989.0,56.8341,56.8738,56.8241,56.8539,182989.0
2024-07-16 12:30:00,57.27,57.29,57.26,57.28,128976.0,56.8539,56.8738,56.844,56.8638,128976.0
2024-07-16 13:00:00,57.29,57.29,57.26,57.29,131630.0,56.8738,56.8738,56.844,56.8738,131630.0
2024-07-16 13:30:00,57.28,57.31,57.26,57.31,369887.0,56.8638,56.8936,56.844,56.8936,369887.0
2024-07-16 14:00:00,57.3,57.32,57.29,57.32,165069.0,56.8837,56.9035,56.8738,56.9035,165069.0
2024-07-16 14:30:00,57.32,57.36,57.31,57.36,258702.0,56.9035,56.9433,56.8936,56.9433,258702.0
2024-07-16 15:00:00,57.36,57.37,57.34,57.37,204070.0,56.9433,56.9532,56.9234,56.9532,204070.0
2024-07-16 15:30:00,57.37,57.42,57.36,57.39,702805.0,56.9532,57.0028,56.9433,56.973,702805.0
2024-07-17 09:30:00,57.18,57.22,57.12,57.21,360318.0,56.7646,56.8043,56.705,56.7943,360318.0
2024-07-17 10:00:00,57.21,57.21,57.15,57.19,410746.0,56.7943,56.7943,56.7348,56.7745,410746.0
2024-07-17 10:30:00,57.19,57.21,57.14,57.15,324064.0,56.7745,56.7943,56.7249,56.7348,324064.0
2024-07-17 11:00:00,57.14,57.16,57.12,57.13,147781.0,56.7249,56.7447,56.705,56.7149,147781.0
2024-07-17 11:30:00,57.14,57.15,57.12,57.14,315779.0,56.7249,56.7348,56.705,56.7249,315779.0
2024-07-17 12:00:00,57.14,57.14,57.09,57.1,96363.0,56.7249,56.7249,56.6752,56.6851,96363.0
2024-07-17 12:30:00,57.09,57.14,57.09,57.14,134899.0,56.6752,56.7249,56.6752,56.7249,134899.0
2024-07-17 13:00:00,57.14,57.15,57.12,57.14,93878.0,56.7249,56.7348,56.705,56.7249,93878.0
2024-07-17 13:30:00,57.14,57.17,57.13,57.14,185796.0,56.7249,56.7546,56.7149,56.7249,185796.0
2024-07-17 14:00:00,57.14,57.16,57.12,57.16,63656.0,56.7249,56.7447,56.705,56.7447,63656.0
2024-07-17 14:30:00,57.15,57.16,57.14,57.14,54981.0,56.7348,56.7447,56.7249,56.7249,54981.0
2024-07-17 15:00:00,57.14,57.16,57.13,57.15,121208.0,56.7249,56.7447,56.7149,56.7348,121208.0
2024-07-17 15:30:00,57.14,57.17,57.1,57.11,519447.0,56.7249,56.7546,56.6851,56.6951,519447.0
2024-07-18 09:30:00,57.28,57.4,57.28,57.35,551128.0,56.8638,56.983,56.8638,56.9333,551128.0
2024-07-18 10:00:00,57.35,57.36,57.31,57.35,192022.0,56.9333,56.9433,56.8936,56.9333,192022.0
2024-07-18 10:30:00,57.36,57.36,57.26,57.3,339415.0,56.9433,56.9433,56.844,56.8837,339415.0
2024-07-18 11:00:00,57.3,57.31,57.23,57.23,375402.0,56.8837,56.8936,56.8142,56.8142,375402.0
2024-07-18 11:30:00,57.23,57.27,57.2,57.22,302974.0,56.8142,56.8539,56.7844,56.8043,302974.0
2024-07-18 12:00:00,57.22,57.3,57.22,57.29,222445.0,56.8043,56.8837,56.8043,56.8738,222445.0
2024-07-18 12:30:00,57.29,57.32,57.27,57.31,160035.0,56.8738,56.9035,56.8539,56.8936,160035.0
2024-07-18 13:00:00,57.31,57.34,57.29,57.33,259888.0,56.8936,56.9234,56.8738,56.9135,259888.0
2024-07-18 13:30:00,57.33,57.34,57.28,57.29,165393.0,56.9135,56.9234,56.8638,56.8738,165393.0
2024-07-18 14:00:00,57.29,57.31,57.26,57.26,156659.0,56.8738,56.8936,56.844,56.844,156659.0
2024-07-18 14:30:00,57.26,57.26,57.22,57.25,243801.0,56.844,56.844,56.8043,56.8341,243801.0
2024-07-18 15:00:00,57.24,57.25,57.11,57.17,443709.0,56.8241,56.8341,56.6951,56.7546,443709.0
2024-07-18 15:30:00,57.17,57.23,57.14,57.15,805862.0,56.7546,56.8142,56.7249,56.7348,805862.0
2024-07-19 09:30:00,56.47,56.49,56.37,56.37,813676.0,56.0597,56.0796,55.9605,55.9605,813676.0
2024-07-19 10:00:00,56.38,56.38,56.27,56.28,730164.0,55.9704,55.9704,55.8612,55.8711,730164.0
2024-07-19 10:30:00,56.28,56.3,56.26,56.29,478187.0,55.8711,55.891,55.8513,55.881,478187.0
2024-07-19 11:00:00,56.29,56.32,56.24,56.25,460599.0,55.881,55.9108,55.8314,55.8413,460599.0
2024-07-19 11:30:00,56.24,56.3,56.22,56.3,296547.0,55.8314,55.891,55.8115,55.891,296547.0
2024-07-19 12:00:00,56.3,56.31,56.25,56.25,271010.0,55.891,55.9009,55.8413,55.8413,271010.0
2024-07-19 12:30:00,56.26,56.26,56.21,56.22,173854.0,55.8513,55.8513,55.8016,55.8115,173854.0
2024-07-19 13:00:00,56.22,56.23,56.15,56.16,194763.0,55.8115,55.8215,55.742,55.752,194763.0
2024-07-19 13:30:00,56.16,56.21,56.15,56.21,179130.0,55.752,55.8016,55.742,55.8016,179130.0
2024-07-19 14:00:00,56.21,56.22,56.19,56.19,98686.0,55.8016,55.8115,55.7818,55.7818,98686.0
2024-07-19 14:30:00,56.19,56.2,56.16,56.2,156573.0,55.7818,55.7917,55.752,55.7917,156573.0
2024-07-19 15:00:00,56.2,56.23,56.19,56.22,229870.0,55.7917,55.8215,55.7818,55.8115,229870.0
2024-07-19 15:30:00,56.21,56.22,56.18,56.19,1010534.0,55.8016,55.8115,55.7718,55.7818,1010534.0
2024-07-22 09:30:00,56.61,56.73,56.56,56.56,516538.0,56.1987,56.3178,56.1491,56.1491,516538.0
2024-07-22 10:00:00,56.56,56.58,56.52,56.58,297145.0,56.1491,56.1689,56.1094,56.1689,297145.0
2024-07-22 10:30:00,56.58,56.66,56.57,56.62,531918.0,56.1689,56.2483,56.159,56.2086,531918.0
2024-07-22 11:00:00,56.62,56.67,56.56,56.57,390036.0,56.2086,56.2583,56.1491,56.159,390036.0
2024-07-22 11:30:00,56.56,56.6,56.54,56.59,188687.0,56.1491,56.1888,56.1292,56.1789,188687.0
2024-07-22 12:00:00,56.59,56.61,56.57,56.59,107521.0,56.1789,56.1987,56.159,56.1789,107521.0
2024-07-22 12:30:00,56.59,56.65,56.58,56.64,119661.0,56.1789,56.2384,56.1689,56.2285,119661.0
2024-07-22 13:00:00,56.65,56.66,56.63,56.66,74128.0,56.2384,56.2483,56.2186,56.2483,74128.0
2024-07-22 13:30:00,56.66,56.7,56.65,56.67,141412.0,56.2483,56.2881,56.2384,56.2583,141412.0
2024-07-22 14:00:00,56.68,56.69,56.66,56.67,92158.0,56.2682,56.2781,56.2483,56.2583,92158.0
2024-07-22 14:30:00,56.67,56.7,56.65,56.66,95262.0,56.2583,56.2881,56.2384,56.2483,95262.0
2024-07-22 15:00:00,56.66,56.66,56.63,56.65,107673.0,56.2483,56.2483,56.2186,56.2384,107673.0
2024-07-22 15:30:00,56.65,56.66,56.63,56.65,460285.0,56.2384,56.2483,56.2186,56.2384,460285.0
2024-07-23 09:30:00,56.1,56.19,55.6,55.68,1193946.0,55.6924,55.7818,55.196,55.2755,1193946.0
2024-07-23 10:00:00,55.68,55.7,55.52,55.6,542902.0,55.2755,55.2953,55.1166,55.196,542902.0
2024-07-23 10:30:00,55.6,55.63,55.54,55.58,349871.0,55.196,55.2258,55.1365,55.1762,349871.0
2024-07-23 11:00:00,55.57,55.71,55.56,55.71,262608.0,55.1663,55.3052,55.1563,55.3052,262608.0
2024-07-23 11:30:00,55.71,55.71,55.65,55.68,551025.0,55.3052,55.3052,55.2457,55.2755,551025.0
2024-07-23 12:00:00,55.68,55.73,55.66,55.66,568963.0,55.2755,55.3251,55.2556,55.2556,568963.0
2024-07-23 12:30:00,55.66,55.67,55.58,55.59,283044.0,55.2556,55.2655,55.1762,55.1861,283044.0
2024-07-23 13:00:00,55.59,55.69,55.59,55.68,326444.0,55.1861,55.2854,55.1861,55.2755,326444.0
2024-07-23 13:30:00,55.68,55.72,55.66,55.72,308574.0,55.2755,55.3152,55.2556,55.3152,308574.0
2024-07-23 14:00:00,55.72,55.78,55.71,55.74,423225.0,55.3152,55.3747,55.3052,55.335,423225.0
2024-07-23 14:30:00,55.74,55.77,55.73,55.73,564305.0,55.335,55.3648,55.3251,55.3251,564305.0
2024-07-23 15:00:00,55.73,55.77,55.73,55.75,266434.0,55.3251,55.3648,55.3251,55.345,266434.0
2024-07-23 15:30:00,55.75,55.76,55.71,55.74,1585165.0,55.345,55.3549,55.3052,55.335,1585165.0
2024-07-24 09:30:00,55.79,55.92,55.75,55.79,645729.0,55.3847,55.5137,55.345,55.3847,645729.0
2024-07-24 10:00:00,55.79,55.86,55.78,55.86,426607.0,55.3847,55.4542,55.3747,55.4542,426607.0
2024-07-24 10:30:00,55.85,55.86,55.81,55.81,488750.0,55.4442,55.4542,55.4045,55.4045,488750.0
2024-07-24 11:00:00,55.82,55.82,55.71,55.73,607964.0,55.4144,55.4144,55.3052,55.3251,607964.0
2024-07-24 11:30:00,55.73,55.74,55.7,55.71,382270.0,55.3251,55.335,55.2953,55.3052,382270.0
2024-07-24 12:00:00,55.71,55.76,55.7,55.72,578773.0,55.3052,55.3549,55.2953,55.3152,578773.0
2024-07-24 12:30:00,55.72,55.73,55.66,55.66,261332.0,55.3152,55.3251,55.2556,55.2556,261332.0
2024-07-24 13:00:00,55.66,55.68,55.65,55.65,275501.0,55.2556,55.2755,55.2457,55.2457,275501.0
2024-07-24 13:30:00,55.65,55.67,55.62,55.63,247471.0,55.2457,55.2655,55.2159,55.2258,247471.0
2024-07-24 14:00:00,55.63,55.63,55.55,55.56,305817.0,55.2258,55.2258,55.1464,55.1563,305817.0
2024-07-24 14:30:00,55.55,55.58,55.51,55.53,391818.0,55.1464,55.1762,55.1067,55.1266,391818.0
2024-07-24 15:00:00,55.53,55.54,55.5,55.5,413476.0,55.1266,55.1365,55.0968,55.0968,413476.0
2024-07-24 15:30:00,55.5,55.55,55.44,55.46,1722434.0,55.0968,55.1464,55.0372,55.0571,1722434.0
2024-07-25 09:30:00,55.63,55.8,55.63,55.74,377276.0,55.2258,55.3946,55.2258,55.335,377276.0
2024-07-25 10:00:00,55.74,55.8,55.71,55.8,364696.0,55.335,55.3946,55.3052,55.3946,364696.0
2024-07-25 10:30:00,55.8,55.88,55.77,55.88,336919.0,55.3946,55.474,55.3648,55.474,336919.0
2024-07-25 11:00:00,55.87,55.93,55.85,55.89,215082.0,55.4641,55.5236,55.4442,55.4839,215082.0
2024-07-25 11:30:00,55.89,55.93,55.86,55.93,154095.0,55.4839,55.5236,55.4542,55.5236,154095.0
2024-07-25 12:00:00,55.94,55.95,55.9,55.94,219057.0,55.5336,55.5435,55.4939,55.5336,219057.0
2024-07-25 12:30:00,55.93,55.94,55.91,55.91,108478.0,55.5236,55.5336,55.5038,55.5038,108478.0
2024-07-25 13:00:00,55.91,55.94,55.9,55.91,178163.0,55.5038,55.5336,55.4939,55.5038,178163.0
2024-07-25 13:30:00,55.91,55.91,55.86,55.9,150035.0,55.5038,55.5038,55.4542,55.4939,150035.0
2024-07-25 14:00:00,55.89,55.9,55.82,55.84,134335.0,55.4839,55.4939,55.4144,55.4343,134335.0
2024-07-25 14:30:00,55.84,55.86,55.75,55.79,256102.0,55.4343,55.4542,55.345,55.3847,256102.0
2024-07-25 15:00:00,55.79,55.85,55.78,55.85,265585.0,55.3847,55.4442,55.3747,55.4442,265585.0
2024-07-25 15:30:00,55.85,55.86,55.74,55.75,565855.0,55.4442,55.4542,55.335,55.345,565855.0
2024-07-26 09:30:00,56.88,56.88,56.73,56.74,694153.0,56.4667,56.4667,56.3178,56.3278,694153.0
2024-07-26 10:00:00,56.74,56.8,56.72,56.78,377828.0,56.3278,56.3873,56.3079,56.3675,377828.0
2024-07-26 10:30:00,56.77,56.79,56.72,56.79,497328.0,56.3575,56.3774,56.3079,56.3774,497328.0
2024-07-26 11:00:00,56.78,56.81,56.74,56.77,171088.0,56.3675,56.3973,56.3278,56.3575,171088.0
2024-07-26 11:30:00,56.77,56.78,56.72,56.77,121221.0,56.3575,56.3675,56.3079,56.3575,121221.0
2024-07-26 12:00:00,56.77,56.82,56.77,56.8,149598.0,56.3575,56.4072,56.3575,56.3873,149598.0
2024-07-26 12:30:00,56.8,56.87,56.8,56.86,254097.0,56.3873,56.4568,56.3873,56.4469,254097.0
2024-07-26 13:00:00,56.86,56.87,56.82,56.85,136577.0,56.4469,56.4568,56.4072,56.437,136577.0
2024-07-26 13:30:00,56.85,56.85,56.77,56.8,163811.0,56.437,56.437,56.3575,56.3873,163811.0
2024-07-26 14:00:00,56.8,56.81,56.78,56.8,95532.0,56.3873,56.3973,56.3675,56.3873,95532.0
2024-07-26 14:30:00,56.79,56.8,56.76,56.78,95944.0,56.3774,56.3873,56.3476,56.3675,95944.0
2024-07-26 15:00:00,56.78,56.81,56.76,56.8,171211.0,56.3675,56.3973,56.3476,56.3873,171211.0
2024-07-26 15:30:00,56.8,56.83,56.76,56.83,660991.0,56.3873,56.4171,56.3476,56.4171,660991.0
2024-07-29 09:30:00,56.93,56.93,56.73,56.82,464283.0,56.5164,56.5164,56.3178,56.4072,464283.0
2024-07-29 10:00:00,56.82,56.85,56.76,56.77,267288.0,56.4072,56.437,56.3476,56.3575,267288.0
2024-07-29 10:30:00,56.76,56.78,56.71,56.73,224284.0,56.3476,56.3675,56.298,56.3178,224284.0
2024-07-29 11:00:00,56.73,56.75,56.72,56.74,129566.0,56.3178,56.3377,56.3079,56.3278,129566.0
2024-07-29 11:30:00,56.74,56.78,56.72,56.78,123542.0,56.3278,56.3675,56.3079,56.3675,123542.0
2024-07-29 12:00:00,56.78,56.81,56.77,56.79,123314.0,56.3675,56.3973,56.3575,56.3774,123314.0
2024-07-29 12:30:00,56.79,56.82,56.78,56.79,106726.0,56.3774,56.4072,56.3675,56.3774,106726.0
2024-07-29 13:00:00,56.8,56.82,56.78,56.78,149942.0,56.3873,56.4072,56.3675,56.3675,149942.0
2024-07-29 13:30:00,56.78,56.8,56.76,56.79,141431.0,56.3675,56.3873,56.3476,56.3774,141431.0
2024-07-29 14:00:00,56.79,56.8,56.76,56.78,125770.0,56.3774,56.3873,56.3476,56.3675,125770.0
2024-07-29 14:30:00,56.78,56.82,56.76,56.82,105776.0,56.3675,56.4072,56.3476,56.4072,105776.0
2024-07-29 15:00:00,56.81,56.83,56.79,56.82,225905.0,56.3973,56.4171,56.3774,56.4072,225905.0
2024-07-29 15:30:00,56.82,56.85,56.81,56.83,570241.0,56.4072,56.437,56.3973,56.4171,570241.0
2024-07-30 09:30:00,56.95,56.96,56.85,56.95,398132.0,56.5362,56.5462,56.437,56.5362,398132.0
2024-07-30 10:00:00,56.95,56.95,56.88,56.89,291531.0,56.5362,56.5362,56.4667,56.4767,291531.0
2024-07-30 10:30:00,56.89,56.9,56.82,56.82,285627.0,56.4767,56.4866,56.4072,56.4072,285627.0
2024-07-30 11:00:00,56.82,56.89,56.76,56.86,433242.0,56.4072,56.4767,56.3476,56.4469,433242.0
2024-07-30 11:30:00,56.87,56.87,56.8,56.81,257420.0,56.4568,56.4568,56.3873,56.3973,257420.0
2024-07-30 12:00:00,56.81,56.83,56.79,56.8,128171.0,56.3973,56.4171,56.3774,56.3873,128171.0
2024-07-30 12:30:00,56.8,56.83,56.76,56.77,105095.0,56.3873,56.4171,56.3476,56.3575,105095.0
2024-07-30 13:00:00,56.76,56.8,56.74,56.79,112100.0,56.3476,56.3873,56.3278,56.3774,112100.0
2024-07-30 13:30:00,56.78,56.81,56.77,56.8,84038.0,56.3675,56.3973,56.3575,56.3873,84038.0
2024-07-30 14:00:00,56.8,56.83,56.78,56.82,67925.0,56.3873,56.4171,56.3675,56.4072,67925.0
2024-07-30 14:30:00,56.83,56.83,56.8,56.82,81674.0,56.4171,56.4171,56.3873,56.4072,81674.0
2024-07-30 15:00:00,56.81,56.87,56.8,56.86,130060.0,56.3973,56.4568,56.3873,56.4469,130060.0
2024-07-30 15:30:00,56.85,56.91,56.84,56.86,572886.0,56.437,56.4965,56.427,56.4469,572886.0
2024-07-31 09:30:00,57.15,57.35,57.15,57.24,720442.0,56.7348,56.9333,56.7348,56.8241,720442.0
2024-07-31 10:00:00,57.25,57.31,57.23,57.27,248693.0,56.8341,56.8936,56.8142,56.8539,248693.0
2024-07-31 10:30:00,57.27,57.32,57.26,57.31,525454.0,56.8539,56.9035,56.844,56.8936,525454.0
2024-07-31 11:00:00,57.32,57.38,57.3,57.37,267458.0,56.9035,56.9631,56.8837,56.9532,267458.0
2024-07-31 11:30:00,57.38,57.42,57.36,57.39,387165.0,56.9631,57.0028,56.9433,56.973,387165.0
2024-07-31 12:00:00,57.39,57.41,57.35,57.38,297116.0,56.973,56.9929,56.9333,56.9631,297116.0
2024-07-31 12:30:00,57.37,57.39,57.34,57.37,222917.0,56.9532,56.973,56.9234,56.9532,222917.0
2024-07-31 13:00:00,57.37,57.38,57.33,57.35,246867.0,56.9532,56.9631,56.9135,56.9333,246867.0
2024-07-31 13:30:00,57.35,57.36,57.3,57.35,150880.0,56.9333,56.9433,56.8837,56.9333,150880.0
2024-07-31 14:00:00,57.35,57.37,57.28,57.33,403035.0,56.9333,56.9532,56.8638,56.9135,403035.0
2024-07-31 14:30:00,57.33,57.46,57.33,57.45,454708.0,56.9135,57.0425,56.9135,57.0326,454708.0
2024-07-31 15:00:00,57.45,57.5,57.4,57.4,370294.0,57.0326,57.0822,56.983,56.983,370294.0
2024-07-31 15:30:00,57.41,57.49,57.38,57.41,950900.0,56.9929,57.0723,56.9631,56.9929,950900.0
2024-08-01 09:30:00,57.21,57.21,57.04,57.13,637422.0,56.7943,56.7943,56.6256,56.7149,637422.0
2024-08-01 10:00:00,57.12,57.15,56.95,56.97,321562.0,56.705,56.7348,56.5362,56.5561,321562.0
2024-08-01 10:30:00,56.96,56.98,56.91,56.91,510806.0,56.5462,56.566,56.4965,56.4965,510806.0
2024-08-01 11:00:00,56.92,56.92,56.83,56.84,1155605.0,56.5065,56.5065,56.4171,56.427,1155605.0
2024-08-01 11:30:00,56.84,56.89,56.81,56.87,376048.0,56.427,56.4767,56.3973,56.4568,376048.0
2024-08-01 12:00:00,56.87,56.91,56.83,56.85,264424.0,56.4568,56.4965,56.4171,56.437,264424.0
2024-08-01 12:30:00,56.85,56.87,56.79,56.82,174575.0,56.437,56.4568,56.3774,56.4072,174575.0
2024-08-01 13:00:00,56.81,56.82,56.75,56.77,152479.0,56.3973,56.4072,56.3377,56.3575,152479.0
2024-08-01 13:30:00,56.78,56.81,56.73,56.81,149282.0,56.3675,56.3973,56.3178,56.3973,149282.0
2024-08-01 14:00:00,56.81,56.82,56.74,56.76,156001.0,56.3973,56.4072,56.3278,56.3476,156001.0
2024-08-01 14:30:00,56.76,56.78,56.71,56.72,238094.0,56.3476,56.3675,56.298,56.3079,238094.0
2024-08-01 15:00:00,56.71,56.77,56.7,56.76,230975.0,56.298,56.3575,56.2881,56.3476,230975.0
2024-08-01 15:30:00,56.76,56.84,56.75,56.81,666767.0,56.3476,56.427,56.3377,56.3973,666767.0
2024-08-02 09:30:00,56.27,56.41,56.27,56.35,607894.0,55.8612,56.0002,55.8612,55.9406,607894.0
2024-08-02 10:00:00,56.35,56.35,56.18,56.19,602466.0,55.9406,55.9406,55.7718,55.7818,602466.0
2024-08-02 10:30:00,56.19,56.21,56.1,56.1,471915.0,55.7818,55.8016,55.6924,55.6924,471915.0
2024-08-02 11:00:00,56.11,56.14,56.08,56.1,400890.0,55.7023,55.7321,55.6726,55.6924,400890.0
2024-08-02 11:30:00,56.1,56.21,56.1,56.18,319641.0,55.6924,55.8016,55.6924,55.7718,319641.0
2024-08-02 12:00:00,56.18,56.21,56.14,56.2,318392.0,55.7718,55.8016,55.7321,55.7917,318392.0
2024-08-02 12:30:00,56.2,56.24,56.19,56.21,142475.0,55.7917,55.8314,55.7818,55.8016,142475.0
2024-08-02 13:00:00,56.21,56.22,56.16,56.17,133952.0,55.8016,55.8115,55.752,55.7619,133952.0
2024-08-02 13:30:00,56.17,56.18,56.14,56.15,70820.0,55.7619,55.7718,55.7321,55.742,70820.0
2024-08-02 14:00:00,56.16,56.24,56.13,56.23,122508.0,55.752,55.8314,55.7222,55.8215,122508.0
2024-08-02 14:30:00,56.23,56.27,56.21,56.24,152401.0,55.8215,55.8612,55.8016,55.8314,152401.0
2024-08-02 15:00:00,56.25,56.29,56.23,56.29,192319.0,55.8413,55.881,55.8215,55.881,192319.0
2024-08-02 15:30:00,56.29,56.3,56.25,56.27,713031.0,55.881,55.891,55.8413,55.8612,713031.0
2024-08-05 09:30:00,54.47,54.69,54.23,54.61,1953108.0,54.0743,54.2927,53.836,54.2132,1953108.0
2024-08-05 10:00:00,54.61,55.06,54.6,54.91,1239094.0,54.2132,54.66,54.2033,54.5111,1239094.0
2024-08-05 10:30:00,54.91,55.01,54.9,54.91,464816.0,54.5111,54.6103,54.5011,54.5111,464816.0
2024-08-05 11:00:00,54.92,55.06,54.86,55.0,542151.0,54.521,54.66,54.4614,54.6004,542151.0
2024-08-05 11:30:00,54.99,55.08,54.97,55.07,312597.0,54.5905,54.6798,54.5706,54.6699,312597.0
2024-08-05 12:00:00,55.07,55.25,55.04,55.25,313529.0,54.6699,54.8486,54.6401,54.8486,313529.0
2024-08-05 12:30:00,55.25,55.26,55.01,55.02,752269.0,54.8486,54.8585,54.6103,54.6203,752269.0
2024-08-05 13:00:00,55.02,55.09,54.99,55.05,345113.0,54.6203,54.6898,54.5905,54.65,345113.0
2024-08-05 13:30:00,55.06,55.12,55.01,55.01,418183.0,54.66,54.7195,54.6103,54.6103,418183.0
2024-08-05 14:00:00,55.01,55.11,54.96,55.08,2219323.0,54.6103,54.7096,54.5607,54.6798,2219323.0
2024-08-05 14:30:00,55.07,55.09,54.86,54.86,453283.0,54.6699,54.6898,54.4614,54.4614,453283.0
2024-08-05 15:00:00,54.87,54.9,54.77,54.86,650389.0,54.4713,54.5011,54.3721,54.4614,650389.0
2024-08-05 15:30:00,54.86,54.9,54.81,54.88,1551345.0,54.4614,54.5011,54.4118,54.4813,1551345.0
2024-08-06 09:30:00,54.88,54.97,54.82,54.91,597333.0,54.4813,54.5706,54.4217,54.5111,597333.0
2024-08-06 10:00:00,54.91,55.08,54.86,55.03,407939.0,54.5111,54.6798,54.4614,54.6302,407939.0
2024-08-06 10:30:00,55.03,55.16,54.98,55.12,408659.0,54.6302,54.7592,54.5805,54.7195,408659.0
2024-08-06 11:00:00,55.12,55.16,55.02,55.02,228361.0,54.7195,54.7592,54.6203,54.6203,228361.0
2024-08-06 11:30:00,55.02,55.13,55.01,55.12,183042.0,54.6203,54.7295,54.6103,54.7195,183042.0
2024-08-06 12:00:00,55.13,55.17,55.1,55.12,150474.0,54.7295,54.7692,54.6997,54.7195,150474.0
2024-08-06 12:30:00,55.12,55.19,55.08,55.16,168492.0,54.7195,54.789,54.6798,54.7592,168492.0
2024-08-06 13:00:00,55.16,55.16,55.12,55.15,253852.0,54.7592,54.7592,54.7195,54.7493,253852.0
2024-08-06 13:30:00,55.15,55.2,55.13,55.18,102058.0,54.7493,54.799,54.7295,54.7791,102058.0
2024-08-06 14:00:00,55.18,55.24,55.15,55.24,222801.0,54.7791,54.8387,54.7493,54.8387,222801.0
2024-08-06 14:30:00,55.25,55.29,55.2,55.2,179216.0,54.8486,54.8883,54.799,54.799,179216.0
2024-08-06 15:00:00,55.2,55.21,55.09,55.18,245837.0,54.799,54.8089,54.6898,54.7791,245837.0
2024-08-06 15:30:00,55.18,55.2,55.03,55.04,684104.0,54.7791,54.799,54.6302,54.6401,684104.0
2024-08-07 09:30:00,55.73,55.78,55.6,55.77,400996.0,55.3251,55.3747,55.196,55.3648,400996.0
2024-08-07 10:00:00,55.78,55.79,55.65,55.67,554637.0,55.3747,55.3847,55.2457,55.2655,554637.0
2024-08-07 10:30:00,55.66,55.78,55.65,55.75,254717.0,55.2556,55.3747,55.2457,55.345,254717.0
2024-08-07 11:00:00,55.75,55.79,55.73,55.76,244126.0,55.345,55.3847,55.3251,55.3549,244126.0
2024-08-07 11:30:00,55.76,55.78,55.72,55.75,200135.0,55.3549,55.3747,55.3152,55.345,200135.0
2024-08-07 12:00:00,55.75,55.75,55.69,55.72,206330.0,55.345,55.345,55.2854,55.3152,206330.0
2024-08-07 12:30:00,55.71,55.71,55.55,55.57,139504.0,55.3052,55.3052,55.1464,55.1663,139504.0
2024-08-07 13:00:00,55.57,55.58,55.45,55.49,290640.0,55.1663,55.1762,55.0471,55.0868,290640.0
2024-08-07 13:30:00,55.49,55.53,55.4,55.41,136063.0,55.0868,55.1266,54.9975,55.0074,136063.0
2024-08-07 14:00:00,55.41,55.44,55.34,55.38,194574.0,55.0074,55.0372,54.9379,54.9776,194574.0
2024-08-07 14:30:00,55.37,55.38,55.29,55.34,183463.0,54.9677,54.9776,54.8883,54.9379,183463.0
2024-08-07 15:00:00,55.34,55.41,55.32,55.36,301100.0,54.9379,55.0074,54.9181,54.9578,301100.0
2024-08-07 15:30:00,55.36,55.39,55.24,55.27,753875.0,54.9578,54.9876,54.8387,54.8684,753875.0
2024-08-08 09:30:00,55.5,55.55,55.44,55.55,315581.0,55.0968,55.1464,55.0372,55.1464,315581.0
2024-08-08 10:00:00,55.55,55.7,55.55,55.69,306083.0,55.1464,55.2953,55.1464,55.2854,306083.0
2024-08-08 10:30:00,55.7,55.71,55.65,55.69,142924.0,55.2953,55.3052,55.2457,55.2854,142924.0
2024-08-08 11:00:00,55.67,55.75,55.64,55.73,119104.0,55.2655,55.345,55.2358,55.3251,119104.0
2024-08-08 11:30:00,55.74,55.75,55.65,55.69,104426.0,55.335,55.345,55.2457,55.2854,104426.0
2024-08-08 12:00:00,55.69,55.74,55.68,55.7,68444.0,55.2854,55.335,55.2755,55.2953,68444.0
2024-08-08 12:30:00,55.7,55.7,55.63,55.68,118311.0,55.2953,55.2953,55.2258,55.2755,118311.0
2024-08-08 13:00:00,55.68,55.74,55.62,55.73,86988.0,55.2755,55.335,55.2159,55.3251,86988.0
2024-08-08 13:30:00,55.73,55.76,55.71,55.73,61647.0,55.3251,55.3549,55.3052,55.3251,61647.0
2024-08-08 14:00:00,55.74,55.82,55.73,55.78,307079.0,55.335,55.4144,55.3251,55.3747,307079.0
2024-08-08 14:30:00,55.78,55.81,55.74,55.77,191673.0,55.3747,55.4045,55.335,55.3648,191673.0
2024-08-08 15:00:00,55.77,55.8,55.73,55.75,447691.0,55.3648,55.3946,55.3251,55.345,447691.0
2024-08-08 15:30:00,55.75,55.8,55.72,55.77,1005063.0,55.345,55.3946,55.3152,55.3648,1005063.0
2024-08-09 09:30:00,55.76,55.76,55.57,55.68,588846.0,55.3549,55.3549,55.1663,55.2755,588846.0
2024-08-09 10:00:00,55.67,55.77,55.66,55.76,230802.0,55.2655,55.3648,55.2556,55.3549,230802.0
2024-08-09 10:30:00,55.76,55.84,55.72,55.82,192888.0,55.3549,55.4343,55.3152,55.4144,192888.0
2024-08-09 11:00:00,55.83,55.85,55.79,55.8,196324.0,55.4244,55.4442,55.3847,55.3946,196324.0
2024-08-09 11:30:00,55.79,55.84,55.77,55.78,85479.0,55.3847,55.4343,55.3648,55.3747,85479.0
2024-08-09 12:00:00,55.78,55.79,55.75,55.78,42976.0,55.3747,55.3847,55.345,55.3747,42976.0
2024-08-09 12:30:00,55.78,55.85,55.77,55.85,202641.0,55.3747,55.4442,55.3648,55.4442,202641.0
2024-08-09 13:00:00,55.85,55.91,55.84,55.91,86170.0,55.4442,55.5038,55.4343,55.5038,86170.0
2024-08-09 13:30:00,55.91,55.93,55.84,55.85,212192.0,55.5038,55.5236,55.4343,55.4442,212192.0
2024-08-09 14:00:00,55.85,55.85,55.8,55.81,112968.0,55.4442,55.4442,55.3946,55.4045,112968.0
2024-08-09 14:30:00,55.81,55.82,55.74,55.78,511594.0,55.4045,55.4144,55.335,55.3747,511594.0
2024-08-09 15:00:00,55.79,55.81,55.75,55.8,218857.0,55.3847,55.4045,55.345,55.3946,218857.0
2024-08-09 15:30:00,55.79,55.82,55.76,55.79,680469.0,55.3847,55.4144,55.3549,55.3847,680469.0
2024-08-12 09:30:00,55.78,55.83,55.69,55.71,403884.0,55.3747,55.4244,55.2854,55.3052,403884.0
2024-08-12 10:00:00,55.7,55.78,55.7,55.76,208198.0,55.2953,55.3747,55.2953,55.3549,208198.0
2024-08-12 10:30:00,55.76,55.84,55.75,55.83,170677.0,55.3549,55.4343,55.345,55.4244,170677.0
2024-08-12 11:00:00,55.83,55.83,55.7,55.72,140971.0,55.4244,55.4244,55.2953,55.3152,140971.0
2024-08-12 11:30:00,55.71,55.8,55.68,55.78,114496.0,55.3052,55.3946,55.2755,55.3747,114496.0
2024-08-12 12:00:00,55.78,55.8,55.76,55.78,86290.0,55.3747,55.3946,55.3549,55.3747,86290.0
2024-08-12 12:30:00,55.78,55.81,55.74,55.75,65573.0,55.3747,55.4045,55.335,55.345,65573.0
2024-08-12 13:00:00,55.74,55.81,55.72,55.78,59190.0,55.335,55.4045,55.3152,55.3747,59190.0
2024-08-12 13:30:00,55.78,55.79,55.7,55.74,73728.0,55.3747,55.3847,55.2953,55.335,73728.0
2024-08-12 14:00:00,55.74,55.77,55.71,55.71,57770.0,55.335,55.3648,55.3052,55.3052,57770.0
2024-08-12 14:30:00,55.71,55.72,55.67,55.71,146534.0,55.3052,55.3152,55.2655,55.3052,146534.0
2024-08-12 15:00:00,55.71,55.71,55.67,55.7,227143.0,55.3052,55.3052,55.2655,55.2953,227143.0
2024-08-12 15:30:00,55.7,55.72,55.64,55.68,697513.0,55.2953,55.3152,55.2358,55.2755,697513.0
2024-08-13 09:30:00,55.34,55.5,55.34,55.47,253501.0,54.9379,55.0968,54.9379,55.067,253501.0
2024-08-13 10:00:00,55.46,55.47,55.41,55.44,136441.0,55.0571,55.067,55.0074,55.0372,136441.0
2024-08-13 10:30:00,55.44,55.51,55.41,55.5,133478.0,55.0372,55.1067,55.0074,55.0968,133478.0
2024-08-13 11:00:00,55.5,55.54,55.5,55.51,428923.0,55.0968,55.1365,55.0968,55.1067,428923.0
2024-08-13 11:30:00,55.51,55.53,55.51,55.52,173177.0,55.1067,55.1266,55.1067,55.1166,173177.0
2024-08-13 12:00:00,55.52,55.56,55.52,55.53,147364.0,55.1166,55.1563,55.1166,55.1266,147364.0
2024-08-13 12:30:00,55.52,55.53,55.5,55.53,95926.0,55.1166,55.1266,55.0968,55.1266,95926.0
2024-08-13 13:00:00,55.53,55.53,55.5,55.5,107421.0,55.1266,55.1266,55.0968,55.0968,107421.0
2024-08-13 13:30:00,55.51,55.51,55.46,55.51,200964.0,55.1067,55.1067,55.0571,55.1067,200964.0
2024-08-13 14:00:00,55.51,55.52,55.47,55.51,240451.0,55.1067,55.1166,55.067,55.1067,240451.0
2024-08-13 14:30:00,55.51,55.53,55.51,55.53,157470.0,55.1067,55.1266,55.1067,55.1266,157470.0
2024-08-13 15:00:00,55.53,55.54,55.52,55.54,211636.0,55.1266,55.1365,55.1166,55.1365,211636.0
2024-08-13 15:30:00,55.54,55.54,55.45,55.52,469945.0,55.1365,55.1365,55.0471,55.1166,469945.0
2024-08-14 09:30:00,55.38,55.38,55.28,55.3,229257.0,54.9776,54.9776,54.8784,54.8982,229257.0
2024-08-14 10:00:00,55.29,55.32,55.26,55.32,166521.0,54.8883,54.9181,54.8585,54.9181,166521.0
2024-08-14 10:30:00,55.32,55.33,55.25,55.31,186342.0,54.9181,54.928,54.8486,54.9082,186342.0
2024-08-14 11:00:00,55.31,55.35,55.3,55.35,119426.0,54.9082,54.9479,54.8982,54.9479,119426.0
2024-08-14 11:30:00,55.35,55.43,55.34,55.43,133835.0,54.9479,55.0273,54.9379,55.0273,133835.0
2024-08-14 12:00:00,55.43,55.43,55.33,55.34,105556.0,55.0273,55.0273,54.928,54.9379,105556.0
2024-08-14 12:30:00,55.33,55.36,55.3,55.36,82347.0,54.928,54.9578,54.8982,54.9578,82347.0
2024-08-14 13:00:00,55.36,55.4,55.34,55.4,142957.0,54.9578,54.9975,54.9379,54.9975,142957.0
2024-08-14 13:30:00,55.4,55.41,55.36,55.37,74281.0,54.9975,55.0074,54.9578,54.9677,74281.0
2024-08-14 14:00:00,55.38,55.38,55.31,55.33,62088.0,54.9776,54.9776,54.9082,54.928,62088.0
2024-08-14 14:30:00,55.33,55.4,55.31,55.4,111499.0,54.928,54.9975,54.9082,54.9975,111499.0
2024-08-14 15:00:00,55.39,55.39,55.35,55.37,101817.0,54.9876,54.9876,54.9479,54.9677,101817.0
2024-08-14 15:30:00,55.36,55.42,55.36,55.37,276483.0,54.9578,55.0174,54.9578,54.9677,276483.0
2024-08-15 09:30:00,55.69,55.94,55.61,55.86,451843.0,55.2854,55.5336,55.206,55.4542,451843.0
2024-08-15 10:00:00,55.86,55.86,55.67,55.79,274325.0,55.4542,55.4542,55.2655,55.3847,274325.0
2024-08-15 10:30:00,55.79,55.84,55.77,55.79,150153.0,55.3847,55.4343,55.3648,55.3847,150153.0
2024-08-15 11:00:00,55.79,55.9,55.79,55.89,246260.0,55.3847,55.4939,55.3847,55.4839,246260.0
2024-08-15 11:30:00,55.89,55.95,55.89,55.94,180138.0,55.4839,55.5435,55.4839,55.5336,180138.0
2024-08-15 12:00:00,55.93,55.95,55.92,55.93,91146.0,55.5236,55.5435,55.5137,55.5236,91146.0
2024-08-15 12:30:00,55.92,55.93,55.88,55.9,103645.0,55.5137,55.5236,55.474,55.4939,103645.0
2024-08-15 13:00:00,55.89,55.9,55.81,55.82,121271.0,55.4839,55.4939,55.4045,55.4144,121271.0
2024-08-15 13:30:00,55.82,55.85,55.82,55.84,147069.0,55.4144,55.4442,55.4144,55.4343,147069.0
2024-08-15 14:00:00,55.83,55.85,55.81,55.82,68341.0,55.4244,55.4442,55.4045,55.4144,68341.0
2024-08-15 14:30:00,55.82,55.85,55.81,55.85,230213.0,55.4144,55.4442,55.4045,55.4442,230213.0
2024-08-15 15:00:00,55.85,55.87,55.81,55.87,56672.0,55.4442,55.4641,55.4045,55.4641,56672.0
2024-08-15 15:30:00,55.86,55.95,55.86,55.88,896910.0,55.4542,55.5435,55.4542,55.474,896910.0
2024-08-16 09:30:00,56.19,56.31,56.15,56.3,328618.0,55.7818,55.9009,55.742,55.891,328618.0
2024-08-16 10:00:00,56.29,56.31,56.24,56.26,124827.0,55.881,55.9009,55.8314,55.8513,124827.0
2024-08-16 10:30:00,56.25,56.27,56.23,56.26,115050.0,55.8413,55.8612,55.8215,55.8513,115050.0
2024-08-16 11:00:00,56.27,56.3,56.26,56.29,110833.0,55.8612,55.891,55.8513,55.881,110833.0
2024-08-16 11:30:00,56.29,56.33,56.28,56.33,96440.0,55.881,55.9207,55.8711,55.9207,96440.0
2024-08-16 12:00:00,56.32,56.39,56.32,56.39,231840.0,55.9108,55.9803,55.9108,55.9803,231840.0
2024-08-16 12:30:00,56.38,56.4,56.35,56.4,129859.0,55.9704,55.9902,55.9406,55.9902,129859.0
2024-08-16 13:00:00,56.4,56.41,56.38,56.41,64655.0,55.9902,56.0002,55.9704,56.0002,64655.0
2024-08-16 13:30:00,56.41,56.41,56.35,56.36,141391.0,56.0002,56.0002,55.9406,55.9505,141391.0
2024-08-16 14:00:00,56.36,56.37,56.31,56.33,85593.0,55.9505,55.9605,55.9009,55.9207,85593.0
2024-08-16 14:30:00,56.33,56.36,56.31,56.34,127609.0,55.9207,55.9505,55.9009,55.9307,127609.0
2024-08-16 15:00:00,56.35,56.35,56.31,56.33,135150.0,55.9406,55.9406,55.9009,55.9207,135150.0
2024-08-16 15:30:00,56.33,56.37,56.3,56.36,570269.0,55.9207,55.9605,55.891,55.9505,570269.0
2024-08-19 09:30:00,56.44,56.49,56.38,56.46,240163.0,56.0299,56.0796,55.9704,56.0498,240163.0
2024-08-19 10:00:00,56.45,56.52,56.43,56.46,154229.0,56.0399,56.1094,56.02,56.0498,154229.0
2024-08-19 10:30:00,56.47,56.53,56.47,56.51,69862.0,56.0597,56.1193,56.0597,56.0994,69862.0
2024-08-19 11:00:00,56.51,56.51,56.47,56.51,67866.0,56.0994,56.0994,56.0597,56.0994,67866.0
2024-08-19 11:30:00,56.51,56.53,56.46,56.48,78609.0,56.0994,56.1193,56.0498,56.0697,78609.0
2024-08-19 12:00:00,56.47,56.5,56.46,56.49,42420.0,56.0597,56.0895,56.0498,56.0796,42420.0
2024-08-19 12:30:00,56.48,56.52,56.48,56.52,21272.0,56.0697,56.1094,56.0697,56.1094,21272.0
2024-08-19 13:00:00,56.52,56.52,56.5,56.51,58795.0,56.1094,56.1094,56.0895,56.0994,58795.0
2024-08-19 13:30:00,56.51,56.54,56.5,56.54,26321.0,56.0994,56.1292,56.0895,56.1292,26321.0
2024-08-19 14:00:00,56.54,56.54,56.52,56.54,39720.0,56.1292,56.1292,56.1094,56.1292,39720.0
2024-08-19 14:30:00,56.53,56.55,56.53,56.54,74490.0,56.1193,56.1391,56.1193,56.1292,74490.0
2024-08-19 15:00:00,56.54,56.56,56.51,56.51,188353.0,56.1292,56.1491,56.0994,56.0994,188353.0
2024-08-19 15:30:00,56.51,56.52,56.47,56.49,362522.0,56.0994,56.1094,56.0597,56.0796,362522.0
2024-08-20 09:30:00,56.7,56.76,56.69,56.75,372097.0,56.2881,56.3476,56.2781,56.3377,372097.0
2024-08-20 10:00:00,56.74,56.75,56.68,56.7,168386.0,56.3278,56.3377,56.2682,56.2881,168386.0
2024-08-20 10:30:00,56.7,56.71,56.65,56.69,151427.0,56.2881,56.298,56.2384,56.2781,151427.0
2024-08-20 11:00:00,56.69,56.7,56.63,56.63,129039.0,56.2781,56.2881,56.2186,56.2186,129039.0
2024-08-20 11:30:00,56.63,56.66,56.6,56.66,257638.0,56.2186,56.2483,56.1888,56.2483,257638.0
2024-08-20 12:00:00,56.66,56.66,56.61,56.63,117839.0,56.2483,56.2483,56.1987,56.2186,117839.0
2024-08-20 12:30:00,56.63,56.63,56.58,56.61,90628.0,56.2186,56.2186,56.1689,56.1987,90628.0
2024-08-20 13:00:00,56.6,56.62,56.57,56.61,137659.0,56.1888,56.2086,56.159,56.1987,137659.0
2024-08-20 13:30:00,56.62,56.62,56.59,56.61,101766.0,56.2086,56.2086,56.1789,56.1987,101766.0
2024-08-20 14:00:00,56.61,56.65,56.6,56.64,224004.0,56.1987,56.2384,56.1888,56.2285,224004.0
2024-08-20 14:30:00,56.65,56.66,56.63,56.64,283800.0,56.2384,56.2483,56.2186,56.2285,283800.0
2024-08-20 15:00:00,56.63,56.65,56.63,56.65,286947.0,56.2186,56.2384,56.2186,56.2384,286947.0
2024-08-20 15:30:00,56.65,56.65,56.57,56.59,1154727.0,56.2384,56.2384,56.159,56.1789,1154727.0
2024-08-21 09:30:00,56.85,56.85,56.7,56.83,243525.0,56.437,56.437,56.2881,56.4171,243525.0
2024-08-21 10:00:00,56.83,56.86,56.79,56.84,205186.0,56.4171,56.4469,56.3774,56.427,205186.0
2024-08-21 10:30:00,56.84,56.91,56.8,56.83,246740.0,56.427,56.4965,56.3873,56.4171,246740.0
2024-08-21 11:00:00,56.83,56.9,56.81,56.89,135764.0,56.4171,56.4866,56.3973,56.4767,135764.0
2024-08-21 11:30:00,56.88,56.89,56.84,56.86,84056.0,56.4667,56.4767,56.427,56.4469,84056.0
2024-08-21 12:00:00,56.86,56.89,56.83,56.88,243304.0,56.4469,56.4767,56.4171,56.4667,243304.0
2024-08-21 12:30:00,56.89,56.9,56.86,56.89,117310.0,56.4767,56.4866,56.4469,56.4767,117310.0
2024-08-21 13:00:00,56.89,56.9,56.86,56.88,84442.0,56.4767,56.4866,56.4469,56.4667,84442.0
2024-08-21 13:30:00,56.88,56.9,56.87,56.9,66387.0,56.4667,56.4866,56.4568,56.4866,66387.0
2024-08-21 14:00:00,56.9,56.95,56.89,56.94,367122.0,56.4866,56.5362,56.4767,56.5263,367122.0
2024-08-21 14:30:00,56.95,56.95,56.88,56.9,109879.0,56.5362,56.5362,56.4667,56.4866,109879.0
2024-08-21 15:00:00,56.89,56.9,56.87,56.89,106152.0,56.4767,56.4866,56.4568,56.4767,106152.0
2024-08-21 15:30:00,56.89,56.94,56.88,56.92,409884.0,56.4767,56.5263,56.4667,56.5065,409884.0
2024-08-22 09:30:00,56.92,56.92,56.83,56.84,244675.0,56.5065,56.5065,56.4171,56.427,244675.0
2024-08-22 10:00:00,56.85,56.86,56.78,56.8,355492.0,56.437,56.4469,56.3675,56.3873,355492.0
2024-08-22 10:30:00,56.8,56.85,56.77,56.84,354260.0,56.3873,56.437,56.3575,56.427,354260.0
2024-08-22 11:00:00,56.85,56.86,56.74,56.77,221088.0,56.437,56.4469,56.3278,56.3575,221088.0
2024-08-22 11:30:00,56.77,56.8,56.71,56.75,234377.0,56.3575,56.3873,56.298,56.3377,234377.0
2024-08-22 12:00:00,56.75,56.86,56.74,56.86,135147.0,56.3377,56.4469,56.3278,56.4469,135147.0
2024-08-22 12:30:00,56.86,56.88,56.8,56.84,278491.0,56.4469,56.4667,56.3873,56.427,278491.0
2024-08-22 13:00:00,56.85,56.86,56.81,56.82,244082.0,56.437,56.4469,56.3973,56.4072,244082.0
2024-08-22 13:30:00,56.82,56.82,56.74,56.76,297649.0,56.4072,56.4072,56.3278,56.3476,297649.0
2024-08-22 14:00:00,56.75,56.83,56.74,56.82,164008.0,56.3377,56.4171,56.3278,56.4072,164008.0
2024-08-22 14:30:00,56.82,56.83,56.78,56.79,110008.0,56.4072,56.4171,56.3675,56.3774,110008.0
2024-08-22 15:00:00,56.78,56.83,56.75,56.77,158509.0,56.3675,56.4171,56.3377,56.3575,158509.0
2024-08-22 15:30:00,56.77,56.81,56.73,56.8,461436.0,56.3575,56.3973,56.3178,56.3873,461436.0
2024-08-23 09:30:00,56.93,56.95,56.84,56.85,337692.0,56.5164,56.5362,56.427,56.437,337692.0
2024-08-23 10:00:00,56.86,57.13,56.86,57.1,512830.0,56.4469,56.7149,56.4469,56.6851,512830.0
2024-08-23 10:30:00,57.1,57.11,56.89,57.02,355252.0,56.6851,56.6951,56.4767,56.6057,355252.0
2024-08-23 11:00:00,57.01,57.09,56.98,57.07,164224.0,56.5958,56.6752,56.566,56.6554,164224.0
2024-08-23 11:30:00,57.07,57.09,56.96,56.97,93969.0,56.6554,56.6752,56.5462,56.5561,93969.0
2024-08-23 12:00:00,56.97,56.97,56.89,56.92,100974.0,56.5561,56.5561,56.4767,56.5065,100974.0
2024-08-23 12:30:00,56.92,56.98,56.88,56.95,99500.0,56.5065,56.566,56.4667,56.5362,99500.0
2024-08-23 13:00:00,56.95,57.0,56.93,57.0,140092.0,56.5362,56.5859,56.5164,56.5859,140092.0
2024-08-23 13:30:00,57.0,57.03,56.99,57.01,129812.0,56.5859,56.6157,56.5759,56.5958,129812.0
2024-08-23 14:00:00,57.01,57.02,56.98,57.01,88334.0,56.5958,56.6057,56.566,56.5958,88334.0
2024-08-23 14:30:00,57.01,57.02,56.99,57.0,50110.0,56.5958,56.6057,56.5759,56.5859,50110.0
2024-08-23 15:00:00,57.01,57.05,56.99,57.05,106104.0,56.5958,56.6355,56.5759,56.6355,106104.0
2024-08-23 15:30:00,57.05,57.1,57.0,57.07,498728.0,56.6355,56.6851,56.5859,56.6554,498728.0
2024-08-26 09:30:00,57.27,57.38,57.27,57.33,300677.0,56.8539,56.9631,56.8539,56.9135,300677.0
2024-08-26 10:00:00,57.34,57.34,57.26,57.28,149293.0,56.9234,56.9234,56.844,56.8638,149293.0
2024-08-26 10:30:00,57.27,57.28,57.19,57.22,156135.0,56.8539,56.8638,56.7745,56.8043,156135.0
2024-08-26 11:00:00,57.21,57.22,57.18,57.19,121571.0,56.7943,56.8043,56.7646,56.7745,121571.0
2024-08-26 11:30:00,57.19,57.21,57.16,57.19,103249.0,56.7745,56.7943,56.7447,56.7745,103249.0
2024-08-26 12:00:00,57.2,57.22,57.17,57.22,46034.0,56.7844,56.8043,56.7546,56.8043,46034.0
2024-08-26 12:30:00,57.22,57.25,57.21,57.23,77783.0,56.8043,56.8341,56.7943,56.8142,77783.0
2024-08-26 13:00:00,57.23,57.24,57.2,57.21,73323.0,56.8142,56.8241,56.7844,56.7943,73323.0
2024-08-26 13:30:00,57.21,57.22,57.13,57.16,128968.0,56.7943,56.8043,56.7149,56.7447,128968.0
2024-08-26 14:00:00,57.16,57.17,57.14,57.16,90729.0,56.7447,56.7546,56.7249,56.7447,90729.0
2024-08-26 14:30:00,57.15,57.22,57.15,57.22,113308.0,56.7348,56.8043,56.7348,56.8043,113308.0
2024-08-26 15:00:00,57.22,57.22,57.19,57.22,49116.0,56.8043,56.8043,56.7745,56.8043,49116.0
2024-08-26 15:30:00,57.21,57.22,57.15,57.22,377208.0,56.7943,56.8043,56.7348,56.8043,377208.0
2024-08-27 09:30:00,57.05,57.13,57.03,57.07,413303.0,56.6355,56.7149,56.6157,56.6554,413303.0
2024-08-27 10:00:00,57.07,57.16,57.07,57.16,686013.0,56.6554,56.7447,56.6554,56.7447,686013.0
2024-08-27 10:30:00,57.15,57.19,57.14,57.18,174147.0,56.7348,56.7745,56.7249,56.7646,174147.0
2024-08-27 11:00:00,57.18,57.21,57.11,57.12,108993.0,56.7646,56.7943,56.6951,56.705,108993.0
2024-08-27 11:30:00,57.12,57.13,57.08,57.12,101037.0,56.705,56.7149,56.6653,56.705,101037.0
2024-08-27 12:00:00,57.11,57.14,57.1,57.12,80034.0,56.6951,56.7249,56.6851,56.705,80034.0
2024-08-27 12:30:00,57.12,57.13,57.08,57.11,48783.0,56.705,56.7149,56.6653,56.6951,48783.0
2024-08-27 13:00:00,57.11,57.17,57.1,57.17,32927.0,56.6951,56.7546,56.6851,56.7546,32927.0
2024-08-27 13:30:00,57.17,57.17,57.14,57.17,35836.0,56.7546,56.7546,56.7249,56.7546,35836.0
2024-08-27 14:00:00,57.17,57.2,57.17,57.2,73022.0,56.7546,56.7844,56.7546,56.7844,73022.0
2024-08-27 14:30:00,57.19,57.22,57.18,57.19,87437.0,56.7745,56.8043,56.7646,56.7745,87437.0
2024-08-27 15:00:00,57.19,57.2,57.17,57.19,156796.0,56.7745,56.7844,56.7546,56.7745,156796.0
2024-08-27 15:30:00,57.18,57.2,57.13,57.15,519520.0,56.7646,56.7844,56.7149,56.7348,519520.0
2024-08-28 09:30:00,57.21,57.21,57.09,57.18,418646.0,56.7943,56.7943,56.6752,56.7646,418646.0
2024-08-28 10:00:00,57.18,57.21,57.15,57.2,189754.0,56.7646,56.7943,56.7348,56.7844,189754.0
2024-08-28 10:30:00,57.2,57.24,57.18,57.19,268389.0,56.7844,56.8241,56.7646,56.7745,268389.0
2024-08-28 11:00:00,57.19,57.21,57.14,57.19,210967.0,56.7745,56.7943,56.7249,56.7745,210967.0
2024-08-28 11:30:00,57.19,57.19,57.16,57.19,159125.0,56.7745,56.7745,56.7447,56.7745,159125.0
2024-08-28 12:00:00,57.18,57.19,57.12,57.14,123162.0,56.7646,56.7745,56.705,56.7249,123162.0
2024-08-28 12:30:00,57.15,57.2,57.14,57.2,83709.0,56.7348,56.7844,56.7249,56.7844,83709.0
2024-08-28 13:00:00,57.2,57.2,57.12,57.14,81696.0,56.7844,56.7844,56.705,56.7249,81696.0
2024-08-28 13:30:00,57.14,57.16,57.06,57.06,110808.0,56.7249,56.7447,56.6454,56.6454,110808.0
2024-08-28 14:00:00,57.06,57.1,57.06,57.07,109768.0,56.6454,56.6851,56.6454,56.6554,109768.0
2024-08-28 14:30:00,57.07,57.15,57.07,57.14,88400.0,56.6554,56.7348,56.6554,56.7249,88400.0
2024-08-28 15:00:00,57.14,57.17,57.12,57.16,170647.0,56.7249,56.7546,56.705,56.7447,170647.0
2024-08-28 15:30:00,57.16,57.18,57.13,57.14,247348.0,56.7447,56.7646,56.7149,56.7249,247348.0
2024-08-29 09:30:00,57.22,57.34,57.22,57.33,245740.0,56.8043,56.9234,56.8043,56.9135,245740.0
2024-08-29 10:00:00,57.34,57.38,57.32,57.34,125782.0,56.9234,56.9631,56.9035,56.9234,125782.0
2024-08-29 10:30:00,57.34,57.38,57.32,57.34,410467.0,56.9234,56.9631,56.9035,56.9234,410467.0
2024-08-29 11:00:00,57.34,57.39,57.34,57.37,78590.0,56.9234,56.973,56.9234,56.9532,78590.0
2024-08-29 11:30:00,57.38,57.4,57.36,57.39,152878.0,56.9631,56.983,56.9433,56.973,152878.0
2024-08-29 12:00:00,57.38,57.41,57.37,57.41,173205.0,56.9631,56.9929,56.9532,56.9929,173205.0
2024-08-29 12:30:00,57.41,57.42,57.38,57.4,81115.0,56.9929,57.0028,56.9631,56.983,81115.0
2024-08-29 13:00:00,57.39,57.39,57.36,57.38,66831.0,56.973,56.973,56.9433,56.9631,66831.0
2024-08-29 13:30:00,57.38,57.41,57.37,57.41,102534.0,56.9631,56.9929,56.9532,56.9929,102534.0
2024-08-29 14:00:00,57.4,57.41,57.34,57.36,210424.0,56.983,56.9929,56.9234,56.9433,210424.0
2024-08-29 14:30:00,57.35,57.35,57.23,57.27,206938.0,56.9333,56.9333,56.8142,56.8539,206938.0
2024-08-29 15:00:00,57.27,57.3,57.24,57.29,78983.0,56.8539,56.8837,56.8241,56.8738,78983.0
2024-08-29 15:30:00,57.29,57.31,57.23,57.23,544534.0,56.8738,56.8936,56.8142,56.8142,544534.0
2024-08-30 09:30:00,57.53,57.73,57.49,57.72,816770.0,57.112,57.3106,57.0723,57.3006,816770.0
2024-08-30 10:00:00,57.72,57.74,57.68,57.71,366965.0,57.3006,57.3205,57.2609,57.2907,366965.0
2024-08-30 10:30:00,57.72,57.75,57.64,57.65,262184.0,57.3006,57.3304,57.2212,57.2312,262184.0
2024-08-30 11:00:00,57.65,57.68,57.59,57.6,425801.0,57.2312,57.2609,57.1716,57.1815,425801.0
2024-08-30 11:30:00,57.6,57.65,57.56,57.62,292272.0,57.1815,57.2312,57.1418,57.2014,292272.0
2024-08-30 12:00:00,57.62,57.63,57.57,57.57,268783.0,57.2014,57.2113,57.1517,57.1517,268783.0
2024-08-30 12:30:00,57.57,57.59,57.53,57.58,219748.0,57.1517,57.1716,57.112,57.1617,219748.0
2024-08-30 13:00:00,57.59,57.6,57.57,57.6,121472.0,57.1716,57.1815,57.1517,57.1815,121472.0
2024-08-30 13:30:00,57.59,57.61,57.58,57.6,166892.0,57.1716,57.1914,57.1617,57.1815,166892.0
2024-08-30 14:00:00,57.6,57.65,57.59,57.62,150577.0,57.1815,57.2312,57.1716,57.2014,150577.0
2024-08-30 14:30:00,57.63,57.67,57.62,57.66,219866.0,57.2113,57.251,57.2014,57.2411,219866.0
2024-08-30 15:00:00,57.67,57.73,57.66,57.73,300164.0,57.251,57.3106,57.2411,57.3106,300164.0
2024-08-30 15:30:00,57.73,57.73,57.63,57.65,957641.0,57.3106,57.3106,57.2113,57.2312,957641.0
2024-09-03 09:30:00,57.65,57.65,57.41,57.45,489284.0,57.2312,57.2312,56.9929,57.0326,489284.0
2024-09-03 10:00:00,57.44,57.45,57.36,57.37,502740.0,57.0227,57.0326,56.9433,56.9532,502740.0
2024-09-03 10:30:00,57.38,57.38,57.32,57.32,486920.0,56.9631,56.9631,56.9035,56.9035,486920.0
2024-09-03 11:00:00,57.33,57.39,57.31,57.37,227326.0,56.9135,56.973,56.8936,56.9532,227326.0
2024-09-03 11:30:00,57.37,57.38,57.33,57.33,185038.0,56.9532,56.9631,56.9135,56.9135,185038.0
2024-09-03 12:00:00,57.34,57.39,57.34,57.38,96165.0,56.9234,56.973,56.9234,56.9631,96165.0
2024-09-03 12:30:00,57.37,57.38,57.35,57.37,113587.0,56.9532,56.9631,56.9333,56.9532,113587.0
2024-09-03 13:00:00,57.36,57.41,57.35,57.39,151247.0,56.9433,56.9929,56.9333,56.973,151247.0
2024-09-03 13:30:00,57.39,57.39,57.33,57.33,131243.0,56.973,56.973,56.9135,56.9135,131243.0
2024-09-03 14:00:00,57.33,57.34,57.3,57.32,152027.0,56.9135,56.9234,56.8837,56.9035,152027.0
2024-09-03 14:30:00,57.32,57.34,57.28,57.3,238477.0,56.9035,56.9234,56.8638,56.8837,238477.0
2024-09-03 15:00:00,57.3,57.34,57.29,57.3,152312.0,56.8837,56.9234,56.8738,56.8837,152312.0
2024-09-03 15:30:00,57.31,57.32,57.19,57.28,751492.0,56.8936,56.9035,56.7745,56.8638,751492.0
2024-09-04 09:30:00,57.41,57.56,57.41,57.55,373355.0,56.9929,57.1418,56.9929,57.1319,373355.0
2024-09-04 10:00:00,57.54,57.6,57.47,57.59,421653.0,57.122,57.1815,57.0525,57.1716,421653.0
2024-09-04 10:30:00,57.58,57.61,57.56,57.59,225558.0,57.1617,57.1914,57.1418,57.1716,225558.0
2024-09-04 11:00:00,57.6,57.61,57.54,57.54,191987.0,57.1815,57.1914,57.122,57.122,191987.0
2024-09-04 11:30:00,57.54,57.56,57.49,57.52,262134.0,57.122,57.1418,57.0723,57.1021,262134.0
2024-09-04 12:00:00,57.52,57.56,57.49,57.53,149654.0,57.1021,57.1418,57.0723,57.112,149654.0
2024-09-04 12:30:00,57.54,57.57,57.52,57.55,207348.0,57.122,57.1517,57.1021,57.1319,207348.0
2024-09-04 13:00:00,57.55,57.55,57.51,57.51,179576.0,57.1319,57.1319,57.0922,57.0922,179576.0
2024-09-04 13:30:00,57.52,57.54,57.5,57.51,118913.0,57.1021,57.122,57.0822,57.0922,118913.0
2024-09-04 14:00:00,57.51,57.53,57.49,57.51,148990.0,57.0922,57.112,57.0723,57.0922,148990.0
2024-09-04 14:30:00,57.51,57.52,57.47,57.49,140993.0,57.0922,57.1021,57.0525,57.0723,140993.0
2024-09-04 15:00:00,57.48,57.53,57.48,57.52,142847.0,57.0624,57.112,57.0624,57.1021,142847.0
2024-09-04 15:30:00,57.52,57.58,57.49,57.53,677952.0,57.1021,57.1617,57.0723,57.112,677952.0
2024-09-05 09:30:00,57.32,57.42,57.3,57.39,335376.0,56.9035,57.0028,56.8837,56.973,335376.0
2024-09-05 10:00:00,57.39,57.44,57.35,57.39,179096.0,56.973,57.0227,56.9333,56.973,179096.0
2024-09-05 10:30:00,57.4,57.42,57.33,57.34,238312.0,56.983,57.0028,56.9135,56.9234,238312.0
2024-09-05 11:00:00,57.34,57.35,57.24,57.25,154690.0,56.9234,56.9333,56.8241,56.8341,154690.0
2024-09-05 11:30:00,57.25,57.28,57.23,57.23,136350.0,56.8341,56.8638,56.8142,56.8142,136350.0
2024-09-05 12:00:00,57.23,57.26,57.22,57.25,101825.0,56.8142,56.844,56.8043,56.8341,101825.0
2024-09-05 12:30:00,57.25,57.27,57.22,57.25,111350.0,56.8341,56.8539,56.8043,56.8341,111350.0
2024-09-05 13:00:00,57.24,57.25,57.21,57.22,107709.0,56.8241,56.8341,56.7943,56.8043,107709.0
2024-09-05 13:30:00,57.22,57.3,57.21,57.3,136781.0,56.8043,56.8837,56.7943,56.8837,136781.0
2024-09-05 14:00:00,57.3,57.32,57.26,57.27,164403.0,56.8837,56.9035,56.844,56.8539,164403.0
2024-09-05 14:30:00,57.27,57.31,57.26,57.28,150581.0,56.8539,56.8936,56.844,56.8638,150581.0
2024-09-05 15:00:00,57.27,57.27,57.21,57.25,127856.0,56.8539,56.8539,56.7943,56.8341,127856.0
2024-09-05 15:30:00,57.25,57.29,57.24,57.24,418972.0,56.8341,56.8738,56.8241,56.8241,418972.0
2024-09-06 09:30:00,56.89,56.95,56.83,56.83,298922.0,56.4767,56.5362,56.4171,56.4171,298922.0
2024-09-06 10:00:00,56.83,56.85,56.7,56.71,210116.0,56.4171,56.437,56.2881,56.298,210116.0
2024-09-06 10:30:00,56.7,56.73,56.62,56.65,416813.0,56.2881,56.3178,56.2086,56.2384,416813.0
2024-09-06 11:00:00,56.66,56.81,56.56,56.57,612198.0,56.2483,56.3973,56.1491,56.159,612198.0
2024-09-06 11:30:00,56.57,56.63,56.51,56.52,464465.0,56.159,56.2186,56.0994,56.1094,464465.0
2024-09-06 12:00:00,56.52,56.53,56.48,56.49,413825.0,56.1094,56.1193,56.0697,56.0796,413825.0
2024-09-06 12:30:00,56.5,56.56,56.49,56.52,126145.0,56.0895,56.1491,56.0796,56.1094,126145.0
2024-09-06 13:00:00,56.51,56.57,56.51,56.54,247812.0,56.0994,56.159,56.0994,56.1292,247812.0
2024-09-06 13:30:00,56.54,56.56,56.5,56.54,350607.0,56.1292,56.1491,56.0895,56.1292,350607.0
2024-09-06 14:00:00,56.54,56.54,56.49,56.5,176184.0,56.1292,56.1292,56.0796,56.0895,176184.0
2024-09-06 14:30:00,56.51,56.52,56.47,56.52,85960.0,56.0994,56.1094,56.0597,56.1094,85960.0
2024-09-06 15:00:00,56.52,56.56,56.51,56.53,166555.0,56.1094,56.1491,56.0994,56.1193,166555.0
2024-09-06 15:30:00,56.52,56.54,56.49,56.51,628556.0,56.1094,56.1292,56.0796,56.0994,628556.0
2024-09-09 09:30:00,56.91,56.98,56.87,56.94,305404.0,56.4965,56.566,56.4568,56.5263,305404.0
2024-09-09 10:00:00,56.95,56.99,56.92,56.94,339511.0,56.5362,56.5759,56.5065,56.5263,339511.0
2024-09-09 10:30:00,56.94,56.96,56.9,56.92,136542.0,56.5263,56.5462,56.4866,56.5065,136542.0
2024-09-09 11:00:00,56.92,56.94,56.89,56.94,181883.0,56.5065,56.5263,56.4767,56.5263,181883.0
2024-09-09 11:30:00,56.94,57.05,56.94,57.04,195673.0,56.5263,56.6355,56.5263,56.6256,195673.0
2024-09-09 12:00:00,57.04,57.08,57.0,57.08,84277.0,56.6256,56.6653,56.5859,56.6653,84277.0
2024-09-09 12:30:00,57.08,57.1,57.06,57.07,71597.0,56.6653,56.6851,56.6454,56.6554,71597.0
2024-09-09 13:00:00,57.08,57.09,57.03,57.04,80459.0,56.6653,56.6752,56.6157,56.6256,80459.0
2024-09-09 13:30:00,57.04,57.06,56.96,56.96,88728.0,56.6256,56.6454,56.5462,56.5462,88728.0
2024-09-09 14:00:00,56.97,56.99,56.94,56.96,85982.0,56.5561,56.5759,56.5263,56.5462,85982.0
2024-09-09 14:30:00,56.96,56.97,56.91,56.94,67991.0,56.5462,56.5561,56.4965,56.5263,67991.0
2024-09-09 15:00:00,56.93,56.95,56.91,56.95,94067.0,56.5164,56.5362,56.4965,56.5362,94067.0
2024-09-09 15:30:00,56.96,56.98,56.93,56.94,511716.0,56.5462,56.566,56.5164,56.5263,511716.0
2024-09-10 09:30:00,57.21,57.21,57.07,57.08,302567.0,56.7943,56.7943,56.6554,56.6653,302567.0
2024-09-10 10:00:00,57.07,57.08,56.99,57.05,165223.0,56.6554,56.6653,56.5759,56.6355,165223.0
2024-09-10 10:30:00,57.05,57.07,57.01,57.04,109385.0,56.6355,56.6554,56.5958,56.6256,109385.0
2024-09-10 11:00:00,57.05,57.11,57.04,57.08,118469.0,56.6355,56.6951,56.6256,56.6653,118469.0
2024-09-10 11:30:00,57.08,57.08,56.97,56.98,144234.0,56.6653,56.6653,56.5561,56.566,144234.0
2024-09-10 12:00:00,56.97,56.98,56.95,56.98,159310.0,56.5561,56.566,56.5362,56.566,159310.0
2024-09-10 12:30:00,56.97,57.03,56.96,57.01,87129.0,56.5561,56.6157,56.5462,56.5958,87129.0
2024-09-10 13:00:00,57.01,57.07,57.01,57.05,110059.0,56.5958,56.6554,56.5958,56.6355,110059.0
2024-09-10 13:30:00,57.05,57.08,57.04,57.08,45171.0,56.6355,56.6653,56.6256,56.6653,45171.0
2024-09-10 14:00:00,57.08,57.14,57.07,57.14,121234.0,56.6653,56.7249,56.6554,56.7249,121234.0
2024-09-10 14:30:00,57.15,57.17,57.14,57.17,32972.0,56.7348,56.7546,56.7249,56.7546,32972.0
2024-09-10 15:00:00,57.17,57.19,57.15,57.18,71439.0,56.7546,56.7745,56.7348,56.7646,71439.0
2024-09-10 15:30:00,57.18,57.19,57.13,57.14,559408.0,56.7646,56.7745,56.7149,56.7249,559408.0
2024-09-11 09:30:00,57.04,57.04,56.8,56.81,233015.0,56.6256,56.6256,56.3873,56.3973,233015.0
2024-09-11 10:00:00,56.8,56.81,56.65,56.67,169731.0,56.3873,56.3973,56.2384,56.2583,169731.0
2024-09-11 10:30:00,56.66,56.7,56.61,56.69,151500.0,56.2483,56.2881,56.1987,56.2781,151500.0
2024-09-11 11:00:00,56.69,56.75,56.65,56.73,148434.0,56.2781,56.3377,56.2384,56.3178,148434.0
2024-09-11 11:30:00,56.73,56.79,56.72,56.77,108388.0,56.3178,56.3774,56.3079,56.3575,108388.0
2024-09-11 12:00:00,56.76,56.86,56.76,56.86,91016.0,56.3476,56.4469,56.3476,56.4469,91016.0
2024-09-11 12:30:00,56.87,56.91,56.86,56.91,87594.0,56.4568,56.4965,56.4469,56.4965,87594.0
2024-09-11 13:00:00,56.91,56.97,56.9,56.95,71229.0,56.4965,56.5561,56.4866,56.5362,71229.0
2024-09-11 13:30:00,56.95,57.02,56.95,56.98,80155.0,56.5362,56.6057,56.5362,56.566,80155.0
2024-09-11 14:00:00,56.98,57.05,56.97,57.05,189488.0,56.566,56.6355,56.5561,56.6355,189488.0
2024-09-11 14:30:00,57.05,57.1,57.05,57.07,144125.0,56.6355,56.6851,56.6355,56.6554,144125.0
2024-09-11 15:00:00,57.07,57.11,57.04,57.09,161782.0,56.6554,56.6951,56.6256,56.6752,161782.0
2024-09-11 15:30:00,57.09,57.15,57.05,57.13,422173.0,56.6752,56.7348,56.6355,56.7149,422173.0
2024-09-12 09:30:00,57.56,57.64,57.54,57.57,270880.0,57.1418,57.2212,57.122,57.1517,270880.0
2024-09-12 10:00:00,57.56,57.66,57.54,57.64,314493.0,57.1418,57.2411,57.122,57.2212,314493.0
2024-09-12 10:30:00,57.64,57.66,57.6,57.6,273251.0,57.2212,57.2411,57.1815,57.1815,273251.0
2024-09-12 11:00:00,57.6,57.66,57.57,57.63,162747.0,57.1815,57.2411,57.1517,57.2113,162747.0
2024-09-12 11:30:00,57.63,57.65,57.56,57.57,476584.0,57.2113,57.2312,57.1418,57.1517,476584.0
2024-09-12 12:00:00,57.57,57.62,57.55,57.58,1070048.0,57.1517,57.2014,57.1319,57.1617,1070048.0
2024-09-12 12:30:00,57.58,57.68,57.57,57.67,128247.0,57.1617,57.2609,57.1517,57.251,128247.0
2024-09-12 13:00:00,57.68,57.71,57.65,57.69,99822.0,57.2609,57.2907,57.2312,57.2709,99822.0
2024-09-12 13:30:00,57.69,57.74,57.68,57.73,150775.0,57.2709,57.3205,57.2609,57.3106,150775.0
2024-09-12 14:00:00,57.73,57.76,57.71,57.74,202598.0,57.3106,57.3404,57.2907,57.3205,202598.0
2024-09-12 14:30:00,57.75,57.75,57.64,57.72,170701.0,57.3304,57.3304,57.2212,57.3006,170701.0
2024-09-12 15:00:00,57.72,57.74,57.7,57.74,213197.0,57.3006,57.3205,57.2808,57.3205,213197.0
2024-09-12 15:30:00,57.73,57.76,57.71,57.76,555213.0,57.3106,57.3404,57.2907,57.3404,555213.0
2024-09-13 09:30:00,57.78,57.81,57.71,57.8,395092.0,57.3602,57.39,57.2907,57.3801,395092.0
2024-09-13 10:00:00,57.81,57.85,57.79,57.82,644382.0,57.39,57.4297,57.3701,57.3999,644382.0
2024-09-13 10:30:00,57.82,57.89,57.79,57.85,259383.0,57.3999,57.4694,57.3701,57.4297,259383.0
2024-09-13 11:00:00,57.85,57.87,57.84,57.86,186268.0,57.4297,57.4496,57.4198,57.4396,186268.0
2024-09-13 11:30:00,57.87,57.88,57.86,57.87,170215.0,57.4496,57.4595,57.4396,57.4496,170215.0
2024-09-13 12:00:00,57.88,57.88,57.85,57.85,203385.0,57.4595,57.4595,57.4297,57.4297,203385.0
2024-09-13 12:30:00,57.85,57.86,57.82,57.86,228019.0,57.4297,57.4396,57.3999,57.4396,228019.0
2024-09-13 13:00:00,57.86,57.88,57.85,57.88,252663.0,57.4396,57.4595,57.4297,57.4595,252663.0
2024-09-13 13:30:00,57.88,57.9,57.87,57.88,285001.0,57.4595,57.4793,57.4496,57.4595,285001.0
2024-09-13 14:00:00,57.88,57.9,57.84,57.85,175795.0,57.4595,57.4793,57.4198,57.4297,175795.0
2024-09-13 14:30:00,57.85,57.86,57.84,57.85,85363.0,57.4297,57.4396,57.4198,57.4297,85363.0
2024-09-13 15:00:00,57.85,57.87,57.83,57.87,142776.0,57.4297,57.4496,57.4098,57.4496,142776.0
2024-09-13 15:30:00,57.87,57.88,57.83,57.85,451948.0,57.4496,57.4595,57.4098,57.4297,451948.0
2024-09-16 09:30:00,58.04,58.07,57.96,58.03,325605.0,57.6183,57.6481,57.5389,57.6084,325605.0
2024-09-16 10:00:00,58.03,58.05,57.99,58.0,236358.0,57.6084,57.6282,57.5687,57.5786,236358.0
2024-09-16 10:30:00,58.0,58.0,57.95,57.98,245940.0,57.5786,57.5786,57.529,57.5588,245940.0
2024-09-16 11:00:00,57.98,58.01,57.95,57.98,232346.0,57.5588,57.5885,57.529,57.5588,232346.0
2024-09-16 11:30:00,57.98,58.0,57.96,57.99,165269.0,57.5588,57.5786,57.5389,57.5687,165269.0
2024-09-16 12:00:00,58.0,58.01,57.99,58.01,316726.0,57.5786,57.5885,57.5687,57.5885,316726.0
2024-09-16 12:30:00,58.0,58.02,57.98,58.01,251020.0,57.5786,57.5985,57.5588,57.5885,251020.0
2024-09-16 13:00:00,58.02,58.06,58.01,58.05,234001.0,57.5985,57.6382,57.5885,57.6282,234001.0
2024-09-16 13:30:00,58.05,58.08,58.05,58.08,219419.0,57.6282,57.658,57.6282,57.658,219419.0
2024-09-16 14:00:00,58.07,58.08,58.07,58.07,213436.0,57.6481,57.658,57.6481,57.6481,213436.0
2024-09-16 14:30:00,58.07,58.1,58.06,58.1,185517.0,57.6481,57.6779,57.6382,57.6779,185517.0
2024-09-16 15:00:00,58.1,58.1,58.08,58.1,220353.0,57.6779,57.6779,57.658,57.6779,220353.0
2024-09-16 15:30:00,58.1,58.14,58.09,58.12,575394.0,57.6779,57.7176,57.668,57.6977,575394.0
2024-09-17 09:30:00,58.14,58.14,58.06,58.06,321017.0,57.7176,57.7176,57.6382,57.6382,321017.0
2024-09-17 10:00:00,58.06,58.11,58.04,58.09,348669.0,57.6382,57.6878,57.6183,57.668,348669.0
2024-09-17 10:30:00,58.08,58.09,58.02,58.04,326213.0,57.658,57.668,57.5985,57.6183,326213.0
2024-09-17 11:00:00,58.05,58.09,58.03,58.05,226737.0,57.6282,57.668,57.6084,57.6282,226737.0
2024-09-17 11:30:00,58.04,58.05,58.02,58.03,186757.0,57.6183,57.6282,57.5985,57.6084,186757.0
2024-09-17 12:00:00,58.03,58.03,57.95,57.97,216138.0,57.6084,57.6084,57.529,57.5488,216138.0
2024-09-17 12:30:00,57.97,57.97,57.87,57.9,271928.0,57.5488,57.5488,57.4496,57.4793,271928.0
2024-09-17 13:00:00,57.91,57.95,57.88,57.93,270368.0,57.4893,57.529,57.4595,57.5091,270368.0
2024-09-17 13:30:00,57.93,57.96,57.87,57.95,185440.0,57.5091,57.5389,57.4496,57.529,185440.0
2024-09-17 14:00:00,57.95,57.98,57.93,57.94,172303.0,57.529,57.5588,57.5091,57.519,172303.0
2024-09-17 14:30:00,57.94,57.97,57.9,57.94,194896.0,57.519,57.5488,57.4793,57.519,194896.0
2024-09-17 15:00:00,57.94,57.96,57.91,57.94,190394.0,57.519,57.5389,57.4893,57.519,190394.0
2024-09-17 15:30:00,57.94,57.99,57.93,57.97,432135.0,57.519,57.5687,57.5091,57.5488,432135.0
2024-09-18 09:30:00,57.77,57.83,57.72,57.75,268696.0,57.3503,57.4098,57.3006,57.3304,268696.0
2024-09-18 10:00:00,57.75,57.76,57.67,57.72,238076.0,57.3304,57.3404,57.251,57.3006,238076.0
2024-09-18 10:30:00,57.71,57.72,57.66,57.69,173550.0,57.2907,57.3006,57.2411,57.2709,173550.0
2024-09-18 11:00:00,57.69,57.72,57.67,57.69,321271.0,57.2709,57.3006,57.251,57.2709,321271.0
2024-09-18 11:30:00,57.69,57.69,57.64,57.66,256199.0,57.2709,57.2709,57.2212,57.2411,256199.0
2024-09-18 12:00:00,57.66,57.72,57.65,57.71,223377.0,57.2411,57.3006,57.2312,57.2907,223377.0
2024-09-18 12:30:00,57.72,57.74,57.7,57.73,143087.0,57.3006,57.3205,57.2808,57.3106,143087.0
2024-09-18 13:00:00,57.73,57.77,57.73,57.77,188051.0,57.3106,57.3503,57.3106,57.3503,188051.0
2024-09-18 13:30:00,57.76,57.8,57.73,57.73,172589.0,57.3404,57.3801,57.3106,57.3106,172589.0
2024-09-18 14:00:00,57.72,58.03,57.68,58.03,732700.0,57.3006,57.6084,57.2609,57.6084,732700.0
2024-09-18 14:30:00,58.03,58.07,57.81,57.81,518238.0,57.6084,57.6481,57.39,57.39,518238.0
2024-09-18 15:00:00,57.81,57.86,57.69,57.81,414068.0,57.39,57.4396,57.2709,57.39,414068.0
2024-09-18 15:30:00,57.81,57.83,57.65,57.67,536103.0,57.39,57.4098,57.2312,57.251,536103.0
2024-09-19 09:30:00,57.96,57.98,57.83,57.86,788007.0,57.5389,57.5588,57.4098,57.4396,788007.0
2024-09-19 10:00:00,57.85,57.97,57.85,57.97,509612.0,57.4297,57.5488,57.4297,57.5488,509612.0
2024-09-19 10:30:00,57.97,57.98,57.91,57.94,494954.0,57.5488,57.5588,57.4893,57.519,494954.0
2024-09-19 11:00:00,57.94,58.01,57.93,58.01,494092.0,57.519,57.5885,57.5091,57.5885,494092.0
2024-09-19 11:30:00,58.01,58.05,57.98,58.05,407487.0,57.5885,57.6282,57.5588,57.6282,407487.0
2024-09-19 12:00:00,58.05,58.09,58.05,58.09,269168.0,57.6282,57.668,57.6282,57.668,269168.0
2024-09-19 12:30:00,58.09,58.1,58.06,58.07,227833.0,57.668,57.6779,57.6382,57.6481,227833.0
2024-09-19 13:00:00,58.07,58.13,58.05,58.13,343090.0,57.6481,57.7077,57.6282,57.7077,343090.0
2024-09-19 13:30:00,58.13,58.17,58.12,58.16,361093.0,57.7077,57.7474,57.6977,57.7374,361093.0
2024-09-19 14:00:00,58.16,58.16,58.08,58.13,228846.0,57.7374,57.7374,57.658,57.7077,228846.0
2024-09-19 14:30:00,58.13,58.15,58.1,58.13,190577.0,57.7077,57.7275,57.6779,57.7077,190577.0
2024-09-19 15:00:00,58.13,58.13,58.06,58.07,285993.0,57.7077,57.7077,57.6382,57.6481,285993.0
2024-09-19 15:30:00,58.07,58.14,58.06,58.09,1626867.0,57.6481,57.7176,57.6382,57.668,1626867.0
2024-09-20 09:30:00,58.65,58.75,58.65,58.71,547362.0,58.2239,58.3232,58.2239,58.2834,547362.0
2024-09-20 10:00:00,58.71,58.71,58.62,58.7,357376.0,58.2834,58.2834,58.1941,58.2735,357376.0
2024-09-20 10:30:00,58.7,58.72,58.66,58.67,292018.0,58.2735,58.2934,58.2338,58.2437,292018.0
2024-09-20 11:00:00,58.67,58.67,58.58,58.59,130512.0,58.2437,58.2437,58.1544,58.1643,130512.0
2024-09-20 11:30:00,58.58,58.73,58.57,58.72,210011.0,58.1544,58.3033,58.1445,58.2934,210011.0
2024-09-20 12:00:00,58.71,58.77,58.68,58.76,139475.0,58.2834,58.343,58.2537,58.3331,139475.0
2024-09-20 12:30:00,58.76,58.81,58.74,58.79,239214.0,58.3331,58.3827,58.3132,58.3629,239214.0
2024-09-20 13:00:00,58.79,58.8,58.77,58.8,240039.0,58.3629,58.3728,58.343,58.3728,240039.0
2024-09-20 13:30:00,58.8,58.83,58.79,58.79,411231.0,58.3728,58.4026,58.3629,58.3629,411231.0
2024-09-20 14:00:00,58.8,58.8,58.74,58.74,222701.0,58.3728,58.3728,58.3132,58.3132,222701.0
2024-09-20 14:30:00,58.74,58.79,58.73,58.79,166658.0,58.3132,58.3629,58.3033,58.3629,166658.0
2024-09-20 15:00:00,58.79,58.82,58.77,58.8,220578.0,58.3629,58.3927,58.343,58.3728,220578.0
2024-09-20 15:30:00,58.8,58.83,58.72,58.74,834048.0,58.3728,58.4026,58.2934,58.3132,834048.0
2024-09-23 09:30:00,59.19,59.21,59.06,59.15,534791.0,58.76,58.7798,58.6309,58.7203,534791.0
2024-09-23 10:00:00,59.15,59.24,59.14,59.22,179071.0,58.7203,58.8096,58.7103,58.7897,179071.0
2024-09-23 10:30:00,59.23,59.23,59.18,59.23,155068.0,58.7997,58.7997,58.75,58.7997,155068.0
2024-09-23 11:00:00,59.22,59.22,59.15,59.17,170312.0,58.7897,58.7897,58.7203,58.7401,170312.0
2024-09-23 11:30:00,59.18,59.22,59.16,59.17,115139.0,58.75,58.7897,58.7302,58.7401,115139.0
2024-09-23 12:00:00,59.16,59.17,59.13,59.15,254961.0,58.7302,58.7401,58.7004,58.7203,254961.0
2024-09-23 12:30:00,59.15,59.18,59.12,59.16,218936.0,58.7203,58.75,58.6905,58.7302,218936.0
2024-09-23 13:00:00,59.16,59.19,59.14,59.18,86506.0,58.7302,58.76,58.7103,58.75,86506.0
2024-09-23 13:30:00,59.18,59.2,59.15,59.17,155021.0,58.75,58.7699,58.7203,58.7401,155021.0
2024-09-23 14:00:00,59.17,59.19,59.14,59.17,62484.0,58.7401,58.76,58.7103,58.7401,62484.0
2024-09-23 14:30:00,59.16,59.19,59.16,59.18,49973.0,58.7302,58.76,58.7302,58.75,49973.0
2024-09-23 15:00:00,59.18,59.19,59.16,59.18,101360.0,58.75,58.76,58.7302,58.75,101360.0
2024-09-23 15:30:00,59.19,59.19,59.14,59.17,421455.0,58.76,58.76,58.7103,58.7401,421455.0
2024-09-24 09:30:00,59.11,59.12,59.01,59.02,629085.0,58.6805,58.6905,58.5813,58.5912,629085.0
2024-09-24 10:00:00,59.02,59.02,58.93,58.97,510763.0,58.5912,58.5912,58.5019,58.5416,510763.0
2024-09-24 10:30:00,58.97,58.99,58.89,58.92,561424.0,58.5416,58.5614,58.4621,58.4919,561424.0
2024-09-24 11:00:00,58.92,58.96,58.89,58.93,527485.0,58.4919,58.5316,58.4621,58.5019,527485.0
2024-09-24 11:30:00,58.93,58.95,58.91,58.94,566851.0,58.5019,58.5217,58.482,58.5118,566851.0
2024-09-24 12:00:00,58.94,58.96,58.92,58.93,641346.0,58.5118,58.5316,58.4919,58.5019,641346.0
2024-09-24 12:30:00,58.92,58.94,58.9,58.93,350544.0,58.4919,58.5118,58.4721,58.5019,350544.0
2024-09-24 13:00:00,58.92,58.93,58.91,58.92,234516.0,58.4919,58.5019,58.482,58.4919,234516.0
2024-09-24 13:30:00,58.93,58.96,58.92,58.95,570907.0,58.5019,58.5316,58.4919,58.5217,570907.0
2024-09-24 14:00:00,58.95,58.96,58.93,58.93,284546.0,58.5217,58.5316,58.5019,58.5019,284546.0
2024-09-24 14:30:00,58.93,58.98,58.9,58.98,305959.0,58.5019,58.5515,58.4721,58.5515,305959.0
2024-09-24 15:00:00,58.98,59.01,58.96,59.0,263088.0,58.5515,58.5813,58.5316,58.5713,263088.0
2024-09-24 15:30:00,59.0,59.0,58.88,58.88,1041344.0,58.5713,58.5713,58.4522,58.4522,1041344.0
2024-09-25 09:30:00,59.13,59.15,59.02,59.08,591515.0,58.7004,58.7203,58.5912,58.6508,591515.0
2024-09-25 10:00:00,59.08,59.13,59.07,59.12,472979.0,58.6508,58.7004,58.6408,58.6905,472979.0
2024-09-25 10:30:00,59.12,59.13,59.06,59.07,408716.0,58.6905,58.7004,58.6309,58.6408,408716.0
2024-09-25 11:00:00,59.07,59.08,59.03,59.03,514777.0,58.6408,58.6508,58.6011,58.6011,514777.0
2024-09-25 11:30:00,59.03,59.05,58.99,59.0,344864.0,58.6011,58.621,58.5614,58.5713,344864.0
2024-09-25 12:00:00,59.0,59.02,58.98,59.02,132532.0,58.5713,58.5912,58.5515,58.5912,132532.0
2024-09-25 12:30:00,59.02,59.03,58.97,58.97,143124.0,58.5912,58.6011,58.5416,58.5416,143124.0
2024-09-25 13:00:00,58.97,59.0,58.95,58.98,101109.0,58.5416,58.5713,58.5217,58.5515,101109.0
2024-09-25 13:30:00,58.99,59.02,58.96,59.02,107315.0,58.5614,58.5912,58.5316,58.5912,107315.0
2024-09-25 14:00:00,59.02,59.02,58.96,58.98,62450.0,58.5912,58.5912,58.5316,58.5515,62450.0
2024-09-25 14:30:00,58.98,58.98,58.95,58.97,86121.0,58.5515,58.5515,58.5217,58.5416,86121.0
2024-09-25 15:00:00,58.97,58.97,58.95,58.97,92967.0,58.5416,58.5416,58.5217,58.5416,92967.0
2024-09-25 15:30:00,58.97,58.97,58.92,58.95,772318.0,58.5416,58.5416,58.4919,58.5217,772318.0
2024-09-26 09:30:00,59.37,59.49,59.19,59.24,701860.0,58.9387,59.0578,58.76,58.8096,701860.0
2024-09-26 10:00:00,59.24,59.27,59.1,59.14,368772.0,58.8096,58.8394,58.6706,58.7103,368772.0
2024-09-26 10:30:00,59.14,59.21,59.12,59.16,297426.0,58.7103,58.7798,58.6905,58.7302,297426.0
2024-09-26 11:00:00,59.16,59.26,59.14,59.26,238632.0,58.7302,58.8295,58.7103,58.8295,238632.0
2024-09-26 11:30:00,59.26,59.27,59.22,59.25,167001.0,58.8295,58.8394,58.7897,58.8195,167001.0
2024-09-26 12:00:00,59.24,59.25,59.19,59.22,99631.0,58.8096,58.8195,58.76,58.7897,99631.0
2024-09-26 12:30:00,59.22,59.23,59.17,59.18,92491.0,58.7897,58.7997,58.7401,58.75,92491.0
2024-09-26 13:00:00,59.18,59.21,59.17,59.21,137492.0,58.75,58.7798,58.7401,58.7798,137492.0
2024-09-26 13:30:00,59.21,59.22,59.2,59.21,166738.0,58.7798,58.7897,58.7699,58.7798,166738.0
2024-09-26 14:00:00,59.21,59.23,59.19,59.23,129321.0,58.7798,58.7997,58.76,58.7997,129321.0
2024-09-26 14:30:00,59.22,59.24,59.21,59.23,95086.0,58.7897,58.8096,58.7798,58.7997,95086.0
2024-09-26 15:00:00,59.23,59.24,59.21,59.22,86348.0,58.7997,58.8096,58.7798,58.7897,86348.0
2024-09-26 15:30:00,59.22,59.24,59.21,59.21,262002.0,58.7897,58.8096,58.7798,58.7798,262002.0
2024-09-27 09:30:00,59.35,59.37,59.25,59.28,432157.0,58.9188,58.9387,58.8195,58.8493,432157.0
2024-09-27 10:00:00,59.28,59.34,59.27,59.32,287647.0,58.8493,58.9089,58.8394,58.889,287647.0
2024-09-27 10:30:00,59.33,59.33,59.25,59.26,353212.0,58.8989,58.8989,58.8195,58.8295,353212.0
2024-09-27 11:00:00,59.26,59.26,59.22,59.23,230215.0,58.8295,58.8295,58.7897,58.7997,230215.0
2024-09-27 11:30:00,59.23,59.24,59.19,59.19,220762.0,58.7997,58.8096,58.76,58.76,220762.0
2024-09-27 12:00:00,59.19,59.2,59.16,59.2,247088.0,58.76,58.7699,58.7302,58.7699,247088.0
2024-09-27 12:30:00,59.19,59.21,59.18,59.19,95146.0,58.76,58.7798,58.75,58.76,95146.0
2024-09-27 13:00:00,59.19,59.21,59.16,59.17,152012.0,58.76,58.7798,58.7302,58.7401,152012.0
2024-09-27 13:30:00,59.17,59.27,59.16,59.27,231576.0,58.7401,58.8394,58.7302,58.8394,231576.0
2024-09-27 14:00:00,59.27,59.28,59.18,59.18,218069.0,58.8394,58.8493,58.75,58.75,218069.0
2024-09-27 14:30:00,59.18,59.2,59.15,59.2,108547.0,58.75,58.7699,58.7203,58.7699,108547.0
2024-09-27 15:00:00,59.2,59.2,59.13,59.15,303349.0,58.7699,58.7699,58.7004,58.7203,303349.0
2024-09-27 15:30:00,59.15,59.17,59.11,59.15,964065.0,58.7203,58.7401,58.6805,58.7203,964065.0
2024-09-30 09:30:00,58.58,58.58,58.35,58.43,1025655.0,58.1544,58.1544,57.9261,58.0055,1025655.0
2024-09-30 10:00:00,58.43,58.44,58.37,58.4,329713.0,58.0055,58.0154,57.9459,57.9757,329713.0
2024-09-30 10:30:00,58.41,58.49,58.4,58.47,212887.0,57.9856,58.065,57.9757,58.0452,212887.0
2024-09-30 11:00:00,58.48,58.52,58.45,58.46,190146.0,58.0551,58.0948,58.0253,58.0353,190146.0
2024-09-30 11:30:00,58.46,58.48,58.38,58.45,381003.0,58.0353,58.0551,57.9558,58.0253,381003.0
2024-09-30 12:00:00,58.46,58.51,58.46,58.49,201141.0,58.0353,58.0849,58.0353,58.065,201141.0
2024-09-30 12:30:00,58.5,58.51,58.48,58.5,217388.0,58.075,58.0849,58.0551,58.075,217388.0
2024-09-30 13:00:00,58.5,58.51,58.46,58.48,213129.0,58.075,58.0849,58.0353,58.0551,213129.0
2024-09-30 13:30:00,58.47,58.53,58.47,58.52,117015.0,58.0452,58.1048,58.0452,58.0948,117015.0
2024-09-30 14:00:00,58.53,58.53,58.39,58.44,341750.0,58.1048,58.1048,57.9658,58.0154,341750.0
2024-09-30 14:30:00,58.44,58.49,58.4,58.46,157125.0,58.0154,58.065,57.9757,58.0353,157125.0
2024-09-30 15:00:00,58.46,58.49,58.44,58.48,150604.0,58.0353,58.065,58.0154,58.0551,150604.0
2024-09-30 15:30:00,58.48,58.58,58.47,58.52,708744.0,58.0551,58.1544,58.0452,58.0948,708744.0
2024-10-01 09:30:00,58.67,58.67,58.38,58.42,384051.0,58.2437,58.2437,57.9558,57.9956,384051.0
2024-10-01 10:00:00,58.41,58.46,58.19,58.21,1119028.0,57.9856,58.0353,57.7672,57.7871,1119028.0
2024-10-01 10:30:00,58.2,58.29,58.16,58.19,634942.0,57.7772,57.8665,57.7374,57.7672,634942.0
2024-10-01 11:00:00,58.19,58.19,58.02,58.15,423148.0,57.7672,57.7672,57.5985,57.7275,423148.0
2024-10-01 11:30:00,58.14,58.2,58.13,58.17,204099.0,57.7176,57.7772,57.7077,57.7474,204099.0
2024-10-01 12:00:00,58.17,58.23,58.16,58.18,164333.0,57.7474,57.8069,57.7374,57.7573,164333.0
2024-10-01 12:30:00,58.18,58.18,58.04,58.09,242784.0,57.7573,57.7573,57.6183,57.668,242784.0
2024-10-01 13:00:00,58.09,58.09,58.0,58.02,522855.0,57.668,57.668,57.5786,57.5985,522855.0
2024-10-01 13:30:00,58.02,58.14,58.01,58.13,188691.0,57.5985,57.7176,57.5885,57.7077,188691.0
2024-10-01 14:00:00,58.13,58.22,58.13,58.2,336121.0,57.7077,57.797,57.7077,57.7772,336121.0
2024-10-01 14:30:00,58.2,58.22,58.14,58.18,528927.0,57.7772,57.797,57.7176,57.7573,528927.0
2024-10-01 15:00:00,58.18,58.2,58.16,58.19,253301.0,57.7573,57.7772,57.7374,57.7672,253301.0
2024-10-01 15:30:00,58.19,58.2,58.13,58.16,754498.0,57.7672,57.7772,57.7077,57.7374,754498.0
2024-10-02 09:30:00,58.22,58.25,57.86,58.03,793865.0,57.797,57.8268,57.4396,57.6084,793865.0
2024-10-02 10:00:00,58.03,58.07,57.99,58.0,546569.0,57.6084,57.6481,57.5687,57.5786,546569.0
2024-10-02 10:30:00,58.0,58.0,57.81,57.81,415116.0,57.5786,57.5786,57.39,57.39,415116.0
2024-10-02 11:00:00,57.82,57.89,57.8,57.88,452456.0,57.3999,57.4694,57.3801,57.4595,452456.0
2024-10-02 11:30:00,57.88,57.97,57.87,57.91,193521.0,57.4595,57.5488,57.4496,57.4893,193521.0
2024-10-02 12:00:00,57.92,58.05,57.9,57.99,221541.0,57.4992,57.6282,57.4793,57.5687,221541.0
2024-10-02 12:30:00,57.98,57.99,57.94,57.95,189454.0,57.5588,57.5687,57.519,57.529,189454.0
2024-10-02 13:00:00,57.95,57.97,57.94,57.97,124335.0,57.529,57.5488,57.519,57.5488,124335.0
2024-10-02 13:30:00,57.96,58.03,57.92,58.01,161715.0,57.5389,57.6084,57.4992,57.5885,161715.0
2024-10-02 14:00:00,58.01,58.01,57.93,57.96,155273.0,57.5885,57.5885,57.5091,57.5389,155273.0
2024-10-02 14:30:00,57.95,57.97,57.94,57.97,111976.0,57.529,57.5488,57.519,57.5488,111976.0
2024-10-02 15:00:00,57.97,57.97,57.9,57.95,352169.0,57.5488,57.5488,57.4793,57.529,352169.0
2024-10-02 15:30:00,57.94,58.08,57.93,58.04,1680655.0,57.519,57.658,57.5091,57.6183,1680655.0
2024-10-03 09:30:00,57.59,57.62,57.45,57.57,733634.0,57.1716,57.2014,57.0326,57.1517,733634.0
2024-10-03 10:00:00,57.57,57.66,57.44,57.45,451138.0,57.1517,57.2411,57.0227,57.0326,451138.0
2024-10-03 10:30:00,57.44,57.46,57.31,57.36,970680.0,57.0227,57.0425,56.8936,56.9433,970680.0
2024-10-03 11:00:00,57.36,57.44,57.32,57.43,318329.0,56.9433,57.0227,56.9035,57.0127,318329.0
2024-10-03 11:30:00,57.43,57.47,57.42,57.45,268236.0,57.0127,57.0525,57.0028,57.0326,268236.0
2024-10-03 12:00:00,57.44,57.48,57.43,57.47,247750.0,57.0227,57.0624,57.0127,57.0525,247750.0
2024-10-03 12:30:00,57.46,57.52,57.4,57.42,394099.0,57.0425,57.1021,56.983,57.0028,394099.0
2024-10-03 13:00:00,57.43,57.43,57.37,57.4,230076.0,57.0127,57.0127,56.9532,56.983,230076.0
2024-10-03 13:30:00,57.39,57.43,57.38,57.41,134444.0,56.973,57.0127,56.9631,56.9929,134444.0
2024-10-03 14:00:00,57.41,57.43,57.38,57.41,126701.0,56.9929,57.0127,56.9631,56.9929,126701.0
2024-10-03 14:30:00,57.41,57.42,57.37,57.4,169620.0,56.9929,57.0028,56.9532,56.983,169620.0
2024-10-03 15:00:00,57.39,57.4,57.35,57.36,192135.0,56.973,56.983,56.9333,56.9433,192135.0
2024-10-03 15:30:00,57.36,57.45,57.33,57.44,862046.0,56.9433,57.0326,56.9135,57.0227,862046.0
2024-10-04 09:30:00,57.08,57.21,57.01,57.11,1080058.0,56.6653,56.7943,56.5958,56.6951,1080058.0
2024-10-04 10:00:00,57.11,57.17,57.07,57.08,655053.0,56.6951,56.7546,56.6554,56.6653,655053.0
2024-10-04 10:30:00,57.08,57.08,57.01,57.08,355865.0,56.6653,56.6653,56.5958,56.6653,355865.0
2024-10-04 11:00:00,57.08,57.12,57.03,57.04,356377.0,56.6653,56.705,56.6157,56.6256,356377.0
2024-10-04 11:30:00,57.03,57.09,57.0,57.08,297170.0,56.6157,56.6752,56.5859,56.6653,297170.0
2024-10-04 12:00:00,57.08,57.09,57.03,57.05,219945.0,56.6653,56.6752,56.6157,56.6355,219945.0
2024-10-04 12:30:00,57.05,57.09,57.02,57.06,141854.0,56.6355,56.6752,56.6057,56.6454,141854.0
2024-10-04 13:00:00,57.06,57.1,57.05,57.07,136481.0,56.6454,56.6851,56.6355,56.6554,136481.0
2024-10-04 13:30:00,57.07,57.08,57.01,57.06,198673.0,56.6554,56.6653,56.5958,56.6454,198673.0
2024-10-04 14:00:00,57.07,57.1,57.05,57.09,233189.0,56.6554,56.6851,56.6355,56.6752,233189.0
2024-10-04 14:30:00,57.09,57.1,57.07,57.1,252068.0,56.6752,56.6851,56.6554,56.6851,252068.0
2024-10-04 15:00:00,57.1,57.1,57.02,57.06,267886.0,56.6851,56.6851,56.6057,56.6454,267886.0
2024-10-04 15:30:00,57.05,57.16,57.04,57.1,787653.0,56.6355,56.7447,56.6256,56.6851,787653.0
2024-10-07 09:30:00,56.56,56.6,56.36,56.36,673945.0,56.1491,56.1888,55.9505,55.9505,673945.0
2024-10-07 10:00:00,56.36,56.44,56.35,56.39,628079.0,55.9505,56.0299,55.9406,55.9803,628079.0
2024-10-07 10:30:00,56.39,56.47,56.37,56.45,274184.0,55.9803,56.0597,55.9605,56.0399,274184.0
2024-10-07 11:00:00,56.44,56.46,56.42,56.44,295905.0,56.0299,56.0498,56.0101,56.0299,295905.0
2024-10-07 11:30:00,56.44,56.45,56.39,56.39,279692.0,56.0299,56.0399,55.9803,55.9803,279692.0
2024-10-07 12:00:00,56.39,56.4,56.33,56.34,417878.0,55.9803,55.9902,55.9207,55.9307,417878.0
2024-10-07 12:30:00,56.34,56.34,56.31,56.31,349232.0,55.9307,55.9307,55.9009,55.9009,349232.0
2024-10-07 13:00:00,56.31,56.32,56.28,56.28,368804.0,55.9009,55.9108,55.8711,55.8711,368804.0
2024-10-07 13:30:00,56.28,56.31,56.26,56.28,453093.0,55.8711,55.9009,55.8513,55.8711,453093.0
2024-10-07 14:00:00,56.29,56.29,56.21,56.21,458336.0,55.881,55.881,55.8016,55.8016,458336.0
2024-10-07 14:30:00,56.21,56.22,56.06,56.06,654903.0,55.8016,55.8115,55.6527,55.6527,654903.0
2024-10-07 15:00:00,56.06,56.13,56.05,56.12,773031.0,55.6527,55.7222,55.6428,55.7123,773031.0
2024-10-07 15:30:00,56.12,56.13,56.05,56.06,1106426.0,55.7123,55.7222,55.6428,55.6527,1106426.0
2024-10-08 09:30:00,57.16,57.19,56.95,57.12,1003975.0,56.7447,56.7745,56.5362,56.705,1003975.0
2024-10-08 10:00:00,57.12,57.13,56.97,56.97,618666.0,56.705,56.7149,56.5561,56.5561,618666.0
2024-10-08 10:30:00,56.97,57.06,56.96,57.04,390782.0,56.5561,56.6454,56.5462,56.6256,390782.0
2024-10-08 11:00:00,57.04,57.07,56.96,57.01,385172.0,56.6256,56.6554,56.5462,56.5958,385172.0
2024-10-08 11:30:00,57.01,57.11,57.01,57.1,409131.0,56.5958,56.6951,56.5958,56.6851,409131.0
2024-10-08 12:00:00,57.1,57.1,57.04,57.07,175073.0,56.6851,56.6851,56.6256,56.6554,175073.0
2024-10-08 12:30:00,57.08,57.08,57.03,57.05,214811.0,56.6653,56.6653,56.6157,56.6355,214811.0
2024-10-08 13:00:00,57.05,57.06,56.99,57.03,375083.0,56.6355,56.6454,56.5759,56.6157,375083.0
2024-10-08 13:30:00,57.03,57.05,56.99,57.02,183842.0,56.6157,56.6355,56.5759,56.6057,183842.0
2024-10-08 14:00:00,57.02,57.05,56.99,57.04,438394.0,56.6057,56.6355,56.5759,56.6256,438394.0
2024-10-08 14:30:00,57.04,57.07,57.02,57.04,262892.0,56.6256,56.6554,56.6057,56.6256,262892.0
2024-10-08 15:00:00,57.04,57.04,56.98,57.03,307767.0,56.6256,56.6256,56.566,56.6157,307767.0
2024-10-08 15:30:00,57.02,57.12,57.02,57.03,898010.0,56.6057,56.705,56.6057,56.6157,898010.0
2024-10-09 09:30:00,57.26,57.26,57.1,57.21,589960.0,56.844,56.844,56.6851,56.7943,589960.0
2024-10-09 10:00:00,57.21,57.24,57.19,57.21,327432.0,56.7943,56.8241,56.7745,56.7943,327432.0
2024-10-09 10:30:00,57.21,57.31,57.2,57.31,300637.0,56.7943,56.8936,56.7844,56.8936,300637.0
2024-10-09 11:00:00,57.31,57.37,57.31,57.35,325775.0,56.8936,56.9532,56.8936,56.9333,325775.0
2024-10-09 11:30:00,57.35,57.37,57.34,57.37,202885.0,56.9333,56.9532,56.9234,56.9532,202885.0
2024-10-09 12:00:00,57.37,57.4,57.34,57.39,250428.0,56.9532,56.983,56.9234,56.973,250428.0
2024-10-09 12:30:00,57.4,57.4,57.34,57.36,256117.0,56.983,56.983,56.9234,56.9433,256117.0
2024-10-09 13:00:00,57.36,57.38,57.33,57.34,252855.0,56.9433,56.9631,56.9135,56.9234,252855.0
2024-10-09 13:30:00,57.33,57.35,57.3,57.34,312444.0,56.9135,56.9333,56.8837,56.9234,312444.0
2024-10-09 14:00:00,57.34,57.38,57.32,57.37,103726.0,56.9234,56.9631,56.9035,56.9532,103726.0
2024-10-09 14:30:00,57.36,57.37,57.33,57.35,152388.0,56.9433,56.9532,56.9135,56.9333,152388.0
2024-10-09 15:00:00,57.35,57.39,57.33,57.39,206582.0,56.9333,56.973,56.9135,56.973,206582.0
2024-10-09 15:30:00,57.39,57.4,57.31,57.32,917215.0,56.973,56.983,56.8936,56.9035,917215.0
2024-10-10 09:30:00,57.17,57.17,56.96,57.02,297834.0,56.7546,56.7546,56.5462,56.6057,297834.0
2024-10-10 10:00:00,57.01,57.09,57.01,57.04,118031.0,56.5958,56.6752,56.5958,56.6256,118031.0
2024-10-10 10:30:00,57.04,57.05,57.0,57.03,126080.0,56.6256,56.6355,56.5859,56.6157,126080.0
2024-10-10 11:00:00,57.03,57.07,57.01,57.04,82100.0,56.6157,56.6554,56.5958,56.6256,82100.0
2024-10-10 11:30:00,57.03,57.06,56.99,57.05,116604.0,56.6157,56.6454,56.5759,56.6355,116604.0
2024-10-10 12:00:00,57.06,57.07,57.02,57.04,67165.0,56.6454,56.6554,56.6057,56.6256,67165.0
2024-10-10 12:30:00,57.03,57.05,56.99,57.0,65715.0,56.6157,56.6355,56.5759,56.5859,65715.0
2024-10-10 13:00:00,57.0,57.05,56.97,57.05,136196.0,56.5859,56.6355,56.5561,56.6355,136196.0
2024-10-10 13:30:00,57.05,57.06,57.01,57.06,149589.0,56.6355,56.6454,56.5958,56.6454,149589.0
2024-10-10 14:00:00,57.06,57.07,57.04,57.07,200340.0,56.6454,56.6554,56.6256,56.6554,200340.0
2024-10-10 14:30:00,57.07,57.07,57.04,57.07,195539.0,56.6554,56.6554,56.6256,56.6554,195539.0
2024-10-10 15:00:00,57.07,57.09,57.05,57.07,689599.0,56.6554,56.6752,56.6355,56.6554,689599.0
2024-10-10 15:30:00,57.07,57.14,57.06,57.08,1229997.0,56.6554,56.7249,56.6454,56.6653,1229997.0
2024-10-11 09:30:00,57.0,57.07,56.92,56.94,783994.0,56.5859,56.6554,56.5065,56.5263,783994.0
2024-10-11 10:00:00,56.94,57.06,56.93,57.04,545157.0,56.5263,56.6454,56.5164,56.6256,545157.0
2024-10-11 10:30:00,57.05,57.08,57.04,57.05,182017.0,56.6355,56.6653,56.6256,56.6355,182017.0
2024-10-11 11:00:00,57.04,57.14,57.04,57.12,118185.0,56.6256,56.7249,56.6256,56.705,118185.0
2024-10-11 11:30:00,57.11,57.12,57.08,57.1,93835.0,56.6951,56.705,56.6653,56.6851,93835.0
2024-10-11 12:00:00,57.1,57.12,57.08,57.11,78887.0,56.6851,56.705,56.6653,56.6951,78887.0
2024-10-11 12:30:00,57.11,57.12,57.08,57.12,92806.0,56.6951,56.705,56.6653,56.705,92806.0
2024-10-11 13:00:00,57.12,57.14,57.1,57.11,81698.0,56.705,56.7249,56.6851,56.6951,81698.0
2024-10-11 13:30:00,57.11,57.12,57.09,57.11,93723.0,56.6951,56.705,56.6752,56.6951,93723.0
2024-10-11 14:00:00,57.1,57.15,57.1,57.1,82699.0,56.6851,56.7348,56.6851,56.6851,82699.0
2024-10-11 14:30:00,57.1,57.14,57.08,57.14,92121.0,56.6851,56.7249,56.6653,56.7249,92121.0
2024-10-11 15:00:00,57.14,57.15,57.12,57.13,187560.0,56.7249,56.7348,56.705,56.7149,187560.0
2024-10-11 15:30:00,57.12,57.19,57.11,57.19,550112.0,56.705,56.7745,56.6951,56.7745,550112.0
2024-10-14 09:30:00,57.26,57.3,57.17,57.23,498582.0,56.844,56.8837,56.7546,56.8142,498582.0
2024-10-14 10:00:00,57.23,57.27,57.18,57.25,362798.0,56.8142,56.8539,56.7646,56.8341,362798.0
2024-10-14 10:30:00,57.25,57.25,57.21,57.23,111913.0,56.8341,56.8341,56.7943,56.8142,111913.0
2024-10-14 11:00:00,57.23,57.24,57.18,57.2,51741.0,56.8142,56.8241,56.7646,56.7844,51741.0
2024-10-14 11:30:00,57.19,57.26,57.18,57.25,196976.0,56.7745,56.844,56.7646,56.8341,196976.0
2024-10-14 12:00:00,57.25,57.26,57.24,57.25,72846.0,56.8341,56.844,56.8241,56.8341,72846.0
2024-10-14 12:30:00,57.26,57.26,57.25,57.25,18426.0,56.844,56.844,56.8341,56.8341,18426.0
2024-10-14 13:00:00,57.26,57.26,57.23,57.23,45691.0,56.844,56.844,56.8142,56.8142,45691.0
2024-10-14 13:30:00,57.23,57.24,57.22,57.22,42977.0,56.8142,56.8241,56.8043,56.8043,42977.0
2024-10-14 14:00:00,57.22,57.24,57.21,57.22,72200.0,56.8043,56.8241,56.7943,56.8043,72200.0
2024-10-14 14:30:00,57.23,57.26,57.23,57.25,37642.0,56.8142,56.844,56.8142,56.8341,37642.0
2024-10-14 15:00:00,57.25,57.27,57.22,57.26,58056.0,56.8341,56.8539,56.8043,56.844,58056.0
2024-10-14 15:30:00,57.25,57.32,57.25,57.31,630162.0,56.8341,56.9035,56.8341,56.8936,630162.0
2024-10-15 09:30:00,57.02,57.17,57.02,57.13,217055.0,56.6057,56.7546,56.6057,56.7149,217055.0
2024-10-15 10:00:00,57.13,57.2,57.12,57.17,157149.0,56.7149,56.7844,56.705,56.7546,157149.0
2024-10-15 10:30:00,57.16,57.18,57.09,57.1,531533.0,56.7447,56.7646,56.6752,56.6851,531533.0
2024-10-15 11:00:00,57.09,57.11,57.03,57.05,373942.0,56.6752,56.6951,56.6157,56.6355,373942.0
2024-10-15 11:30:00,57.05,57.08,57.03,57.04,250045.0,56.6355,56.6653,56.6157,56.6256,250045.0
2024-10-15 12:00:00,57.04,57.09,57.03,57.08,87421.0,56.6256,56.6752,56.6157,56.6653,87421.0
2024-10-15 12:30:00,57.08,57.1,57.05,57.08,73922.0,56.6653,56.6851,56.6355,56.6653,73922.0
2024-10-15 13:00:00,57.08,57.08,57.0,57.04,267084.0,56.6653,56.6653,56.5859,56.6256,267084.0
2024-10-15 13:30:00,57.04,57.08,57.03,57.06,64014.0,56.6256,56.6653,56.6157,56.6454,64014.0
2024-10-15 14:00:00,57.06,57.07,57.03,57.05,64848.0,56.6454,56.6554,56.6157,56.6355,64848.0
2024-10-15 14:30:00,57.05,57.06,57.01,57.05,455726.0,56.6355,56.6454,56.5958,56.6355,455726.0
2024-10-15 15:00:00,57.05,57.05,57.01,57.02,88350.0,56.6355,56.6355,56.5958,56.6057,88350.0
2024-10-15 15:30:00,57.02,57.04,56.98,57.04,1149880.0,56.6057,56.6256,56.566,56.6256,1149880.0
2024-10-16 09:30:00,57.06,57.06,56.94,56.96,213771.0,56.6454,56.6454,56.5263,56.5462,213771.0
2024-10-16 10:00:00,56.96,57.03,56.96,57.02,144263.0,56.5462,56.6157,56.5462,56.6057,144263.0
2024-10-16 10:30:00,57.01,57.02,56.96,56.98,73870.0,56.5958,56.6057,56.5462,56.566,73870.0
2024-10-16 11:00:00,56.98,57.08,56.96,57.05,109883.0,56.566,56.6653,56.5462,56.6355,109883.0
2024-10-16 11:30:00,57.05,57.08,57.01,57.02,131424.0,56.6355,56.6653,56.5958,56.6057,131424.0
2024-10-16 12:00:00,57.02,57.06,57.01,57.05,131455.0,56.6057,56.6454,56.5958,56.6355,131455.0
2024-10-16 12:30:00,57.05,57.06,57.02,57.05,116533.0,56.6355,56.6454,56.6057,56.6355,116533.0
2024-10-16 13:00:00,57.06,57.07,57.03,57.04,36134.0,56.6454,56.6554,56.6157,56.6256,36134.0
2024-10-16 13:30:00,57.05,57.05,57.03,57.03,18191.0,56.6355,56.6355,56.6157,56.6157,18191.0
2024-10-16 14:00:00,57.04,57.06,57.01,57.06,37451.0,56.6256,56.6454,56.5958,56.6454,37451.0
2024-10-16 14:30:00,57.05,57.06,57.02,57.03,123775.0,56.6355,56.6454,56.6057,56.6157,123775.0
2024-10-16 15:00:00,57.03,57.03,57.02,57.03,53067.0,56.6157,56.6157,56.6057,56.6157,53067.0
2024-10-16 15:30:00,57.02,57.07,57.02,57.06,548603.0,56.6057,56.6554,56.6057,56.6454,548603.0
2024-10-17 09:30:00,56.5,56.52,56.36,56.38,383670.0,56.0895,56.1094,55.9505,55.9704,383670.0
2024-10-17 10:00:00,56.39,56.4,56.35,56.37,147892.0,55.9803,55.9902,55.9406,55.9605,147892.0
2024-10-17 10:30:00,56.37,56.46,56.36,56.44,104718.0,55.9605,56.0498,55.9505,56.0299,104718.0
2024-10-17 11:00:00,56.44,56.44,56.38,56.43,213709.0,56.0299,56.0299,55.9704,56.02,213709.0
2024-10-17 11:30:00,56.43,56.44,56.4,56.4,74308.0,56.02,56.0299,55.9902,55.9902,74308.0
2024-10-17 12:00:00,56.41,56.41,56.37,56.39,86773.0,56.0002,56.0002,55.9605,55.9803,86773.0
2024-10-17 12:30:00,56.38,56.41,56.36,56.38,122660.0,55.9704,56.0002,55.9505,55.9704,122660.0
2024-10-17 13:00:00,56.38,56.39,56.35,56.36,51235.0,55.9704,55.9803,55.9406,55.9505,51235.0
2024-10-17 13:30:00,56.37,56.47,56.37,56.43,2000826.0,55.9605,56.0597,55.9605,56.02,2000826.0
2024-10-17 14:00:00,56.43,56.43,56.36,56.36,202143.0,56.02,56.02,55.9505,55.9505,202143.0
2024-10-17 14:30:00,56.37,56.38,56.35,56.38,196433.0,55.9605,55.9704,55.9406,55.9704,196433.0
2024-10-17 15:00:00,56.37,56.4,56.37,56.38,205378.0,55.9605,55.9902,55.9605,55.9704,205378.0
2024-10-17 15:30:00,56.38,56.39,56.27,56.35,561382.0,55.9704,55.9803,55.8612,55.9406,561382.0
2024-10-18 09:30:00,56.73,56.73,56.55,56.55,755832.0,56.3178,56.3178,56.1391,56.1391,755832.0
2024-10-18 10:00:00,56.55,56.58,56.5,56.52,599113.0,56.1391,56.1689,56.0895,56.1094,599113.0
2024-10-18 10:30:00,56.52,56.59,56.5,56.58,148306.0,56.1094,56.1789,56.0895,56.1689,148306.0
2024-10-18 11:00:00,56.58,56.6,56.55,56.6,140615.0,56.1689,56.1888,56.1391,56.1888,140615.0
2024-10-18 11:30:00,56.6,56.63,56.59,56.59,120242.0,56.1888,56.2186,56.1789,56.1789,120242.0
2024-10-18 12:00:00,56.59,56.61,56.57,56.61,119165.0,56.1789,56.1987,56.159,56.1987,119165.0
2024-10-18 12:30:00,56.61,56.62,56.59,56.62,122713.0,56.1987,56.2086,56.1789,56.2086,122713.0
2024-10-18 13:00:00,56.62,56.63,56.61,56.61,110369.0,56.2086,56.2186,56.1987,56.1987,110369.0
2024-10-18 13:30:00,56.61,56.62,56.58,56.59,114847.0,56.1987,56.2086,56.1689,56.1789,114847.0
2024-10-18 14:00:00,56.59,56.59,56.56,56.58,125647.0,56.1789,56.1789,56.1491,56.1689,125647.0
2024-10-18 14:30:00,56.59,56.6,56.57,56.6,140406.0,56.1789,56.1888,56.159,56.1888,140406.0
2024-10-18 15:00:00,56.6,56.6,56.57,56.58,105268.0,56.1888,56.1888,56.159,56.1689,105268.0
2024-10-18 15:30:00,56.58,56.58,56.5,56.55,2201461.0,56.1689,56.1689,56.0895,56.1391,2201461.0
2024-10-21 09:30:00,56.12,56.16,56.06,56.12,469835.0,55.7123,55.752,55.6527,55.7123,469835.0
2024-10-21 10:00:00,56.12,56.18,56.11,56.17,671422.0,55.7123,55.7718,55.7023,55.7619,671422.0
2024-10-21 10:30:00,56.18,56.24,56.17,56.22,1162680.0,55.7718,55.8314,55.7619,55.8115,1162680.0
2024-10-21 11:00:00,56.21,56.22,56.12,56.13,815163.0,55.8016,55.8115,55.7123,55.7222,815163.0
2024-10-21 11:30:00,56.12,56.19,56.12,56.19,760487.0,55.7123,55.7818,55.7123,55.7818,760487.0
2024-10-21 12:00:00,56.19,56.2,56.17,56.2,414297.0,55.7818,55.7917,55.7619,55.7917,414297.0
2024-10-21 12:30:00,56.2,56.21,56.18,56.21,364924.0,55.7917,55.8016,55.7718,55.8016,364924.0
2024-10-21 13:00:00,56.21,56.23,56.2,56.22,188616.0,55.8016,55.8215,55.7917,55.8115,188616.0
2024-10-21 13:30:00,56.22,56.24,56.21,56.23,82173.0,55.8115,55.8314,55.8016,55.8215,82173.0
2024-10-21 14:00:00,56.24,56.24,56.2,56.22,136067.0,55.8314,55.8314,55.7917,55.8115,136067.0
2024-10-21 14:30:00,56.23,56.23,56.2,56.21,80899.0,55.8215,55.8215,55.7917,55.8016,80899.0
2024-10-21 15:00:00,56.21,56.23,56.2,56.21,121089.0,55.8016,55.8215,55.7917,55.8016,121089.0
2024-10-21 15:30:00,56.21,56.29,56.17,56.21,2382915.0,55.8016,55.881,55.7619,55.8016,2382915.0
2024-10-22 09:30:00,55.62,55.74,55.5,55.53,590597.0,55.2159,55.335,55.0968,55.1266,590597.0
2024-10-22 10:00:00,55.53,55.54,55.49,55.51,326233.0,55.1266,55.1365,55.0868,55.1067,326233.0
2024-10-22 10:30:00,55.52,55.53,55.5,55.53,215812.0,55.1166,55.1266,55.0968,55.1266,215812.0
2024-10-22 11:00:00,55.52,55.53,55.5,55.51,227359.0,55.1166,55.1266,55.0968,55.1067,227359.0
2024-10-22 11:30:00,55.52,55.52,55.5,55.5,114145.0,55.1166,55.1166,55.0968,55.0968,114145.0
2024-10-22 12:00:00,55.5,55.5,55.48,55.48,143050.0,55.0968,55.0968,55.0769,55.0769,143050.0
2024-10-22 12:30:00,55.48,55.51,55.48,55.51,132624.0,55.0769,55.1067,55.0769,55.1067,132624.0
2024-10-22 13:00:00,55.5,55.51,55.48,55.49,211219.0,55.0968,55.1067,55.0769,55.0868,211219.0
2024-10-22 13:30:00,55.49,55.58,55.49,55.57,156098.0,55.0868,55.1762,55.0868,55.1663,156098.0
2024-10-22 14:00:00,55.57,55.59,55.56,55.56,138500.0,55.1663,55.1861,55.1563,55.1563,138500.0
2024-10-22 14:30:00,55.57,55.57,55.55,55.56,206603.0,55.1663,55.1663,55.1464,55.1563,206603.0
2024-10-22 15:00:00,55.56,55.62,55.56,55.61,232616.0,55.1563,55.2159,55.1563,55.206,232616.0
2024-10-22 15:30:00,55.61,55.64,55.56,55.59,616217.0,55.206,55.2358,55.1563,55.1861,616217.0
2024-10-23 09:30:00,55.5,55.52,55.38,55.51,396034.0,55.0968,55.1166,54.9776,55.1067,396034.0
2024-10-23 10:00:00,55.52,55.53,55.45,55.52,341640.0,55.1166,55.1266,55.0471,55.1166,341640.0
2024-10-23 10:30:00,55.52,55.56,55.48,55.48,276647.0,55.1166,55.1563,55.0769,55.0769,276647.0
2024-10-23 11:00:00,55.48,55.49,55.43,55.44,237038.0,55.0769,55.0868,55.0273,55.0372,237038.0
2024-10-23 11:30:00,55.44,55.45,55.42,55.44,356257.0,55.0372,55.0471,55.0174,55.0372,356257.0
2024-10-23 12:00:00,55.44,55.45,55.41,55.43,366598.0,55.0372,55.0471,55.0074,55.0273,366598.0
2024-10-23 12:30:00,55.43,55.46,55.41,55.43,302715.0,55.0273,55.0571,55.0074,55.0273,302715.0
2024-10-23 13:00:00,55.43,55.44,55.36,55.38,353512.0,55.0273,55.0372,54.9578,54.9776,353512.0
2024-10-23 13:30:00,55.38,55.38,55.34,55.34,161931.0,54.9776,54.9776,54.9379,54.9379,161931.0
2024-10-23 14:00:00,55.34,55.35,55.3,55.33,257888.0,54.9379,54.9479,54.8982,54.928,257888.0
2024-10-23 14:30:00,55.34,55.42,55.33,55.38,361490.0,54.9379,55.0174,54.928,54.9776,361490.0
2024-10-23 15:00:00,55.38,55.4,55.35,55.4,152846.0,54.9776,54.9975,54.9479,54.9975,152846.0
2024-10-23 15:30:00,55.4,55.5,55.38,55.48,1063960.0,54.9975,55.0968,54.9776,55.0769,1063960.0
2024-10-24 09:30:00,55.42,55.44,55.34,55.38,362513.0,55.0174,55.0372,54.9379,54.9776,362513.0
2024-10-24 10:00:00,55.38,55.39,55.33,55.35,633520.0,54.9776,54.9876,54.928,54.9479,633520.0
2024-10-24 10:30:00,55.36,55.39,55.35,55.37,251174.0,54.9578,54.9876,54.9479,54.9677,251174.0
2024-10-24 11:00:00,55.37,55.41,55.36,55.37,221696.0,54.9677,55.0074,54.9578,54.9677,221696.0
2024-10-24 11:30:00,55.37,55.37,55.31,55.35,222606.0,54.9677,54.9677,54.9082,54.9479,222606.0
2024-10-24 12:00:00,55.35,55.35,55.32,55.35,194874.0,54.9479,54.9479,54.9181,54.9479,194874.0
2024-10-24 12:30:00,55.35,55.37,55.35,55.37,75151.0,54.9479,54.9677,54.9479,54.9677,75151.0
2024-10-24 13:00:00,55.36,55.38,55.36,55.36,122820.0,54.9578,54.9776,54.9578,54.9578,122820.0
2024-10-24 13:30:00,55.36,55.37,55.34,55.34,81020.0,54.9578,54.9677,54.9379,54.9379,81020.0
2024-10-24 14:00:00,55.34,55.37,55.32,55.36,225729.0,54.9379,54.9677,54.9181,54.9578,225729.0
2024-10-24 14:30:00,55.36,55.39,55.34,55.39,142416.0,54.9578,54.9876,54.9379,54.9876,142416.0
2024-10-24 15:00:00,55.39,55.42,55.38,55.41,131506.0,54.9876,55.0174,54.9776,55.0074,131506.0
2024-10-24 15:30:00,55.42,55.42,55.4,55.41,380039.0,55.0174,55.0174,54.9975,55.0074,380039.0
2024-10-25 09:30:00,54.98,55.0,54.8,54.83,1127663.0,54.5805,54.6004,54.4019,54.4316,1127663.0
2024-10-25 10:00:00,54.84,54.89,54.83,54.89,459734.0,54.4416,54.4912,54.4316,54.4912,459734.0
2024-10-25 10:30:00,54.88,54.9,54.86,54.89,227998.0,54.4813,54.5011,54.4614,54.4912,227998.0
2024-10-25 11:00:00,54.88,54.89,54.83,54.84,207998.0,54.4813,54.4912,54.4316,54.4416,207998.0
2024-10-25 11:30:00,54.84,54.84,54.81,54.82,189870.0,54.4416,54.4416,54.4118,54.4217,189870.0
2024-10-25 12:00:00,54.82,54.83,54.8,54.83,272897.0,54.4217,54.4316,54.4019,54.4316,272897.0
2024-10-25 12:30:00,54.83,54.83,54.78,54.79,168269.0,54.4316,54.4316,54.382,54.3919,168269.0
2024-10-25 13:00:00,54.79,54.8,54.76,54.76,375998.0,54.3919,54.4019,54.3621,54.3621,375998.0
2024-10-25 13:30:00,54.76,54.77,54.7,54.71,249308.0,54.3621,54.3721,54.3026,54.3125,249308.0
2024-10-25 14:00:00,54.72,54.74,54.68,54.73,198111.0,54.3224,54.3423,54.2827,54.3324,198111.0
2024-10-25 14:30:00,54.73,54.74,54.71,54.73,131587.0,54.3324,54.3423,54.3125,54.3324,131587.0
2024-10-25 15:00:00,54.73,54.74,54.71,54.73,141523.0,54.3324,54.3423,54.3125,54.3324,141523.0
2024-10-25 15:30:00,54.73,54.74,54.7,54.73,408864.0,54.3324,54.3423,54.3026,54.3324,408864.0
2024-10-28 09:30:00,55.0,55.14,55.0,55.09,412411.0,54.6004,54.7394,54.6004,54.6898,412411.0
2024-10-28 10:00:00,55.1,55.16,55.07,55.16,355987.0,54.6997,54.7592,54.6699,54.7592,355987.0
2024-10-28 10:30:00,55.16,55.16,55.11,55.15,307285.0,54.7592,54.7592,54.7096,54.7493,307285.0
2024-10-28 11:00:00,55.15,55.17,55.12,55.14,246867.0,54.7493,54.7692,54.7195,54.7394,246867.0
2024-10-28 11:30:00,55.14,55.14,55.1,55.11,265137.0,54.7394,54.7394,54.6997,54.7096,265137.0
2024-10-28 12:00:00,55.11,55.15,55.1,55.15,155202.0,54.7096,54.7493,54.6997,54.7493,155202.0
2024-10-28 12:30:00,55.15,55.15,55.11,55.13,231020.0,54.7493,54.7493,54.7096,54.7295,231020.0
2024-10-28 13:00:00,55.13,55.15,55.12,55.15,231306.0,54.7295,54.7493,54.7195,54.7493,231306.0
2024-10-28 13:30:00,55.15,55.18,55.14,55.18,82886.0,54.7493,54.7791,54.7394,54.7791,82886.0
2024-10-28 14:00:00,55.17,55.18,55.15,55.16,126743.0,54.7692,54.7791,54.7493,54.7592,126743.0
2024-10-28 14:30:00,55.16,55.18,55.15,55.16,176452.0,54.7592,54.7791,54.7493,54.7592,176452.0
2024-10-28 15:00:00,55.16,55.17,55.15,55.17,137701.0,54.7592,54.7692,54.7493,54.7692,137701.0
2024-10-28 15:30:00,55.16,55.2,55.15,55.16,495272.0,54.7592,54.799,54.7493,54.7592,495272.0
2024-10-29 09:30:00,55.18,55.33,55.18,55.23,364522.0,54.7791,54.928,54.7791,54.8287,364522.0
2024-10-29 10:00:00,55.23,55.3,55.22,55.27,472551.0,54.8287,54.8982,54.8188,54.8684,472551.0
2024-10-29 10:30:00,55.26,55.32,55.26,55.3,211467.0,54.8585,54.9181,54.8585,54.8982,211467.0
2024-10-29 11:00:00,55.3,55.31,55.25,55.27,250086.0,54.8982,54.9082,54.8486,54.8684,250086.0
2024-10-29 11:30:00,55.27,55.31,55.26,55.3,236662.0,54.8684,54.9082,54.8585,54.8982,236662.0
2024-10-29 12:00:00,55.3,55.32,55.27,55.28,198962.0,54.8982,54.9181,54.8684,54.8784,198962.0
2024-10-29 12:30:00,55.28,55.28,55.26,55.28,119438.0,54.8784,54.8784,54.8585,54.8784,119438.0
2024-10-29 13:00:00,55.28,55.31,55.27,55.28,162943.0,54.8784,54.9082,54.8684,54.8784,162943.0
2024-10-29 13:30:00,55.28,55.28,55.25,55.27,174385.0,54.8784,54.8784,54.8486,54.8684,174385.0
2024-10-29 14:00:00,55.27,55.3,55.26,55.3,90891.0,54.8684,54.8982,54.8585,54.8982,90891.0
2024-10-29 14:30:00,55.3,55.35,55.29,55.32,206019.0,54.8982,54.9479,54.8883,54.9181,206019.0
2024-10-29 15:00:00,55.32,55.32,55.29,55.29,126254.0,54.9181,54.9181,54.8883,54.8883,126254.0
2024-10-29 15:30:00,55.29,55.3,55.22,55.25,454103.0,54.8883,54.8982,54.8188,54.8486,454103.0
2024-10-30 09:30:00,55.06,55.1,54.99,55.09,974725.0,54.66,54.6997,54.5905,54.6898,974725.0
2024-10-30 10:00:00,55.09,55.14,55.06,55.12,520485.0,54.6898,54.7394,54.66,54.7195,520485.0
2024-10-30 10:30:00,55.11,55.14,55.07,55.09,519791.0,54.7096,54.7394,54.6699,54.6898,519791.0
2024-10-30 11:00:00,55.09,55.09,55.04,55.05,319716.0,54.6898,54.6898,54.6401,54.65,319716.0
2024-10-30 11:30:00,55.05,55.08,55.03,55.07,245945.0,54.65,54.6798,54.6302,54.6699,245945.0
2024-10-30 12:00:00,55.07,55.08,55.0,55.0,172168.0,54.6699,54.6798,54.6004,54.6004,172168.0
2024-10-30 12:30:00,55.0,55.01,54.97,54.98,294802.0,54.6004,54.6103,54.5706,54.5805,294802.0
2024-10-30 13:00:00,54.98,55.01,54.97,55.0,102909.0,54.5805,54.6103,54.5706,54.6004,102909.0
2024-10-30 13:30:00,55.01,55.01,54.98,55.01,79453.0,54.6103,54.6103,54.5805,54.6103,79453.0
2024-10-30 14:00:00,55.01,55.07,55.01,55.05,156671.0,54.6103,54.6699,54.6103,54.65,156671.0
2024-10-30 14:30:00,55.05,55.06,55.04,55.05,107724.0,54.65,54.66,54.6401,54.65,107724.0
2024-10-30 15:00:00,55.05,55.06,55.0,55.01,162977.0,54.65,54.66,54.6004,54.6103,162977.0
2024-10-30 15:30:00,55.01,55.02,54.96,54.97,432411.0,54.6103,54.6203,54.5607,54.5706,432411.0
2024-10-31 09:30:00,54.92,54.96,54.72,54.73,936892.0,54.521,54.5607,54.3224,54.3324,936892.0
2024-10-31 10:00:00,54.73,54.79,54.71,54.75,348632.0,54.3324,54.3919,54.3125,54.3522,348632.0
2024-10-31 10:30:00,54.75,54.78,54.7,54.73,213988.0,54.3522,54.382,54.3026,54.3324,213988.0
2024-10-31 11:00:00,54.73,54.78,54.7,54.75,255001.0,54.3324,54.382,54.3026,54.3522,255001.0
2024-10-31 11:30:00,54.75,54.76,54.71,54.75,419363.0,54.3522,54.3621,54.3125,54.3522,419363.0
2024-10-31 12:00:00,54.75,54.81,54.73,54.81,295416.0,54.3522,54.4118,54.3324,54.4118,295416.0
2024-10-31 12:30:00,54.8,54.89,54.78,54.88,176345.0,54.4019,54.4912,54.382,54.4813,176345.0
2024-10-31 13:00:00,54.88,54.94,54.87,54.92,180436.0,54.4813,54.5408,54.4713,54.521,180436.0
2024-10-31 13:30:00,54.92,54.94,54.9,54.91,215202.0,54.521,54.5408,54.5011,54.5111,215202.0
2024-10-31 14:00:00,54.91,54.92,54.89,54.91,249641.0,54.5111,54.521,54.4912,54.5111,249641.0
2024-10-31 14:30:00,54.91,54.93,54.89,54.92,270572.0,54.5111,54.5309,54.4912,54.521,270572.0
2024-10-31 15:00:00,54.92,54.92,54.88,54.88,197278.0,54.521,54.521,54.4813,54.4813,197278.0
2024-10-31 15:30:00,54.89,54.91,54.81,54.86,1861514.0,54.4912,54.5111,54.4118,54.4614,1861514.0
2024-11-01 09:30:00,54.87,55.12,54.87,55.07,1002192.0,54.4713,54.7195,54.4713,54.6699,1002192.0
2024-11-01 10:00:00,55.07,55.08,55.0,55.04,301674.0,54.6699,54.6798,54.6004,54.6401,301674.0
2024-11-01 10:30:00,55.04,55.05,54.89,55.0,916728.0,54.6401,54.65,54.4912,54.6004,916728.0
2024-11-01 11:00:00,55.0,55.01,54.94,54.98,343402.0,54.6004,54.6103,54.5408,54.5805,343402.0
2024-11-01 11:30:00,54.98,54.99,54.92,54.94,453728.0,54.5805,54.5905,54.521,54.5408,453728.0
2024-11-01 12:00:00,54.93,54.97,54.93,54.95,173797.0,54.5309,54.5706,54.5309,54.5508,173797.0
2024-11-01 12:30:00,54.95,54.97,54.93,54.94,187283.0,54.5508,54.5706,54.5309,54.5408,187283.0
2024-11-01 13:00:00,54.94,54.95,54.92,54.95,89443.0,54.5408,54.5508,54.521,54.5508,89443.0
2024-11-01 13:30:00,54.94,54.95,54.85,54.87,345764.0,54.5408,54.5508,54.4515,54.4713,345764.0
2024-11-01 14:00:00,54.86,54.87,54.83,54.86,109001.0,54.4614,54.4713,54.4316,54.4614,109001.0
2024-11-01 14:30:00,54.86,54.87,54.83,54.85,187226.0,54.4614,54.4713,54.4316,54.4515,187226.0
2024-11-01 15:00:00,54.85,54.9,54.84,54.85,213427.0,54.4515,54.5011,54.4416,54.4515,213427.0
2024-11-01 15:30:00,54.85,54.88,54.82,54.88,462061.0,54.4515,54.4813,54.4217,54.4813,462061.0
2024-11-04 09:30:00,54.49,54.53,54.45,54.48,980250.0,54.0941,54.1338,54.0544,54.0842,980250.0
2024-11-04 10:00:00,54.48,54.5,54.45,54.48,191967.0,54.0842,54.104,54.0544,54.0842,191967.0
2024-11-04 10:30:00,54.48,54.54,54.47,54.51,171611.0,54.0842,54.1437,54.0743,54.114,171611.0
2024-11-04 11:00:00,54.51,54.52,54.49,54.5,101132.0,54.114,54.1239,54.0941,54.104,101132.0
2024-11-04 11:30:00,54.49,54.49,54.37,54.4,250653.0,54.0941,54.0941,53.975,54.0048,250653.0
2024-11-04 12:00:00,54.4,54.45,54.36,54.45,170713.0,54.0048,54.0544,53.9651,54.0544,170713.0
2024-11-04 12:30:00,54.44,54.46,54.41,54.41,65124.0,54.0445,54.0643,54.0147,54.0147,65124.0
2024-11-04 13:00:00,54.41,54.43,54.35,54.4,424627.0,54.0147,54.0345,53.9551,54.0048,424627.0
2024-11-04 13:30:00,54.39,54.44,54.39,54.43,422013.0,53.9948,54.0445,53.9948,54.0345,422013.0
2024-11-04 14:00:00,54.43,54.44,54.4,54.41,77932.0,54.0345,54.0445,54.0048,54.0147,77932.0
2024-11-04 14:30:00,54.41,54.44,54.4,54.41,106468.0,54.0147,54.0445,54.0048,54.0147,106468.0
2024-11-04 15:00:00,54.41,54.41,54.35,54.36,205083.0,54.0147,54.0147,53.9551,53.9651,205083.0
2024-11-04 15:30:00,54.36,54.36,54.27,54.3,478902.0,53.9651,53.9651,53.8757,53.9055,478902.0
2024-11-05 09:30:00,54.6,54.7,54.59,54.64,546917.0,54.2033,54.3026,54.1934,54.243,546917.0
2024-11-05 10:00:00,54.65,54.66,54.61,54.64,383436.0,54.2529,54.2629,54.2132,54.243,383436.0
2024-11-05 10:30:00,54.63,54.7,54.6,54.68,703687.0,54.2331,54.3026,54.2033,54.2827,703687.0
2024-11-05 11:00:00,54.68,54.71,54.66,54.68,280036.0,54.2827,54.3125,54.2629,54.2827,280036.0
2024-11-05 11:30:00,54.69,54.71,54.67,54.7,169226.0,54.2927,54.3125,54.2728,54.3026,169226.0
2024-11-05 12:00:00,54.7,54.71,54.68,54.69,231415.0,54.3026,54.3125,54.2827,54.2927,231415.0
2024-11-05 12:30:00,54.69,54.72,54.68,54.7,108132.0,54.2927,54.3224,54.2827,54.3026,108132.0
2024-11-05 13:00:00,54.7,54.71,54.69,54.71,179274.0,54.3026,54.3125,54.2927,54.3125,179274.0
2024-11-05 13:30:00,54.71,54.73,54.68,54.73,117276.0,54.3125,54.3324,54.2827,54.3324,117276.0
2024-11-05 14:00:00,54.73,54.75,54.72,54.74,133294.0,54.3324,54.3522,54.3224,54.3423,133294.0
2024-11-05 14:30:00,54.73,54.74,54.67,54.69,152155.0,54.3324,54.3423,54.2728,54.2927,152155.0
2024-11-05 15:00:00,54.69,54.71,54.68,54.7,255859.0,54.2927,54.3125,54.2827,54.3026,255859.0
2024-11-05 15:30:00,54.7,54.73,54.67,54.71,897792.0,54.3026,54.3324,54.2728,54.3125,897792.0
2024-11-06 09:30:00,55.28,55.28,54.95,54.98,716731.0,54.8784,54.8784,54.5508,54.5805,716731.0
2024-11-06 10:00:00,54.98,55.14,54.97,55.14,285352.0,54.5805,54.7394,54.5706,54.7394,285352.0
2024-11-06 10:30:00,55.14,55.16,55.04,55.09,492974.0,54.7394,54.7592,54.6401,54.6898,492974.0
2024-11-06 11:00:00,55.09,55.09,55.02,55.06,542401.0,54.6898,54.6898,54.6203,54.66,542401.0
2024-11-06 11:30:00,55.07,55.09,55.03,55.09,447031.0,54.6699,54.6898,54.6302,54.6898,447031.0
2024-11-06 12:00:00,55.09,55.09,55.04,55.09,299897.0,54.6898,54.6898,54.6401,54.6898,299897.0
2024-11-06 12:30:00,55.09,55.11,55.06,55.11,241998.0,54.6898,54.7096,54.66,54.7096,241998.0
2024-11-06 13:00:00,55.11,55.15,55.09,55.15,279659.0,54.7096,54.7493,54.6898,54.7493,279659.0
2024-11-06 13:30:00,55.15,55.24,55.14,55.19,733843.0,54.7493,54.8387,54.7394,54.789,733843.0
2024-11-06 14:00:00,55.2,55.21,55.16,55.18,331939.0,54.799,54.8089,54.7592,54.7791,331939.0
2024-11-06 14:30:00,55.17,55.18,55.13,55.14,289925.0,54.7692,54.7791,54.7295,54.7394,289925.0
2024-11-06 15:00:00,55.14,55.24,55.13,55.17,2324820.0,54.7394,54.8387,54.7295,54.7692,2324820.0
2024-11-06 15:30:00,55.16,55.18,55.11,55.16,1077566.0,54.7592,54.7791,54.7096,54.7592,1077566.0
2024-11-07 09:30:00,55.03,55.03,54.81,54.91,813900.0,54.6302,54.6302,54.4118,54.5111,813900.0
2024-11-07 10:00:00,54.91,54.92,54.82,54.91,631237.0,54.5111,54.521,54.4217,54.5111,631237.0
2024-11-07 10:30:00,54.91,54.91,54.82,54.83,237203.0,54.5111,54.5111,54.4217,54.4316,237203.0
2024-11-07 11:00:00,54.82,54.82,54.77,54.78,271533.0,54.4217,54.4217,54.3721,54.382,271533.0
2024-11-07 11:30:00,54.78,54.79,54.74,54.78,207601.0,54.382,54.3919,54.3423,54.382,207601.0
2024-11-07 12:00:00,54.77,54.82,54.76,54.82,161294.0,54.3721,54.4217,54.3621,54.4217,161294.0
2024-11-07 12:30:00,54.82,54.83,54.8,54.83,162525.0,54.4217,54.4316,54.4019,54.4316,162525.0
2024-11-07 13:00:00,54.83,54.83,54.78,54.81,196469.0,54.4316,54.4316,54.382,54.4118,196469.0
2024-11-07 13:30:00,54.81,54.81,54.75,54.75,273288.0,54.4118,54.4118,54.3522,54.3522,273288.0
2024-11-07 14:00:00,54.76,54.76,54.68,54.68,300178.0,54.3621,54.3621,54.2827,54.2827,300178.0
2024-11-07 14:30:00,54.69,54.76,54.65,54.75,249112.0,54.2927,54.3621,54.2529,54.3522,249112.0
2024-11-07 15:00:00,54.75,54.94,54.74,54.93,301294.0,54.3522,54.5408,54.3423,54.5309,301294.0
2024-11-07 15:30:00,54.93,54.99,54.92,54.95,712411.0,54.5309,54.5905,54.521,54.5508,712411.0
2024-11-08 09:30:00,54.51,54.6,54.35,54.36,419135.0,54.114,54.2033,53.9551,53.9651,419135.0
2024-11-08 10:00:00,54.36,54.4,54.32,54.35,368482.0,53.9651,54.0048,53.9253,53.9551,368482.0
2024-11-08 10:30:00,54.35,54.41,54.34,54.38,289755.0,53.9551,54.0147,53.9452,53.9849,289755.0
2024-11-08 11:00:00,54.37,54.38,54.31,54.32,143344.0,53.975,53.9849,53.9154,53.9253,143344.0
2024-11-08 11:30:00,54.31,54.36,54.3,54.31,195850.0,53.9154,53.9651,53.9055,53.9154,195850.0
2024-11-08 12:00:00,54.32,54.34,54.28,54.34,157048.0,53.9253,53.9452,53.8856,53.9452,157048.0
2024-11-08 12:30:00,54.34,54.35,54.31,54.35,104608.0,53.9452,53.9551,53.9154,53.9551,104608.0
2024-11-08 13:00:00,54.34,54.38,54.32,54.34,184651.0,53.9452,53.9849,53.9253,53.9452,184651.0
2024-11-08 13:30:00,54.35,54.38,54.34,54.37,221041.0,53.9551,53.9849,53.9452,53.975,221041.0
2024-11-08 14:00:00,54.36,54.39,54.33,54.39,144280.0,53.9651,53.9948,53.9353,53.9948,144280.0
2024-11-08 14:30:00,54.39,54.42,54.38,54.39,186561.0,53.9948,54.0246,53.9849,53.9948,186561.0
2024-11-08 15:00:00,54.38,54.38,54.32,54.34,215725.0,53.9849,53.9849,53.9253,53.9452,215725.0
2024-11-08 15:30:00,54.33,54.35,54.31,54.33,502378.0,53.9353,53.9551,53.9154,53.9353,502378.0
2024-11-11 09:30:00,54.47,54.57,54.47,54.52,290536.0,54.0743,54.1735,54.0743,54.1239,290536.0
2024-11-11 10:00:00,54.52,54.57,54.51,54.53,383973.0,54.1239,54.1735,54.114,54.1338,383973.0
2024-11-11 10:30:00,54.53,54.57,54.52,54.56,114693.0,54.1338,54.1735,54.1239,54.1636,114693.0
2024-11-11 11:00:00,54.57,54.6,54.56,54.56,219540.0,54.1735,54.2033,54.1636,54.1636,219540.0
2024-11-11 11:30:00,54.57,54.58,54.54,54.57,109852.0,54.1735,54.1835,54.1437,54.1735,109852.0
2024-11-11 12:00:00,54.57,54.57,54.51,54.52,88883.0,54.1735,54.1735,54.114,54.1239,88883.0
2024-11-11 12:30:00,54.52,54.56,54.51,54.53,85790.0,54.1239,54.1636,54.114,54.1338,85790.0
2024-11-11 13:00:00,54.52,54.53,54.47,54.5,166242.0,54.1239,54.1338,54.0743,54.104,166242.0
2024-11-11 13:30:00,54.5,54.54,54.48,54.54,121385.0,54.104,54.1437,54.0842,54.1437,121385.0
2024-11-11 14:00:00,54.53,54.57,54.53,54.57,142807.0,54.1338,54.1735,54.1338,54.1735,142807.0
2024-11-11 14:30:00,54.57,54.58,54.56,54.57,87541.0,54.1735,54.1835,54.1636,54.1735,87541.0
2024-11-11 15:00:00,54.57,54.58,54.56,54.57,67535.0,54.1735,54.1835,54.1636,54.1735,67535.0
2024-11-11 15:30:00,54.56,54.57,54.49,54.51,502979.0,54.1636,54.1735,54.0941,54.114,502979.0
2024-11-12 09:30:00,53.99,54.0,53.9,53.92,643892.0,53.5977,53.6077,53.5084,53.5283,643892.0
2024-11-12 10:00:00,53.92,53.92,53.86,53.86,347405.0,53.5283,53.5283,53.4687,53.4687,347405.0
2024-11-12 10:30:00,53.86,53.88,53.8,53.81,577648.0,53.4687,53.4885,53.4091,53.4191,577648.0
2024-11-12 11:00:00,53.8,53.83,53.78,53.82,523009.0,53.4091,53.4389,53.3893,53.429,523009.0
2024-11-12 11:30:00,53.82,53.83,53.76,53.77,377626.0,53.429,53.4389,53.3694,53.3793,377626.0
2024-11-12 12:00:00,53.77,53.8,53.75,53.77,328374.0,53.3793,53.4091,53.3595,53.3793,328374.0
2024-11-12 12:30:00,53.77,53.78,53.74,53.76,319318.0,53.3793,53.3893,53.3496,53.3694,319318.0
2024-11-12 13:00:00,53.76,53.8,53.75,53.76,198262.0,53.3694,53.4091,53.3595,53.3694,198262.0
2024-11-12 13:30:00,53.76,53.81,53.75,53.8,293096.0,53.3694,53.4191,53.3595,53.4091,293096.0
2024-11-12 14:00:00,53.81,53.81,53.79,53.8,300141.0,53.4191,53.4191,53.3992,53.4091,300141.0
2024-11-12 14:30:00,53.8,53.81,53.76,53.77,556487.0,53.4091,53.4191,53.3694,53.3793,556487.0
2024-11-12 15:00:00,53.77,53.82,53.76,53.82,626618.0,53.3793,53.429,53.3694,53.429,626618.0
2024-11-12 15:30:00,53.82,53.88,53.76,53.77,897215.0,53.429,53.4885,53.3694,53.3793,897215.0
2024-11-13 09:30:00,53.34,53.35,53.07,53.26,2153664.0,52.9525,52.9624,52.6844,52.873,2153664.0
2024-11-13 10:00:00,53.25,53.26,53.19,53.22,901454.0,52.8631,52.873,52.8036,52.8333,901454.0
2024-11-13 10:30:00,53.22,53.3,53.21,53.3,379385.0,52.8333,52.9128,52.8234,52.9128,379385.0
2024-11-13 11:00:00,53.3,53.3,53.24,53.26,945304.0,52.9128,52.9128,52.8532,52.873,945304.0
2024-11-13 11:30:00,53.26,53.27,53.21,53.24,398039.0,52.873,52.883,52.8234,52.8532,398039.0
2024-11-13 12:00:00,53.23,53.28,53.23,53.25,262726.0,52.8433,52.8929,52.8433,52.8631,262726.0
2024-11-13 12:30:00,53.24,53.26,53.23,53.26,220838.0,52.8532,52.873,52.8433,52.873,220838.0
2024-11-13 13:00:00,53.26,53.26,53.23,53.25,197041.0,52.873,52.873,52.8433,52.8631,197041.0
2024-11-13 13:30:00,53.25,53.26,53.23,53.25,282683.0,52.8631,52.873,52.8433,52.8631,282683.0
2024-11-13 14:00:00,53.25,53.28,53.24,53.25,204901.0,52.8631,52.8929,52.8532,52.8631,204901.0
2024-11-13 14:30:00,53.26,53.26,53.2,53.23,306351.0,52.873,52.873,52.8135,52.8433,306351.0
2024-11-13 15:00:00,53.23,53.28,53.22,53.28,298709.0,52.8433,52.8929,52.8333,52.8929,298709.0
2024-11-13 15:30:00,53.28,53.32,53.26,53.27,715322.0,52.8929,52.9326,52.873,52.883,715322.0
2024-11-14 09:30:00,53.48,53.51,53.41,53.45,706125.0,53.0914,53.1212,53.022,53.0617,706125.0
2024-11-14 10:00:00,53.45,53.5,53.41,53.49,457471.0,53.0617,53.1113,53.022,53.1014,457471.0
2024-11-14 10:30:00,53.49,53.52,53.45,53.47,272397.0,53.1014,53.1312,53.0617,53.0815,272397.0
2024-11-14 11:00:00,53.47,53.51,53.45,53.5,214151.0,53.0815,53.1212,53.0617,53.1113,214151.0
2024-11-14 11:30:00,53.5,53.51,53.44,53.45,188813.0,53.1113,53.1212,53.0517,53.0617,188813.0
2024-11-14 12:00:00,53.45,53.49,53.42,53.48,113016.0,53.0617,53.1014,53.0319,53.0914,113016.0
2024-11-14 12:30:00,53.48,53.5,53.45,53.49,131401.0,53.0914,53.1113,53.0617,53.1014,131401.0
2024-11-14 13:00:00,53.48,53.5,53.44,53.45,308530.0,53.0914,53.1113,53.0517,53.0617,308530.0
2024-11-14 13:30:00,53.44,53.47,53.44,53.46,242020.0,53.0517,53.0815,53.0517,53.0716,242020.0
2024-11-14 14:00:00,53.45,53.5,53.45,53.48,123038.0,53.0617,53.1113,53.0617,53.0914,123038.0
2024-11-14 14:30:00,53.48,53.5,53.46,53.47,198218.0,53.0914,53.1113,53.0716,53.0815,198218.0
2024-11-14 15:00:00,53.46,53.47,53.37,53.43,283630.0,53.0716,53.0815,52.9822,53.0418,283630.0
2024-11-14 15:30:00,53.43,53.43,53.37,53.39,753359.0,53.0418,53.0418,52.9822,53.0021,753359.0
2024-11-15 09:30:00,53.4,53.4,53.14,53.19,269866.0,53.012,53.012,52.7539,52.8036,269866.0
2024-11-15 10:00:00,53.18,53.18,53.08,53.11,238078.0,52.7936,52.7936,52.6944,52.7241,238078.0
2024-11-15 10:30:00,53.11,53.11,53.06,53.08,162765.0,52.7241,52.7241,52.6745,52.6944,162765.0
2024-11-15 11:00:00,53.08,53.12,53.07,53.1,216166.0,52.6944,52.7341,52.6844,52.7142,216166.0
2024-11-15 11:30:00,53.1,53.1,53.04,53.06,309537.0,52.7142,52.7142,52.6546,52.6745,309537.0
2024-11-15 12:00:00,53.05,53.06,53.01,53.01,133708.0,52.6646,52.6745,52.6249,52.6249,133708.0
2024-11-15 12:30:00,53.01,53.01,52.94,52.97,312303.0,52.6249,52.6249,52.5554,52.5852,312303.0
2024-11-15 13:00:00,52.97,53.03,52.96,53.02,92911.0,52.5852,52.6447,52.5752,52.6348,92911.0
2024-11-15 13:30:00,53.02,53.02,52.97,52.99,182491.0,52.6348,52.6348,52.5852,52.605,182491.0
2024-11-15 14:00:00,53.0,53.02,52.95,52.96,225307.0,52.6149,52.6348,52.5653,52.5752,225307.0
2024-11-15 14:30:00,52.96,53.02,52.95,53.0,211595.0,52.5752,52.6348,52.5653,52.6149,211595.0
2024-11-15 15:00:00,52.99,53.04,52.99,53.03,245698.0,52.605,52.6546,52.605,52.6447,245698.0
2024-11-15 15:30:00,53.03,53.05,52.96,53.0,1130810.0,52.6447,52.6646,52.5752,52.6149,1130810.0
2024-11-18 09:30:00,53.14,53.23,53.14,53.22,304751.0,52.7539,52.8433,52.7539,52.8333,304751.0
2024-11-18 10:00:00,53.22,53.26,53.18,53.23,255711.0,52.8333,52.873,52.7936,52.8433,255711.0
2024-11-18 10:30:00,53.23,53.29,53.22,53.29,143099.0,52.8433,52.9028,52.8333,52.9028,143099.0
2024-11-18 11:00:00,53.29,53.3,53.26,53.28,171725.0,52.9028,52.9128,52.873,52.8929,171725.0
2024-11-18 11:30:00,53.28,53.31,53.27,53.29,235177.0,52.8929,52.9227,52.883,52.9028,235177.0
2024-11-18 12:00:00,53.3,53.3,53.28,53.3,105271.0,52.9128,52.9128,52.8929,52.9128,105271.0
2024-11-18 12:30:00,53.3,53.3,53.26,53.29,525666.0,52.9128,52.9128,52.873,52.9028,525666.0
2024-11-18 13:00:00,53.29,53.3,53.27,53.27,249400.0,52.9028,52.9128,52.883,52.883,249400.0
2024-11-18 13:30:00,53.28,53.31,53.24,53.3,187588.0,52.8929,52.9227,52.8532,52.9128,187588.0
2024-11-18 14:00:00,53.3,53.31,53.26,53.27,120523.0,52.9128,52.9227,52.873,52.883,120523.0
2024-11-18 14:30:00,53.27,53.3,53.25,53.29,290706.0,52.883,52.9128,52.8631,52.9028,290706.0
2024-11-18 15:00:00,53.29,53.32,53.29,53.3,226555.0,52.9028,52.9326,52.9028,52.9128,226555.0
2024-11-18 15:30:00,53.3,53.31,53.17,53.26,884526.0,52.9128,52.9227,52.7837,52.873,884526.0
2024-11-19 09:30:00,53.32,53.38,53.25,53.38,498989.0,52.9326,52.9922,52.8631,52.9922,498989.0
2024-11-19 10:00:00,53.38,53.44,53.35,53.44,332064.0,52.9922,53.0517,52.9624,53.0517,332064.0
2024-11-19 10:30:00,53.44,53.53,53.43,53.53,511519.0,53.0517,53.1411,53.0418,53.1411,511519.0
2024-11-19 11:00:00,53.52,53.58,53.51,53.55,409802.0,53.1312,53.1907,53.1212,53.1609,409802.0
2024-11-19 11:30:00,53.55,53.56,53.51,53.56,289056.0,53.1609,53.1709,53.1212,53.1709,289056.0
2024-11-19 12:00:00,53.55,53.61,53.54,53.61,444628.0,53.1609,53.2205,53.151,53.2205,444628.0
2024-11-19 12:30:00,53.61,53.63,53.59,53.61,377573.0,53.2205,53.2404,53.2006,53.2205,377573.0
2024-11-19 13:00:00,53.61,53.61,53.58,53.61,236502.0,53.2205,53.2205,53.1907,53.2205,236502.0
2024-11-19 13:30:00,53.61,53.64,53.6,53.64,204362.0,53.2205,53.2503,53.2106,53.2503,204362.0
2024-11-19 14:00:00,53.64,53.65,53.61,53.61,167408.0,53.2503,53.2602,53.2205,53.2205,167408.0
2024-11-19 14:30:00,53.61,53.62,53.58,53.61,117200.0,53.2205,53.2304,53.1907,53.2205,117200.0
2024-11-19 15:00:00,53.61,53.61,53.59,53.61,308027.0,53.2205,53.2205,53.2006,53.2205,308027.0
2024-11-19 15:30:00,53.61,53.61,53.55,53.55,766076.0,53.2205,53.2205,53.1609,53.1609,766076.0
2024-11-20 09:30:00,53.67,53.74,53.58,53.61,453491.0,53.2801,53.3496,53.1907,53.2205,453491.0
2024-11-20 10:00:00,53.61,53.62,53.52,53.55,270044.0,53.2205,53.2304,53.1312,53.1609,270044.0
2024-11-20 10:30:00,53.55,53.59,53.55,53.59,176660.0,53.1609,53.2006,53.1609,53.2006,176660.0
2024-11-20 11:00:00,53.58,53.59,53.51,53.51,188471.0,53.1907,53.2006,53.1212,53.1212,188471.0
2024-11-20 11:30:00,53.51,53.6,53.5,53.59,183332.0,53.1212,53.2106,53.1113,53.2006,183332.0
2024-11-20 12:00:00,53.59,53.59,53.53,53.57,104355.0,53.2006,53.2006,53.1411,53.1808,104355.0
2024-11-20 12:30:00,53.56,53.61,53.56,53.58,80970.0,53.1709,53.2205,53.1709,53.1907,80970.0
2024-11-20 13:00:00,53.58,53.6,53.56,53.6,136206.0,53.1907,53.2106,53.1709,53.2106,136206.0
2024-11-20 13:30:00,53.59,53.6,53.55,53.57,94071.0,53.2006,53.2106,53.1609,53.1808,94071.0
2024-11-20 14:00:00,53.57,53.59,53.56,53.57,177402.0,53.1808,53.2006,53.1709,53.1808,177402.0
2024-11-20 14:30:00,53.57,53.61,53.57,53.59,83281.0,53.1808,53.2205,53.1808,53.2006,83281.0
2024-11-20 15:00:00,53.59,53.62,53.58,53.61,72808.0,53.2006,53.2304,53.1907,53.2205,72808.0
2024-11-20 15:30:00,53.62,53.65,53.52,53.63,2483117.0,53.2304,53.2602,53.1312,53.2404,2483117.0
2024-11-21 09:30:00,53.13,53.19,52.89,52.99,1017498.0,52.744,52.8036,52.5057,52.605,1017498.0
2024-11-21 10:00:00,52.99,53.05,52.97,53.0,588497.0,52.605,52.6646,52.5852,52.6149,588497.0
2024-11-21 10:30:00,52.99,53.09,52.97,53.08,570861.0,52.605,52.7043,52.5852,52.6944,570861.0
2024-11-21 11:00:00,53.08,53.1,53.06,53.09,305625.0,52.6944,52.7142,52.6745,52.7043,305625.0
2024-11-21 11:30:00,53.09,53.1,53.04,53.07,428695.0,52.7043,52.7142,52.6546,52.6844,428695.0
2024-11-21 12:00:00,53.07,53.1,53.02,53.09,223833.0,52.6844,52.7142,52.6348,52.7043,223833.0
2024-11-21 12:30:00,53.09,53.17,53.08,53.16,230629.0,52.7043,52.7837,52.6944,52.7738,230629.0
2024-11-21 13:00:00,53.16,53.19,53.1,53.11,377268.0,52.7738,52.8036,52.7142,52.7241,377268.0
2024-11-21 13:30:00,53.12,53.15,53.11,53.14,396729.0,52.7341,52.7638,52.7241,52.7539,396729.0
2024-11-21 14:00:00,53.14,53.16,53.11,53.16,156068.0,52.7539,52.7738,52.7241,52.7738,156068.0
2024-11-21 14:30:00,53.15,53.19,53.14,53.19,310389.0,52.7638,52.8036,52.7539,52.8036,310389.0
2024-11-21 15:00:00,53.19,53.2,53.18,53.19,152850.0,52.8036,52.8135,52.7936,52.8036,152850.0
2024-11-21 15:30:00,53.19,53.2,53.15,53.18,709136.0,52.8036,52.8135,52.7638,52.7936,709136.0
2024-11-22 09:30:00,53.82,54.02,53.82,54.0,809475.0,53.429,53.6275,53.429,53.6077,809475.0
2024-11-22 10:00:00,54.0,54.01,53.95,53.97,773317.0,53.6077,53.6176,53.558,53.5779,773317.0
2024-11-22 10:30:00,53.97,54.04,53.96,54.04,531142.0,53.5779,53.6474,53.568,53.6474,531142.0
2024-11-22 11:00:00,54.04,54.04,53.98,54.01,368845.0,53.6474,53.6474,53.5878,53.6176,368845.0
2024-11-22 11:30:00,54.01,54.04,54.0,54.04,324569.0,53.6176,53.6474,53.6077,53.6474,324569.0
2024-11-22 12:00:00,54.04,54.06,54.03,54.06,502069.0,53.6474,53.6672,53.6375,53.6672,502069.0
2024-11-22 12:30:00,54.05,54.06,54.03,54.05,237457.0,53.6573,53.6672,53.6375,53.6573,237457.0
2024-11-22 13:00:00,54.05,54.1,54.04,54.1,342232.0,53.6573,53.7069,53.6474,53.7069,342232.0
2024-11-22 13:30:00,54.09,54.11,54.09,54.1,363558.0,53.697,53.7169,53.697,53.7069,363558.0
2024-11-22 14:00:00,54.11,54.11,54.08,54.09,261302.0,53.7169,53.7169,53.6871,53.697,261302.0
2024-11-22 14:30:00,54.1,54.15,54.09,54.11,313055.0,53.7069,53.7566,53.697,53.7169,313055.0
2024-11-22 15:00:00,54.11,54.12,54.09,54.12,323413.0,53.7169,53.7268,53.697,53.7268,323413.0
2024-11-22 15:30:00,54.12,54.24,54.11,54.23,1429832.0,53.7268,53.8459,53.7169,53.836,1429832.0
2024-11-25 09:30:00,54.82,54.89,54.7,54.85,1494915.0,54.4217,54.4912,54.3026,54.4515,1494915.0
2024-11-25 10:00:00,54.85,54.85,54.76,54.85,559646.0,54.4515,54.4515,54.3621,54.4515,559646.0
2024-11-25 10:30:00,54.85,54.86,54.79,54.82,295064.0,54.4515,54.4614,54.3919,54.4217,295064.0
2024-11-25 11:00:00,54.82,54.82,54.79,54.8,268324.0,54.4217,54.4217,54.3919,54.4019,268324.0
2024-11-25 11:30:00,54.8,54.82,54.78,54.78,444171.0,54.4019,54.4217,54.382,54.382,444171.0
2024-11-25 12:00:00,54.79,54.79,54.76,54.77,270568.0,54.3919,54.3919,54.3621,54.3721,270568.0
2024-11-25 12:30:00,54.77,54.83,54.76,54.83,792062.0,54.3721,54.4316,54.3621,54.4316,792062.0
2024-11-25 13:00:00,54.82,54.85,54.82,54.85,206108.0,54.4217,54.4515,54.4217,54.4515,206108.0
2024-11-25 13:30:00,54.85,54.89,54.84,54.89,382590.0,54.4515,54.4912,54.4416,54.4912,382590.0
2024-11-25 14:00:00,54.89,54.94,54.88,54.93,969316.0,54.4912,54.5408,54.4813,54.5309,969316.0
2024-11-25 14:30:00,54.93,54.93,54.92,54.93,210481.0,54.5309,54.5309,54.521,54.5309,210481.0
2024-11-25 15:00:00,54.92,54.94,54.91,54.94,271411.0,54.521,54.5408,54.5111,54.5408,271411.0
2024-11-25 15:30:00,54.94,54.95,54.84,54.85,1247202.0,54.5408,54.5508,54.4416,54.4515,1247202.0
2024-11-26 09:30:00,54.8,54.8,54.69,54.7,466585.0,54.4019,54.4019,54.2927,54.3026,466585.0
2024-11-26 10:00:00,54.71,54.73,54.62,54.63,374604.0,54.3125,54.3324,54.2232,54.2331,374604.0
2024-11-26 10:30:00,54.63,54.68,54.63,54.68,273796.0,54.2331,54.2827,54.2331,54.2827,273796.0
2024-11-26 11:00:00,54.68,54.68,54.63,54.66,147944.0,54.2827,54.2827,54.2331,54.2629,147944.0
2024-11-26 11:30:00,54.66,54.68,54.64,54.66,187723.0,54.2629,54.2827,54.243,54.2629,187723.0
2024-11-26 12:00:00,54.65,54.68,54.64,54.66,186577.0,54.2529,54.2827,54.243,54.2629,186577.0
2024-11-26 12:30:00,54.67,54.75,54.66,54.75,262680.0,54.2728,54.3522,54.2629,54.3522,262680.0
2024-11-26 13:00:00,54.75,54.76,54.71,54.72,211324.0,54.3522,54.3621,54.3125,54.3224,211324.0
2024-11-26 13:30:00,54.72,54.75,54.7,54.73,166522.0,54.3224,54.3522,54.3026,54.3324,166522.0
2024-11-26 14:00:00,54.73,54.76,54.72,54.73,172415.0,54.3324,54.3621,54.3224,54.3324,172415.0
2024-11-26 14:30:00,54.73,54.76,54.72,54.75,239849.0,54.3324,54.3621,54.3224,54.3522,239849.0
2024-11-26 15:00:00,54.75,54.76,54.72,54.73,171275.0,54.3522,54.3621,54.3224,54.3324,171275.0
2024-11-26 15:30:00,54.73,54.75,54.7,54.73,408801.0,54.3324,54.3522,54.3026,54.3324,408801.0
2024-11-27 09:30:00,54.98,55.0,54.84,54.93,394533.0,54.5805,54.6004,54.4416,54.5309,394533.0
2024-11-27 10:00:00,54.93,54.94,54.83,54.84,213299.0,54.5309,54.5408,54.4316,54.4416,213299.0
2024-11-27 10:30:00,54.84,54.84,54.75,54.79,280629.0,54.4416,54.4416,54.3522,54.3919,280629.0
2024-11-27 11:00:00,54.8,54.8,54.73,54.74,163250.0,54.4019,54.4019,54.3324,54.3423,163250.0
2024-11-27 11:30:00,54.73,54.77,54.7,54.72,257553.0,54.3324,54.3721,54.3026,54.3224,257553.0
2024-11-27 12:00:00,54.72,54.79,54.68,54.78,205982.0,54.3224,54.3919,54.2827,54.382,205982.0
2024-11-27 12:30:00,54.78,54.78,54.76,54.78,78251.0,54.382,54.382,54.3621,54.382,78251.0
2024-11-27 13:00:00,54.78,54.81,54.76,54.81,124976.0,54.382,54.4118,54.3621,54.4118,124976.0
2024-11-27 13:30:00,54.8,54.86,54.8,54.85,152070.0,54.4019,54.4614,54.4019,54.4515,152070.0
2024-11-27 14:00:00,54.84,54.86,54.8,54.81,142094.0,54.4416,54.4614,54.4019,54.4118,142094.0
2024-11-27 14:30:00,54.82,54.85,54.81,54.83,109340.0,54.4217,54.4515,54.4118,54.4316,109340.0
2024-11-27 15:00:00,54.83,54.83,54.76,54.77,608043.0,54.4316,54.4316,54.3621,54.3721,608043.0
2024-11-27 15:30:00,54.76,54.86,54.76,54.85,539648.0,54.3621,54.4614,54.3621,54.4515,539648.0
2024-11-29 09:30:00,54.51,54.53,54.44,54.53,535431.0,54.114,54.1338,54.0445,54.1338,535431.0
2024-11-29 10:00:00,54.53,54.7,54.52,54.62,638333.0,54.1338,54.3026,54.1239,54.2232,638333.0
2024-11-29 10:30:00,54.62,54.75,54.61,54.73,542538.0,54.2232,54.3522,54.2132,54.3324,542538.0
2024-11-29 11:00:00,54.74,54.81,54.73,54.8,300123.0,54.3423,54.4118,54.3324,54.4019,300123.0
2024-11-29 11:30:00,54.8,54.87,54.79,54.85,263797.0,54.4019,54.4713,54.3919,54.4515,263797.0
2024-11-29 12:00:00,54.86,54.88,54.82,54.87,693431.0,54.4614,54.4813,54.4217,54.4713,693431.0
2024-11-29 12:30:00,54.88,54.88,54.78,54.81,1276764.0,54.4813,54.4813,54.382,54.4118,1276764.0
2024-12-02 09:30:00,54.84,54.88,54.75,54.76,479781.0,54.4416,54.4813,54.3522,54.3621,479781.0
2024-12-02 10:00:00,54.76,54.8,54.72,54.79,280224.0,54.3621,54.4019,54.3224,54.3919,280224.0
2024-12-02 10:30:00,54.78,54.79,54.71,54.74,223908.0,54.382,54.3919,54.3125,54.3423,223908.0
2024-12-02 11:00:00,54.73,54.76,54.72,54.73,226635.0,54.3324,54.3621,54.3224,54.3324,226635.0
2024-12-02 11:30:00,54.73,54.77,54.72,54.77,139330.0,54.3324,54.3721,54.3224,54.3721,139330.0
2024-12-02 12:00:00,54.77,54.79,54.76,54.78,163763.0,54.3721,54.3919,54.3621,54.382,163763.0
2024-12-02 12:30:00,54.78,54.82,54.77,54.78,174694.0,54.382,54.4217,54.3721,54.382,174694.0
2024-12-02 13:00:00,54.77,54.84,54.77,54.83,135391.0,54.3721,54.4416,54.3721,54.4316,135391.0
2024-12-02 13:30:00,54.84,54.86,54.8,54.86,137558.0,54.4416,54.4614,54.4019,54.4614,137558.0
2024-12-02 14:00:00,54.86,54.86,54.82,54.85,119110.0,54.4614,54.4614,54.4217,54.4515,119110.0
2024-12-02 14:30:00,54.85,54.87,54.84,54.87,79960.0,54.4515,54.4713,54.4416,54.4713,79960.0
2024-12-02 15:00:00,54.87,54.91,54.85,54.9,151771.0,54.4713,54.5111,54.4515,54.5011,151771.0
2024-12-02 15:30:00,54.9,54.9,54.84,54.85,461163.0,54.5011,54.5011,54.4416,54.4515,461163.0
2024-12-03 09:30:00,54.97,55.06,54.92,55.04,407702.0,54.5706,54.66,54.521,54.6401,407702.0
2024-12-03 10:00:00,55.03,55.04,54.92,54.94,291834.0,54.6302,54.6401,54.521,54.5408,291834.0
2024-12-03 10:30:00,54.93,54.98,54.93,54.97,247004.0,54.5309,54.5805,54.5309,54.5706,247004.0
2024-12-03 11:00:00,54.97,55.06,54.96,55.03,353151.0,54.5706,54.66,54.5607,54.6302,353151.0
2024-12-03 11:30:00,55.03,55.04,54.94,54.96,146732.0,54.6302,54.6401,54.5408,54.5607,146732.0
2024-12-03 12:00:00,54.97,54.99,54.93,54.97,468371.0,54.5706,54.5905,54.5309,54.5706,468371.0
2024-12-03 12:30:00,54.98,55.03,54.97,55.01,165736.0,54.5805,54.6302,54.5706,54.6103,165736.0
2024-12-03 13:00:00,55.01,55.05,55.0,55.04,99960.0,54.6103,54.65,54.6004,54.6401,99960.0
2024-12-03 13:30:00,55.03,55.04,55.0,55.02,55033.0,54.6302,54.6401,54.6004,54.6203,55033.0
2024-12-03 14:00:00,55.01,55.02,55.01,55.01,101217.0,54.6103,54.6203,54.6103,54.6103,101217.0
2024-12-03 14:30:00,55.02,55.04,55.01,55.04,69423.0,54.6203,54.6401,54.6103,54.6401,69423.0
2024-12-03 15:00:00,55.03,55.04,55.02,55.03,69050.0,54.6302,54.6401,54.6203,54.6302,69050.0
2024-12-03 15:30:00,55.02,55.08,55.0,55.08,726258.0,54.6203,54.6798,54.6004,54.6798,726258.0
2024-12-04 09:30:00,55.08,55.16,55.06,55.07,281388.0,54.6798,54.7592,54.66,54.6699,281388.0
2024-12-04 10:00:00,55.06,55.15,55.06,55.15,327748.0,54.66,54.7493,54.66,54.7493,327748.0
2024-12-04 10:30:00,55.14,55.18,55.12,55.18,260447.0,54.7394,54.7791,54.7195,54.7791,260447.0
2024-12-04 11:00:00,55.17,55.18,55.13,55.16,190024.0,54.7692,54.7791,54.7295,54.7592,190024.0
2024-12-04 11:30:00,55.16,55.18,55.13,55.13,170226.0,54.7592,54.7791,54.7295,54.7295,170226.0
2024-12-04 12:00:00,55.13,55.14,55.09,55.12,274004.0,54.7295,54.7394,54.6898,54.7195,274004.0
2024-12-04 12:30:00,55.12,55.16,55.1,55.16,94524.0,54.7195,54.7592,54.6997,54.7592,94524.0
2024-12-04 13:00:00,55.16,55.17,55.14,55.15,223985.0,54.7592,54.7692,54.7394,54.7493,223985.0
2024-12-04 13:30:00,55.14,55.17,55.1,55.14,132638.0,54.7394,54.7692,54.6997,54.7394,132638.0
2024-12-04 14:00:00,55.13,55.2,55.13,55.16,49569.0,54.7295,54.799,54.7295,54.7592,49569.0
2024-12-04 14:30:00,55.16,55.18,55.14,55.16,113290.0,54.7592,54.7791,54.7394,54.7592,113290.0
2024-12-04 15:00:00,55.15,55.19,55.15,55.16,426737.0,54.7493,54.789,54.7493,54.7592,426737.0
2024-12-04 15:30:00,55.16,55.17,55.12,55.16,257031.0,54.7592,54.7692,54.7195,54.7592,257031.0
2024-12-05 09:30:00,55.6,55.73,55.55,55.72,409701.0,55.196,55.3251,55.1464,55.3152,409701.0
2024-12-05 10:00:00,55.71,55.73,55.68,55.69,481355.0,55.3052,55.3251,55.2755,55.2854,481355.0
2024-12-05 10:30:00,55.68,55.69,55.65,55.67,232256.0,55.2755,55.2854,55.2457,55.2655,232256.0
2024-12-05 11:00:00,55.67,55.71,55.67,55.71,287273.0,55.2655,55.3052,55.2655,55.3052,287273.0
2024-12-05 11:30:00,55.71,55.72,55.68,55.71,152632.0,55.3052,55.3152,55.2755,55.3052,152632.0
2024-12-05 12:00:00,55.71,55.72,55.68,55.72,142485.0,55.3052,55.3152,55.2755,55.3152,142485.0
2024-12-05 12:30:00,55.72,55.73,55.69,55.73,169693.0,55.3152,55.3251,55.2854,55.3251,169693.0
2024-12-05 13:00:00,55.73,55.74,55.69,55.7,462292.0,55.3251,55.335,55.2854,55.2953,462292.0
2024-12-05 13:30:00,55.7,55.76,55.69,55.73,490250.0,55.2953,55.3549,55.2854,55.3251,490250.0
2024-12-05 14:00:00,55.74,55.74,55.7,55.71,198533.0,55.335,55.335,55.2953,55.3052,198533.0
2024-12-05 14:30:00,55.71,55.72,55.7,55.71,73203.0,55.3052,55.3152,55.2953,55.3052,73203.0
2024-12-05 15:00:00,55.71,55.71,55.67,55.68,313595.0,55.3052,55.3052,55.2655,55.2755,313595.0
2024-12-05 15:30:00,55.68,55.74,55.67,55.72,577310.0,55.2755,55.335,55.2655,55.3152,577310.0
2024-12-06 09:30:00,55.73,55.85,55.66,55.68,443147.0,55.3251,55.4442,55.2556,55.2755,443147.0
2024-12-06 10:00:00,55.68,55.72,55.62,55.72,200286.0,55.2755,55.3152,55.2159,55.3152,200286.0
2024-12-06 10:30:00,55.72,55.74,55.66,55.68,134597.0,55.3152,55.335,55.2556,55.2755,134597.0
2024-12-06 11:00:00,55.69,55.69,55.63,55.64,97426.0,55.2854,55.2854,55.2258,55.2358,97426.0
2024-12-06 11:30:00,55.64,55.66,55.62,55.63,206735.0,55.2358,55.2556,55.2159,55.2258,206735.0
2024-12-06 12:00:00,55.63,55.63,55.6,55.63,99210.0,55.2258,55.2258,55.196,55.2258,99210.0
2024-12-06 12:30:00,55.63,55.63,55.6,55.62,200090.0,55.2258,55.2258,55.196,55.2159,200090.0
2024-12-06 13:00:00,55.62,55.68,55.62,55.66,115179.0,55.2159,55.2755,55.2159,55.2556,115179.0
2024-12-06 13:30:00,55.66,55.71,55.62,55.71,205420.0,55.2556,55.3052,55.2159,55.3052,205420.0
2024-12-06 14:00:00,55.71,55.72,55.65,55.65,277775.0,55.3052,55.3152,55.2457,55.2457,277775.0
2024-12-06 14:30:00,55.65,55.7,55.65,55.7,233131.0,55.2457,55.2953,55.2457,55.2953,233131.0
2024-12-06 15:00:00,55.7,55.72,55.69,55.72,203608.0,55.2953,55.3152,55.2854,55.3152,203608.0
2024-12-06 15:30:00,55.72,55.73,55.64,55.69,431662.0,55.3152,55.3251,55.2358,55.2854,431662.0
2024-12-09 09:30:00,55.66,55.77,55.66,55.73,410028.0,55.2556,55.3648,55.2556,55.3251,410028.0
2024-12-09 10:00:00,55.74,55.74,55.63,55.65,268210.0,55.335,55.335,55.2258,55.2457,268210.0
2024-12-09 10:30:00,55.65,55.66,55.6,55.65,168561.0,55.2457,55.2556,55.196,55.2457,168561.0
2024-12-09 11:00:00,55.65,55.65,55.55,55.59,363826.0,55.2457,55.2457,55.1464,55.1861,363826.0
2024-12-09 11:30:00,55.59,55.63,55.58,55.61,255225.0,55.1861,55.2258,55.1762,55.206,255225.0
2024-12-09 12:00:00,55.61,55.64,55.57,55.64,172555.0,55.206,55.2358,55.1663,55.2358,172555.0
2024-12-09 12:30:00,55.64,55.66,55.63,55.64,146983.0,55.2358,55.2556,55.2258,55.2358,146983.0
2024-12-09 13:00:00,55.64,55.64,55.62,55.64,98622.0,55.2358,55.2358,55.2159,55.2358,98622.0
2024-12-09 13:30:00,55.64,55.76,55.62,55.63,1937623.0,55.2358,55.3549,55.2159,55.2258,1937623.0
2024-12-09 14:00:00,55.63,55.64,55.6,55.6,190032.0,55.2258,55.2358,55.196,55.196,190032.0
2024-12-09 14:30:00,55.6,55.61,55.56,55.58,179449.0,55.196,55.206,55.1563,55.1762,179449.0
2024-12-09 15:00:00,55.58,55.58,55.53,55.53,108014.0,55.1762,55.1762,55.1266,55.1266,108014.0
2024-12-09 15:30:00,55.54,55.59,55.53,55.55,392397.0,55.1365,55.1861,55.1266,55.1464,392397.0
2024-12-10 09:30:00,55.57,55.59,55.45,55.5,604296.0,55.1663,55.1861,55.0471,55.0968,604296.0
2024-12-10 10:00:00,55.5,55.51,55.44,55.44,268494.0,55.0968,55.1067,55.0372,55.0372,268494.0
2024-12-10 10:30:00,55.44,55.5,55.43,55.48,266461.0,55.0372,55.0968,55.0273,55.0769,266461.0
2024-12-10 11:00:00,55.48,55.51,55.47,55.51,214221.0,55.0769,55.1067,55.067,55.1067,214221.0
2024-12-10 11:30:00,55.51,55.51,55.48,55.51,127555.0,55.1067,55.1067,55.0769,55.1067,127555.0
2024-12-10 12:00:00,55.51,55.51,55.49,55.51,65929.0,55.1067,55.1067,55.0868,55.1067,65929.0
2024-12-10 12:30:00,55.51,55.54,55.5,55.52,92296.0,55.1067,55.1365,55.0968,55.1166,92296.0
2024-12-10 13:00:00,55.53,55.53,55.51,55.52,69709.0,55.1266,55.1266,55.1067,55.1166,69709.0
2024-12-10 13:30:00,55.52,55.52,55.51,55.52,83179.0,55.1166,55.1166,55.1067,55.1166,83179.0
2024-12-10 14:00:00,55.52,55.53,55.49,55.52,119365.0,55.1166,55.1266,55.0868,55.1166,119365.0
2024-12-10 14:30:00,55.52,55.52,55.49,55.51,161579.0,55.1166,55.1166,55.0868,55.1067,161579.0
2024-12-10 15:00:00,55.51,55.51,55.47,55.47,115605.0,55.1067,55.1067,55.067,55.067,115605.0
2024-12-10 15:30:00,55.47,55.52,55.46,55.51,880790.0,55.067,55.1166,55.0571,55.1067,880790.0
2024-12-11 09:30:00,55.79,55.79,55.67,55.7,373804.0,55.3847,55.3847,55.2655,55.2953,373804.0
2024-12-11 10:00:00,55.69,55.69,55.64,55.68,349896.0,55.2854,55.2854,55.2358,55.2755,349896.0
2024-12-11 10:30:00,55.68,55.69,55.65,55.69,153059.0,55.2755,55.2854,55.2457,55.2854,153059.0
2024-12-11 11:00:00,55.69,55.72,55.68,55.71,91461.0,55.2854,55.3152,55.2755,55.3052,91461.0
2024-12-11 11:30:00,55.71,55.73,55.7,55.71,145280.0,55.3052,55.3251,55.2953,55.3052,145280.0
2024-12-11 12:00:00,55.71,55.72,55.67,55.68,64387.0,55.3052,55.3152,55.2655,55.2755,64387.0
2024-12-11 12:30:00,55.67,55.7,55.67,55.7,57190.0,55.2655,55.2953,55.2655,55.2953,57190.0
2024-12-11 13:00:00,55.7,55.71,55.67,55.71,128044.0,55.2953,55.3052,55.2655,55.3052,128044.0
2024-12-11 13:30:00,55.71,55.71,55.68,55.69,69371.0,55.3052,55.3052,55.2755,55.2854,69371.0
2024-12-11 14:00:00,55.7,55.71,55.68,55.7,53028.0,55.2953,55.3052,55.2755,55.2953,53028.0
2024-12-11 14:30:00,55.7,55.71,55.69,55.7,60189.0,55.2953,55.3052,55.2854,55.2953,60189.0
2024-12-11 15:00:00,55.7,55.71,55.69,55.69,91634.0,55.2953,55.3052,55.2854,55.2854,91634.0
2024-12-11 15:30:00,55.7,55.73,55.67,55.71,465477.0,55.2953,55.3251,55.2655,55.3052,465477.0
2024-12-12 09:30:00,55.43,55.43,55.32,55.38,741449.0,55.0273,55.0273,54.9181,54.9776,741449.0
2024-12-12 10:00:00,55.38,55.4,55.34,55.39,853153.0,54.9776,54.9975,54.9379,54.9876,853153.0
2024-12-12 10:30:00,55.39,55.39,55.34,55.36,578360.0,54.9876,54.9876,54.9379,54.9578,578360.0
2024-12-12 11:00:00,55.36,55.4,55.35,55.38,462191.0,54.9578,54.9975,54.9479,54.9776,462191.0
2024-12-12 11:30:00,55.38,55.4,55.35,55.37,259558.0,54.9776,54.9975,54.9479,54.9677,259558.0
2024-12-12 12:00:00,55.36,55.39,55.35,55.39,349188.0,54.9578,54.9876,54.9479,54.9876,349188.0
2024-12-12 12:30:00,55.39,55.39,55.35,55.38,144543.0,54.9876,54.9876,54.9479,54.9776,144543.0
2024-12-12 13:00:00,55.38,55.39,55.34,55.36,157940.0,54.9776,54.9876,54.9379,54.9578,157940.0
2024-12-12 13:30:00,55.36,55.36,55.33,55.34,180059.0,54.9578,54.9578,54.928,54.9379,180059.0
2024-12-12 14:00:00,55.33,55.35,55.29,55.3,141152.0,54.928,54.9479,54.8883,54.8982,141152.0
2024-12-12 14:30:00,55.29,55.34,55.28,55.32,397898.0,54.8883,54.9379,54.8784,54.9181,397898.0
2024-12-12 15:00:00,55.32,55.32,55.29,55.3,146551.0,54.9181,54.9181,54.8883,54.8982,146551.0
2024-12-12 15:30:00,55.3,55.34,55.28,55.34,1423093.0,54.8982,54.9379,54.8784,54.9379,1423093.0
2024-12-13 09:30:00,55.77,55.78,55.7,55.7,330102.0,55.3648,55.3747,55.2953,55.2953,330102.0
2024-12-13 10:00:00,55.7,55.71,55.64,55.66,455656.0,55.2953,55.3052,55.2358,55.2556,455656.0
2024-12-13 10:30:00,55.67,55.69,55.64,55.66,230769.0,55.2655,55.2854,55.2358,55.2556,230769.0
2024-12-13 11:00:00,55.65,55.66,55.63,55.65,129217.0,55.2457,55.2556,55.2258,55.2457,129217.0
2024-12-13 11:30:00,55.65,55.67,55.63,55.66,556599.0,55.2457,55.2655,55.2258,55.2556,556599.0
2024-12-13 12:00:00,55.66,55.66,55.61,55.63,172564.0,55.2556,55.2556,55.206,55.2258,172564.0
2024-12-13 12:30:00,55.63,55.63,55.6,55.6,122236.0,55.2258,55.2258,55.196,55.196,122236.0
2024-12-13 13:00:00,55.61,55.62,55.59,55.62,258213.0,55.206,55.2159,55.1861,55.2159,258213.0
2024-12-13 13:30:00,55.62,55.62,55.6,55.62,297844.0,55.2159,55.2159,55.196,55.2159,297844.0
2024-12-13 14:00:00,55.62,55.63,55.61,55.62,175402.0,55.2159,55.2258,55.206,55.2159,175402.0
2024-12-13 14:30:00,55.61,55.64,55.61,55.63,423665.0,55.206,55.2358,55.206,55.2258,423665.0
2024-12-13 15:00:00,55.63,55.63,55.58,55.59,217262.0,55.2258,55.2258,55.1762,55.1861,217262.0
2024-12-13 15:30:00,55.59,55.6,55.55,55.58,1068912.0,55.1861,55.196,55.1464,55.1762,1068912.0
2024-12-16 09:30:00,55.51,55.64,55.51,55.64,496867.0,55.1067,55.2358,55.1067,55.2358,496867.0
2024-12-16 10:00:00,55.64,55.66,55.59,55.61,97157.0,55.2358,55.2556,55.1861,55.206,97157.0
2024-12-16 10:30:00,55.61,55.62,55.56,55.57,439181.0,55.206,55.2159,55.1563,55.1663,439181.0
2024-12-16 11:00:00,55.56,55.57,55.54,55.56,161610.0,55.1563,55.1663,55.1365,55.1563,161610.0
2024-12-16 11:30:00,55.56,55.62,55.56,55.61,78073.0,55.1563,55.2159,55.1563,55.206,78073.0
2024-12-16 12:00:00,55.62,55.63,55.6,55.61,197278.0,55.2159,55.2258,55.196,55.206,197278.0
2024-12-16 12:30:00,55.61,55.63,55.6,55.62,143609.0,55.206,55.2258,55.196,55.2159,143609.0
2024-12-16 13:00:00,55.62,55.65,55.61,55.64,105940.0,55.2159,55.2457,55.206,55.2358,105940.0
2024-12-16 13:30:00,55.64,55.65,55.61,55.62,124158.0,55.2358,55.2457,55.206,55.2159,124158.0
2024-12-16 14:00:00,55.62,55.62,55.59,55.6,114528.0,55.2159,55.2159,55.1861,55.196,114528.0
2024-12-16 14:30:00,55.6,55.61,55.58,55.61,98535.0,55.196,55.206,55.1762,55.206,98535.0
2024-12-16 15:00:00,55.61,55.61,55.56,55.57,112551.0,55.206,55.206,55.1563,55.1663,112551.0
2024-12-16 15:30:00,55.56,55.58,55.52,55.57,863311.0,55.1563,55.1762,55.1166,55.1663,863311.0
2024-12-17 09:30:00,54.72,54.73,54.55,54.58,1256223.0,54.72,54.73,54.55,54.58,1256223.0
2024-12-17 10:00:00,54.57,54.6,54.54,54.58,455181.0,54.57,54.6,54.54,54.58,455181.0
2024-12-17 10:30:00,54.58,54.64,54.57,54.64,328463.0,54.58,54.64,54.57,54.64,328463.0
2024-12-17 11:00:00,54.64,54.65,54.61,54.64,541858.0,54.64,54.65,54.61,54.64,541858.0
2024-12-17 11:30:00,54.64,54.68,54.62,54.63,895946.0,54.64,54.68,54.62,54.63,895946.0
2024-12-17 12:00:00,54.63,54.64,54.58,54.61,816892.0,54.63,54.64,54.58,54.61,816892.0
2024-12-17 12:30:00,54.61,54.63,54.6,54.63,960921.0,54.61,54.63,54.6,54.63,960921.0
2024-12-17 13:00:00,54.63,54.65,54.62,54.65,150717.0,54.63,54.65,54.62,54.65,150717.0
2024-12-17 13:30:00,54.65,54.66,54.63,54.65,208022.0,54.65,54.66,54.63,54.65,208022.0
2024-12-17 14:00:00,54.65,54.67,54.63,54.66,241729.0,54.65,54.67,54.63,54.66,241729.0
2024-12-17 14:30:00,54.66,54.67,54.64,54.64,198735.0,54.66,54.67,54.64,54.64,198735.0
2024-12-17 15:00:00,54.65,54.65,54.62,54.64,82183.0,54.65,54.65,54.62,54.64,82183.0
2024-12-17 15:30:00,54.64,54.68,54.57,54.58,838042.0,54.64,54.68,54.57,54.58,838042.0
2024-12-18 09:30:00,54.31,54.44,54.31,54.37,500797.0,54.31,54.44,54.31,54.37,500797.0
2024-12-18 10:00:00,54.37,54.43,54.36,54.43,174327.0,54.37,54.43,54.36,54.43,174327.0
2024-12-18 10:30:00,54.42,54.43,54.41,54.42,60735.0,54.42,54.43,54.41,54.42,60735.0
2024-12-18 11:00:00,54.41,54.42,54.34,54.37,82018.0,54.41,54.42,54.34,54.37,82018.0
2024-12-18 11:30:00,54.37,54.38,54.35,54.37,89055.0,54.37,54.38,54.35,54.37,89055.0
2024-12-18 12:00:00,54.37,54.4,54.36,54.39,109316.0,54.37,54.4,54.36,54.39,109316.0
2024-12-18 12:30:00,54.4,54.4,54.37,54.38,52667.0,54.4,54.4,54.37,54.38,52667.0
2024-12-18 13:00:00,54.38,54.38,54.35,54.37,164506.0,54.38,54.38,54.35,54.37,164506.0
2024-12-18 13:30:00,54.37,54.38,54.35,54.37,120652.0,54.37,54.38,54.35,54.37,120652.0
2024-12-18 14:00:00,54.36,54.36,54.06,54.07,472209.0,54.36,54.36,54.06,54.07,472209.0
2024-12-18 14:30:00,54.07,54.12,53.83,53.85,402053.0,54.07,54.12,53.83,53.85,402053.0
2024-12-18 15:00:00,53.85,53.88,53.71,53.71,486740.0,53.85,53.88,53.71,53.71,486740.0
2024-12-18 15:30:00,53.72,53.73,53.53,53.53,1636982.0,53.72,53.73,53.53,53.53,1636982.0
2024-12-19 09:30:00,54.02,54.02,53.88,53.92,868119.0,54.02,54.02,53.88,53.92,868119.0
2024-12-19 10:00:00,53.93,53.95,53.85,53.86,496824.0,53.93,53.95,53.85,53.86,496824.0
2024-12-19 10:30:00,53.87,53.94,53.85,53.94,330759.0,53.87,53.94,53.85,53.94,330759.0
2024-12-19 11:00:00,53.93,53.93,53.84,53.91,255617.0,53.93,53.93,53.84,53.91,255617.0
2024-12-19 11:30:00,53.9,53.92,53.85,53.88,377942.0,53.9,53.92,53.85,53.88,377942.0
2024-12-19 12:00:00,53.88,53.89,53.81,53.82,169398.0,53.88,53.89,53.81,53.82,169398.0
2024-12-19 12:30:00,53.83,53.84,53.78,53.82,196091.0,53.83,53.84,53.78,53.82,196091.0
2024-12-19 13:00:00,53.82,53.89,53.77,53.87,254078.0,53.82,53.89,53.77,53.87,254078.0
2024-12-19 13:30:00,53.88,53.91,53.85,53.89,618362.0,53.88,53.91,53.85,53.89,618362.0
2024-12-19 14:00:00,53.89,53.89,53.82,53.84,264856.0,53.89,53.89,53.82,53.84,264856.0
2024-12-19 14:30:00,53.85,53.87,53.81,53.81,576019.0,53.85,53.87,53.81,53.81,576019.0
2024-12-19 15:00:00,53.82,53.86,53.8,53.84,280758.0,53.82,53.86,53.8,53.84,280758.0
2024-12-19 15:30:00,53.84,53.85,53.72,53.74,831449.0,53.84,53.85,53.72,53.74,831449.0
2024-12-20 09:30:00,53.14,53.27,53.13,53.22,807443.0,53.14,53.27,53.13,53.22,807443.0
2024-12-20 10:00:00,53.22,53.35,53.21,53.35,474594.0,53.22,53.35,53.21,53.35,474594.0
2024-12-20 10:30:00,53.34,53.46,53.34,53.41,479793.0,53.34,53.46,53.34,53.41,479793.0
2024-12-20 11:00:00,53.42,53.5,53.41,53.49,257289.0,53.42,53.5,53.41,53.49,257289.0
2024-12-20 11:30:00,53.5,53.57,53.49,53.55,210602.0,53.5,53.57,53.49,53.55,210602.0
2024-12-20 12:00:00,53.55,53.59,53.54,53.59,186406.0,53.55,53.59,53.54,53.59,186406.0
2024-12-20 12:30:00,53.59,53.61,53.53,53.59,197686.0,53.59,53.61,53.53,53.59,197686.0
2024-12-20 13:00:00,53.58,53.59,53.51,53.53,337268.0,53.58,53.59,53.51,53.53,337268.0
2024-12-20 13:30:00,53.52,53.6,53.52,53.57,273566.0,53.52,53.6,53.52,53.57,273566.0
2024-12-20 14:00:00,53.57,53.63,53.56,53.63,817635.0,53.57,53.63,53.56,53.63,817635.0
2024-12-20 14:30:00,53.63,53.63,53.58,53.61,710597.0,53.63,53.63,53.58,53.61,710597.0
2024-12-20 15:00:00,53.61,53.63,53.57,53.6,1023467.0,53.61,53.63,53.57,53.6,1023467.0
2024-12-20 15:30:00,53.59,53.61,53.42,53.46,1916066.0,53.59,53.61,53.42,53.46,1916066.0
2024-12-23 09:30:00,53.24,53.24,53.12,53.15,517933.0,53.24,53.24,53.12,53.15,517933.0
2024-12-23 10:00:00,53.15,53.16,53.08,53.13,230955.0,53.15,53.16,53.08,53.13,230955.0
2024-12-23 10:30:00,53.13,53.13,53.06,53.1,162609.0,53.13,53.13,53.06,53.1,162609.0
2024-12-23 11:00:00,53.1,53.16,53.08,53.16,210478.0,53.1,53.16,53.08,53.16,210478.0
2024-12-23 11:30:00,53.16,53.21,53.15,53.21,197171.0,53.16,53.21,53.15,53.21,197171.0
2024-12-23 12:00:00,53.21,53.22,53.17,53.19,109257.0,53.21,53.22,53.17,53.19,109257.0
2024-12-23 12:30:00,53.19,53.2,53.17,53.18,174890.0,53.19,53.2,53.17,53.18,174890.0
2024-12-23 13:00:00,53.18,53.2,53.17,53.19,119118.0,53.18,53.2,53.17,53.19,119118.0
2024-12-23 13:30:00,53.2,53.23,53.18,53.22,90526.0,53.2,53.23,53.18,53.22,90526.0
2024-12-23 14:00:00,53.22,53.25,53.21,53.22,65420.0,53.22,53.25,53.21,53.22,65420.0
2024-12-23 14:30:00,53.23,53.25,53.22,53.23,60999.0,53.23,53.25,53.22,53.23,60999.0
2024-12-23 15:00:00,53.23,53.28,53.22,53.28,219894.0,53.23,53.28,53.22,53.28,219894.0
2024-12-23 15:30:00,53.28,53.32,53.25,53.27,1422030.0,53.28,53.32,53.25,53.27,1422030.0
2024-12-24 09:30:00,53.17,53.21,53.15,53.2,219840.0,53.17,53.21,53.15,53.2,219840.0
2024-12-24 10:00:00,53.21,53.31,53.21,53.29,414212.0,53.21,53.31,53.21,53.29,414212.0
2024-12-24 10:30:00,53.3,53.31,53.27,53.3,176127.0,53.3,53.31,53.27,53.3,176127.0
2024-12-24 11:00:00,53.3,53.32,53.29,53.3,49198.0,53.3,53.32,53.29,53.3,49198.0
2024-12-24 11:30:00,53.3,53.32,53.28,53.29,210717.0,53.3,53.32,53.28,53.29,210717.0
2024-12-24 12:00:00,53.29,53.36,53.28,53.35,161255.0,53.29,53.36,53.28,53.35,161255.0
2024-12-24 12:30:00,53.34,53.37,53.32,53.37,258058.0,53.34,53.37,53.32,53.37,258058.0
2024-12-26 09:30:00,53.17,53.19,53.1,53.15,394141.0,53.17,53.19,53.1,53.15,394141.0
2024-12-26 10:00:00,53.15,53.17,53.13,53.14,132744.0,53.15,53.17,53.13,53.14,132744.0
2024-12-26 10:30:00,53.15,53.19,53.14,53.19,108901.0,53.15,53.19,53.14,53.19,108901.0
2024-12-26 11:00:00,53.18,53.21,53.18,53.2,63783.0,53.18,53.21,53.18,53.2,63783.0
2024-12-26 11:30:00,53.2,53.22,53.18,53.21,47748.0,53.2,53.22,53.18,53.21,47748.0
2024-12-26 12:00:00,53.21,53.22,53.2,53.2,42476.0,53.21,53.22,53.2,53.2,42476.0
2024-12-26 12:30:00,53.2,53.22,53.18,53.2,48562.0,53.2,53.22,53.18,53.2,48562.0
2024-12-26 13:00:00,53.19,53.23,53.19,53.22,130307.0,53.19,53.23,53.19,53.22,130307.0
2024-12-26 13:30:00,53.22,53.24,53.21,53.24,47059.0,53.22,53.24,53.21,53.24,47059.0
2024-12-26 14:00:00,53.23,53.24,53.22,53.23,57948.0,53.23,53.24,53.22,53.23,57948.0
2024-12-26 14:30:00,53.23,53.24,53.22,53.24,24770.0,53.23,53.24,53.22,53.24,24770.0
2024-12-26 15:00:00,53.23,53.24,53.22,53.23,123136.0,53.23,53.24,53.22,53.23,123136.0
2024-12-26 15:30:00,53.23,53.24,53.22,53.23,161756.0,53.23,53.24,53.22,53.23,161756.0
2024-12-27 09:30:00,53.0,53.1,52.94,53.0,451373.0,53.0,53.1,52.94,53.0,451373.0
2024-12-27 10:00:00,53.0,53.0,52.91,52.94,286889.0,53.0,53.0,52.91,52.94,286889.0
2024-12-27 10:30:00,52.94,52.98,52.92,52.98,248789.0,52.94,52.98,52.92,52.98,248789.0
2024-12-27 11:00:00,52.98,53.01,52.95,53.0,230345.0,52.98,53.01,52.95,53.0,230345.0
2024-12-27 11:30:00,53.0,53.02,52.96,52.97,178685.0,53.0,53.02,52.96,52.97,178685.0
2024-12-27 12:00:00,52.97,52.99,52.95,52.98,128686.0,52.97,52.99,52.95,52.98,128686.0
2024-12-27 12:30:00,52.98,53.02,52.95,53.02,215760.0,52.98,53.02,52.95,53.02,215760.0
2024-12-27 13:00:00,53.02,53.03,53.0,53.01,100940.0,53.02,53.03,53.0,53.01,100940.0
2024-12-27 13:30:00,53.02,53.06,53.01,53.05,236366.0,53.02,53.06,53.01,53.05,236366.0
2024-12-27 14:00:00,53.05,53.11,53.04,53.08,109313.0,53.05,53.11,53.04,53.08,109313.0
2024-12-27 14:30:00,53.09,53.11,53.07,53.11,106069.0,53.09,53.11,53.07,53.11,106069.0
2024-12-27 15:00:00,53.1,53.1,53.04,53.05,119346.0,53.1,53.1,53.04,53.05,119346.0
2024-12-27 15:30:00,53.05,53.12,53.05,53.1,585634.0,53.05,53.12,53.05,53.1,585634.0
2024-12-30 09:30:00,52.74,52.74,52.56,52.56,542729.0,52.74,52.74,52.56,52.56,542729.0
2024-12-30 10:00:00,52.56,52.59,52.55,52.56,220714.0,52.56,52.59,52.55,52.56,220714.0
2024-12-30 10:30:00,52.55,52.59,52.53,52.58,207717.0,52.55,52.59,52.53,52.58,207717.0
2024-12-30 11:00:00,52.58,52.61,52.56,52.58,222229.0,52.58,52.61,52.56,52.58,222229.0
2024-12-30 11:30:00,52.58,52.64,52.58,52.62,451054.0,52.58,52.64,52.58,52.62,451054.0
2024-12-30 12:00:00,52.62,52.65,52.61,52.64,150449.0,52.62,52.65,52.61,52.64,150449.0
2024-12-30 12:30:00,52.64,52.68,52.63,52.66,180570.0,52.64,52.68,52.63,52.66,180570.0
2024-12-30 13:00:00,52.66,52.69,52.64,52.67,151619.0,52.66,52.69,52.64,52.67,151619.0
2024-12-30 13:30:00,52.67,52.7,52.66,52.69,121834.0,52.67,52.7,52.66,52.69,121834.0
2024-12-30 14:00:00,52.7,52.7,52.64,52.68,151455.0,52.7,52.7,52.64,52.68,151455.0
2024-12-30 14:30:00,52.68,52.7,52.67,52.7,111753.0,52.68,52.7,52.67,52.7,111753.0
2024-12-30 15:00:00,52.7,52.72,52.68,52.69,93957.0,52.7,52.72,52.68,52.69,93957.0
2024-12-30 15:30:00,52.68,52.69,52.62,52.64,370955.0,52.68,52.69,52.62,52.64,370955.0
2024-12-31 09:30:00,52.7,52.78,52.7,52.76,311134.0,52.7,52.78,52.7,52.76,311134.0
2024-12-31 10:00:00,52.76,52.78,52.72,52.76,138049.0,52.76,52.78,52.72,52.76,138049.0
2024-12-31 10:30:00,52.76,52.78,52.73,52.74,195004.0,52.76,52.78,52.73,52.74,195004.0
2024-12-31 11:00:00,52.74,52.74,52.67,52.68,498081.0,52.74,52.74,52.67,52.68,498081.0
2024-12-31 11:30:00,52.68,52.69,52.65,52.66,218967.0,52.68,52.69,52.65,52.66,218967.0
2024-12-31 12:00:00,52.66,52.67,52.61,52.62,203721.0,52.66,52.67,52.61,52.62,203721.0
2024-12-31 12:30:00,52.62,52.65,52.58,52.65,322172.0,52.62,52.65,52.58,52.65,322172.0
2024-12-31 13:00:00,52.65,52.65,52.58,52.6,136958.0,52.65,52.65,52.58,52.6,136958.0
2024-12-31 13:30:00,52.6,52.64,52.6,52.61,116444.0,52.6,52.64,52.6,52.61,116444.0
2024-12-31 14:00:00,52.6,52.64,52.59,52.61,133625.0,52.6,52.64,52.59,52.61,133625.0
2024-12-31 14:30:00,52.6,52.65,52.58,52.64,124524.0,52.6,52.65,52.58,52.64,124524.0
2024-12-31 15:00:00,52.64,52.67,52.61,52.67,87868.0,52.64,52.67,52.61,52.67,87868.0
2024-12-31 15:30:00,52.66,52.68,52.62,52.65,256258.0,52.66,52.68,52.62,52.65,256258.0
2025-01-02 09:30:00,53.58,53.68,53.55,53.61,750785.0,53.58,53.68,53.55,53.61,750785.0
2025-01-02 10:00:00,53.62,53.63,53.54,53.57,471773.0,53.62,53.63,53.54,53.57,471773.0
2025-01-02 10:30:00,53.57,53.6,53.53,53.55,233719.0,53.57,53.6,53.53,53.55,233719.0
2025-01-02 11:00:00,53.56,53.57,53.5,53.55,271000.0,53.56,53.57,53.5,53.55,271000.0
2025-01-02 11:30:00,53.55,53.57,53.52,53.55,320676.0,53.55,53.57,53.52,53.55,320676.0
2025-01-02 12:00:00,53.55,53.56,53.46,53.46,181535.0,53.55,53.56,53.46,53.46,181535.0
2025-01-02 12:30:00,53.46,53.46,53.35,53.41,282411.0,53.46,53.46,53.35,53.41,282411.0
2025-01-02 13:00:00,53.4,53.42,53.36,53.37,223905.0,53.4,53.42,53.36,53.37,223905.0
2025-01-02 13:30:00,53.38,53.41,53.35,53.41,257113.0,53.38,53.41,53.35,53.41,257113.0
2025-01-02 14:00:00,53.41,53.43,53.38,53.43,279060.0,53.41,53.43,53.38,53.43,279060.0
2025-01-02 14:30:00,53.42,53.45,53.4,53.4,212184.0,53.42,53.45,53.4,53.4,212184.0
2025-01-02 15:00:00,53.41,53.48,53.41,53.48,174846.0,53.41,53.48,53.41,53.48,174846.0
2025-01-02 15:30:00,53.48,53.49,53.41,53.42,829825.0,53.48,53.49,53.41,53.42,829825.0
2025-01-03 09:30:00,53.31,53.45,53.31,53.39,407948.0,53.31,53.45,53.31,53.39,407948.0
2025-01-03 10:00:00,53.39,53.43,53.3,53.37,468374.0,53.39,53.43,53.3,53.37,468374.0
2025-01-03 10:30:00,53.37,53.39,53.35,53.39,99320.0,53.37,53.39,53.35,53.39,99320.0
2025-01-03 11:00:00,53.39,53.41,53.37,53.41,228475.0,53.39,53.41,53.37,53.41,228475.0
2025-01-03 11:30:00,53.41,53.43,53.4,53.41,146372.0,53.41,53.43,53.4,53.41,146372.0
2025-01-03 12:00:00,53.4,53.44,53.4,53.41,136200.0,53.4,53.44,53.4,53.41,136200.0
2025-01-03 12:30:00,53.41,53.42,53.39,53.4,98090.0,53.41,53.42,53.39,53.4,98090.0
2025-01-03 13:00:00,53.4,53.43,53.38,53.43,116862.0,53.4,53.43,53.38,53.43,116862.0
2025-01-03 13:30:00,53.42,53.43,53.4,53.41,134417.0,53.42,53.43,53.4,53.41,134417.0
2025-01-03 14:00:00,53.41,53.44,53.4,53.43,70489.0,53.41,53.44,53.4,53.43,70489.0
2025-01-03 14:30:00,53.44,53.46,53.43,53.43,136270.0,53.44,53.46,53.43,53.43,136270.0
2025-01-03 15:00:00,53.43,53.44,53.4,53.41,285114.0,53.43,53.44,53.4,53.41,285114.0
2025-01-03 15:30:00,53.41,53.41,53.37,53.39,946929.0,53.41,53.41,53.37,53.39,946929.0
2025-01-06 09:30:00,52.65,52.76,52.65,52.75,1235519.0,52.65,52.76,52.65,52.75,1235519.0
2025-01-06 10:00:00,52.74,52.79,52.74,52.78,416163.0,52.74,52.79,52.74,52.78,416163.0
2025-01-06 10:30:00,52.79,52.79,52.74,52.78,250890.0,52.79,52.79,52.74,52.78,250890.0
2025-01-06 11:00:00,52.79,52.82,52.77,52.8,442954.0,52.79,52.82,52.77,52.8,442954.0
2025-01-06 11:30:00,52.8,52.81,52.75,52.76,483355.0,52.8,52.81,52.75,52.76,483355.0
2025-01-06 12:00:00,52.76,52.77,52.72,52.73,214788.0,52.76,52.77,52.72,52.73,214788.0
2025-01-06 12:30:00,52.73,52.74,52.69,52.71,108737.0,52.73,52.74,52.69,52.71,108737.0
2025-01-06 13:00:00,52.71,52.71,52.66,52.68,126059.0,52.71,52.71,52.66,52.68,126059.0
2025-01-06 13:30:00,52.68,52.68,52.63,52.64,153308.0,52.68,52.68,52.63,52.64,153308.0
2025-01-06 14:00:00,52.64,52.64,52.61,52.62,146205.0,52.64,52.64,52.61,52.62,146205.0
2025-01-06 14:30:00,52.62,52.64,52.6,52.6,237430.0,52.62,52.64,52.6,52.6,237430.0
2025-01-06 15:00:00,52.6,52.61,52.57,52.59,264568.0,52.6,52.61,52.57,52.59,264568.0
2025-01-06 15:30:00,52.6,52.61,52.56,52.61,693516.0,52.6,52.61,52.56,52.61,693516.0
2025-01-07 09:30:00,52.75,52.83,52.75,52.77,742079.0,52.75,52.83,52.75,52.77,742079.0
2025-01-07 10:00:00,52.77,52.77,52.63,52.67,843465.0,52.77,52.77,52.63,52.67,843465.0
2025-01-07 10:30:00,52.66,52.68,52.54,52.6,577683.0,52.66,52.68,52.54,52.6,577683.0
2025-01-07 11:00:00,52.6,52.61,52.55,52.6,312014.0,52.6,52.61,52.55,52.6,312014.0
2025-01-07 11:30:00,52.59,52.6,52.52,52.53,226506.0,52.59,52.6,52.52,52.53,226506.0
2025-01-07 12:00:00,52.52,52.55,52.51,52.52,132844.0,52.52,52.55,52.51,52.52,132844.0
2025-01-07 12:30:00,52.52,52.55,52.48,52.55,224494.0,52.52,52.55,52.48,52.55,224494.0
2025-01-07 13:00:00,52.55,52.57,52.53,52.55,399638.0,52.55,52.57,52.53,52.55,399638.0
2025-01-07 13:30:00,52.55,52.56,52.51,52.51,146489.0,52.55,52.56,52.51,52.51,146489.0
2025-01-07 14:00:00,52.52,52.54,52.49,52.51,198845.0,52.52,52.54,52.49,52.51,198845.0
2025-01-07 14:30:00,52.52,52.52,52.48,52.5,84668.0,52.52,52.52,52.48,52.5,84668.0
2025-01-07 15:00:00,52.5,52.5,52.44,52.44,304610.0,52.5,52.5,52.44,52.44,304610.0
2025-01-07 15:30:00,52.44,52.45,52.41,52.44,454752.0,52.44,52.45,52.41,52.44,454752.0
2025-01-08 09:30:00,52.34,52.38,52.21,52.24,513817.0,52.34,52.38,52.21,52.24,513817.0
2025-01-08 10:00:00,52.23,52.32,52.22,52.26,237952.0,52.23,52.32,52.22,52.26,237952.0
2025-01-08 10:30:00,52.26,52.29,52.23,52.29,145506.0,52.26,52.29,52.23,52.29,145506.0
2025-01-08 11:00:00,52.29,52.31,52.26,52.29,117984.0,52.29,52.31,52.26,52.29,117984.0
2025-01-08 11:30:00,52.29,52.34,52.28,52.32,128383.0,52.29,52.34,52.28,52.32,128383.0
2025-01-08 12:00:00,52.32,52.32,52.23,52.24,186828.0,52.32,52.32,52.23,52.24,186828.0
2025-01-08 12:30:00,52.23,52.26,52.23,52.26,241867.0,52.23,52.26,52.23,52.26,241867.0
2025-01-08 13:00:00,52.26,52.32,52.25,52.31,120938.0,52.26,52.32,52.25,52.31,120938.0
2025-01-08 13:30:00,52.3,52.32,52.25,52.27,108178.0,52.3,52.32,52.25,52.27,108178.0
2025-01-08 14:00:00,52.27,52.34,52.26,52.34,113994.0,52.27,52.34,52.26,52.34,113994.0
2025-01-08 14:30:00,52.33,52.33,52.28,52.29,155453.0,52.33,52.33,52.28,52.29,155453.0
2025-01-08 15:00:00,52.29,52.34,52.29,52.34,120368.0,52.29,52.34,52.29,52.34,120368.0
2025-01-08 15:30:00,52.34,52.36,52.32,52.34,417451.0,52.34,52.36,52.32,52.34,417451.0
2025-01-10 09:30:00,51.49,51.57,51.31,51.31,1137631.0,51.49,51.57,51.31,51.31,1137631.0
2025-01-10 10:00:00,51.31,51.35,51.22,51.35,700020.0,51.31,51.35,51.22,51.35,700020.0
2025-01-10 10:30:00,51.35,51.36,51.29,51.3,466185.0,51.35,51.36,51.29,51.3,466185.0
2025-01-10 11:00:00,51.3,51.3,51.23,51.23,486107.0,51.3,51.3,51.23,51.23,486107.0
2025-01-10 11:30:00,51.23,51.25,51.19,51.19,275171.0,51.23,51.25,51.19,51.19,275171.0
2025-01-10 12:00:00,51.19,51.19,51.15,51.19,227727.0,51.19,51.19,51.15,51.19,227727.0
2025-01-10 12:30:00,51.2,51.24,51.19,51.23,207327.0,51.2,51.24,51.19,51.23,207327.0
2025-01-10 13:00:00,51.23,51.3,51.21,51.29,133510.0,51.23,51.3,51.21,51.29,133510.0
2025-01-10 13:30:00,51.29,51.31,51.26,51.3,135583.0,51.29,51.31,51.26,51.3,135583.0
2025-01-10 14:00:00,51.3,51.31,51.24,51.29,227480.0,51.3,51.31,51.24,51.29,227480.0
2025-01-10 14:30:00,51.29,51.29,51.23,51.25,186587.0,51.29,51.29,51.23,51.25,186587.0
2025-01-10 15:00:00,51.25,51.26,51.2,51.22,314764.0,51.25,51.26,51.2,51.22,314764.0
2025-01-10 15:30:00,51.22,51.25,51.21,51.22,792295.0,51.22,51.25,51.21,51.22,792295.0
2025-01-13 09:30:00,50.36,50.55,50.36,50.53,1129231.0,50.36,50.55,50.36,50.53,1129231.0
2025-01-13 10:00:00,50.54,50.57,50.46,50.47,446066.0,50.54,50.57,50.46,50.47,446066.0
2025-01-13 10:30:00,50.47,50.55,50.46,50.51,272046.0,50.47,50.55,50.46,50.51,272046.0
2025-01-13 11:00:00,50.52,50.53,50.48,50.5,260409.0,50.52,50.53,50.48,50.5,260409.0
2025-01-13 11:30:00,50.5,50.53,50.48,50.48,297429.0,50.5,50.53,50.48,50.48,297429.0
2025-01-13 12:00:00,50.48,50.53,50.46,50.51,251453.0,50.48,50.53,50.46,50.51,251453.0
2025-01-13 12:30:00,50.52,50.57,50.51,50.57,243207.0,50.52,50.57,50.51,50.57,243207.0
2025-01-13 13:00:00,50.57,50.58,50.55,50.57,358161.0,50.57,50.58,50.55,50.57,358161.0
2025-01-13 13:30:00,50.57,50.61,50.55,50.6,540274.0,50.57,50.61,50.55,50.6,540274.0
2025-01-13 14:00:00,50.6,50.62,50.58,50.62,163808.0,50.6,50.62,50.58,50.62,163808.0
2025-01-13 14:30:00,50.62,50.63,50.6,50.62,211521.0,50.62,50.63,50.6,50.62,211521.0
2025-01-13 15:00:00,50.62,50.63,50.61,50.63,218748.0,50.62,50.63,50.61,50.63,218748.0
2025-01-13 15:30:00,50.63,50.65,50.59,50.62,813948.0,50.63,50.65,50.59,50.62,813948.0
2025-01-14 09:30:00,51.0,51.0,50.85,50.86,357590.0,51.0,51.0,50.85,50.86,357590.0
2025-01-14 10:00:00,50.86,50.97,50.86,50.91,309815.0,50.86,50.97,50.86,50.91,309815.0
2025-01-14 10:30:00,50.91,50.96,50.9,50.91,136367.0,50.91,50.96,50.9,50.91,136367.0
2025-01-14 11:00:00,50.91,50.91,50.85,50.88,412007.0,50.91,50.91,50.85,50.88,412007.0
2025-01-14 11:30:00,50.88,50.89,50.8,50.8,350135.0,50.88,50.89,50.8,50.8,350135.0
2025-01-14 12:00:00,50.8,50.84,50.78,50.83,178900.0,50.8,50.84,50.78,50.83,178900.0
2025-01-14 12:30:00,50.84,50.88,50.79,50.87,279294.0,50.84,50.88,50.79,50.87,279294.0
2025-01-14 13:00:00,50.86,50.97,50.86,50.96,248977.0,50.86,50.97,50.86,50.96,248977.0
2025-01-14 13:30:00,50.96,51.03,50.95,51.02,218292.0,50.96,51.03,50.95,51.02,218292.0
2025-01-14 14:00:00,51.02,51.03,51.0,51.01,228540.0,51.02,51.03,51.0,51.01,228540.0
2025-01-14 14:30:00,51.01,51.03,50.94,50.94,190179.0,51.01,51.03,50.94,50.94,190179.0
2025-01-14 15:00:00,50.95,50.96,50.88,50.96,165333.0,50.95,50.96,50.88,50.96,165333.0
2025-01-14 15:30:00,50.96,50.99,50.93,50.95,465417.0,50.96,50.99,50.93,50.95,465417.0
2025-01-15 09:30:00,51.32,51.42,51.27,51.3,474698.0,51.32,51.42,51.27,51.3,474698.0
2025-01-15 10:00:00,51.29,51.35,51.26,51.34,164935.0,51.29,51.35,51.26,51.34,164935.0
2025-01-15 10:30:00,51.34,51.38,51.31,51.32,325359.0,51.34,51.38,51.31,51.32,325359.0
2025-01-15 11:00:00,51.33,51.35,51.27,51.3,361128.0,51.33,51.35,51.27,51.3,361128.0
2025-01-15 11:30:00,51.3,51.3,51.24,51.26,278147.0,51.3,51.3,51.24,51.26,278147.0
2025-01-15 12:00:00,51.26,51.29,51.24,51.29,290332.0,51.26,51.29,51.24,51.29,290332.0
2025-01-15 12:30:00,51.29,51.33,51.26,51.27,405766.0,51.29,51.33,51.26,51.27,405766.0
2025-01-15 13:00:00,51.27,51.3,51.27,51.3,66020.0,51.27,51.3,51.27,51.3,66020.0
2025-01-15 13:30:00,51.3,51.31,51.28,51.31,137087.0,51.3,51.31,51.28,51.31,137087.0
2025-01-15 14:00:00,51.3,51.31,51.28,51.3,186051.0,51.3,51.31,51.28,51.3,186051.0
2025-01-15 14:30:00,51.3,51.32,51.29,51.32,167920.0,51.3,51.32,51.29,51.32,167920.0
2025-01-15 15:00:00,51.32,51.33,51.31,51.33,157596.0,51.32,51.33,51.31,51.33,157596.0
2025-01-15 15:30:00,51.33,51.33,51.25,51.26,531989.0,51.33,51.33,51.25,51.26,531989.0
2025-01-16 09:30:00,51.24,51.27,51.11,51.12,752677.0,51.24,51.27,51.11,51.12,752677.0
2025-01-16 10:00:00,51.13,51.16,51.07,51.08,255423.0,51.13,51.16,51.07,51.08,255423.0
2025-01-16 10:30:00,51.08,51.13,51.07,51.11,331858.0,51.08,51.13,51.07,51.11,331858.0
2025-01-16 11:00:00,51.1,51.16,51.1,51.15,230732.0,51.1,51.16,51.1,51.15,230732.0
2025-01-16 11:30:00,51.15,51.16,51.1,51.14,134740.0,51.15,51.16,51.1,51.14,134740.0
2025-01-16 12:00:00,51.13,51.14,51.1,51.13,150077.0,51.13,51.14,51.1,51.13,150077.0
2025-01-16 12:30:00,51.12,51.15,51.08,51.14,200681.0,51.12,51.15,51.08,51.14,200681.0
2025-01-16 13:00:00,51.14,51.15,51.08,51.09,164209.0,51.14,51.15,51.08,51.09,164209.0
2025-01-16 13:30:00,51.08,51.1,51.06,51.07,182231.0,51.08,51.1,51.06,51.07,182231.0
2025-01-16 14:00:00,51.06,51.1,51.05,51.08,106947.0,51.06,51.1,51.05,51.08,106947.0
2025-01-16 14:30:00,51.09,51.1,51.05,51.09,132084.0,51.09,51.1,51.05,51.09,132084.0
2025-01-16 15:00:00,51.09,51.11,51.06,51.08,184615.0,51.09,51.11,51.06,51.08,184615.0
2025-01-16 15:30:00,51.09,51.11,51.04,51.05,506272.0,51.09,51.11,51.04,51.05,506272.0
2025-01-17 09:30:00,51.11,51.21,51.02,51.21,310165.0,51.11,51.21,51.02,51.21,310165.0
2025-01-17 10:00:00,51.21,51.29,51.2,51.23,232367.0,51.21,51.29,51.2,51.23,232367.0
2025-01-17 10:30:00,51.23,51.24,51.17,51.21,189616.0,51.23,51.24,51.17,51.21,189616.0
2025-01-17 11:00:00,51.2,51.22,51.19,51.21,130541.0,51.2,51.22,51.19,51.21,130541.0
2025-01-17 11:30:00,51.21,51.22,51.18,51.2,124246.0,51.21,51.22,51.18,51.2,124246.0
2025-01-17 12:00:00,51.2,51.21,51.18,51.2,172313.0,51.2,51.21,51.18,51.2,172313.0
2025-01-17 12:30:00,51.21,51.21,51.17,51.17,121546.0,51.21,51.21,51.17,51.17,121546.0
2025-01-17 13:00:00,51.17,51.18,51.15,51.16,149712.0,51.17,51.18,51.15,51.16,149712.0
2025-01-17 13:30:00,51.15,51.17,51.14,51.15,193780.0,51.15,51.17,51.14,51.15,193780.0
2025-01-17 14:00:00,51.15,51.17,51.14,51.16,147298.0,51.15,51.17,51.14,51.16,147298.0
2025-01-17 14:30:00,51.16,51.17,51.12,51.12,109064.0,51.16,51.17,51.12,51.12,109064.0
2025-01-17 15:00:00,51.12,51.12,51.1,51.11,237251.0,51.12,51.12,51.1,51.11,237251.0
2025-01-17 15:30:00,51.12,51.17,51.1,51.16,894523.0,51.12,51.17,51.1,51.16,894523.0
2025-01-21 09:30:00,50.73,50.78,50.7,50.72,999788.0,50.73,50.78,50.7,50.72,999788.0
2025-01-21 10:00:00,50.72,50.75,50.7,50.74,661206.0,50.72,50.75,50.7,50.74,661206.0
2025-01-21 10:30:00,50.75,50.76,50.73,50.75,512876.0,50.75,50.76,50.73,50.75,512876.0
2025-01-21 11:00:00,50.75,50.8,50.74,50.8,392211.0,50.75,50.8,50.74,50.8,392211.0
2025-01-21 11:30:00,50.8,50.83,50.78,50.83,513762.0,50.8,50.83,50.78,50.83,513762.0
2025-01-21 12:00:00,50.83,50.85,50.82,50.85,624897.0,50.83,50.85,50.82,50.85,624897.0
2025-01-21 12:30:00,50.85,50.87,50.84,50.86,363848.0,50.85,50.87,50.84,50.86,363848.0
2025-01-21 13:00:00,50.86,50.86,50.84,50.85,280258.0,50.86,50.86,50.84,50.85,280258.0
2025-01-21 13:30:00,50.85,50.85,50.83,50.84,255982.0,50.85,50.85,50.83,50.84,255982.0
2025-01-21 14:00:00,50.84,50.85,50.81,50.82,291024.0,50.84,50.85,50.81,50.82,291024.0
2025-01-21 14:30:00,50.82,50.82,50.78,50.79,296416.0,50.82,50.82,50.78,50.79,296416.0
2025-01-21 15:00:00,50.79,50.82,50.78,50.82,240965.0,50.79,50.82,50.78,50.82,240965.0
2025-01-21 15:30:00,50.82,50.86,50.8,50.85,1112618.0,50.82,50.86,50.8,50.85,1112618.0
2025-01-22 09:30:00,50.72,50.87,50.58,50.66,454916.0,50.72,50.87,50.58,50.66,454916.0
2025-01-22 10:00:00,50.65,50.71,50.63,50.7,224431.0,50.65,50.71,50.63,50.7,224431.0
2025-01-22 10:30:00,50.69,50.7,50.66,50.68,624032.0,50.69,50.7,50.66,50.68,624032.0
2025-01-22 11:00:00,50.68,50.69,50.64,50.66,266591.0,50.68,50.69,50.64,50.66,266591.0
2025-01-22 11:30:00,50.66,50.71,50.65,50.68,1426672.0,50.66,50.71,50.65,50.68,1426672.0
2025-01-22 12:00:00,50.67,50.69,50.65,50.66,137173.0,50.67,50.69,50.65,50.66,137173.0
2025-01-22 12:30:00,50.66,50.67,50.62,50.66,334501.0,50.66,50.67,50.62,50.66,334501.0
2025-01-22 13:00:00,50.66,50.68,50.62,50.68,324867.0,50.66,50.68,50.62,50.68,324867.0
2025-01-22 13:30:00,50.67,50.68,50.62,50.64,200983.0,50.67,50.68,50.62,50.64,200983.0
2025-01-22 14:00:00,50.63,50.67,50.62,50.66,103871.0,50.63,50.67,50.62,50.66,103871.0
2025-01-22 14:30:00,50.66,50.68,50.65,50.67,90359.0,50.66,50.68,50.65,50.67,90359.0
2025-01-22 15:00:00,50.66,50.67,50.64,50.66,142820.0,50.66,50.67,50.64,50.66,142820.0
2025-01-22 15:30:00,50.66,50.67,50.6,50.61,569212.0,50.66,50.67,50.6,50.61,569212.0
2025-01-23 09:30:00,51.01,51.09,50.97,50.99,569431.0,51.01,51.09,50.97,50.99,569431.0
2025-01-23 10:00:00,50.98,51.01,50.96,51.01,246183.0,50.98,51.01,50.96,51.01,246183.0
2025-01-23 10:30:00,51.01,51.06,51.01,51.05,189169.0,51.01,51.06,51.01,51.05,189169.0
2025-01-23 11:00:00,51.05,51.09,50.99,51.09,283294.0,51.05,51.09,50.99,51.09,283294.0
2025-01-23 11:30:00,51.09,51.13,51.07,51.1,229093.0,51.09,51.13,51.07,51.1,229093.0
2025-01-23 12:00:00,51.1,51.11,51.07,51.08,137727.0,51.1,51.11,51.07,51.08,137727.0
2025-01-23 12:30:00,51.08,51.13,51.07,51.12,141649.0,51.08,51.13,51.07,51.12,141649.0
2025-01-23 13:00:00,51.13,51.14,51.1,51.11,188402.0,51.13,51.14,51.1,51.11,188402.0
2025-01-23 13:30:00,51.1,51.12,51.08,51.09,162130.0,51.1,51.12,51.08,51.09,162130.0
2025-01-23 14:00:00,51.09,51.1,51.08,51.1,103674.0,51.09,51.1,51.08,51.1,103674.0
2025-01-23 14:30:00,51.1,51.11,51.07,51.08,374034.0,51.1,51.11,51.07,51.08,374034.0
2025-01-23 15:00:00,51.07,51.12,51.06,51.1,297717.0,51.07,51.12,51.06,51.1,297717.0
2025-01-23 15:30:00,51.1,51.11,51.07,51.1,612011.0,51.1,51.11,51.07,51.1,612011.0
2025-01-24 09:30:00,50.78,50.78,50.65,50.66,686432.0,50.78,50.78,50.65,50.66,686432.0
2025-01-24 10:00:00,50.66,50.75,50.66,50.71,370287.0,50.66,50.75,50.66,50.71,370287.0
2025-01-24 10:30:00,50.72,50.77,50.71,50.75,428951.0,50.72,50.77,50.71,50.75,428951.0
2025-01-24 11:00:00,50.74,50.79,50.74,50.78,277836.0,50.74,50.79,50.74,50.78,277836.0
2025-01-24 11:30:00,50.78,50.78,50.71,50.73,560088.0,50.78,50.78,50.71,50.73,560088.0
2025-01-24 12:00:00,50.73,50.76,50.71,50.73,688711.0,50.73,50.76,50.71,50.73,688711.0
2025-01-24 12:30:00,50.73,50.75,50.72,50.73,548063.0,50.73,50.75,50.72,50.73,548063.0
2025-01-24 13:00:00,50.73,50.74,50.68,50.68,480738.0,50.73,50.74,50.68,50.68,480738.0
2025-01-24 13:30:00,50.68,50.69,50.64,50.64,264902.0,50.68,50.69,50.64,50.64,264902.0
2025-01-24 14:00:00,50.64,50.68,50.64,50.68,297724.0,50.64,50.68,50.64,50.68,297724.0
2025-01-24 14:30:00,50.68,50.68,50.66,50.66,272954.0,50.68,50.68,50.66,50.66,272954.0
2025-01-24 15:00:00,50.66,50.67,50.65,50.66,452692.0,50.66,50.67,50.65,50.66,452692.0
2025-01-24 15:30:00,50.66,50.73,50.65,50.69,1164436.0,50.66,50.73,50.65,50.69,1164436.0
2025-01-27 09:30:00,50.0,50.08,49.91,50.07,693653.0,50.0,50.08,49.91,50.07,693653.0
2025-01-27 10:00:00,50.07,50.14,50.03,50.14,528956.0,50.07,50.14,50.03,50.14,528956.0
2025-01-27 10:30:00,50.13,50.15,50.11,50.13,329869.0,50.13,50.15,50.11,50.13,329869.0
2025-01-27 11:00:00,50.13,50.14,50.08,50.09,392865.0,50.13,50.14,50.08,50.09,392865.0
2025-01-27 11:30:00,50.08,50.09,50.03,50.07,461771.0,50.08,50.09,50.03,50.07,461771.0
2025-01-27 12:00:00,50.07,50.07,50.03,50.06,331759.0,50.07,50.07,50.03,50.06,331759.0
2025-01-27 12:30:00,50.06,50.08,50.03,50.04,557244.0,50.06,50.08,50.03,50.04,557244.0
2025-01-27 13:00:00,50.04,50.06,50.03,50.03,257430.0,50.04,50.06,50.03,50.03,257430.0
2025-01-27 13:30:00,50.04,50.07,50.03,50.05,191906.0,50.04,50.07,50.03,50.05,191906.0
2025-01-27 14:00:00,50.06,50.11,50.06,50.11,170739.0,50.06,50.11,50.06,50.11,170739.0
2025-01-27 14:30:00,50.11,50.11,50.07,50.08,288601.0,50.11,50.11,50.07,50.08,288601.0
2025-01-27 15:00:00,50.08,50.11,50.07,50.09,310109.0,50.08,50.11,50.07,50.09,310109.0
2025-01-27 15:30:00,50.09,50.1,50.07,50.1,677208.0,50.09,50.1,50.07,50.1,677208.0
2025-01-28 09:30:00,50.05,50.1,49.97,50.04,540763.0,50.05,50.1,49.97,50.04,540763.0
2025-01-28 10:00:00,50.04,50.11,50.02,50.11,282021.0,50.04,50.11,50.02,50.11,282021.0
2025-01-28 10:30:00,50.11,50.13,50.09,50.13,231496.0,50.11,50.13,50.09,50.13,231496.0
2025-01-28 11:00:00,50.13,50.17,50.07,50.08,208827.0,50.13,50.17,50.07,50.08,208827.0
2025-01-28 11:30:00,50.07,50.1,50.05,50.09,184882.0,50.07,50.1,50.05,50.09,184882.0
2025-01-28 12:00:00,50.09,50.12,50.08,50.12,95578.0,50.09,50.12,50.08,50.12,95578.0
2025-01-28 12:30:00,50.12,50.14,50.11,50.14,97957.0,50.12,50.14,50.11,50.14,97957.0
2025-01-28 13:00:00,50.13,50.17,50.13,50.16,93974.0,50.13,50.17,50.13,50.16,93974.0
2025-01-28 13:30:00,50.16,50.16,50.11,50.14,232969.0,50.16,50.16,50.11,50.14,232969.0
2025-01-28 14:00:00,50.14,50.14,50.11,50.13,80482.0,50.14,50.14,50.11,50.13,80482.0
2025-01-28 14:30:00,50.13,50.18,50.12,50.16,121061.0,50.13,50.18,50.12,50.16,121061.0
2025-01-28 15:00:00,50.16,50.18,50.16,50.18,133092.0,50.16,50.18,50.16,50.18,133092.0
2025-01-28 15:30:00,50.17,50.18,50.13,50.14,666783.0,50.17,50.18,50.13,50.14,666783.0
2025-01-29 09:30:00,50.57,50.58,50.51,50.58,415317.0,50.57,50.58,50.51,50.58,415317.0
2025-01-29 10:00:00,50.58,50.59,50.5,50.51,380028.0,50.58,50.59,50.5,50.51,380028.0
2025-01-29 10:30:00,50.51,50.57,50.49,50.54,177258.0,50.51,50.57,50.49,50.54,177258.0
2025-01-29 11:00:00,50.54,50.57,50.51,50.52,202149.0,50.54,50.57,50.51,50.52,202149.0
2025-01-29 11:30:00,50.52,50.52,50.48,50.51,218166.0,50.52,50.52,50.48,50.51,218166.0
2025-01-29 12:00:00,50.5,50.57,50.5,50.55,229513.0,50.5,50.57,50.5,50.55,229513.0
2025-01-29 12:30:00,50.55,50.55,50.5,50.51,89931.0,50.55,50.55,50.5,50.51,89931.0
2025-01-29 13:00:00,50.51,50.54,50.45,50.54,238816.0,50.51,50.54,50.45,50.54,238816.0
2025-01-29 13:30:00,50.54,50.55,50.51,50.52,142952.0,50.54,50.55,50.51,50.52,142952.0
2025-01-29 14:00:00,50.51,50.51,50.44,50.47,333512.0,50.51,50.51,50.44,50.47,333512.0
2025-01-29 14:30:00,50.46,50.57,50.45,50.55,359225.0,50.46,50.57,50.45,50.55,359225.0
2025-01-29 15:00:00,50.54,50.57,50.5,50.55,333134.0,50.54,50.57,50.5,50.55,333134.0
2025-01-29 15:30:00,50.56,50.56,50.48,50.49,1078694.0,50.56,50.56,50.48,50.49,1078694.0
2025-01-30 09:30:00,50.73,50.92,50.73,50.87,609191.0,50.73,50.92,50.73,50.87,609191.0
2025-01-30 10:00:00,50.86,50.88,50.84,50.85,179639.0,50.86,50.88,50.84,50.85,179639.0
2025-01-30 10:30:00,50.85,50.9,50.84,50.85,322309.0,50.85,50.9,50.84,50.85,322309.0
2025-01-30 11:00:00,50.85,50.87,50.82,50.85,189940.0,50.85,50.87,50.82,50.85,189940.0
2025-01-30 11:30:00,50.86,50.9,50.85,50.89,313771.0,50.86,50.9,50.85,50.89,313771.0
2025-01-30 12:00:00,50.9,50.9,50.85,50.86,461569.0,50.9,50.9,50.85,50.86,461569.0
2025-01-30 12:30:00,50.87,50.88,50.85,50.87,269849.0,50.87,50.88,50.85,50.87,269849.0
2025-01-30 13:00:00,50.87,50.92,50.87,50.9,433156.0,50.87,50.92,50.87,50.9,433156.0
2025-01-30 13:30:00,50.91,50.92,50.9,50.91,75184.0,50.91,50.92,50.9,50.91,75184.0
2025-01-30 14:00:00,50.91,50.94,50.91,50.94,151429.0,50.91,50.94,50.91,50.94,151429.0
2025-01-30 14:30:00,50.94,50.96,50.92,50.96,218453.0,50.94,50.96,50.92,50.96,218453.0
2025-01-30 15:00:00,50.95,51.0,50.94,50.98,782375.0,50.95,51.0,50.94,50.98,782375.0
2025-01-30 15:30:00,50.98,51.0,50.86,50.94,1408139.0,50.98,51.0,50.86,50.94,1408139.0
2025-01-31 09:30:00,51.21,51.26,51.15,51.2,1440213.0,51.21,51.26,51.15,51.2,1440213.0
2025-01-31 10:00:00,51.19,51.23,51.18,51.23,432310.0,51.19,51.23,51.18,51.23,432310.0
2025-01-31 10:30:00,51.23,51.25,51.18,51.19,601665.0,51.23,51.25,51.18,51.19,601665.0
2025-01-31 11:00:00,51.2,51.21,51.16,51.19,503153.0,51.2,51.21,51.16,51.19,503153.0
2025-01-31 11:30:00,51.19,51.23,51.17,51.23,169441.0,51.19,51.23,51.17,51.23,169441.0
2025-01-31 12:00:00,51.23,51.26,51.2,51.23,182821.0,51.23,51.26,51.2,51.23,182821.0
2025-01-31 12:30:00,51.23,51.28,51.22,51.28,251599.0,51.23,51.28,51.22,51.28,251599.0
2025-01-31 13:00:00,51.27,51.3,51.12,51.15,333786.0,51.27,51.3,51.12,51.15,333786.0
2025-01-31 13:30:00,51.15,51.16,51.08,51.12,331784.0,51.15,51.16,51.08,51.12,331784.0
2025-01-31 14:00:00,51.12,51.15,51.06,51.1,357645.0,51.12,51.15,51.06,51.1,357645.0
2025-01-31 14:30:00,51.1,51.12,51.03,51.07,385179.0,51.1,51.12,51.03,51.07,385179.0
2025-01-31 15:00:00,51.08,51.08,51.01,51.04,317024.0,51.08,51.08,51.01,51.04,317024.0
2025-01-31 15:30:00,51.04,51.08,51.0,51.01,945094.0,51.04,51.08,51.0,51.01,945094.0
2025-02-03 09:30:00,50.51,50.74,50.51,50.68,632930.0,50.51,50.74,50.51,50.68,632930.0
2025-02-03 10:00:00,50.67,50.82,50.6,50.81,525661.0,50.67,50.82,50.6,50.81,525661.0
2025-02-03 10:30:00,50.8,50.94,50.78,50.93,323339.0,50.8,50.94,50.78,50.93,323339.0
2025-02-03 11:00:00,50.94,50.97,50.87,50.94,439548.0,50.94,50.97,50.87,50.94,439548.0
2025-02-03 11:30:00,50.94,50.97,50.89,50.9,168775.0,50.94,50.97,50.89,50.9,168775.0
2025-02-03 12:00:00,50.9,50.91,50.84,50.87,100326.0,50.9,50.91,50.84,50.87,100326.0
2025-02-03 12:30:00,50.87,50.87,50.78,50.85,406198.0,50.87,50.87,50.78,50.85,406198.0
2025-02-03 13:00:00,50.84,50.87,50.81,50.87,132702.0,50.84,50.87,50.81,50.87,132702.0
2025-02-03 13:30:00,50.87,50.88,50.85,50.87,134893.0,50.87,50.88,50.85,50.87,134893.0
2025-02-03 14:00:00,50.87,50.91,50.86,50.91,210905.0,50.87,50.91,50.86,50.91,210905.0
2025-02-03 14:30:00,50.91,50.92,50.89,50.9,72451.0,50.91,50.92,50.89,50.9,72451.0
2025-02-03 15:00:00,50.9,50.92,50.88,50.88,192110.0,50.9,50.92,50.88,50.88,192110.0
2025-02-03 15:30:00,50.89,50.9,50.86,50.87,422599.0,50.89,50.9,50.86,50.87,422599.0
2025-02-04 09:30:00,51.34,51.42,51.25,51.4,975701.0,51.34,51.42,51.25,51.4,975701.0
2025-02-04 10:00:00,51.4,51.43,51.38,51.41,432816.0,51.4,51.43,51.38,51.41,432816.0
2025-02-04 10:30:00,51.41,51.47,51.39,51.44,524005.0,51.41,51.47,51.39,51.44,524005.0
2025-02-04 11:00:00,51.44,51.5,51.43,51.5,274212.0,51.44,51.5,51.43,51.5,274212.0
2025-02-04 11:30:00,51.5,51.5,51.45,51.47,245876.0,51.5,51.5,51.45,51.47,245876.0
2025-02-04 12:00:00,51.47,51.47,51.42,51.43,298677.0,51.47,51.47,51.42,51.43,298677.0
2025-02-04 12:30:00,51.42,51.45,51.41,51.45,104031.0,51.42,51.45,51.41,51.45,104031.0
2025-02-04 13:00:00,51.45,51.46,51.42,51.46,219258.0,51.45,51.46,51.42,51.46,219258.0
2025-02-04 13:30:00,51.46,51.46,51.44,51.45,248290.0,51.46,51.46,51.44,51.45,248290.0
2025-02-04 14:00:00,51.45,51.46,51.43,51.46,128085.0,51.45,51.46,51.43,51.46,128085.0
2025-02-04 14:30:00,51.46,51.46,51.42,51.45,421502.0,51.46,51.46,51.42,51.45,421502.0
2025-02-04 15:00:00,51.44,51.46,51.43,51.44,176042.0,51.44,51.46,51.43,51.44,176042.0
2025-02-04 15:30:00,51.45,51.49,51.44,51.45,770482.0,51.45,51.49,51.44,51.45,770482.0
2025-02-05 09:30:00,51.26,51.31,51.19,51.22,512030.0,51.26,51.31,51.19,51.22,512030.0
2025-02-05 10:00:00,51.22,51.25,51.15,51.23,216414.0,51.22,51.25,51.15,51.23,216414.0
2025-02-05 10:30:00,51.23,51.27,51.22,51.27,89171.0,51.23,51.27,51.22,51.27,89171.0
2025-02-05 11:00:00,51.27,51.29,51.24,51.28,153961.0,51.27,51.29,51.24,51.28,153961.0
2025-02-05 11:30:00,51.29,51.3,51.26,51.26,121126.0,51.29,51.3,51.26,51.26,121126.0
2025-02-05 12:00:00,51.27,51.3,51.26,51.27,204921.0,51.27,51.3,51.26,51.27,204921.0
2025-02-05 12:30:00,51.28,51.29,51.27,51.28,32665.0,51.28,51.29,51.27,51.28,32665.0
2025-02-05 13:00:00,51.29,51.29,51.26,51.28,40838.0,51.29,51.29,51.26,51.28,40838.0
2025-02-05 13:30:00,51.28,51.29,51.26,51.28,75438.0,51.28,51.29,51.26,51.28,75438.0
2025-02-05 14:00:00,51.28,51.31,51.27,51.29,157048.0,51.28,51.31,51.27,51.29,157048.0
2025-02-05 14:30:00,51.29,51.29,51.27,51.28,161408.0,51.29,51.29,51.27,51.28,161408.0
2025-02-05 15:00:00,51.28,51.31,51.27,51.3,200242.0,51.28,51.31,51.27,51.3,200242.0
2025-02-05 15:30:00,51.31,51.31,51.27,51.28,455730.0,51.31,51.31,51.27,51.28,455730.0
2025-02-06 09:30:00,50.89,50.94,50.79,50.87,1231564.0,50.89,50.94,50.79,50.87,1231564.0
2025-02-06 10:00:00,50.87,50.9,50.85,50.88,434265.0,50.87,50.9,50.85,50.88,434265.0
2025-02-06 10:30:00,50.88,50.88,50.84,50.85,334363.0,50.88,50.88,50.84,50.85,334363.0
2025-02-06 11:00:00,50.84,50.92,50.84,50.9,351365.0,50.84,50.92,50.84,50.9,351365.0
2025-02-06 11:30:00,50.9,50.9,50.83,50.84,471029.0,50.9,50.9,50.83,50.84,471029.0
2025-02-06 12:00:00,50.84,50.87,50.84,50.87,305279.0,50.84,50.87,50.84,50.87,305279.0
2025-02-06 12:30:00,50.86,50.88,50.85,50.87,199729.0,50.86,50.88,50.85,50.87,199729.0
2025-02-06 13:00:00,50.87,50.89,50.86,50.88,183811.0,50.87,50.89,50.86,50.88,183811.0
2025-02-06 13:30:00,50.88,50.89,50.86,50.86,134615.0,50.88,50.89,50.86,50.86,134615.0
2025-02-06 14:00:00,50.86,50.87,50.84,50.84,86916.0,50.86,50.87,50.84,50.84,86916.0
2025-02-06 14:30:00,50.84,50.85,50.8,50.83,161814.0,50.84,50.85,50.8,50.83,161814.0
2025-02-06 15:00:00,50.83,50.86,50.82,50.85,331361.0,50.83,50.86,50.82,50.85,331361.0
2025-02-06 15:30:00,50.85,50.87,50.82,50.86,1129510.0,50.85,50.87,50.82,50.86,1129510.0
2025-02-07 09:30:00,50.78,50.84,50.77,50.81,474314.0,50.78,50.84,50.77,50.81,474314.0
2025-02-07 10:00:00,50.8,50.8,50.68,50.7,432978.0,50.8,50.8,50.68,50.7,432978.0
2025-02-07 10:30:00,50.69,50.73,50.55,50.61,622791.0,50.69,50.73,50.55,50.61,622791.0
2025-02-07 11:00:00,50.6,50.6,50.45,50.48,802516.0,50.6,50.6,50.45,50.48,802516.0
2025-02-07 11:30:00,50.48,50.53,50.43,50.46,456087.0,50.48,50.53,50.43,50.46,456087.0
2025-02-07 12:00:00,50.45,50.51,50.42,50.45,484516.0,50.45,50.51,50.42,50.45,484516.0
2025-02-07 12:30:00,50.45,50.47,50.42,50.47,71829.0,50.45,50.47,50.42,50.47,71829.0
2025-02-07 13:00:00,50.47,50.52,50.46,50.51,108100.0,50.47,50.52,50.46,50.51,108100.0
2025-02-07 13:30:00,50.5,50.54,50.44,50.44,173787.0,50.5,50.54,50.44,50.44,173787.0
2025-02-07 14:00:00,50.45,50.49,50.44,50.45,98617.0,50.45,50.49,50.44,50.45,98617.0
2025-02-07 14:30:00,50.46,50.5,50.44,50.48,214174.0,50.46,50.5,50.44,50.48,214174.0
2025-02-07 15:00:00,50.48,50.48,50.43,50.46,253825.0,50.48,50.48,50.43,50.46,253825.0
2025-02-07 15:30:00,50.47,50.5,50.4,50.47,1079834.0,50.47,50.5,50.4,50.47,1079834.0
2025-02-10 09:30:00,50.41,50.46,50.41,50.44,570312.0,50.41,50.46,50.41,50.44,570312.0
2025-02-10 10:00:00,50.45,50.5,50.44,50.49,217629.0,50.45,50.5,50.44,50.49,217629.0
2025-02-10 10:30:00,50.5,50.56,50.49,50.53,308470.0,50.5,50.56,50.49,50.53,308470.0
2025-02-10 11:00:00,50.53,50.54,50.5,50.54,132985.0,50.53,50.54,50.5,50.54,132985.0
2025-02-10 11:30:00,50.54,50.54,50.5,50.5,269303.0,50.54,50.54,50.5,50.5,269303.0
2025-02-10 12:00:00,50.5,50.52,50.48,50.52,131923.0,50.5,50.52,50.48,50.52,131923.0
2025-02-10 12:30:00,50.52,50.53,50.51,50.53,91945.0,50.52,50.53,50.51,50.53,91945.0
2025-02-10 13:00:00,50.53,50.56,50.52,50.55,171921.0,50.53,50.56,50.52,50.55,171921.0
2025-02-10 13:30:00,50.55,50.57,50.54,50.55,73517.0,50.55,50.57,50.54,50.55,73517.0
2025-02-10 14:00:00,50.56,50.56,50.55,50.55,55405.0,50.56,50.56,50.55,50.55,55405.0
2025-02-10 14:30:00,50.55,50.56,50.54,50.55,108736.0,50.55,50.56,50.54,50.55,108736.0
2025-02-10 15:00:00,50.55,50.57,50.54,50.56,183606.0,50.55,50.57,50.54,50.56,183606.0
2025-02-10 15:30:00,50.55,50.59,50.52,50.57,448656.0,50.55,50.59,50.52,50.57,448656.0
2025-02-11 09:30:00,50.2,50.2,50.14,50.19,485495.0,50.2,50.2,50.14,50.19,485495.0
2025-02-11 10:00:00,50.19,50.21,50.15,50.2,224913.0,50.19,50.21,50.15,50.2,224913.0
2025-02-11 10:30:00,50.2,50.2,50.17,50.19,188310.0,50.2,50.2,50.17,50.19,188310.0
2025-02-11 11:00:00,50.19,50.24,50.19,50.22,101805.0,50.19,50.24,50.19,50.22,101805.0
2025-02-11 11:30:00,50.22,50.22,50.18,50.2,477005.0,50.22,50.22,50.18,50.2,477005.0
2025-02-11 12:00:00,50.19,50.2,50.15,50.16,275934.0,50.19,50.2,50.15,50.16,275934.0
2025-02-11 12:30:00,50.16,50.16,50.13,50.14,351759.0,50.16,50.16,50.13,50.14,351759.0
2025-02-11 13:00:00,50.14,50.17,50.13,50.15,278423.0,50.14,50.17,50.13,50.15,278423.0
2025-02-11 13:30:00,50.14,50.15,50.11,50.12,322529.0,50.14,50.15,50.11,50.12,322529.0
2025-02-11 14:00:00,50.11,50.12,50.07,50.08,434373.0,50.11,50.12,50.07,50.08,434373.0
2025-02-11 14:30:00,50.08,50.14,50.07,50.11,200274.0,50.08,50.14,50.07,50.11,200274.0
2025-02-11 15:00:00,50.11,50.15,50.11,50.12,200717.0,50.11,50.15,50.11,50.12,200717.0
2025-02-11 15:30:00,50.12,50.14,50.08,50.13,820369.0,50.12,50.14,50.08,50.13,820369.0
2025-02-12 09:30:00,49.79,49.93,49.69,49.72,506722.0,49.79,49.93,49.69,49.72,506722.0
2025-02-12 10:00:00,49.72,49.75,49.66,49.74,444416.0,49.72,49.75,49.66,49.74,444416.0
2025-02-12 10:30:00,49.75,49.9,49.74,49.89,487446.0,49.75,49.9,49.74,49.89,487446.0
2025-02-12 11:00:00,49.89,49.89,49.8,49.8,262974.0,49.89,49.89,49.8,49.8,262974.0
2025-02-12 11:30:00,49.8,49.89,49.8,49.89,127079.0,49.8,49.89,49.8,49.89,127079.0
2025-02-12 12:00:00,49.89,49.99,49.88,49.99,421844.0,49.89,49.99,49.88,49.99,421844.0
2025-02-12 12:30:00,49.98,50.01,49.96,50.01,160527.0,49.98,50.01,49.96,50.01,160527.0
2025-02-12 13:00:00,50.01,50.01,49.92,49.92,367366.0,50.01,50.01,49.92,49.92,367366.0
2025-02-12 13:30:00,49.92,49.93,49.71,49.81,3678605.0,49.92,49.93,49.71,49.81,3678605.0
2025-02-12 14:00:00,49.8,49.82,49.79,49.82,378478.0,49.8,49.82,49.79,49.82,378478.0
2025-02-12 14:30:00,49.82,49.85,49.81,49.84,198707.0,49.82,49.85,49.81,49.84,198707.0
2025-02-12 15:00:00,49.84,49.84,49.81,49.83,179208.0,49.84,49.84,49.81,49.83,179208.0
2025-02-12 15:30:00,49.82,49.83,49.78,49.8,743953.0,49.82,49.83,49.78,49.8,743953.0
2025-02-13 09:30:00,50.03,50.08,49.99,50.08,516762.0,50.03,50.08,49.99,50.08,516762.0
2025-02-13 10:00:00,50.08,50.2,50.07,50.18,565438.0,50.08,50.2,50.07,50.18,565438.0
2025-02-13 10:30:00,50.18,50.24,50.16,50.23,446925.0,50.18,50.24,50.16,50.23,446925.0
2025-02-13 11:00:00,50.23,50.32,50.22,50.31,498791.0,50.23,50.32,50.22,50.31,498791.0
2025-02-13 11:30:00,50.3,50.31,50.26,50.29,683511.0,50.3,50.31,50.26,50.29,683511.0
2025-02-13 12:00:00,50.28,50.29,50.26,50.27,322254.0,50.28,50.29,50.26,50.27,322254.0
2025-02-13 12:30:00,50.27,50.29,50.25,50.26,163449.0,50.27,50.29,50.25,50.26,163449.0
2025-02-13 13:00:00,50.25,50.26,50.21,50.26,252478.0,50.25,50.26,50.21,50.26,252478.0
2025-02-13 13:30:00,50.26,50.27,50.16,50.25,573122.0,50.26,50.27,50.16,50.25,573122.0
2025-02-13 14:00:00,50.25,50.35,50.24,50.33,371702.0,50.25,50.35,50.24,50.33,371702.0
2025-02-13 14:30:00,50.33,50.38,50.32,50.37,336619.0,50.33,50.38,50.32,50.37,336619.0
2025-02-13 15:00:00,50.37,50.42,50.35,50.41,255891.0,50.37,50.42,50.35,50.41,255891.0
2025-02-13 15:30:00,50.41,50.42,50.37,50.39,705370.0,50.41,50.42,50.37,50.39,705370.0
2025-02-14 09:30:00,49.77,49.83,49.71,49.79,506223.0,49.77,49.83,49.71,49.79,506223.0
2025-02-14 10:00:00,49.79,49.82,49.76,49.77,380602.0,49.79,49.82,49.76,49.77,380602.0
2025-02-14 10:30:00,49.77,49.81,49.76,49.78,285593.0,49.77,49.81,49.76,49.78,285593.0
2025-02-14 11:00:00,49.78,49.79,49.76,49.79,301761.0,49.78,49.79,49.76,49.79,301761.0
2025-02-14 11:30:00,49.79,49.79,49.72,49.73,502723.0,49.79,49.79,49.72,49.73,502723.0
2025-02-14 12:00:00,49.73,49.74,49.65,49.65,735785.0,49.73,49.74,49.65,49.65,735785.0
2025-02-14 12:30:00,49.65,49.67,49.63,49.66,170308.0,49.65,49.67,49.63,49.66,170308.0
2025-02-14 13:00:00,49.65,49.66,49.59,49.59,144758.0,49.65,49.66,49.59,49.59,144758.0
2025-02-14 13:30:00,49.6,49.64,49.59,49.64,127175.0,49.6,49.64,49.59,49.64,127175.0
2025-02-14 14:00:00,49.63,49.66,49.62,49.64,163290.0,49.63,49.66,49.62,49.64,163290.0
2025-02-14 14:30:00,49.63,49.65,49.61,49.63,337125.0,49.63,49.65,49.61,49.63,337125.0
2025-02-14 15:00:00,49.63,49.63,49.59,49.59,204874.0,49.63,49.63,49.59,49.59,204874.0
2025-02-14 15:30:00,49.59,49.62,49.57,49.61,903177.0,49.59,49.62,49.57,49.61,903177.0
2025-02-18 09:30:00,49.49,49.63,49.49,49.63,1123526.0,49.49,49.63,49.49,49.63,1123526.0
2025-02-18 10:00:00,49.63,49.64,49.59,49.63,519229.0,49.63,49.64,49.59,49.63,519229.0
2025-02-18 10:30:00,49.62,49.64,49.6,49.64,393371.0,49.62,49.64,49.6,49.64,393371.0
2025-02-18 11:00:00,49.64,49.66,49.63,49.66,405497.0,49.64,49.66,49.63,49.66,405497.0
2025-02-18 11:30:00,49.66,49.69,49.64,49.68,568035.0,49.66,49.69,49.64,49.68,568035.0
2025-02-18 12:00:00,49.68,49.68,49.64,49.65,458468.0,49.68,49.68,49.64,49.65,458468.0
2025-02-18 12:30:00,49.65,49.65,49.62,49.65,316796.0,49.65,49.65,49.62,49.65,316796.0
2025-02-18 13:00:00,49.64,49.65,49.61,49.63,327083.0,49.64,49.65,49.61,49.63,327083.0
2025-02-18 13:30:00,49.64,49.64,49.61,49.63,308345.0,49.64,49.64,49.61,49.63,308345.0
2025-02-18 14:00:00,49.63,49.64,49.59,49.63,293152.0,49.63,49.64,49.59,49.63,293152.0
2025-02-18 14:30:00,49.63,49.64,49.61,49.63,305562.0,49.63,49.64,49.61,49.63,305562.0
2025-02-18 15:00:00,49.64,49.64,49.61,49.62,269968.0,49.64,49.64,49.61,49.62,269968.0
2025-02-18 15:30:00,49.61,49.63,49.59,49.61,1011274.0,49.61,49.63,49.59,49.61,1011274.0
2025-02-19 09:30:00,49.62,49.67,49.58,49.65,397460.0,49.62,49.67,49.58,49.65,397460.0
2025-02-19 10:00:00,49.65,49.66,49.6,49.65,163495.0,49.65,49.66,49.6,49.65,163495.0
2025-02-19 10:30:00,49.65,49.67,49.62,49.64,271349.0,49.65,49.67,49.62,49.64,271349.0
2025-02-19 11:00:00,49.64,49.66,49.63,49.65,190204.0,49.64,49.66,49.63,49.65,190204.0
2025-02-19 11:30:00,49.65,49.68,49.65,49.67,111471.0,49.65,49.68,49.65,49.67,111471.0
2025-02-19 12:00:00,49.67,49.68,49.65,49.65,110085.0,49.67,49.68,49.65,49.65,110085.0
2025-02-19 12:30:00,49.65,49.68,49.64,49.67,118394.0,49.65,49.68,49.64,49.67,118394.0
2025-02-19 13:00:00,49.68,49.68,49.63,49.65,81536.0,49.68,49.68,49.63,49.65,81536.0
2025-02-19 13:30:00,49.65,49.66,49.64,49.66,135720.0,49.65,49.66,49.64,49.66,135720.0
2025-02-19 14:00:00,49.66,49.7,49.65,49.69,161861.0,49.66,49.7,49.65,49.69,161861.0
2025-02-19 14:30:00,49.69,49.72,49.68,49.72,105195.0,49.69,49.72,49.68,49.72,105195.0
2025-02-19 15:00:00,49.72,49.73,49.69,49.7,222900.0,49.72,49.73,49.69,49.7,222900.0
2025-02-19 15:30:00,49.7,49.77,49.69,49.77,1263340.0,49.7,49.77,49.69,49.77,1263340.0
2025-02-20 09:30:00,50.07,50.19,50.03,50.04,857628.0,50.07,50.19,50.03,50.04,857628.0
2025-02-20 10:00:00,50.04,50.05,49.98,50.04,474483.0,50.04,50.05,49.98,50.04,474483.0
2025-02-20 10:30:00,50.05,50.07,50.0,50.02,300469.0,50.05,50.07,50.0,50.02,300469.0
2025-02-20 11:00:00,50.02,50.02,49.97,50.0,438045.0,50.02,50.02,49.97,50.0,438045.0
2025-02-20 11:30:00,50.01,50.01,49.93,49.94,320583.0,50.01,50.01,49.93,49.94,320583.0
2025-02-20 12:00:00,49.93,50.0,49.93,49.99,85297.0,49.93,50.0,49.93,49.99,85297.0
2025-02-20 12:30:00,49.99,50.02,49.98,50.02,256026.0,49.99,50.02,49.98,50.02,256026.0
2025-02-20 13:00:00,50.02,50.04,50.01,50.02,243134.0,50.02,50.04,50.01,50.02,243134.0
2025-02-20 13:30:00,50.02,50.05,50.01,50.03,84276.0,50.02,50.05,50.01,50.03,84276.0
2025-02-20 14:00:00,50.04,50.04,50.01,50.01,75633.0,50.04,50.04,50.01,50.01,75633.0
2025-02-20 14:30:00,50.02,50.06,50.01,50.05,183754.0,50.02,50.06,50.01,50.05,183754.0
2025-02-20 15:00:00,50.04,50.05,50.02,50.04,216073.0,50.04,50.05,50.02,50.04,216073.0
2025-02-20 15:30:00,50.04,50.13,50.04,50.09,1260352.0,50.04,50.13,50.04,50.09,1260352.0
2025-02-21 09:30:00,49.81,49.81,49.69,49.78,435836.0,49.81,49.81,49.69,49.78,435836.0
2025-02-21 10:00:00,49.78,49.8,49.69,49.7,487875.0,49.78,49.8,49.69,49.7,487875.0
2025-02-21 10:30:00,49.7,49.7,49.65,49.66,510370.0,49.7,49.7,49.65,49.66,510370.0
2025-02-21 11:00:00,49.66,49.67,49.62,49.62,835665.0,49.66,49.67,49.62,49.62,835665.0
2025-02-21 11:30:00,49.63,49.65,49.61,49.62,526033.0,49.63,49.65,49.61,49.62,526033.0
2025-02-21 12:00:00,49.62,49.63,49.58,49.6,369813.0,49.62,49.63,49.58,49.6,369813.0
2025-02-21 12:30:00,49.6,49.6,49.51,49.51,368922.0,49.6,49.6,49.51,49.51,368922.0
2025-02-21 13:00:00,49.51,49.52,49.35,49.36,682463.0,49.51,49.52,49.35,49.36,682463.0
2025-02-21 13:30:00,49.36,49.37,49.33,49.34,555690.0,49.36,49.37,49.33,49.34,555690.0
2025-02-21 14:00:00,49.33,49.36,49.3,49.31,335570.0,49.33,49.36,49.3,49.31,335570.0
2025-02-21 14:30:00,49.31,49.33,49.29,49.31,375819.0,49.31,49.33,49.29,49.31,375819.0
2025-02-21 15:00:00,49.3,49.32,49.28,49.32,625044.0,49.3,49.32,49.28,49.32,625044.0
2025-02-21 15:30:00,49.32,49.34,49.27,49.31,1061215.0,49.32,49.34,49.27,49.31,1061215.0
2025-02-24 09:30:00,49.22,49.27,49.19,49.19,609072.0,49.22,49.27,49.19,49.19,609072.0
2025-02-24 10:00:00,49.18,49.24,49.15,49.18,255890.0,49.18,49.24,49.15,49.18,255890.0
2025-02-24 10:30:00,49.17,49.2,49.15,49.16,192815.0,49.17,49.2,49.15,49.16,192815.0
2025-02-24 11:00:00,49.16,49.26,49.16,49.26,160901.0,49.16,49.26,49.16,49.26,160901.0
2025-02-24 11:30:00,49.25,49.27,49.22,49.23,163152.0,49.25,49.27,49.22,49.23,163152.0
2025-02-24 12:00:00,49.23,49.26,49.22,49.25,107617.0,49.23,49.26,49.22,49.25,107617.0
2025-02-24 12:30:00,49.25,49.26,49.21,49.21,313289.0,49.25,49.26,49.21,49.21,313289.0
2025-02-24 13:00:00,49.21,49.26,49.21,49.26,90632.0,49.21,49.26,49.21,49.26,90632.0
2025-02-24 13:30:00,49.26,49.26,49.22,49.24,130764.0,49.26,49.26,49.22,49.24,130764.0
2025-02-24 14:00:00,49.24,49.28,49.24,49.24,248322.0,49.24,49.28,49.24,49.24,248322.0
2025-02-24 14:30:00,49.25,49.29,49.24,49.27,134363.0,49.25,49.29,49.24,49.27,134363.0
2025-02-24 15:00:00,49.26,49.28,49.25,49.28,309535.0,49.26,49.28,49.25,49.28,309535.0
2025-02-24 15:30:00,49.28,49.3,49.25,49.27,622511.0,49.28,49.3,49.25,49.27,622511.0
2025-02-25 09:30:00,49.04,49.12,49.01,49.11,699911.0,49.04,49.12,49.01,49.11,699911.0
2025-02-25 10:00:00,49.11,49.12,49.0,49.0,475519.0,49.11,49.12,49.0,49.0,475519.0
2025-02-25 10:30:00,49.01,49.07,48.99,49.05,311170.0,49.01,49.07,48.99,49.05,311170.0
2025-02-25 11:00:00,49.05,49.08,49.02,49.03,210314.0,49.05,49.08,49.02,49.03,210314.0
2025-02-25 11:30:00,49.03,49.07,48.99,49.05,222816.0,49.03,49.07,48.99,49.05,222816.0
2025-02-25 12:00:00,49.05,49.06,49.02,49.05,260640.0,49.05,49.06,49.02,49.05,260640.0
2025-02-25 12:30:00,49.05,49.09,49.04,49.09,224744.0,49.05,49.09,49.04,49.09,224744.0
2025-02-25 13:00:00,49.09,49.14,49.08,49.08,221002.0,49.09,49.14,49.08,49.08,221002.0
2025-02-25 13:30:00,49.08,49.19,49.07,49.16,1074562.0,49.08,49.19,49.07,49.16,1074562.0
2025-02-25 14:00:00,49.16,49.17,49.13,49.15,585243.0,49.16,49.17,49.13,49.15,585243.0
2025-02-25 14:30:00,49.15,49.22,49.15,49.21,625245.0,49.15,49.22,49.15,49.21,625245.0
2025-02-25 15:00:00,49.21,49.26,49.2,49.26,983893.0,49.21,49.26,49.2,49.26,983893.0
2025-02-25 15:30:00,49.26,49.28,49.21,49.26,2552181.0,49.26,49.28,49.21,49.26,2552181.0
2025-02-26 09:30:00,49.12,49.16,49.05,49.15,1126664.0,49.12,49.16,49.05,49.15,1126664.0
2025-02-26 10:00:00,49.15,49.18,49.13,49.18,529060.0,49.15,49.18,49.13,49.18,529060.0
2025-02-26 10:30:00,49.18,49.25,49.18,49.23,1120110.0,49.18,49.25,49.18,49.23,1120110.0
2025-02-26 11:00:00,49.24,49.26,49.22,49.23,555532.0,49.24,49.26,49.22,49.23,555532.0
2025-02-26 11:30:00,49.22,49.23,49.2,49.2,475360.0,49.22,49.23,49.2,49.2,475360.0
2025-02-26 12:00:00,49.2,49.22,49.18,49.2,359381.0,49.2,49.22,49.18,49.2,359381.0
2025-02-26 12:30:00,49.21,49.21,49.11,49.12,289276.0,49.21,49.21,49.11,49.12,289276.0
2025-02-26 13:00:00,49.12,49.14,49.08,49.08,364044.0,49.12,49.14,49.08,49.08,364044.0
2025-02-26 13:30:00,49.09,49.09,49.03,49.04,315062.0,49.09,49.09,49.03,49.04,315062.0
2025-02-26 14:00:00,49.03,49.07,49.02,49.05,284763.0,49.03,49.07,49.02,49.05,284763.0
2025-02-26 14:30:00,49.05,49.09,49.03,49.03,226136.0,49.05,49.09,49.03,49.03,226136.0
2025-02-26 15:00:00,49.03,49.06,49.02,49.04,371355.0,49.03,49.06,49.02,49.04,371355.0
2025-02-26 15:30:00,49.04,49.07,49.02,49.05,897050.0,49.04,49.07,49.02,49.05,897050.0
2025-02-27 09:30:00,48.72,48.81,48.59,48.61,1051290.0,48.72,48.81,48.59,48.61,1051290.0
2025-02-27 10:00:00,48.6,48.73,48.54,48.71,473629.0,48.6,48.73,48.54,48.71,473629.0
2025-02-27 10:30:00,48.7,48.73,48.66,48.7,787468.0,48.7,48.73,48.66,48.7,787468.0
2025-02-27 11:00:00,48.7,48.74,48.69,48.71,373144.0,48.7,48.74,48.69,48.71,373144.0
2025-02-27 11:30:00,48.71,48.75,48.71,48.71,359629.0,48.71,48.75,48.71,48.71,359629.0
2025-02-27 12:00:00,48.71,48.74,48.7,48.74,448745.0,48.71,48.74,48.7,48.74,448745.0
2025-02-27 12:30:00,48.73,48.74,48.68,48.71,173607.0,48.73,48.74,48.68,48.71,173607.0
2025-02-27 13:00:00,48.71,48.77,48.7,48.77,297988.0,48.71,48.77,48.7,48.77,297988.0
2025-02-27 13:30:00,48.76,48.78,48.76,48.77,152913.0,48.76,48.78,48.76,48.77,152913.0
2025-02-27 14:00:00,48.77,48.77,48.69,48.69,327545.0,48.77,48.77,48.69,48.69,327545.0
2025-02-27 14:30:00,48.69,48.7,48.58,48.61,496136.0,48.69,48.7,48.58,48.61,496136.0
2025-02-27 15:00:00,48.62,48.62,48.55,48.56,585915.0,48.62,48.62,48.55,48.56,585915.0
2025-02-27 15:30:00,48.56,48.59,48.53,48.55,801700.0,48.56,48.59,48.53,48.55,801700.0
2025-02-28 09:30:00,47.92,47.92,47.65,47.82,897484.0,47.92,47.92,47.65,47.82,897484.0
2025-02-28 10:00:00,47.82,47.95,47.82,47.94,764356.0,47.82,47.95,47.82,47.94,764356.0
2025-02-28 10:30:00,47.94,47.94,47.89,47.94,740631.0,47.94,47.94,47.89,47.94,740631.0
2025-02-28 11:00:00,47.94,47.96,47.86,47.87,291434.0,47.94,47.96,47.86,47.87,291434.0
2025-02-28 11:30:00,47.86,47.94,47.86,47.91,630049.0,47.86,47.94,47.86,47.91,630049.0
2025-02-28 12:00:00,47.92,47.96,47.89,47.93,402608.0,47.92,47.96,47.89,47.93,402608.0
2025-02-28 12:30:00,47.93,47.93,47.84,47.85,253129.0,47.93,47.93,47.84,47.85,253129.0
2025-02-28 13:00:00,47.84,47.88,47.78,47.83,278059.0,47.84,47.88,47.78,47.83,278059.0
2025-02-28 13:30:00,47.83,47.9,47.83,47.84,188382.0,47.83,47.9,47.83,47.84,188382.0
2025-02-28 14:00:00,47.83,47.91,47.83,47.89,232102.0,47.83,47.91,47.83,47.89,232102.0
2025-02-28 14:30:00,47.89,47.95,47.87,47.93,194559.0,47.89,47.95,47.87,47.93,194559.0
2025-02-28 15:00:00,47.94,47.97,47.92,47.97,224196.0,47.94,47.97,47.92,47.97,224196.0
2025-02-28 15:30:00,47.97,48.13,47.93,48.13,853450.0,47.97,48.13,47.93,48.13,853450.0
2025-03-03 09:30:00,48.02,48.29,48.02,48.17,942777.0,48.02,48.29,48.02,48.17,942777.0
2025-03-03 10:00:00,48.17,48.27,48.11,48.27,378921.0,48.17,48.27,48.11,48.27,378921.0
2025-03-03 10:30:00,48.27,48.32,48.22,48.22,613175.0,48.27,48.32,48.22,48.22,613175.0
2025-03-03 11:00:00,48.23,48.23,48.13,48.16,670460.0,48.23,48.23,48.13,48.16,670460.0
2025-03-03 11:30:00,48.16,48.17,48.09,48.13,551114.0,48.16,48.17,48.09,48.13,551114.0
2025-03-03 12:00:00,48.14,48.21,48.13,48.21,269769.0,48.14,48.21,48.13,48.21,269769.0
2025-03-03 12:30:00,48.2,48.23,48.17,48.18,276811.0,48.2,48.23,48.17,48.18,276811.0
2025-03-03 13:00:00,48.18,48.18,48.04,48.06,274632.0,48.18,48.18,48.04,48.06,274632.0
2025-03-03 13:30:00,48.06,48.16,48.03,48.05,235336.0,48.06,48.16,48.03,48.05,235336.0
2025-03-03 14:00:00,48.05,48.08,48.01,48.03,96569.0,48.05,48.08,48.01,48.03,96569.0
2025-03-03 14:30:00,48.02,48.08,47.89,47.89,208435.0,48.02,48.08,47.89,47.89,208435.0
2025-03-03 15:00:00,47.88,47.88,47.74,47.75,512801.0,47.88,47.88,47.74,47.75,512801.0
2025-03-03 15:30:00,47.75,47.81,47.7,47.8,980562.0,47.75,47.81,47.7,47.8,980562.0
2025-03-04 09:30:00,47.81,47.9,47.72,47.78,867045.0,47.81,47.9,47.72,47.78,867045.0
2025-03-04 10:00:00,47.77,47.78,47.6,47.67,271245.0,47.77,47.78,47.6,47.67,271245.0
2025-03-04 10:30:00,47.68,47.72,47.66,47.68,271186.0,47.68,47.72,47.66,47.68,271186.0
2025-03-04 11:00:00,47.68,47.7,47.59,47.61,571561.0,47.68,47.7,47.59,47.61,571561.0
2025-03-04 11:30:00,47.61,47.7,47.6,47.68,415860.0,47.61,47.7,47.6,47.68,415860.0
2025-03-04 12:00:00,47.68,47.79,47.67,47.79,231451.0,47.68,47.79,47.67,47.79,231451.0
2025-03-04 12:30:00,47.79,47.84,47.75,47.8,366602.0,47.79,47.84,47.75,47.8,366602.0
2025-03-04 13:00:00,47.81,47.91,47.79,47.86,246651.0,47.81,47.91,47.79,47.86,246651.0
2025-03-04 13:30:00,47.86,47.97,47.84,47.96,205719.0,47.86,47.97,47.84,47.96,205719.0
2025-03-04 14:00:00,47.96,48.02,47.95,48.0,544163.0,47.96,48.02,47.95,48.0,544163.0
2025-03-04 14:30:00,48.0,48.02,47.97,48.0,190111.0,48.0,48.02,47.97,48.0,190111.0
2025-03-04 15:00:00,48.0,48.07,48.0,48.04,235210.0,48.0,48.07,48.0,48.04,235210.0
2025-03-04 15:30:00,48.04,48.04,47.78,47.83,846139.0,48.04,48.04,47.78,47.83,846139.0
2025-03-05 09:30:00,48.43,48.76,48.43,48.7,1512153.0,48.43,48.76,48.43,48.7,1512153.0
2025-03-05 10:00:00,48.71,48.8,48.66,48.71,891822.0,48.71,48.8,48.66,48.71,891822.0
2025-03-05 10:30:00,48.71,48.78,48.7,48.76,599190.0,48.71,48.78,48.7,48.76,599190.0
2025-03-05 11:00:00,48.76,48.76,48.64,48.66,553825.0,48.76,48.76,48.64,48.66,553825.0
2025-03-05 11:30:00,48.66,48.7,48.6,48.68,508574.0,48.66,48.7,48.6,48.68,508574.0
2025-03-05 12:00:00,48.68,48.76,48.67,48.76,1027286.0,48.68,48.76,48.67,48.76,1027286.0
2025-03-05 12:30:00,48.76,48.84,48.76,48.84,310680.0,48.76,48.84,48.76,48.84,310680.0
2025-03-05 13:00:00,48.84,48.86,48.76,48.8,383227.0,48.84,48.86,48.76,48.8,383227.0
2025-03-05 13:30:00,48.8,48.87,48.77,48.87,268459.0,48.8,48.87,48.77,48.87,268459.0
2025-03-05 14:00:00,48.87,48.97,48.86,48.91,623672.0,48.87,48.97,48.86,48.91,623672.0
2025-03-05 14:30:00,48.92,48.96,48.9,48.93,298633.0,48.92,48.96,48.9,48.93,298633.0
2025-03-05 15:00:00,48.93,48.99,48.92,48.98,781329.0,48.93,48.99,48.92,48.98,781329.0
2025-03-05 15:30:00,48.98,48.98,48.89,48.9,1377418.0,48.98,48.98,48.89,48.9,1377418.0
2025-03-06 09:30:00,49.0,49.11,48.92,49.08,1256848.0,49.0,49.11,48.92,49.08,1256848.0
2025-03-06 10:00:00,49.07,49.18,49.06,49.16,1024146.0,49.07,49.18,49.06,49.16,1024146.0
2025-03-06 10:30:00,49.16,49.2,49.13,49.15,446044.0,49.16,49.2,49.13,49.15,446044.0
2025-03-06 11:00:00,49.16,49.23,49.13,49.19,810725.0,49.16,49.23,49.13,49.19,810725.0
2025-03-06 11:30:00,49.19,49.2,49.04,49.05,465522.0,49.19,49.2,49.04,49.05,465522.0
2025-03-06 12:00:00,49.04,49.07,48.99,49.01,372788.0,49.04,49.07,48.99,49.01,372788.0
2025-03-06 12:30:00,49.01,49.04,48.96,49.01,223684.0,49.01,49.04,48.96,49.01,223684.0
2025-03-06 13:00:00,49.01,49.04,48.97,49.02,247281.0,49.01,49.04,48.97,49.02,247281.0
2025-03-06 13:30:00,49.02,49.04,48.97,49.03,327414.0,49.02,49.04,48.97,49.03,327414.0
2025-03-06 14:00:00,49.03,49.03,48.92,48.93,204978.0,49.03,49.03,48.92,48.93,204978.0
2025-03-06 14:30:00,48.93,49.05,48.92,48.95,312061.0,48.93,49.05,48.92,48.95,312061.0
2025-03-06 15:00:00,48.95,48.98,48.92,48.98,669518.0,48.95,48.98,48.92,48.98,669518.0
2025-03-06 15:30:00,48.98,48.99,48.9,48.93,509499.0,48.98,48.99,48.9,48.93,509499.0
2025-03-07 09:30:00,48.91,49.04,48.91,49.01,406883.0,48.91,49.04,48.91,49.01,406883.0
2025-03-07 10:00:00,49.0,49.04,48.95,48.97,299464.0,49.0,49.04,48.95,48.97,299464.0
2025-03-07 10:30:00,48.96,48.97,48.85,48.9,497291.0,48.96,48.97,48.85,48.9,497291.0
2025-03-07 11:00:00,48.89,48.9,48.78,48.78,494509.0,48.89,48.9,48.78,48.78,494509.0
2025-03-07 11:30:00,48.78,48.79,48.73,48.77,314448.0,48.78,48.79,48.73,48.77,314448.0
2025-03-07 12:00:00,48.77,48.81,48.73,48.81,315572.0,48.77,48.81,48.73,48.81,315572.0
2025-03-07 12:30:00,48.8,48.91,48.79,48.86,325393.0,48.8,48.91,48.79,48.86,325393.0
2025-03-07 13:00:00,48.85,48.94,48.85,48.9,389020.0,48.85,48.94,48.85,48.9,389020.0
2025-03-07 13:30:00,48.91,48.98,48.89,48.98,183787.0,48.91,48.98,48.89,48.98,183787.0
2025-03-07 14:00:00,48.97,49.07,48.96,49.05,285219.0,48.97,49.07,48.96,49.05,285219.0
2025-03-07 14:30:00,49.06,49.07,49.02,49.04,270392.0,49.06,49.07,49.02,49.04,270392.0
2025-03-07 15:00:00,49.04,49.12,49.03,49.11,377927.0,49.04,49.12,49.03,49.11,377927.0
2025-03-07 15:30:00,49.11,49.12,49.02,49.07,692373.0,49.11,49.12,49.02,49.07,692373.0
2025-03-10 09:30:00,48.45,48.53,48.42,48.45,589869.0,48.45,48.53,48.42,48.45,589869.0
2025-03-10 10:00:00,48.45,48.45,48.38,48.39,279892.0,48.45,48.45,48.38,48.39,279892.0
2025-03-10 10:30:00,48.39,48.39,48.32,48.36,658620.0,48.39,48.39,48.32,48.36,658620.0
2025-03-10 11:00:00,48.36,48.44,48.35,48.44,259712.0,48.36,48.44,48.35,48.44,259712.0
2025-03-10 11:30:00,48.44,48.47,48.41,48.41,173483.0,48.44,48.47,48.41,48.41,173483.0
2025-03-10 12:00:00,48.42,48.45,48.4,48.42,164359.0,48.42,48.45,48.4,48.42,164359.0
2025-03-10 12:30:00,48.43,48.47,48.4,48.41,217158.0,48.43,48.47,48.4,48.41,217158.0
2025-03-10 13:00:00,48.4,48.41,48.35,48.37,188842.0,48.4,48.41,48.35,48.37,188842.0
2025-03-10 13:30:00,48.38,48.38,48.31,48.31,189632.0,48.38,48.38,48.31,48.31,189632.0
2025-03-10 14:00:00,48.32,48.35,48.24,48.25,465107.0,48.32,48.35,48.24,48.25,465107.0
2025-03-10 14:30:00,48.26,48.28,48.2,48.2,395850.0,48.26,48.28,48.2,48.2,395850.0
2025-03-10 15:00:00,48.2,48.36,48.18,48.31,528344.0,48.2,48.36,48.18,48.31,528344.0
2025-03-10 15:30:00,48.32,48.39,48.31,48.36,1047812.0,48.32,48.39,48.31,48.36,1047812.0
2025-03-11 09:30:00,48.77,48.78,48.35,48.7,423462.0,48.77,48.78,48.35,48.7,423462.0
2025-03-11 10:00:00,48.69,48.76,48.56,48.57,301888.0,48.69,48.76,48.56,48.57,301888.0
2025-03-11 10:30:00,48.57,48.59,48.48,48.53,323228.0,48.57,48.59,48.48,48.53,323228.0
2025-03-11 11:00:00,48.53,48.63,48.52,48.6,313435.0,48.53,48.63,48.52,48.6,313435.0
2025-03-11 11:30:00,48.6,48.68,48.59,48.63,140353.0,48.6,48.68,48.59,48.63,140353.0
2025-03-11 12:00:00,48.63,48.65,48.6,48.62,174016.0,48.63,48.65,48.6,48.62,174016.0
2025-03-11 12:30:00,48.62,48.64,48.57,48.59,129507.0,48.62,48.64,48.57,48.59,129507.0
2025-03-11 13:00:00,48.58,48.6,48.52,48.53,350850.0,48.58,48.6,48.52,48.53,350850.0
2025-03-11 13:30:00,48.53,48.59,48.5,48.55,268625.0,48.53,48.59,48.5,48.55,268625.0
2025-03-11 14:00:00,48.56,48.72,48.55,48.7,267685.0,48.56,48.72,48.55,48.7,267685.0
2025-03-11 14:30:00,48.71,48.8,48.67,48.79,297543.0,48.71,48.8,48.67,48.79,297543.0
2025-03-11 15:00:00,48.79,48.81,48.7,48.74,362060.0,48.79,48.81,48.7,48.74,362060.0
2025-03-11 15:30:00,48.74,48.77,48.65,48.66,589733.0,48.74,48.77,48.65,48.66,589733.0
2025-03-12 09:30:00,48.69,48.72,48.57,48.64,1049518.0,48.69,48.72,48.57,48.64,1049518.0
2025-03-12 10:00:00,48.64,48.69,48.61,48.65,575431.0,48.64,48.69,48.61,48.65,575431.0
2025-03-12 10:30:00,48.66,48.66,48.57,48.58,406594.0,48.66,48.66,48.57,48.58,406594.0
2025-03-12 11:00:00,48.58,48.63,48.53,48.63,326830.0,48.58,48.63,48.53,48.63,326830.0
2025-03-12 11:30:00,48.63,48.69,48.62,48.68,284323.0,48.63,48.69,48.62,48.68,284323.0
2025-03-12 12:00:00,48.67,48.71,48.65,48.66,254737.0,48.67,48.71,48.65,48.66,254737.0
2025-03-12 12:30:00,48.66,48.72,48.63,48.68,132304.0,48.66,48.72,48.63,48.68,132304.0
2025-03-12 13:00:00,48.67,48.75,48.66,48.75,237245.0,48.67,48.75,48.66,48.75,237245.0
2025-03-12 13:30:00,48.75,48.76,48.65,48.66,150491.0,48.75,48.76,48.65,48.66,150491.0
2025-03-12 14:00:00,48.65,48.73,48.64,48.72,135778.0,48.65,48.73,48.64,48.72,135778.0
2025-03-12 14:30:00,48.73,48.77,48.71,48.75,226509.0,48.73,48.77,48.71,48.75,226509.0
2025-03-12 15:00:00,48.74,48.75,48.7,48.73,167831.0,48.74,48.75,48.7,48.73,167831.0
2025-03-12 15:30:00,48.73,48.74,48.68,48.72,392038.0,48.73,48.74,48.68,48.72,392038.0
2025-03-13 09:30:00,48.45,48.53,48.43,48.47,428304.0,48.45,48.53,48.43,48.47,428304.0
2025-03-13 10:00:00,48.47,48.56,48.45,48.51,409351.0,48.47,48.56,48.45,48.51,409351.0
2025-03-13 10:30:00,48.52,48.56,48.5,48.52,379246.0,48.52,48.56,48.5,48.52,379246.0
2025-03-13 11:00:00,48.52,48.55,48.46,48.48,482109.0,48.52,48.55,48.46,48.48,482109.0
2025-03-13 11:30:00,48.48,48.52,48.45,48.48,489286.0,48.48,48.52,48.45,48.48,489286.0
2025-03-13 12:00:00,48.48,48.52,48.47,48.48,337692.0,48.48,48.52,48.47,48.48,337692.0
2025-03-13 12:30:00,48.48,48.53,48.44,48.49,578689.0,48.48,48.53,48.44,48.49,578689.0
2025-03-13 13:00:00,48.5,48.52,48.45,48.48,266727.0,48.5,48.52,48.45,48.48,266727.0
2025-03-13 13:30:00,48.47,48.48,48.43,48.44,365370.0,48.47,48.48,48.43,48.44,365370.0
2025-03-13 14:00:00,48.44,48.54,48.44,48.53,293433.0,48.44,48.54,48.44,48.53,293433.0
2025-03-13 14:30:00,48.53,48.58,48.52,48.57,147807.0,48.53,48.58,48.52,48.57,147807.0
2025-03-13 15:00:00,48.57,48.59,48.48,48.5,229488.0,48.57,48.59,48.48,48.5,229488.0
2025-03-13 15:30:00,48.51,48.52,48.47,48.5,409148.0,48.51,48.52,48.47,48.5,409148.0
2025-03-14 09:30:00,48.84,48.84,48.72,48.8,381009.0,48.84,48.84,48.72,48.8,381009.0
2025-03-14 10:00:00,48.8,48.83,48.73,48.77,423336.0,48.8,48.83,48.73,48.77,423336.0
2025-03-14 10:30:00,48.78,48.81,48.74,48.81,164210.0,48.78,48.81,48.74,48.81,164210.0
2025-03-14 11:00:00,48.81,48.88,48.81,48.87,169989.0,48.81,48.88,48.81,48.87,169989.0
2025-03-14 11:30:00,48.87,48.9,48.86,48.88,231455.0,48.87,48.9,48.86,48.88,231455.0
2025-03-14 12:00:00,48.88,48.89,48.81,48.81,377897.0,48.88,48.89,48.81,48.81,377897.0
2025-03-14 12:30:00,48.81,48.89,48.81,48.89,206125.0,48.81,48.89,48.81,48.89,206125.0
2025-03-14 13:00:00,48.89,48.91,48.85,48.86,217395.0,48.89,48.91,48.85,48.86,217395.0
2025-03-14 13:30:00,48.86,48.87,48.82,48.83,184500.0,48.86,48.87,48.82,48.83,184500.0
2025-03-14 14:00:00,48.83,48.86,48.83,48.84,215084.0,48.83,48.86,48.83,48.84,215084.0
2025-03-14 14:30:00,48.84,48.88,48.84,48.87,353830.0,48.84,48.88,48.84,48.87,353830.0
2025-03-14 15:00:00,48.87,48.89,48.86,48.86,402724.0,48.87,48.89,48.86,48.86,402724.0
2025-03-14 15:30:00,48.87,48.91,48.86,48.9,841709.0,48.87,48.91,48.86,48.9,841709.0
2025-03-17 09:30:00,49.2,49.33,49.12,49.31,525321.0,49.2,49.33,49.12,49.31,525321.0
2025-03-17 10:00:00,49.3,49.31,49.24,49.26,311293.0,49.3,49.31,49.24,49.26,311293.0
2025-03-17 10:30:00,49.26,49.3,49.25,49.26,210920.0,49.26,49.3,49.25,49.26,210920.0
2025-03-17 11:00:00,49.27,49.31,49.24,49.3,199591.0,49.27,49.31,49.24,49.3,199591.0
2025-03-17 11:30:00,49.3,49.32,49.27,49.31,281241.0,49.3,49.32,49.27,49.31,281241.0
2025-03-17 12:00:00,49.3,49.32,49.29,49.31,198799.0,49.3,49.32,49.29,49.31,198799.0
2025-03-17 12:30:00,49.3,49.33,49.28,49.3,211058.0,49.3,49.33,49.28,49.3,211058.0
2025-03-17 13:00:00,49.3,49.33,49.28,49.32,97759.0,49.3,49.33,49.28,49.32,97759.0
2025-03-17 13:30:00,49.32,49.34,49.31,49.33,182517.0,49.32,49.34,49.31,49.33,182517.0
2025-03-17 14:00:00,49.33,49.39,49.32,49.38,238886.0,49.33,49.39,49.32,49.38,238886.0
2025-03-17 14:30:00,49.38,49.42,49.36,49.41,326073.0,49.38,49.42,49.36,49.41,326073.0
2025-03-17 15:00:00,49.41,49.42,49.38,49.42,171662.0,49.41,49.42,49.38,49.42,171662.0
2025-03-17 15:30:00,49.41,49.46,49.41,49.44,730007.0,49.41,49.46,49.41,49.44,730007.0
2025-03-18 09:30:00,49.98,49.98,49.76,49.77,842195.0,49.98,49.98,49.76,49.77,842195.0
2025-03-18 10:00:00,49.77,49.81,49.75,49.81,385537.0,49.77,49.81,49.75,49.81,385537.0
2025-03-18 10:30:00,49.8,49.87,49.77,49.84,436505.0,49.8,49.87,49.77,49.84,436505.0
2025-03-18 11:00:00,49.84,49.86,49.78,49.84,203927.0,49.84,49.86,49.78,49.84,203927.0
2025-03-18 11:30:00,49.84,49.86,49.82,49.84,485537.0,49.84,49.86,49.82,49.84,485537.0
2025-03-18 12:00:00,49.84,49.94,49.84,49.94,374618.0,49.84,49.94,49.84,49.94,374618.0
2025-03-18 12:30:00,49.95,49.98,49.92,49.96,670307.0,49.95,49.98,49.92,49.96,670307.0
2025-03-18 13:00:00,49.96,49.97,49.9,49.94,509067.0,49.96,49.97,49.9,49.94,509067.0
2025-03-18 13:30:00,49.93,49.97,49.92,49.94,352391.0,49.93,49.97,49.92,49.94,352391.0
2025-03-18 14:00:00,49.94,49.94,49.89,49.91,216617.0,49.94,49.94,49.89,49.91,216617.0
2025-03-18 14:30:00,49.92,49.94,49.89,49.92,320283.0,49.92,49.94,49.89,49.92,320283.0
2025-03-18 15:00:00,49.93,49.93,49.89,49.91,341628.0,49.93,49.93,49.89,49.91,341628.0
2025-03-18 15:30:00,49.92,49.93,49.88,49.9,970399.0,49.92,49.93,49.88,49.9,970399.0
2025-03-19 09:30:00,50.45,50.47,50.33,50.41,582800.0,50.45,50.47,50.33,50.41,582800.0
2025-03-19 10:00:00,50.41,50.43,50.36,50.43,815444.0,50.41,50.43,50.36,50.43,815444.0
2025-03-19 10:30:00,50.43,50.47,50.4,50.4,481201.0,50.43,50.47,50.4,50.4,481201.0
2025-03-19 11:00:00,50.41,50.47,50.4,50.45,596847.0,50.41,50.47,50.4,50.45,596847.0
2025-03-19 11:30:00,50.45,50.47,50.42,50.45,298505.0,50.45,50.47,50.42,50.45,298505.0
2025-03-19 12:00:00,50.45,50.47,50.44,50.46,203395.0,50.45,50.47,50.44,50.46,203395.0
2025-03-19 12:30:00,50.47,50.47,50.44,50.44,548572.0,50.47,50.47,50.44,50.44,548572.0
2025-03-19 13:00:00,50.44,50.45,50.38,50.39,276062.0,50.44,50.45,50.38,50.39,276062.0
2025-03-19 13:30:00,50.38,50.41,50.37,50.39,492288.0,50.38,50.41,50.37,50.39,492288.0
2025-03-19 14:00:00,50.38,50.52,50.36,50.49,750405.0,50.38,50.52,50.36,50.49,750405.0
2025-03-19 14:30:00,50.49,50.64,50.49,50.63,832247.0,50.49,50.64,50.49,50.63,832247.0
2025-03-19 15:00:00,50.63,50.7,50.56,50.57,1280846.0,50.63,50.7,50.56,50.57,1280846.0
2025-03-19 15:30:00,50.57,50.64,50.57,50.61,2845209.0,50.57,50.64,50.57,50.61,2845209.0
2025-03-20 09:30:00,50.65,50.66,50.53,50.66,702176.0,50.65,50.66,50.53,50.66,702176.0
2025-03-20 10:00:00,50.66,50.72,50.65,50.69,201023.0,50.66,50.72,50.65,50.69,201023.0
2025-03-20 10:30:00,50.69,50.82,50.69,50.82,233591.0,50.69,50.82,50.69,50.82,233591.0
2025-03-20 11:00:00,50.82,50.82,50.77,50.79,246245.0,50.82,50.82,50.77,50.79,246245.0
2025-03-20 11:30:00,50.78,50.8,50.74,50.77,225423.0,50.78,50.8,50.74,50.77,225423.0
2025-03-20 12:00:00,50.77,50.8,50.71,50.72,313827.0,50.77,50.8,50.71,50.72,313827.0
2025-03-20 12:30:00,50.72,50.74,50.71,50.72,150776.0,50.72,50.74,50.71,50.72,150776.0
2025-03-20 13:00:00,50.72,50.73,50.66,50.67,179939.0,50.72,50.73,50.66,50.67,179939.0
2025-03-20 13:30:00,50.66,50.7,50.66,50.68,212110.0,50.66,50.7,50.66,50.68,212110.0
2025-03-20 14:00:00,50.67,50.71,50.66,50.7,202560.0,50.67,50.71,50.66,50.7,202560.0
2025-03-20 14:30:00,50.69,50.74,50.68,50.7,163516.0,50.69,50.74,50.68,50.7,163516.0
2025-03-20 15:00:00,50.7,50.73,50.69,50.69,260896.0,50.7,50.73,50.69,50.69,260896.0
2025-03-20 15:30:00,50.7,50.75,50.69,50.73,803823.0,50.7,50.75,50.69,50.73,803823.0
2025-03-21 09:30:00,51.38,51.41,51.34,51.38,932937.0,51.38,51.41,51.34,51.38,932937.0
2025-03-21 10:00:00,51.38,51.41,51.36,51.39,500233.0,51.38,51.41,51.36,51.39,500233.0
2025-03-21 10:30:00,51.4,51.42,51.38,51.4,842361.0,51.4,51.42,51.38,51.4,842361.0
2025-03-21 11:00:00,51.4,51.4,51.35,51.37,605131.0,51.4,51.4,51.35,51.37,605131.0
2025-03-21 11:30:00,51.37,51.38,51.28,51.32,508327.0,51.37,51.38,51.28,51.32,508327.0
2025-03-21 12:00:00,51.31,51.44,51.31,51.44,375771.0,51.31,51.44,51.31,51.44,375771.0
2025-03-21 12:30:00,51.44,51.49,51.44,51.47,320372.0,51.44,51.49,51.44,51.47,320372.0
2025-03-21 13:00:00,51.47,51.49,51.46,51.47,252924.0,51.47,51.49,51.46,51.47,252924.0
2025-03-21 13:30:00,51.47,51.52,51.46,51.49,424855.0,51.47,51.52,51.46,51.49,424855.0
2025-03-21 14:00:00,51.49,51.5,51.47,51.48,224119.0,51.49,51.5,51.47,51.48,224119.0
2025-03-21 14:30:00,51.48,51.51,51.47,51.49,537313.0,51.48,51.51,51.47,51.49,537313.0
2025-03-21 15:00:00,51.48,51.49,51.47,51.48,339985.0,51.48,51.49,51.47,51.48,339985.0
2025-03-21 15:30:00,51.48,51.48,51.44,51.46,1006605.0,51.48,51.48,51.44,51.46,1006605.0
2025-03-24 09:30:00,52.05,52.12,52.03,52.07,712817.0,52.05,52.12,52.03,52.07,712817.0
2025-03-24 10:00:00,52.07,52.15,52.05,52.15,558370.0,52.07,52.15,52.05,52.15,558370.0
2025-03-24 10:30:00,52.15,52.15,52.09,52.12,222314.0,52.15,52.15,52.09,52.12,222314.0
2025-03-24 11:00:00,52.12,52.12,52.07,52.1,408986.0,52.12,52.12,52.07,52.1,408986.0
2025-03-24 11:30:00,52.1,52.1,52.06,52.1,340897.0,52.1,52.1,52.06,52.1,340897.0
2025-03-24 12:00:00,52.1,52.12,52.07,52.09,310355.0,52.1,52.12,52.07,52.09,310355.0
2025-03-24 12:30:00,52.08,52.09,52.04,52.05,220941.0,52.08,52.09,52.04,52.05,220941.0
2025-03-24 13:00:00,52.05,52.06,52.03,52.05,200314.0,52.05,52.06,52.03,52.05,200314.0
2025-03-24 13:30:00,52.05,52.05,52.03,52.05,262332.0,52.05,52.05,52.03,52.05,262332.0
2025-03-24 14:00:00,52.05,52.05,52.02,52.04,116165.0,52.05,52.05,52.02,52.04,116165.0
2025-03-24 14:30:00,52.04,52.09,52.03,52.08,513933.0,52.04,52.09,52.03,52.08,513933.0
2025-03-24 15:00:00,52.08,52.09,52.07,52.08,191774.0,52.08,52.09,52.07,52.08,191774.0
2025-03-24 15:30:00,52.09,52.13,52.08,52.12,928604.0,52.09,52.13,52.08,52.12,928604.0
2025-03-25 09:30:00,51.92,51.99,51.71,51.94,4498654.0,51.92,51.99,51.71,51.94,4498654.0
2025-03-25 10:00:00,51.94,51.99,51.92,51.98,883442.0,51.94,51.99,51.92,51.98,883442.0
2025-03-25 10:30:00,51.98,52.05,51.97,52.04,603791.0,51.98,52.05,51.97,52.04,603791.0
2025-03-25 11:00:00,52.04,52.07,52.03,52.05,482063.0,52.04,52.07,52.03,52.05,482063.0
2025-03-25 11:30:00,52.05,52.05,52.0,52.02,248574.0,52.05,52.05,52.0,52.02,248574.0
2025-03-25 12:00:00,52.02,52.05,52.01,52.05,336934.0,52.02,52.05,52.01,52.05,336934.0
2025-03-25 12:30:00,52.05,52.05,51.99,52.02,533608.0,52.05,52.05,51.99,52.02,533608.0
2025-03-25 13:00:00,52.02,52.05,52.01,52.04,329166.0,52.02,52.05,52.01,52.04,329166.0
2025-03-25 13:30:00,52.04,52.05,52.02,52.03,357202.0,52.04,52.05,52.02,52.03,357202.0
2025-03-25 14:00:00,52.03,52.03,52.0,52.01,330199.0,52.03,52.03,52.0,52.01,330199.0
2025-03-25 14:30:00,52.01,52.02,52.0,52.01,336056.0,52.01,52.02,52.0,52.01,336056.0
2025-03-25 15:00:00,52.01,52.04,52.0,52.02,410009.0,52.01,52.04,52.0,52.02,410009.0
2025-03-25 15:30:00,52.02,52.06,52.01,52.04,1054986.0,52.02,52.06,52.01,52.04,1054986.0
2025-03-26 09:30:00,51.6,51.65,51.55,51.58,1181822.0,51.6,51.65,51.55,51.58,1181822.0
2025-03-26 10:00:00,51.59,51.66,51.58,51.65,515273.0,51.59,51.66,51.58,51.65,515273.0
2025-03-26 10:30:00,51.65,51.66,51.62,51.63,337906.0,51.65,51.66,51.62,51.63,337906.0
2025-03-26 11:00:00,51.64,51.65,51.59,51.6,319784.0,51.64,51.65,51.59,51.6,319784.0
2025-03-26 11:30:00,51.6,51.62,51.57,51.59,444003.0,51.6,51.62,51.57,51.59,444003.0
2025-03-26 12:00:00,51.59,51.59,51.56,51.58,151448.0,51.59,51.59,51.56,51.58,151448.0
2025-03-26 12:30:00,51.57,51.58,51.54,51.55,166856.0,51.57,51.58,51.54,51.55,166856.0
2025-03-26 13:00:00,51.54,51.56,51.45,51.48,354594.0,51.54,51.56,51.45,51.48,354594.0
2025-03-26 13:30:00,51.47,51.48,51.43,51.43,254261.0,51.47,51.48,51.43,51.43,254261.0
2025-03-26 14:00:00,51.44,51.51,51.43,51.48,303952.0,51.44,51.51,51.43,51.48,303952.0
2025-03-26 14:30:00,51.48,51.5,51.44,51.47,235701.0,51.48,51.5,51.44,51.47,235701.0
2025-03-26 15:00:00,51.47,51.49,51.44,51.45,464235.0,51.47,51.49,51.44,51.45,464235.0
2025-03-26 15:30:00,51.45,51.45,51.4,51.4,2710875.0,51.45,51.45,51.4,51.4,2710875.0
2025-03-27 09:30:00,51.83,51.83,51.69,51.82,725483.0,51.83,51.83,51.69,51.82,725483.0
2025-03-27 10:00:00,51.82,51.83,51.75,51.81,224941.0,51.82,51.83,51.75,51.81,224941.0
2025-03-27 10:30:00,51.81,51.88,51.79,51.88,339729.0,51.81,51.88,51.79,51.88,339729.0
2025-03-27 11:00:00,51.88,51.88,51.83,51.85,279092.0,51.88,51.88,51.83,51.85,279092.0
2025-03-27 11:30:00,51.85,51.85,51.8,51.82,451968.0,51.85,51.85,51.8,51.82,451968.0
2025-03-27 12:00:00,51.82,51.86,51.8,51.81,188454.0,51.82,51.86,51.8,51.81,188454.0
2025-03-27 12:30:00,51.81,51.84,51.76,51.78,86136.0,51.81,51.84,51.76,51.78,86136.0
2025-03-27 13:00:00,51.77,51.8,51.75,51.75,263664.0,51.77,51.8,51.75,51.75,263664.0
2025-03-27 13:30:00,51.76,51.77,51.72,51.73,146190.0,51.76,51.77,51.72,51.73,146190.0
2025-03-27 14:00:00,51.73,51.77,51.72,51.76,148102.0,51.73,51.77,51.72,51.76,148102.0
2025-03-27 14:30:00,51.76,51.79,51.74,51.75,160732.0,51.76,51.79,51.74,51.75,160732.0
2025-03-27 15:00:00,51.75,51.82,51.74,51.82,370500.0,51.75,51.82,51.74,51.82,370500.0
2025-03-27 15:30:00,51.82,51.82,51.78,51.79,737204.0,51.82,51.82,51.78,51.79,737204.0
2025-03-28 09:30:00,51.57,51.67,51.57,51.6,512845.0,51.57,51.67,51.57,51.6,512845.0
2025-03-28 10:00:00,51.6,51.62,51.44,51.45,548671.0,51.6,51.62,51.44,51.45,548671.0
2025-03-28 10:30:00,51.44,51.46,51.39,51.41,410477.0,51.44,51.46,51.39,51.41,410477.0
2025-03-28 11:00:00,51.4,51.44,51.37,51.44,514416.0,51.4,51.44,51.37,51.44,514416.0
2025-03-28 11:30:00,51.45,51.48,51.41,51.41,218747.0,51.45,51.48,51.41,51.41,218747.0
2025-03-28 12:00:00,51.42,51.47,51.41,51.41,266241.0,51.42,51.47,51.41,51.41,266241.0
2025-03-28 12:30:00,51.41,51.42,51.33,51.34,937319.0,51.41,51.42,51.33,51.34,937319.0
2025-03-28 13:00:00,51.34,51.34,51.29,51.3,538079.0,51.34,51.34,51.29,51.3,538079.0
2025-03-28 13:30:00,51.3,51.32,51.29,51.32,607168.0,51.3,51.32,51.29,51.32,607168.0
2025-03-28 14:00:00,51.32,51.33,51.23,51.28,566747.0,51.32,51.33,51.23,51.28,566747.0
2025-03-28 14:30:00,51.29,51.32,51.27,51.31,272604.0,51.29,51.32,51.27,51.31,272604.0
2025-03-28 15:00:00,51.32,51.34,51.3,51.31,487481.0,51.32,51.34,51.3,51.31,487481.0
2025-03-28 15:30:00,51.31,51.32,51.28,51.28,1074142.0,51.31,51.32,51.28,51.28,1074142.0
2025-03-31 09:30:00,50.99,51.2,50.99,51.17,713444.0,50.99,51.2,50.99,51.17,713444.0
2025-03-31 10:00:00,51.17,51.2,51.16,51.16,213929.0,51.17,51.2,51.16,51.16,213929.0
2025-03-31 10:30:00,51.16,51.26,51.16,51.25,375686.0,51.16,51.26,51.16,51.25,375686.0
2025-03-31 11:00:00,51.26,51.31,51.24,51.3,266227.0,51.26,51.31,51.24,51.3,266227.0
2025-03-31 11:30:00,51.3,51.33,51.28,51.3,213479.0,51.3,51.33,51.28,51.3,213479.0
2025-03-31 12:00:00,51.3,51.33,51.27,51.33,161562.0,51.3,51.33,51.27,51.33,161562.0
2025-03-31 12:30:00,51.32,51.32,51.27,51.28,196337.0,51.32,51.32,51.27,51.28,196337.0
2025-03-31 13:00:00,51.28,51.32,51.26,51.28,375233.0,51.28,51.32,51.26,51.28,375233.0
2025-03-31 13:30:00,51.28,51.3,51.26,51.28,147139.0,51.28,51.3,51.26,51.28,147139.0
2025-03-31 14:00:00,51.28,51.37,51.28,51.37,197866.0,51.28,51.37,51.28,51.37,197866.0
2025-03-31 14:30:00,51.37,51.41,51.36,51.37,206868.0,51.37,51.41,51.36,51.37,206868.0
2025-03-31 15:00:00,51.37,51.45,51.36,51.41,206937.0,51.37,51.45,51.36,51.41,206937.0
2025-03-31 15:30:00,51.4,51.52,51.4,51.47,539007.0,51.4,51.52,51.4,51.47,539007.0
2025-04-01 09:30:00,50.86,50.95,50.84,50.9,622902.0,50.86,50.95,50.84,50.9,622902.0
2025-04-01 10:00:00,50.9,50.93,50.83,50.91,263009.0,50.9,50.93,50.83,50.91,263009.0
2025-04-01 10:30:00,50.91,51.03,50.91,51.02,189623.0,50.91,51.03,50.91,51.02,189623.0
2025-04-01 11:00:00,51.02,51.15,51.01,51.13,220967.0,51.02,51.15,51.01,51.13,220967.0
2025-04-01 11:30:00,51.12,51.14,51.1,51.11,367039.0,51.12,51.14,51.1,51.11,367039.0
2025-04-01 12:00:00,51.11,51.15,51.06,51.07,191476.0,51.11,51.15,51.06,51.07,191476.0
2025-04-01 12:30:00,51.07,51.08,51.02,51.06,133930.0,51.07,51.08,51.02,51.06,133930.0
2025-04-01 13:00:00,51.06,51.07,51.01,51.02,143147.0,51.06,51.07,51.01,51.02,143147.0
2025-04-01 13:30:00,51.02,51.03,50.99,51.0,140701.0,51.02,51.03,50.99,51.0,140701.0
2025-04-01 14:00:00,51.0,51.0,50.94,50.95,137194.0,51.0,51.0,50.94,50.95,137194.0
2025-04-01 14:30:00,50.95,50.98,50.93,50.97,110955.0,50.95,50.98,50.93,50.97,110955.0
2025-04-01 15:00:00,50.97,51.06,50.96,51.05,196799.0,50.97,51.06,50.96,51.05,196799.0
2025-04-01 15:30:00,51.05,51.08,51.03,51.06,890306.0,51.05,51.08,51.03,51.06,890306.0
2025-04-02 09:30:00,51.33,51.48,51.32,51.43,665885.0,51.33,51.48,51.32,51.43,665885.0
2025-04-02 10:00:00,51.42,51.48,51.41,51.48,261639.0,51.42,51.48,51.41,51.48,261639.0
2025-04-02 10:30:00,51.48,51.5,51.45,51.48,197880.0,51.48,51.5,51.45,51.48,197880.0
2025-04-02 11:00:00,51.48,51.55,51.46,51.54,455562.0,51.48,51.55,51.46,51.54,455562.0
2025-04-02 11:30:00,51.54,51.55,51.48,51.52,162026.0,51.54,51.55,51.48,51.52,162026.0
2025-04-02 12:00:00,51.52,51.57,51.51,51.57,292139.0,51.52,51.57,51.51,51.57,292139.0
2025-04-02 12:30:00,51.57,51.62,51.54,51.62,143973.0,51.57,51.62,51.54,51.62,143973.0
2025-04-02 13:00:00,51.62,51.67,51.62,51.63,297072.0,51.62,51.67,51.62,51.63,297072.0
2025-04-02 13:30:00,51.62,51.62,51.53,51.54,148456.0,51.62,51.62,51.53,51.54,148456.0
2025-04-02 14:00:00,51.54,51.55,51.44,51.45,458854.0,51.54,51.55,51.44,51.45,458854.0
2025-04-02 14:30:00,51.45,51.52,51.44,51.48,169087.0,51.45,51.52,51.44,51.48,169087.0
2025-04-02 15:00:00,51.48,51.52,51.47,51.52,185147.0,51.48,51.52,51.47,51.52,185147.0
2025-04-02 15:30:00,51.52,51.6,51.5,51.56,578166.0,51.52,51.6,51.5,51.56,578166.0
2025-04-03 09:30:00,51.01,51.28,51.01,51.22,918194.0,51.01,51.28,51.01,51.22,918194.0
2025-04-03 10:00:00,51.2,51.22,51.14,51.22,439653.0,51.2,51.22,51.14,51.22,439653.0
2025-04-03 10:30:00,51.22,51.25,51.18,51.21,708233.0,51.22,51.25,51.18,51.21,708233.0
2025-04-03 11:00:00,51.21,51.24,51.18,51.2,967640.0,51.21,51.24,51.18,51.2,967640.0
2025-04-03 11:30:00,51.2,51.25,51.18,51.23,540261.0,51.2,51.25,51.18,51.23,540261.0
2025-04-03 12:00:00,51.23,51.26,51.16,51.26,1107835.0,51.23,51.26,51.16,51.26,1107835.0
2025-04-03 12:30:00,51.26,51.32,51.2,51.29,581596.0,51.26,51.32,51.2,51.29,581596.0
2025-04-03 13:00:00,51.29,51.34,51.28,51.3,417965.0,51.29,51.34,51.28,51.3,417965.0
2025-04-03 13:30:00,51.3,51.36,51.29,51.32,632870.0,51.3,51.36,51.29,51.32,632870.0
2025-04-03 14:00:00,51.32,51.34,51.26,51.28,2462927.0,51.32,51.34,51.26,51.28,2462927.0
2025-04-03 14:30:00,51.28,51.32,51.25,51.3,413529.0,51.28,51.32,51.25,51.3,413529.0
2025-04-03 15:00:00,51.3,51.31,51.19,51.21,726110.0,51.3,51.31,51.19,51.21,726110.0
2025-04-03 15:30:00,51.21,51.21,51.16,51.19,1225049.0,51.21,51.21,51.16,51.19,1225049.0
2025-04-04 09:30:00,49.73,49.87,49.52,49.59,1843445.0,49.73,49.87,49.52,49.59,1843445.0
2025-04-04 10:00:00,49.59,49.6,49.37,49.41,2226863.0,49.59,49.6,49.37,49.41,2226863.0
2025-04-04 10:30:00,49.4,49.46,49.08,49.25,1825309.0,49.4,49.46,49.08,49.25,1825309.0
2025-04-04 11:00:00,49.24,49.59,49.23,49.43,975106.0,49.24,49.59,49.23,49.43,975106.0
2025-04-04 11:30:00,49.43,49.53,49.32,49.44,356755.0,49.43,49.53,49.32,49.44,356755.0
2025-04-04 12:00:00,49.44,49.52,49.33,49.38,376797.0,49.44,49.52,49.33,49.38,376797.0
2025-04-04 12:30:00,49.38,49.44,49.31,49.34,524487.0,49.38,49.44,49.31,49.34,524487.0
2025-04-04 13:00:00,49.34,49.4,49.27,49.37,477201.0,49.34,49.4,49.27,49.37,477201.0
2025-04-04 13:30:00,49.37,49.54,49.31,49.51,696470.0,49.37,49.54,49.31,49.51,696470.0
2025-04-04 14:00:00,49.51,49.53,49.31,49.34,649774.0,49.51,49.53,49.31,49.34,649774.0
2025-04-04 14:30:00,49.34,49.38,49.26,49.33,555142.0,49.34,49.38,49.26,49.33,555142.0
2025-04-04 15:00:00,49.33,49.39,49.23,49.34,947692.0,49.33,49.39,49.23,49.34,947692.0
2025-04-04 15:30:00,49.34,49.44,49.12,49.2,1575191.0,49.34,49.44,49.12,49.2,1575191.0
2025-04-07 09:30:00,49.17,49.18,48.67,49.1,1500883.0,49.17,49.18,48.67,49.1,1500883.0
2025-04-07 10:00:00,49.09,49.96,48.95,49.1,1791570.0,49.09,49.96,48.95,49.1,1791570.0
2025-04-07 10:30:00,49.1,49.37,48.84,49.33,2078970.0,49.1,49.37,48.84,49.33,2078970.0
2025-04-07 11:00:00,49.33,49.47,48.85,48.86,1521016.0,49.33,49.47,48.85,48.86,1521016.0
2025-04-07 11:30:00,48.85,49.16,48.85,48.97,845886.0,48.85,49.16,48.85,48.97,845886.0
2025-04-07 12:00:00,48.96,48.97,48.81,48.94,455718.0,48.96,48.97,48.81,48.94,455718.0
2025-04-07 12:30:00,48.94,49.02,48.76,48.82,467781.0,48.94,49.02,48.76,48.82,467781.0
2025-04-07 13:00:00,48.82,49.17,48.81,49.16,852066.0,48.82,49.17,48.81,49.16,852066.0
2025-04-07 13:30:00,49.17,49.33,49.05,49.3,883377.0,49.17,49.33,49.05,49.3,883377.0
2025-04-07 14:00:00,49.3,49.43,49.15,49.17,1753324.0,49.3,49.43,49.15,49.17,1753324.0
2025-04-07 14:30:00,49.18,49.31,49.09,49.1,720169.0,49.18,49.31,49.09,49.1,720169.0
2025-04-07 15:00:00,49.1,49.21,49.03,49.07,638576.0,49.1,49.21,49.03,49.07,638576.0
2025-04-07 15:30:00,49.07,49.27,49.06,49.16,1367845.0,49.07,49.27,49.06,49.16,1367845.0
2025-04-08 09:30:00,50.18,50.18,49.8,50.01,1107023.0,50.18,50.18,49.8,50.01,1107023.0
2025-04-08 10:00:00,50.01,50.07,49.97,50.03,617210.0,50.01,50.07,49.97,50.03,617210.0
2025-04-08 10:30:00,50.03,50.09,49.88,49.89,398457.0,50.03,50.09,49.88,49.89,398457.0
2025-04-08 11:00:00,49.89,49.93,49.77,49.83,324964.0,49.89,49.93,49.77,49.83,324964.0
2025-04-08 11:30:00,49.83,49.94,49.78,49.9,386830.0,49.83,49.94,49.78,49.9,386830.0
2025-04-08 12:00:00,49.9,49.91,49.72,49.79,301107.0,49.9,49.91,49.72,49.79,301107.0
2025-04-08 12:30:00,49.79,49.81,49.45,49.46,640720.0,49.79,49.81,49.45,49.46,640720.0
2025-04-08 13:00:00,49.46,49.52,49.3,49.3,379439.0,49.46,49.52,49.3,49.3,379439.0
2025-04-08 13:30:00,49.31,49.55,49.28,49.44,512035.0,49.31,49.55,49.28,49.44,512035.0
2025-04-08 14:00:00,49.44,49.44,49.27,49.28,562174.0,49.44,49.44,49.27,49.28,562174.0
2025-04-08 14:30:00,49.29,49.5,49.24,49.25,664025.0,49.29,49.5,49.24,49.25,664025.0
2025-04-08 15:00:00,49.26,49.27,49.05,49.17,460937.0,49.26,49.27,49.05,49.17,460937.0
2025-04-08 15:30:00,49.16,49.21,48.88,49.18,2032019.0,49.16,49.21,48.88,49.18,2032019.0
2025-04-09 09:30:00,48.9,49.1,48.55,49.02,863105.0,48.9,49.1,48.55,49.02,863105.0
2025-04-09 10:00:00,49.02,49.12,48.84,48.94,695776.0,49.02,49.12,48.84,48.94,695776.0
2025-04-09 10:30:00,48.92,49.07,48.74,48.74,518673.0,48.92,49.07,48.74,48.74,518673.0
2025-04-09 11:00:00,48.75,48.96,48.74,48.91,304396.0,48.75,48.96,48.74,48.91,304396.0
2025-04-09 11:30:00,48.91,48.95,48.71,48.76,460941.0,48.91,48.95,48.71,48.76,460941.0
2025-04-09 12:00:00,48.76,48.89,48.72,48.84,229922.0,48.76,48.89,48.72,48.84,229922.0
2025-04-09 12:30:00,48.84,48.96,48.82,48.92,212212.0,48.84,48.96,48.82,48.92,212212.0
2025-04-09 13:00:00,48.92,50.3,48.83,50.17,2554116.0,48.92,50.3,48.83,50.17,2554116.0
2025-04-09 13:30:00,50.22,50.73,50.07,50.67,3026592.0,50.22,50.73,50.07,50.67,3026592.0
2025-04-09 14:00:00,50.67,51.04,50.67,50.94,1853033.0,50.67,51.04,50.67,50.94,1853033.0
2025-04-09 14:30:00,50.94,51.02,50.72,50.86,1745759.0,50.94,51.02,50.72,50.86,1745759.0
2025-04-09 15:00:00,50.85,51.29,50.82,51.26,2006019.0,50.85,51.29,50.82,51.26,2006019.0
2025-04-09 15:30:00,51.27,51.33,50.8,50.88,6805189.0,51.27,51.33,50.8,50.88,6805189.0
2025-04-10 09:30:00,50.38,50.63,50.38,50.42,1281653.0,50.38,50.63,50.38,50.42,1281653.0
2025-04-10 10:00:00,50.42,50.48,50.33,50.42,859979.0,50.42,50.48,50.33,50.42,859979.0
2025-04-10 10:30:00,50.41,50.53,50.41,50.46,477721.0,50.41,50.53,50.41,50.46,477721.0
2025-04-10 11:00:00,50.46,50.55,50.43,50.43,413085.0,50.46,50.55,50.43,50.43,413085.0
2025-04-10 11:30:00,50.43,50.44,50.12,50.15,664939.0,50.43,50.44,50.12,50.15,664939.0
2025-04-10 12:00:00,50.15,50.21,49.71,49.82,398181.0,50.15,50.21,49.71,49.82,398181.0
2025-04-10 12:30:00,49.82,50.17,49.82,50.16,1765875.0,49.82,50.17,49.82,50.16,1765875.0
2025-04-10 13:00:00,50.15,50.3,49.92,50.14,630549.0,50.15,50.3,49.92,50.14,630549.0
2025-04-10 13:30:00,50.13,50.39,50.09,50.34,379587.0,50.13,50.39,50.09,50.34,379587.0
2025-04-10 14:00:00,50.34,50.47,50.19,50.46,716359.0,50.34,50.47,50.19,50.46,716359.0
2025-04-10 14:30:00,50.46,50.54,50.35,50.45,424507.0,50.46,50.54,50.35,50.45,424507.0
2025-04-10 15:00:00,50.44,50.57,50.36,50.37,507200.0,50.44,50.57,50.36,50.37,507200.0
2025-04-10 15:30:00,50.36,50.54,50.2,50.53,1106830.0,50.36,50.54,50.2,50.53,1106830.0
2025-04-11 09:30:00,50.12,50.39,50.03,50.28,1016953.0,50.12,50.39,50.03,50.28,1016953.0
2025-04-11 10:00:00,50.28,50.4,50.11,50.13,852100.0,50.28,50.4,50.11,50.13,852100.0
2025-04-11 10:30:00,50.12,50.34,50.11,50.26,739910.0,50.12,50.34,50.11,50.26,739910.0
2025-04-11 11:00:00,50.25,50.42,50.16,50.24,893995.0,50.25,50.42,50.16,50.24,893995.0
2025-04-11 11:30:00,50.24,50.42,50.21,50.41,474415.0,50.24,50.42,50.21,50.41,474415.0
2025-04-11 12:00:00,50.42,50.51,50.39,50.47,499728.0,50.42,50.51,50.39,50.47,499728.0
2025-04-11 12:30:00,50.48,50.65,50.47,50.58,660306.0,50.48,50.65,50.47,50.58,660306.0
2025-04-11 13:00:00,50.58,50.63,50.45,50.47,683835.0,50.58,50.63,50.45,50.47,683835.0
2025-04-11 13:30:00,50.48,50.78,50.45,50.69,1067932.0,50.48,50.78,50.45,50.69,1067932.0
2025-04-11 14:00:00,50.7,50.71,50.61,50.68,633519.0,50.7,50.71,50.61,50.68,633519.0
2025-04-11 14:30:00,50.69,50.74,50.66,50.69,564774.0,50.69,50.74,50.66,50.69,564774.0
2025-04-11 15:00:00,50.69,50.79,50.68,50.77,767296.0,50.69,50.79,50.68,50.77,767296.0
2025-04-11 15:30:00,50.77,50.77,50.68,50.76,1675103.0,50.77,50.77,50.68,50.76,1675103.0
2025-04-14 09:30:00,51.37,51.37,51.01,51.18,800897.0,51.37,51.37,51.01,51.18,800897.0
2025-04-14 10:00:00,51.18,51.24,51.16,51.22,517960.0,51.18,51.24,51.16,51.22,517960.0
2025-04-14 10:30:00,51.22,51.29,51.19,51.24,300203.0,51.22,51.29,51.19,51.24,300203.0
2025-04-14 11:00:00,51.23,51.24,51.1,51.1,427510.0,51.23,51.24,51.1,51.1,427510.0
2025-04-14 11:30:00,51.11,51.15,50.98,51.0,450908.0,51.11,51.15,50.98,51.0,450908.0
2025-04-14 12:00:00,50.99,51.03,50.9,50.97,382597.0,50.99,51.03,50.9,50.97,382597.0
2025-04-14 12:30:00,50.97,51.04,50.96,50.99,232200.0,50.97,51.04,50.96,50.99,232200.0
2025-04-14 13:00:00,50.98,51.11,50.98,51.05,378234.0,50.98,51.11,50.98,51.05,378234.0
2025-04-14 13:30:00,51.05,51.1,51.01,51.09,171023.0,51.05,51.1,51.01,51.09,171023.0
2025-04-14 14:00:00,51.09,51.13,51.08,51.13,251197.0,51.09,51.13,51.08,51.13,251197.0
2025-04-14 14:30:00,51.12,51.14,51.11,51.13,340939.0,51.12,51.14,51.11,51.13,340939.0
2025-04-14 15:00:00,51.13,51.18,51.12,51.16,348123.0,51.13,51.18,51.12,51.16,348123.0
2025-04-14 15:30:00,51.16,51.17,51.02,51.03,712072.0,51.16,51.17,51.02,51.03,712072.0
2025-04-15 09:30:00,51.4,51.51,51.4,51.51,1074639.0,51.4,51.51,51.4,51.51,1074639.0
2025-04-15 10:00:00,51.51,51.58,51.42,51.46,583447.0,51.51,51.58,51.42,51.46,583447.0
2025-04-15 10:30:00,51.46,51.49,51.03,51.25,10140471.0,51.46,51.49,51.03,51.25,10140471.0
2025-04-15 11:00:00,51.26,51.39,51.25,51.36,1237128.0,51.26,51.39,51.25,51.36,1237128.0
2025-04-15 11:30:00,51.37,51.44,51.33,51.36,899858.0,51.37,51.44,51.33,51.36,899858.0
2025-04-15 12:00:00,51.36,51.38,51.3,51.31,619959.0,51.36,51.38,51.3,51.31,619959.0
2025-04-15 12:30:00,51.31,51.34,51.2,51.23,531889.0,51.31,51.34,51.2,51.23,531889.0
2025-04-15 13:00:00,51.23,51.26,51.2,51.2,322568.0,51.23,51.26,51.2,51.2,322568.0
2025-04-15 13:30:00,51.21,51.26,51.2,51.21,260777.0,51.21,51.26,51.2,51.21,260777.0
2025-04-15 14:00:00,51.21,51.24,51.18,51.21,309959.0,51.21,51.24,51.18,51.21,309959.0
2025-04-15 14:30:00,51.21,51.27,51.2,51.27,279025.0,51.21,51.27,51.2,51.27,279025.0
2025-04-15 15:00:00,51.27,51.27,51.2,51.22,250618.0,51.27,51.27,51.2,51.22,250618.0
2025-04-15 15:30:00,51.23,51.25,51.07,51.09,1164588.0,51.23,51.25,51.07,51.09,1164588.0
2025-04-16 09:30:00,51.32,51.5,51.32,51.46,1183389.0,51.32,51.5,51.32,51.46,1183389.0
2025-04-16 10:00:00,51.45,51.49,51.41,51.45,382255.0,51.45,51.49,51.41,51.45,382255.0
2025-04-16 10:30:00,51.45,51.52,51.43,51.51,404188.0,51.45,51.52,51.43,51.51,404188.0
2025-04-16 11:00:00,51.51,51.63,51.5,51.62,367615.0,51.51,51.63,51.5,51.62,367615.0
2025-04-16 11:30:00,51.61,51.62,51.55,51.56,314090.0,51.61,51.62,51.55,51.56,314090.0
2025-04-16 12:00:00,51.57,51.57,51.53,51.57,170568.0,51.57,51.57,51.53,51.57,170568.0
2025-04-16 12:30:00,51.57,51.59,51.53,51.54,195438.0,51.57,51.59,51.53,51.54,195438.0
2025-04-16 13:00:00,51.54,51.56,51.51,51.55,350164.0,51.54,51.56,51.51,51.55,350164.0
2025-04-16 13:30:00,51.54,51.54,51.27,51.28,484775.0,51.54,51.54,51.27,51.28,484775.0
2025-04-16 14:00:00,51.28,51.34,51.19,51.25,623474.0,51.28,51.34,51.19,51.25,623474.0
2025-04-16 14:30:00,51.25,51.25,51.17,51.21,361098.0,51.25,51.25,51.17,51.21,361098.0
2025-04-16 15:00:00,51.21,51.22,51.08,51.1,625118.0,51.21,51.22,51.08,51.1,625118.0
2025-04-16 15:30:00,51.1,51.25,51.1,51.13,1188498.0,51.1,51.25,51.1,51.13,1188498.0
2025-04-17 09:30:00,52.05,52.38,52.05,52.34,687220.0,52.05,52.38,52.05,52.34,687220.0
2025-04-17 10:00:00,52.34,52.4,52.3,52.32,790639.0,52.34,52.4,52.3,52.32,790639.0
2025-04-17 10:30:00,52.32,52.4,52.29,52.34,857039.0,52.32,52.4,52.29,52.34,857039.0
2025-04-17 11:00:00,52.34,52.5,52.34,52.47,487307.0,52.34,52.5,52.34,52.47,487307.0
2025-04-17 11:30:00,52.46,52.55,52.36,52.37,392176.0,52.46,52.55,52.36,52.37,392176.0
2025-04-17 12:00:00,52.37,52.5,52.33,52.48,496642.0,52.37,52.5,52.33,52.48,496642.0
2025-04-17 12:30:00,52.48,52.48,52.35,52.41,613392.0,52.48,52.48,52.35,52.41,613392.0
2025-04-17 13:00:00,52.41,52.48,52.39,52.44,435982.0,52.41,52.48,52.39,52.44,435982.0
2025-04-17 13:30:00,52.44,52.5,52.41,52.48,497338.0,52.44,52.5,52.41,52.48,497338.0
2025-04-17 14:00:00,52.48,52.54,52.47,52.51,493211.0,52.48,52.54,52.47,52.51,493211.0
2025-04-17 14:30:00,52.51,52.53,52.46,52.5,742124.0,52.51,52.53,52.46,52.5,742124.0
2025-04-17 15:00:00,52.5,52.51,52.4,52.4,763902.0,52.5,52.51,52.4,52.4,763902.0
2025-04-17 15:30:00,52.41,52.43,52.27,52.3,1383902.0,52.41,52.43,52.27,52.3,1383902.0
2025-04-21 09:30:00,53.02,53.13,52.97,52.98,682345.0,53.02,53.13,52.97,52.98,682345.0
2025-04-21 10:00:00,52.97,52.98,52.9,52.96,329009.0,52.97,52.98,52.9,52.96,329009.0
2025-04-21 10:30:00,52.96,52.96,52.89,52.9,193107.0,52.96,52.96,52.89,52.9,193107.0
2025-04-21 11:00:00,52.9,52.93,52.87,52.9,605882.0,52.9,52.93,52.87,52.9,605882.0
2025-04-21 11:30:00,52.9,52.91,52.8,52.81,467025.0,52.9,52.91,52.8,52.81,467025.0
2025-04-21 12:00:00,52.82,52.89,52.8,52.85,1184151.0,52.82,52.89,52.8,52.85,1184151.0
2025-04-21 12:30:00,52.86,52.9,52.81,52.82,157788.0,52.86,52.9,52.81,52.82,157788.0
2025-04-21 13:00:00,52.81,52.83,52.75,52.77,1128684.0,52.81,52.83,52.75,52.77,1128684.0
2025-04-21 13:30:00,52.77,52.79,52.71,52.73,138984.0,52.77,52.79,52.71,52.73,138984.0
2025-04-21 14:00:00,52.73,52.82,52.72,52.82,278203.0,52.73,52.82,52.72,52.82,278203.0
2025-04-21 14:30:00,52.82,52.84,52.77,52.84,621539.0,52.82,52.84,52.77,52.84,621539.0
2025-04-21 15:00:00,52.84,52.93,52.83,52.91,767691.0,52.84,52.93,52.83,52.91,767691.0
2025-04-21 15:30:00,52.91,53.05,52.9,53.01,1427865.0,52.91,53.05,52.9,53.01,1427865.0
2025-04-22 09:30:00,53.45,53.45,53.33,53.39,866174.0,53.45,53.45,53.33,53.39,866174.0
2025-04-22 10:00:00,53.38,53.42,53.38,53.4,341945.0,53.38,53.42,53.38,53.4,341945.0
2025-04-22 10:30:00,53.4,53.48,53.38,53.48,856944.0,53.4,53.48,53.38,53.48,856944.0
2025-04-22 11:00:00,53.48,53.58,53.48,53.55,679415.0,53.48,53.58,53.48,53.55,679415.0
2025-04-22 11:30:00,53.55,53.62,53.5,53.61,626948.0,53.55,53.62,53.5,53.61,626948.0
2025-04-22 12:00:00,53.61,53.7,53.6,53.62,772198.0,53.61,53.7,53.6,53.62,772198.0
2025-04-22 12:30:00,53.62,53.64,53.56,53.6,449688.0,53.62,53.64,53.56,53.6,449688.0
2025-04-22 13:00:00,53.59,53.63,53.45,53.46,982312.0,53.59,53.63,53.45,53.46,982312.0
2025-04-22 13:30:00,53.46,53.5,53.4,53.41,663471.0,53.46,53.5,53.4,53.41,663471.0
2025-04-22 14:00:00,53.41,53.53,53.4,53.5,495728.0,53.41,53.53,53.4,53.5,495728.0
2025-04-22 14:30:00,53.51,53.58,53.5,53.56,595659.0,53.51,53.58,53.5,53.56,595659.0
2025-04-22 15:00:00,53.55,53.57,53.46,53.47,678563.0,53.55,53.57,53.46,53.47,678563.0
2025-04-22 15:30:00,53.47,53.52,53.46,53.47,1562777.0,53.47,53.52,53.46,53.47,1562777.0
2025-04-23 09:30:00,53.58,53.58,53.37,53.47,993209.0,53.58,53.58,53.37,53.47,993209.0
2025-04-23 10:00:00,53.48,53.55,53.38,53.5,633413.0,53.48,53.55,53.38,53.5,633413.0
2025-04-23 10:30:00,53.5,53.54,53.47,53.49,219971.0,53.5,53.54,53.47,53.49,219971.0
2025-04-23 11:00:00,53.49,53.51,53.33,53.37,679845.0,53.49,53.51,53.33,53.37,679845.0
2025-04-23 11:30:00,53.37,53.37,53.21,53.27,788000.0,53.37,53.37,53.21,53.27,788000.0
2025-04-23 12:00:00,53.27,53.28,53.17,53.23,276069.0,53.27,53.28,53.17,53.23,276069.0
2025-04-23 12:30:00,53.23,53.28,53.22,53.27,277902.0,53.23,53.28,53.22,53.27,277902.0
2025-04-23 13:00:00,53.27,53.32,53.22,53.27,285704.0,53.27,53.32,53.22,53.27,285704.0
2025-04-23 13:30:00,53.28,53.3,53.22,53.29,285173.0,53.28,53.3,53.22,53.29,285173.0
2025-04-23 14:00:00,53.29,53.31,53.22,53.23,290997.0,53.29,53.31,53.22,53.23,290997.0
2025-04-23 14:30:00,53.23,53.27,53.19,53.22,444586.0,53.23,53.27,53.19,53.22,444586.0
2025-04-23 15:00:00,53.21,53.24,53.16,53.17,374380.0,53.21,53.24,53.16,53.17,374380.0
2025-04-23 15:30:00,53.17,53.21,53.12,53.16,1208108.0,53.17,53.21,53.12,53.16,1208108.0
2025-04-24 09:30:00,53.26,53.47,53.16,53.46,342833.0,53.26,53.47,53.16,53.46,342833.0
2025-04-24 10:00:00,53.46,53.58,53.46,53.57,347103.0,53.46,53.58,53.46,53.57,347103.0
2025-04-24 10:30:00,53.58,53.58,53.49,53.54,187905.0,53.58,53.58,53.49,53.54,187905.0
2025-04-24 11:00:00,53.54,53.54,53.49,53.52,219833.0,53.54,53.54,53.49,53.52,219833.0
2025-04-24 11:30:00,53.52,53.58,53.51,53.55,139381.0,53.52,53.58,53.51,53.55,139381.0
2025-04-24 12:00:00,53.55,53.63,53.54,53.61,250373.0,53.55,53.63,53.54,53.61,250373.0
2025-04-24 12:30:00,53.61,53.65,53.59,53.62,226792.0,53.61,53.65,53.59,53.62,226792.0
2025-04-24 13:00:00,53.62,53.64,53.6,53.63,116931.0,53.62,53.64,53.6,53.63,116931.0
2025-04-24 13:30:00,53.63,53.68,53.62,53.66,279115.0,53.63,53.68,53.62,53.66,279115.0
2025-04-24 14:00:00,53.66,53.68,53.63,53.65,95167.0,53.66,53.68,53.63,53.65,95167.0
2025-04-24 14:30:00,53.65,53.67,53.64,53.65,117921.0,53.65,53.67,53.64,53.65,117921.0
2025-04-24 15:00:00,53.66,53.73,53.64,53.71,288637.0,53.66,53.73,53.64,53.71,288637.0
2025-04-24 15:30:00,53.71,53.77,53.7,53.73,583248.0,53.71,53.77,53.7,53.73,583248.0
2025-04-25 09:30:00,52.6,52.71,52.6,52.7,1267773.0,52.6,52.71,52.6,52.7,1267773.0
2025-04-25 10:00:00,52.71,52.75,52.61,52.66,446357.0,52.71,52.75,52.61,52.66,446357.0
2025-04-25 10:30:00,52.67,52.81,52.66,52.79,518555.0,52.67,52.81,52.66,52.79,518555.0
2025-04-25 11:00:00,52.79,52.82,52.75,52.77,376568.0,52.79,52.82,52.75,52.77,376568.0
2025-04-25 11:30:00,52.77,52.81,52.75,52.8,499161.0,52.77,52.81,52.75,52.8,499161.0
2025-04-25 12:00:00,52.8,52.82,52.77,52.81,366496.0,52.8,52.82,52.77,52.81,366496.0
2025-04-25 12:30:00,52.81,52.83,52.79,52.79,150807.0,52.81,52.83,52.79,52.79,150807.0
2025-04-25 13:00:00,52.8,52.84,52.78,52.83,236240.0,52.8,52.84,52.78,52.83,236240.0
2025-04-25 13:30:00,52.84,52.84,52.72,52.75,308649.0,52.84,52.84,52.72,52.75,308649.0
2025-04-25 14:00:00,52.75,52.82,52.74,52.8,189082.0,52.75,52.82,52.74,52.8,189082.0
2025-04-25 14:30:00,52.8,52.83,52.78,52.8,184927.0,52.8,52.83,52.78,52.8,184927.0
2025-04-25 15:00:00,52.8,52.83,52.79,52.79,189440.0,52.8,52.83,52.79,52.79,189440.0
2025-04-25 15:30:00,52.79,52.86,52.78,52.86,722218.0,52.79,52.86,52.78,52.86,722218.0
2025-04-28 09:30:00,53.59,53.62,53.15,53.16,1169808.0,53.59,53.62,53.15,53.16,1169808.0
2025-04-28 10:00:00,53.16,53.26,53.15,53.2,769358.0,53.16,53.26,53.15,53.2,769358.0
2025-04-28 10:30:00,53.2,53.25,53.14,53.25,310111.0,53.2,53.25,53.14,53.25,310111.0
2025-04-28 11:00:00,53.25,53.28,53.19,53.23,164951.0,53.25,53.28,53.19,53.23,164951.0
2025-04-28 11:30:00,53.23,53.29,53.21,53.25,470532.0,53.23,53.29,53.21,53.25,470532.0
2025-04-28 12:00:00,53.25,53.25,53.17,53.18,149550.0,53.25,53.25,53.17,53.18,149550.0
2025-04-28 12:30:00,53.19,53.24,53.15,53.16,206017.0,53.19,53.24,53.15,53.16,206017.0
2025-04-28 13:00:00,53.16,53.19,53.14,53.15,215821.0,53.16,53.19,53.14,53.15,215821.0
2025-04-28 13:30:00,53.15,53.17,53.12,53.17,317357.0,53.15,53.17,53.12,53.17,317357.0
2025-04-28 14:00:00,53.16,53.24,53.16,53.22,358846.0,53.16,53.24,53.16,53.22,358846.0
2025-04-28 14:30:00,53.21,53.22,53.18,53.21,189119.0,53.21,53.22,53.18,53.21,189119.0
2025-04-28 15:00:00,53.21,53.25,53.2,53.25,301171.0,53.21,53.25,53.2,53.25,301171.0
2025-04-28 15:30:00,53.24,53.32,53.21,53.29,722575.0,53.24,53.32,53.21,53.29,722575.0
2025-04-29 09:30:00,53.4,53.4,53.27,53.35,706717.0,53.4,53.4,53.27,53.35,706717.0
2025-04-29 10:00:00,53.34,53.43,53.33,53.4,406086.0,53.34,53.43,53.33,53.4,406086.0
2025-04-29 10:30:00,53.4,53.43,53.38,53.42,180518.0,53.4,53.43,53.38,53.42,180518.0
2025-04-29 11:00:00,53.42,53.45,53.39,53.45,181902.0,53.42,53.45,53.39,53.45,181902.0
2025-04-29 11:30:00,53.44,53.47,53.4,53.41,223333.0,53.44,53.47,53.4,53.41,223333.0
2025-04-29 12:00:00,53.41,53.46,53.41,53.45,95460.0,53.41,53.46,53.41,53.45,95460.0
2025-04-29 12:30:00,53.45,53.46,53.38,53.39,265673.0,53.45,53.46,53.38,53.39,265673.0
2025-04-29 13:00:00,53.39,53.47,53.38,53.46,133990.0,53.39,53.47,53.38,53.46,133990.0
2025-04-29 13:30:00,53.46,53.55,53.45,53.53,140369.0,53.46,53.55,53.45,53.53,140369.0
2025-04-29 14:00:00,53.53,53.54,53.48,53.52,329539.0,53.53,53.54,53.48,53.52,329539.0
2025-04-29 14:30:00,53.52,53.54,53.49,53.49,154728.0,53.52,53.54,53.49,53.49,154728.0
2025-04-29 15:00:00,53.5,53.55,53.49,53.54,431664.0,53.5,53.55,53.49,53.54,431664.0
2025-04-29 15:30:00,53.54,53.56,53.49,53.53,505185.0,53.54,53.56,53.49,53.53,505185.0
2025-04-30 09:30:00,53.46,53.52,53.33,53.35,627537.0,53.46,53.52,53.33,53.35,627537.0
2025-04-30 10:00:00,53.35,53.39,53.29,53.38,495336.0,53.35,53.39,53.29,53.38,495336.0
2025-04-30 10:30:00,53.38,53.39,53.28,53.36,898251.0,53.38,53.39,53.28,53.36,898251.0
2025-04-30 11:00:00,53.36,53.42,53.34,53.39,542348.0,53.36,53.42,53.34,53.39,542348.0
2025-04-30 11:30:00,53.39,53.39,53.31,53.37,403868.0,53.39,53.39,53.31,53.37,403868.0
2025-04-30 12:00:00,53.37,53.41,53.36,53.38,188476.0,53.37,53.41,53.36,53.38,188476.0
2025-04-30 12:30:00,53.37,53.42,53.35,53.4,212980.0,53.37,53.42,53.35,53.4,212980.0
2025-04-30 13:00:00,53.41,53.43,53.34,53.43,277236.0,53.41,53.43,53.34,53.43,277236.0
2025-04-30 13:30:00,53.43,53.54,53.42,53.53,531014.0,53.43,53.54,53.42,53.53,531014.0
2025-04-30 14:00:00,53.53,53.61,53.48,53.5,420486.0,53.53,53.61,53.48,53.5,420486.0
2025-04-30 14:30:00,53.5,53.51,53.45,53.47,271467.0,53.5,53.51,53.45,53.47,271467.0
2025-04-30 15:00:00,53.47,53.51,53.46,53.48,295230.0,53.47,53.51,53.46,53.48,295230.0
2025-04-30 15:30:00,53.48,53.63,53.47,53.53,808851.0,53.48,53.63,53.47,53.53,808851.0
2025-05-01 09:30:00,53.65,53.67,53.53,53.53,355089.0,53.65,53.67,53.53,53.53,355089.0
2025-05-01 10:00:00,53.53,53.63,53.52,53.63,153904.0,53.53,53.63,53.52,53.63,153904.0
2025-05-01 10:30:00,53.63,53.63,53.57,53.63,173425.0,53.63,53.63,53.57,53.63,173425.0
2025-05-01 11:00:00,53.63,53.68,53.61,53.66,311091.0,53.63,53.68,53.61,53.66,311091.0
2025-05-01 11:30:00,53.65,53.65,53.51,53.54,110125.0,53.65,53.65,53.51,53.54,110125.0
2025-05-01 12:00:00,53.54,53.56,53.49,53.53,93248.0,53.54,53.56,53.49,53.53,93248.0
2025-05-01 12:30:00,53.53,53.57,53.5,53.53,64458.0,53.53,53.57,53.5,53.53,64458.0
2025-05-01 13:00:00,53.53,53.6,53.52,53.57,85693.0,53.53,53.6,53.52,53.57,85693.0
2025-05-01 13:30:00,53.57,53.58,53.53,53.56,34528.0,53.57,53.58,53.53,53.56,34528.0
2025-05-01 14:00:00,53.57,53.61,53.55,53.61,154865.0,53.57,53.61,53.55,53.61,154865.0
2025-05-01 14:30:00,53.61,53.72,53.6,53.69,963759.0,53.61,53.72,53.6,53.69,963759.0
2025-05-01 15:00:00,53.69,53.71,53.65,53.7,771013.0,53.69,53.71,53.65,53.7,771013.0
2025-05-01 15:30:00,53.7,53.7,53.53,53.54,631847.0,53.7,53.7,53.53,53.54,631847.0
2025-05-02 09:30:00,54.04,54.12,53.92,53.94,376675.0,54.04,54.12,53.92,53.94,376675.0
2025-05-02 10:00:00,53.93,53.96,53.9,53.92,597847.0,53.93,53.96,53.9,53.92,597847.0
2025-05-02 10:30:00,53.92,53.93,53.85,53.93,374746.0,53.92,53.93,53.85,53.93,374746.0
2025-05-02 11:00:00,53.92,53.93,53.83,53.84,278007.0,53.92,53.93,53.83,53.84,278007.0
2025-05-02 11:30:00,53.84,53.88,53.79,53.82,265294.0,53.84,53.88,53.79,53.82,265294.0
2025-05-02 12:00:00,53.82,53.93,53.81,53.88,354206.0,53.82,53.93,53.81,53.88,354206.0
2025-05-02 12:30:00,53.87,53.89,53.84,53.86,138834.0,53.87,53.89,53.84,53.86,138834.0
2025-05-02 13:00:00,53.85,53.86,53.8,53.85,423104.0,53.85,53.86,53.8,53.85,423104.0
2025-05-02 13:30:00,53.86,53.88,53.84,53.85,133770.0,53.86,53.88,53.84,53.85,133770.0
2025-05-02 14:00:00,53.84,53.89,53.84,53.87,141715.0,53.84,53.89,53.84,53.87,141715.0
2025-05-02 14:30:00,53.87,53.87,53.82,53.83,136172.0,53.87,53.87,53.82,53.83,136172.0
2025-05-02 15:00:00,53.83,53.93,53.82,53.91,201208.0,53.83,53.93,53.82,53.91,201208.0
2025-05-02 15:30:00,53.91,53.93,53.86,53.87,1055807.0,53.91,53.93,53.86,53.87,1055807.0
2025-05-05 09:30:00,54.34,54.45,54.3,54.3,630522.0,54.34,54.45,54.3,54.3,630522.0
2025-05-05 10:00:00,54.3,54.36,54.28,54.31,362099.0,54.3,54.36,54.28,54.31,362099.0
2025-05-05 10:30:00,54.3,54.36,54.28,54.34,372014.0,54.3,54.36,54.28,54.34,372014.0
2025-05-05 11:00:00,54.35,54.38,54.32,54.37,244513.0,54.35,54.38,54.32,54.37,244513.0
2025-05-05 11:30:00,54.37,54.39,54.36,54.39,94847.0,54.37,54.39,54.36,54.39,94847.0
2025-05-05 12:00:00,54.39,54.4,54.33,54.33,100573.0,54.39,54.4,54.33,54.33,100573.0
2025-05-05 12:30:00,54.34,54.35,54.28,54.3,85285.0,54.34,54.35,54.28,54.3,85285.0
2025-05-05 13:00:00,54.31,54.31,54.29,54.29,69448.0,54.31,54.31,54.29,54.29,69448.0
2025-05-05 13:30:00,54.3,54.32,54.29,54.3,61612.0,54.3,54.32,54.29,54.3,61612.0
2025-05-05 14:00:00,54.3,54.33,54.3,54.33,62174.0,54.3,54.33,54.3,54.33,62174.0
2025-05-05 14:30:00,54.33,54.34,54.31,54.33,67905.0,54.33,54.34,54.31,54.33,67905.0
2025-05-05 15:00:00,54.33,54.4,54.32,54.4,243228.0,54.33,54.4,54.32,54.4,243228.0
2025-05-05 15:30:00,54.4,54.4,54.28,54.31,615434.0,54.4,54.4,54.28,54.31,615434.0
2025-05-06 09:30:00,53.87,53.9,53.8,53.8,493482.0,53.87,53.9,53.8,53.8,493482.0
2025-05-06 10:00:00,53.8,53.92,53.78,53.9,236393.0,53.8,53.92,53.78,53.9,236393.0
2025-05-06 10:30:00,53.9,53.91,53.86,53.87,298254.0,53.9,53.91,53.86,53.87,298254.0
2025-05-06 11:00:00,53.87,53.91,53.86,53.89,276267.0,53.87,53.91,53.86,53.89,276267.0
2025-05-06 11:30:00,53.88,53.89,53.85,53.86,178481.0,53.88,53.89,53.85,53.86,178481.0
2025-05-06 12:00:00,53.87,53.92,53.84,53.88,181901.0,53.87,53.92,53.84,53.88,181901.0
2025-05-06 12:30:00,53.88,53.9,53.8,53.8,173653.0,53.88,53.9,53.8,53.8,173653.0
2025-05-06 13:00:00,53.81,53.85,53.8,53.83,88907.0,53.81,53.85,53.8,53.83,88907.0
2025-05-06 13:30:00,53.84,53.84,53.71,53.75,535170.0,53.84,53.84,53.71,53.75,535170.0
2025-05-06 14:00:00,53.76,53.82,53.75,53.82,294397.0,53.76,53.82,53.75,53.82,294397.0
2025-05-06 14:30:00,53.82,53.85,53.81,53.84,255566.0,53.82,53.85,53.81,53.84,255566.0
2025-05-06 15:00:00,53.84,53.85,53.81,53.84,81867.0,53.84,53.85,53.81,53.84,81867.0
2025-05-06 15:30:00,53.84,53.85,53.66,53.69,1320656.0,53.84,53.85,53.66,53.69,1320656.0
2025-05-07 09:30:00,53.54,53.64,53.42,53.57,935823.0,53.54,53.64,53.42,53.57,935823.0
2025-05-07 10:00:00,53.57,53.6,53.53,53.58,300490.0,53.57,53.6,53.53,53.58,300490.0
2025-05-07 10:30:00,53.58,53.59,53.48,53.52,367212.0,53.58,53.59,53.48,53.52,367212.0
2025-05-07 11:00:00,53.52,53.54,53.45,53.46,515677.0,53.52,53.54,53.45,53.46,515677.0
2025-05-07 11:30:00,53.46,53.46,53.38,53.4,505432.0,53.46,53.46,53.38,53.4,505432.0
2025-05-07 12:00:00,53.4,53.45,53.39,53.4,424272.0,53.4,53.45,53.39,53.4,424272.0
2025-05-07 12:30:00,53.41,53.49,53.4,53.45,438916.0,53.41,53.49,53.4,53.45,438916.0
2025-05-07 13:00:00,53.45,53.49,53.44,53.45,332679.0,53.45,53.49,53.44,53.45,332679.0
2025-05-07 13:30:00,53.45,53.45,53.39,53.41,302152.0,53.45,53.45,53.39,53.41,302152.0
2025-05-07 14:00:00,53.41,53.45,53.28,53.32,834699.0,53.41,53.45,53.28,53.32,834699.0
2025-05-07 14:30:00,53.33,53.42,53.28,53.39,577376.0,53.33,53.42,53.28,53.39,577376.0
2025-05-07 15:00:00,53.39,53.4,53.27,53.29,567596.0,53.39,53.4,53.27,53.29,567596.0
2025-05-07 15:30:00,53.29,53.43,53.21,53.22,2542209.0,53.29,53.43,53.21,53.22,2542209.0
2025-05-08 09:30:00,52.38,52.38,52.03,52.22,1468852.0,52.38,52.38,52.03,52.22,1468852.0
2025-05-08 10:00:00,52.21,52.25,52.18,52.21,1119864.0,52.21,52.25,52.18,52.21,1119864.0
2025-05-08 10:30:00,52.21,52.23,52.16,52.19,659507.0,52.21,52.23,52.16,52.19,659507.0
2025-05-08 11:00:00,52.19,52.23,51.9,51.91,1369205.0,52.19,52.23,51.9,51.91,1369205.0
2025-05-08 11:30:00,51.91,52.07,51.83,51.83,1212199.0,51.91,52.07,51.83,51.83,1212199.0
2025-05-08 12:00:00,51.84,51.87,51.51,51.64,2051865.0,51.84,51.87,51.51,51.64,2051865.0
2025-05-08 12:30:00,51.64,51.72,51.51,51.69,1941561.0,51.64,51.72,51.51,51.69,1941561.0
2025-05-08 13:00:00,51.69,51.7,51.49,51.58,1473406.0,51.69,51.7,51.49,51.58,1473406.0
2025-05-08 13:30:00,51.58,51.61,51.26,51.26,1412658.0,51.58,51.61,51.26,51.26,1412658.0
2025-05-08 14:00:00,51.26,51.44,51.25,51.34,1603570.0,51.26,51.44,51.25,51.34,1603570.0
2025-05-08 14:30:00,51.34,51.47,51.33,51.43,1209048.0,51.34,51.47,51.33,51.43,1209048.0
2025-05-08 15:00:00,51.42,51.53,51.36,51.5,1404442.0,51.42,51.53,51.36,51.5,1404442.0
2025-05-08 15:30:00,51.5,51.59,51.48,51.54,2224634.0,51.5,51.59,51.48,51.54,2224634.0
2025-05-09 09:30:00,52.68,52.72,52.55,52.56,1936678.0,52.68,52.72,52.55,52.56,1936678.0
2025-05-09 10:00:00,52.55,52.56,52.35,52.48,1130965.0,52.55,52.56,52.35,52.48,1130965.0
2025-05-09 10:30:00,52.48,52.49,52.2,52.32,925631.0,52.48,52.49,52.2,52.32,925631.0
2025-05-09 11:00:00,52.32,52.38,52.3,52.3,572962.0,52.32,52.38,52.3,52.3,572962.0
2025-05-09 11:30:00,52.3,52.32,52.2,52.21,537293.0,52.3,52.32,52.2,52.21,537293.0
2025-05-09 12:00:00,52.21,52.29,52.15,52.24,531499.0,52.21,52.29,52.15,52.24,531499.0
2025-05-09 12:30:00,52.25,52.3,52.23,52.26,603375.0,52.25,52.3,52.23,52.26,603375.0
2025-05-09 13:00:00,52.25,52.27,52.21,52.23,421218.0,52.25,52.27,52.21,52.23,421218.0
2025-05-09 13:30:00,52.23,52.3,52.21,52.28,256751.0,52.23,52.3,52.21,52.28,256751.0
2025-05-09 14:00:00,52.28,52.28,52.23,52.25,403939.0,52.28,52.28,52.23,52.25,403939.0
2025-05-09 14:30:00,52.24,52.27,52.23,52.24,232408.0,52.24,52.27,52.23,52.24,232408.0
2025-05-09 15:00:00,52.23,52.27,52.23,52.27,377385.0,52.23,52.27,52.23,52.27,377385.0
2025-05-09 15:30:00,52.27,52.35,52.26,52.34,2241711.0,52.27,52.35,52.26,52.34,2241711.0
2025-05-12 09:30:00,54.45,54.45,54.1,54.12,1806438.0,54.45,54.45,54.1,54.12,1806438.0
2025-05-12 10:00:00,54.11,54.25,54.08,54.23,722645.0,54.11,54.25,54.08,54.23,722645.0
2025-05-12 10:30:00,54.22,54.28,54.19,54.26,570277.0,54.22,54.28,54.19,54.26,570277.0
2025-05-12 11:00:00,54.26,54.3,54.25,54.26,571098.0,54.26,54.3,54.25,54.26,571098.0
2025-05-12 11:30:00,54.26,54.3,54.23,54.25,603773.0,54.26,54.3,54.23,54.25,603773.0
2025-05-12 12:00:00,54.25,54.26,54.21,54.26,348425.0,54.25,54.26,54.21,54.26,348425.0
2025-05-12 12:30:00,54.26,54.31,54.24,54.28,242367.0,54.26,54.31,54.24,54.28,242367.0
2025-05-12 13:00:00,54.28,54.3,54.22,54.23,252833.0,54.28,54.3,54.22,54.23,252833.0
2025-05-12 13:30:00,54.23,54.26,54.22,54.23,316568.0,54.23,54.26,54.22,54.23,316568.0
2025-05-12 14:00:00,54.23,54.27,54.22,54.26,168538.0,54.23,54.27,54.22,54.26,168538.0
2025-05-12 14:30:00,54.26,54.27,54.23,54.24,359090.0,54.26,54.27,54.23,54.24,359090.0
2025-05-12 15:00:00,54.25,54.28,54.22,54.25,613648.0,54.25,54.28,54.22,54.25,613648.0
2025-05-12 15:30:00,54.26,54.32,54.24,54.3,1593269.0,54.26,54.32,54.24,54.3,1593269.0
2025-05-13 09:30:00,53.67,53.8,53.67,53.79,913478.0,53.67,53.8,53.67,53.79,913478.0
2025-05-13 10:00:00,53.79,53.83,53.75,53.77,814572.0,53.79,53.83,53.75,53.77,814572.0
2025-05-13 10:30:00,53.78,53.97,53.77,53.96,903053.0,53.78,53.97,53.77,53.96,903053.0
2025-05-13 11:00:00,53.96,54.01,53.92,53.98,809893.0,53.96,54.01,53.92,53.98,809893.0
2025-05-13 11:30:00,53.98,54.04,53.97,54.03,1653337.0,53.98,54.04,53.97,54.03,1653337.0
2025-05-13 12:00:00,54.03,54.03,53.96,53.98,299293.0,54.03,54.03,53.96,53.98,299293.0
2025-05-13 12:30:00,53.98,54.03,53.95,54.02,201269.0,53.98,54.03,53.95,54.02,201269.0
2025-05-13 13:00:00,54.02,54.03,53.99,54.0,180328.0,54.02,54.03,53.99,54.0,180328.0
2025-05-13 13:30:00,54.0,54.05,53.99,54.03,186631.0,54.0,54.05,53.99,54.03,186631.0
2025-05-13 14:00:00,54.03,54.06,54.01,54.05,322440.0,54.03,54.06,54.01,54.05,322440.0
2025-05-13 14:30:00,54.05,54.1,54.05,54.1,310921.0,54.05,54.1,54.05,54.1,310921.0
2025-05-13 15:00:00,54.1,54.13,54.06,54.13,359989.0,54.1,54.13,54.06,54.13,359989.0
2025-05-13 15:30:00,54.13,54.13,54.0,54.0,995051.0,54.13,54.13,54.0,54.0,995051.0
2025-05-14 09:30:00,53.89,53.95,53.84,53.92,786987.0,53.89,53.95,53.84,53.92,786987.0
2025-05-14 10:00:00,53.91,54.03,53.89,54.03,769488.0,53.91,54.03,53.89,54.03,769488.0
2025-05-14 10:30:00,54.03,54.03,53.96,53.99,787485.0,54.03,54.03,53.96,53.99,787485.0
2025-05-14 11:00:00,53.98,54.03,53.92,54.03,553331.0,53.98,54.03,53.92,54.03,553331.0
2025-05-14 11:30:00,54.03,54.05,54.0,54.02,448718.0,54.03,54.05,54.0,54.02,448718.0
2025-05-14 12:00:00,54.02,54.05,53.97,54.0,393394.0,54.02,54.05,53.97,54.0,393394.0
2025-05-14 12:30:00,53.99,54.03,53.95,53.99,341686.0,53.99,54.03,53.95,53.99,341686.0
2025-05-14 13:00:00,53.98,53.99,53.95,53.96,437784.0,53.98,53.99,53.95,53.96,437784.0
2025-05-14 13:30:00,53.96,53.97,53.94,53.95,263322.0,53.96,53.97,53.94,53.95,263322.0
2025-05-14 14:00:00,53.95,53.96,53.88,53.89,309013.0,53.95,53.96,53.88,53.89,309013.0
2025-05-14 14:30:00,53.89,53.94,53.88,53.91,348067.0,53.89,53.94,53.88,53.91,348067.0
2025-05-14 15:00:00,53.91,53.93,53.88,53.91,450168.0,53.91,53.93,53.88,53.91,450168.0
2025-05-14 15:30:00,53.91,53.98,53.88,53.96,1122470.0,53.91,53.98,53.88,53.96,1122470.0
2025-05-15 09:30:00,54.53,54.64,54.51,54.55,992826.0,54.53,54.64,54.51,54.55,992826.0
2025-05-15 10:00:00,54.56,54.64,54.54,54.59,676408.0,54.56,54.64,54.54,54.59,676408.0
2025-05-15 10:30:00,54.59,54.59,54.52,54.58,345676.0,54.59,54.59,54.52,54.58,345676.0
2025-05-15 11:00:00,54.58,54.63,54.55,54.62,299186.0,54.58,54.63,54.55,54.62,299186.0
2025-05-15 11:30:00,54.62,54.64,54.59,54.63,297256.0,54.62,54.64,54.59,54.63,297256.0
2025-05-15 12:00:00,54.63,54.65,54.61,54.62,394163.0,54.63,54.65,54.61,54.62,394163.0
2025-05-15 12:30:00,54.62,54.67,54.61,54.67,230558.0,54.62,54.67,54.61,54.67,230558.0
2025-05-15 13:00:00,54.66,54.7,54.65,54.66,462227.0,54.66,54.7,54.65,54.66,462227.0
2025-05-15 13:30:00,54.66,54.69,54.65,54.66,160411.0,54.66,54.69,54.65,54.66,160411.0
2025-05-15 14:00:00,54.65,54.67,54.63,54.65,141891.0,54.65,54.67,54.63,54.65,141891.0
2025-05-15 14:30:00,54.65,54.69,54.64,54.68,362104.0,54.65,54.69,54.64,54.68,362104.0
2025-05-15 15:00:00,54.68,54.72,54.67,54.72,537668.0,54.68,54.72,54.67,54.72,537668.0
2025-05-15 15:30:00,54.72,54.78,54.71,54.76,1902843.0,54.72,54.78,54.71,54.76,1902843.0
2025-05-16 09:30:00,54.54,54.64,54.49,54.64,686850.0,54.54,54.64,54.49,54.64,686850.0
2025-05-16 10:00:00,54.64,54.65,54.52,54.54,395977.0,54.64,54.65,54.52,54.54,395977.0
2025-05-16 10:30:00,54.55,54.55,54.45,54.48,309532.0,54.55,54.55,54.45,54.48,309532.0
2025-05-16 11:00:00,54.48,54.52,54.45,54.52,337731.0,54.48,54.52,54.45,54.52,337731.0
2025-05-16 11:30:00,54.52,54.55,54.51,54.53,267687.0,54.52,54.55,54.51,54.53,267687.0
2025-05-16 12:00:00,54.53,54.59,54.53,54.58,200695.0,54.53,54.59,54.53,54.58,200695.0
2025-05-16 12:30:00,54.58,54.6,54.57,54.59,148096.0,54.58,54.6,54.57,54.59,148096.0
2025-05-16 13:00:00,54.6,54.63,54.57,54.62,215351.0,54.6,54.63,54.57,54.62,215351.0
2025-05-16 13:30:00,54.62,54.63,54.59,54.61,181809.0,54.62,54.63,54.59,54.61,181809.0
2025-05-16 14:00:00,54.62,54.65,54.6,54.65,384874.0,54.62,54.65,54.6,54.65,384874.0
2025-05-16 14:30:00,54.65,54.68,54.63,54.67,453158.0,54.65,54.68,54.63,54.67,453158.0
2025-05-16 15:00:00,54.67,54.69,54.65,54.66,361348.0,54.67,54.69,54.65,54.66,361348.0
2025-05-16 15:30:00,54.66,54.7,54.65,54.68,1012633.0,54.66,54.7,54.65,54.68,1012633.0
2025-05-19 09:30:00,54.51,54.73,54.5,54.72,550691.0,54.51,54.73,54.5,54.72,550691.0
2025-05-19 10:00:00,54.72,54.74,54.67,54.73,311325.0,54.72,54.74,54.67,54.73,311325.0
2025-05-19 10:30:00,54.73,54.74,54.7,54.73,297903.0,54.73,54.74,54.7,54.73,297903.0
2025-05-19 11:00:00,54.73,54.75,54.7,54.71,216179.0,54.73,54.75,54.7,54.71,216179.0
2025-05-19 11:30:00,54.71,54.73,54.67,54.69,297664.0,54.71,54.73,54.67,54.69,297664.0
2025-05-19 12:00:00,54.69,54.78,54.68,54.77,145838.0,54.69,54.78,54.68,54.77,145838.0
2025-05-19 12:30:00,54.77,54.79,54.75,54.79,185844.0,54.77,54.79,54.75,54.79,185844.0
2025-05-19 13:00:00,54.79,54.81,54.78,54.79,223966.0,54.79,54.81,54.78,54.79,223966.0
2025-05-19 13:30:00,54.79,54.81,54.75,54.76,184736.0,54.79,54.81,54.75,54.76,184736.0
2025-05-19 14:00:00,54.75,54.77,54.73,54.74,242288.0,54.75,54.77,54.73,54.74,242288.0
2025-05-19 14:30:00,54.75,54.76,54.73,54.76,320953.0,54.75,54.76,54.73,54.76,320953.0
2025-05-19 15:00:00,54.76,54.77,54.72,54.73,261678.0,54.76,54.77,54.72,54.73,261678.0
2025-05-19 15:30:00,54.73,54.8,54.73,54.79,980579.0,54.73,54.8,54.73,54.79,980579.0
2025-05-20 09:30:00,54.08,54.1,54.01,54.08,547113.0,54.08,54.1,54.01,54.08,547113.0
2025-05-20 10:00:00,54.08,54.15,54.08,54.14,367801.0,54.08,54.15,54.08,54.14,367801.0
2025-05-20 10:30:00,54.14,54.18,54.11,54.12,179280.0,54.14,54.18,54.11,54.12,179280.0
2025-05-20 11:00:00,54.11,54.14,54.1,54.13,236542.0,54.11,54.14,54.1,54.13,236542.0
2025-05-20 11:30:00,54.13,54.14,54.1,54.14,200346.0,54.13,54.14,54.1,54.14,200346.0
2025-05-20 12:00:00,54.13,54.14,54.1,54.12,189930.0,54.13,54.14,54.1,54.12,189930.0
2025-05-20 12:30:00,54.12,54.14,54.1,54.12,199495.0,54.12,54.14,54.1,54.12,199495.0
2025-05-20 13:00:00,54.13,54.15,54.12,54.13,184145.0,54.13,54.15,54.12,54.13,184145.0
2025-05-20 13:30:00,54.13,54.13,54.1,54.11,340376.0,54.13,54.13,54.1,54.11,340376.0
2025-05-20 14:00:00,54.11,54.13,54.05,54.05,338669.0,54.11,54.13,54.05,54.05,338669.0
2025-05-20 14:30:00,54.05,54.08,54.03,54.04,420551.0,54.05,54.08,54.03,54.04,420551.0
2025-05-20 15:00:00,54.03,54.04,54.0,54.04,434184.0,54.03,54.04,54.0,54.04,434184.0
2025-05-20 15:30:00,54.04,54.09,54.03,54.08,898530.0,54.04,54.09,54.03,54.08,898530.0
2025-05-21 09:30:00,54.18,54.31,54.15,54.27,334784.0,54.18,54.31,54.15,54.27,334784.0
2025-05-21 10:00:00,54.27,54.33,54.14,54.17,356987.0,54.27,54.33,54.14,54.17,356987.0
2025-05-21 10:30:00,54.17,54.23,54.14,54.23,411606.0,54.17,54.23,54.14,54.23,411606.0
2025-05-21 11:00:00,54.23,54.28,54.2,54.27,335495.0,54.23,54.28,54.2,54.27,335495.0
2025-05-21 11:30:00,54.27,54.28,54.23,54.26,245735.0,54.27,54.28,54.23,54.26,245735.0
2025-05-21 12:00:00,54.26,54.27,54.22,54.23,176272.0,54.26,54.27,54.22,54.23,176272.0
2025-05-21 12:30:00,54.23,54.26,54.23,54.25,101994.0,54.23,54.26,54.23,54.25,101994.0
2025-05-21 13:00:00,54.25,54.27,54.05,54.05,598191.0,54.25,54.27,54.05,54.05,598191.0
2025-05-21 13:30:00,54.04,54.11,54.0,54.1,756998.0,54.04,54.11,54.0,54.1,756998.0
2025-05-21 14:00:00,54.1,54.11,54.04,54.09,375146.0,54.1,54.11,54.04,54.09,375146.0
2025-05-21 14:30:00,54.08,54.11,54.04,54.05,313539.0,54.08,54.11,54.04,54.05,313539.0
2025-05-21 15:00:00,54.04,54.09,54.02,54.04,232176.0,54.04,54.09,54.02,54.04,232176.0
2025-05-21 15:30:00,54.04,54.07,54.01,54.03,603465.0,54.04,54.07,54.01,54.03,603465.0
2025-05-22 09:30:00,53.7,53.74,53.65,53.72,652047.0,53.7,53.74,53.65,53.72,652047.0
2025-05-22 10:00:00,53.72,53.77,53.68,53.74,483331.0,53.72,53.77,53.68,53.74,483331.0
2025-05-22 10:30:00,53.74,53.76,53.69,53.75,507486.0,53.74,53.76,53.69,53.75,507486.0
2025-05-22 11:00:00,53.76,53.8,53.72,53.76,258448.0,53.76,53.8,53.72,53.76,258448.0
2025-05-22 11:30:00,53.76,53.82,53.75,53.79,306906.0,53.76,53.82,53.75,53.79,306906.0
2025-05-22 12:00:00,53.79,53.83,53.76,53.79,134659.0,53.79,53.83,53.76,53.79,134659.0
2025-05-22 12:30:00,53.79,53.8,53.74,53.76,169066.0,53.79,53.8,53.74,53.76,169066.0
2025-05-22 13:00:00,53.76,53.81,53.74,53.8,125757.0,53.76,53.81,53.74,53.8,125757.0
2025-05-22 13:30:00,53.8,53.86,53.8,53.84,125115.0,53.8,53.86,53.8,53.84,125115.0
2025-05-22 14:00:00,53.84,53.85,53.81,53.82,113794.0,53.84,53.85,53.81,53.82,113794.0
2025-05-22 14:30:00,53.82,53.83,53.8,53.82,73257.0,53.82,53.83,53.8,53.82,73257.0
2025-05-22 15:00:00,53.82,53.84,53.81,53.84,257484.0,53.82,53.84,53.81,53.84,257484.0
2025-05-22 15:30:00,53.84,53.84,53.76,53.77,526121.0,53.84,53.84,53.76,53.77,526121.0
2025-05-23 09:30:00,54.3,54.34,54.2,54.29,1222886.0,54.3,54.34,54.2,54.29,1222886.0
2025-05-23 10:00:00,54.3,54.38,54.28,54.35,670970.0,54.3,54.38,54.28,54.35,670970.0
2025-05-23 10:30:00,54.35,54.44,54.34,54.42,352498.0,54.35,54.44,54.34,54.42,352498.0
2025-05-23 11:00:00,54.42,54.47,54.4,54.47,305654.0,54.42,54.47,54.4,54.47,305654.0
2025-05-23 11:30:00,54.47,54.53,54.45,54.46,258049.0,54.47,54.53,54.45,54.46,258049.0
2025-05-23 12:00:00,54.47,54.51,54.45,54.5,198345.0,54.47,54.51,54.45,54.5,198345.0
2025-05-23 12:30:00,54.49,54.53,54.46,54.51,208699.0,54.49,54.53,54.46,54.51,208699.0
2025-05-23 13:00:00,54.51,54.56,54.49,54.55,165194.0,54.51,54.56,54.49,54.55,165194.0
2025-05-23 13:30:00,54.55,54.6,54.54,54.56,407338.0,54.55,54.6,54.54,54.56,407338.0
2025-05-23 14:00:00,54.56,54.6,54.56,54.59,690612.0,54.56,54.6,54.56,54.59,690612.0
2025-05-23 14:30:00,54.59,54.61,54.57,54.59,364084.0,54.59,54.61,54.57,54.59,364084.0
2025-05-23 15:00:00,54.59,54.62,54.57,54.58,438771.0,54.59,54.62,54.57,54.58,438771.0
2025-05-23 15:30:00,54.58,54.58,54.54,54.58,893817.0,54.58,54.58,54.54,54.58,893817.0
2025-05-27 09:30:00,54.56,54.56,54.38,54.45,483918.0,54.56,54.56,54.38,54.45,483918.0
2025-05-27 10:00:00,54.45,54.53,54.45,54.51,306034.0,54.45,54.53,54.45,54.51,306034.0
2025-05-27 10:30:00,54.52,54.53,54.47,54.52,216793.0,54.52,54.53,54.47,54.52,216793.0
2025-05-27 11:00:00,54.51,54.52,54.48,54.49,594842.0,54.51,54.52,54.48,54.49,594842.0
2025-05-27 11:30:00,54.49,54.5,54.46,54.48,298110.0,54.49,54.5,54.46,54.48,298110.0
2025-05-27 12:00:00,54.48,54.5,54.46,54.48,160729.0,54.48,54.5,54.46,54.48,160729.0
2025-05-27 12:30:00,54.49,54.52,54.48,54.48,142175.0,54.49,54.52,54.48,54.48,142175.0
2025-05-27 13:00:00,54.48,54.5,54.47,54.48,166171.0,54.48,54.5,54.47,54.48,166171.0
2025-05-27 13:30:00,54.47,54.51,54.47,54.5,126979.0,54.47,54.51,54.47,54.5,126979.0
2025-05-27 14:00:00,54.5,54.5,54.48,54.48,82885.0,54.5,54.5,54.48,54.48,82885.0
2025-05-27 14:30:00,54.48,54.51,54.48,54.5,360570.0,54.48,54.51,54.48,54.5,360570.0
2025-05-27 15:00:00,54.49,54.52,54.49,54.51,123810.0,54.49,54.52,54.49,54.51,123810.0
2025-05-27 15:30:00,54.51,54.52,54.48,54.52,664020.0,54.51,54.52,54.48,54.52,664020.0
2025-05-28 09:30:00,54.25,54.29,54.2,54.26,500358.0,54.25,54.29,54.2,54.26,500358.0
2025-05-28 10:00:00,54.25,54.29,54.21,54.22,189644.0,54.25,54.29,54.21,54.22,189644.0
2025-05-28 10:30:00,54.23,54.25,54.21,54.23,296943.0,54.23,54.25,54.21,54.23,296943.0
2025-05-28 11:00:00,54.23,54.24,54.2,54.22,198776.0,54.23,54.24,54.2,54.22,198776.0
2025-05-28 11:30:00,54.21,54.22,54.17,54.18,453613.0,54.21,54.22,54.17,54.18,453613.0
2025-05-28 12:00:00,54.18,54.24,54.17,54.24,284646.0,54.18,54.24,54.17,54.24,284646.0
2025-05-28 12:30:00,54.23,54.24,54.23,54.23,102971.0,54.23,54.24,54.23,54.23,102971.0
2025-05-28 13:00:00,54.23,54.26,54.23,54.26,244133.0,54.23,54.26,54.23,54.26,244133.0
2025-05-28 13:30:00,54.26,54.27,54.24,54.25,194434.0,54.26,54.27,54.24,54.25,194434.0
2025-05-28 14:00:00,54.25,54.27,54.24,54.26,215404.0,54.25,54.27,54.24,54.26,215404.0
2025-05-28 14:30:00,54.26,54.29,54.24,54.29,304186.0,54.26,54.29,54.24,54.29,304186.0
2025-05-28 15:00:00,54.29,54.3,54.27,54.27,216118.0,54.29,54.3,54.27,54.27,216118.0
2025-05-28 15:30:00,54.27,54.33,54.25,54.29,819636.0,54.27,54.33,54.25,54.29,819636.0
2025-05-29 09:30:00,54.45,54.51,54.39,54.44,581583.0,54.45,54.51,54.39,54.44,581583.0
2025-05-29 10:00:00,54.44,54.48,54.42,54.46,302326.0,54.44,54.48,54.42,54.46,302326.0
2025-05-29 10:30:00,54.47,54.48,54.44,54.47,548047.0,54.47,54.48,54.44,54.47,548047.0
2025-05-29 11:00:00,54.47,54.5,54.46,54.5,644588.0,54.47,54.5,54.46,54.5,644588.0
2025-05-29 11:30:00,54.5,54.5,54.42,54.45,590689.0,54.5,54.5,54.42,54.45,590689.0
2025-05-29 12:00:00,54.45,54.51,54.42,54.5,464726.0,54.45,54.51,54.42,54.5,464726.0
2025-05-29 12:30:00,54.5,54.54,54.49,54.53,379134.0,54.5,54.54,54.49,54.53,379134.0
2025-05-29 13:00:00,54.52,54.54,54.5,54.52,357372.0,54.52,54.54,54.5,54.52,357372.0
2025-05-29 13:30:00,54.52,54.54,54.51,54.51,574697.0,54.52,54.54,54.51,54.51,574697.0
2025-05-29 14:00:00,54.52,54.56,54.51,54.52,477239.0,54.52,54.56,54.51,54.52,477239.0
2025-05-29 14:30:00,54.52,54.55,54.51,54.52,389832.0,54.52,54.55,54.51,54.52,389832.0
2025-05-29 15:00:00,54.52,54.58,54.52,54.57,664957.0,54.52,54.58,54.52,54.57,664957.0
2025-05-29 15:30:00,54.56,54.65,54.56,54.59,1677417.0,54.56,54.65,54.56,54.59,1677417.0
2025-05-30 09:30:00,54.34,54.34,54.19,54.24,1086942.0,54.34,54.34,54.19,54.24,1086942.0
2025-05-30 10:00:00,54.25,54.28,54.14,54.28,3118591.0,54.25,54.28,54.14,54.28,3118591.0
2025-05-30 10:30:00,54.28,54.31,54.24,54.25,436136.0,54.28,54.31,54.24,54.25,436136.0
2025-05-30 11:00:00,54.25,54.32,54.24,54.27,259841.0,54.25,54.32,54.24,54.27,259841.0
2025-05-30 11:30:00,54.27,54.28,54.23,54.25,512289.0,54.27,54.28,54.23,54.25,512289.0
2025-05-30 12:00:00,54.25,54.29,54.14,54.16,699302.0,54.25,54.29,54.14,54.16,699302.0
2025-05-30 12:30:00,54.15,54.19,54.09,54.19,507146.0,54.15,54.19,54.09,54.19,507146.0
2025-05-30 13:00:00,54.19,54.22,54.18,54.21,247846.0,54.19,54.22,54.18,54.21,247846.0
2025-05-30 13:30:00,54.21,54.24,54.2,54.22,183829.0,54.21,54.24,54.2,54.22,183829.0
2025-05-30 14:00:00,54.22,54.3,54.21,54.3,399250.0,54.22,54.3,54.21,54.3,399250.0
2025-05-30 14:30:00,54.3,54.3,54.27,54.29,213131.0,54.3,54.3,54.27,54.29,213131.0
2025-05-30 15:00:00,54.28,54.36,54.28,54.36,314575.0,54.28,54.36,54.28,54.36,314575.0
2025-05-30 15:30:00,54.36,54.41,54.3,54.3,1440554.0,54.36,54.41,54.3,54.3,1440554.0
2025-06-02 09:30:00,54.38,54.44,54.29,54.3,764879.0,54.38,54.44,54.29,54.3,764879.0
2025-06-02 10:00:00,54.3,54.36,54.26,54.34,432614.0,54.3,54.36,54.26,54.34,432614.0
2025-06-02 10:30:00,54.35,54.39,54.34,54.37,393595.0,54.35,54.39,54.34,54.37,393595.0
2025-06-02 11:00:00,54.37,54.39,54.33,54.36,497694.0,54.37,54.39,54.33,54.36,497694.0
2025-06-02 11:30:00,54.35,54.42,54.33,54.4,180421.0,54.35,54.42,54.33,54.4,180421.0
2025-06-02 12:00:00,54.4,54.41,54.37,54.39,178152.0,54.4,54.41,54.37,54.39,178152.0
2025-06-02 12:30:00,54.39,54.41,54.38,54.4,171552.0,54.39,54.41,54.38,54.4,171552.0
2025-06-02 13:00:00,54.4,54.41,54.37,54.38,273290.0,54.4,54.41,54.37,54.38,273290.0
2025-06-02 13:30:00,54.37,54.4,54.37,54.39,103815.0,54.37,54.4,54.37,54.39,103815.0
2025-06-02 14:00:00,54.39,54.46,54.35,54.46,642272.0,54.39,54.46,54.35,54.46,642272.0
2025-06-02 14:30:00,54.46,54.47,54.43,54.46,167398.0,54.46,54.47,54.43,54.46,167398.0
2025-06-02 15:00:00,54.47,54.5,54.44,54.5,397973.0,54.47,54.5,54.44,54.5,397973.0
2025-06-02 15:30:00,54.5,54.56,54.48,54.54,840391.0,54.5,54.56,54.48,54.54,840391.0
2025-06-03 09:30:00,53.97,53.97,53.88,53.95,727301.0,53.97,53.97,53.88,53.95,727301.0
2025-06-03 10:00:00,53.96,54.01,53.91,54.0,264351.0,53.96,54.01,53.91,54.0,264351.0
2025-06-03 10:30:00,54.0,54.01,53.95,53.97,379597.0,54.0,54.01,53.95,53.97,379597.0
2025-06-03 11:00:00,53.97,54.0,53.96,53.98,357906.0,53.97,54.0,53.96,53.98,357906.0
2025-06-03 11:30:00,53.97,54.0,53.97,53.98,164323.0,53.97,54.0,53.97,53.98,164323.0
2025-06-03 12:00:00,53.99,54.02,53.98,53.98,173758.0,53.99,54.02,53.98,53.98,173758.0
2025-06-03 12:30:00,53.98,54.0,53.97,53.98,309764.0,53.98,54.0,53.97,53.98,309764.0
2025-06-03 13:00:00,53.98,54.0,53.97,53.98,86085.0,53.98,54.0,53.97,53.98,86085.0
2025-06-03 13:30:00,53.99,54.01,53.99,53.99,161322.0,53.99,54.01,53.99,53.99,161322.0
2025-06-03 14:00:00,53.99,54.02,53.97,54.02,196458.0,53.99,54.02,53.97,54.02,196458.0
2025-06-03 14:30:00,54.01,54.03,54.0,54.02,169447.0,54.01,54.03,54.0,54.02,169447.0
2025-06-03 15:00:00,54.03,54.03,54.0,54.01,327862.0,54.03,54.03,54.0,54.01,327862.0
2025-06-03 15:30:00,54.01,54.02,53.96,53.97,912041.0,54.01,54.02,53.96,53.97,912041.0
2025-06-04 09:30:00,54.02,54.05,53.96,53.97,891124.0,54.02,54.05,53.96,53.97,891124.0
2025-06-04 10:00:00,53.95,54.04,53.91,54.02,486056.0,53.95,54.04,53.91,54.02,486056.0
2025-06-04 10:30:00,54.02,54.04,53.96,53.97,389481.0,54.02,54.04,53.96,53.97,389481.0
2025-06-04 11:00:00,53.97,54.0,53.93,53.96,389096.0,53.97,54.0,53.93,53.96,389096.0
2025-06-04 11:30:00,53.96,53.98,53.91,53.96,268685.0,53.96,53.98,53.91,53.96,268685.0
2025-06-04 12:00:00,53.96,53.99,53.94,53.95,248899.0,53.96,53.99,53.94,53.95,248899.0
2025-06-04 12:30:00,53.95,54.0,53.95,54.0,105633.0,53.95,54.0,53.95,54.0,105633.0
2025-06-04 13:00:00,54.0,54.01,53.97,54.0,119090.0,54.0,54.01,53.97,54.0,119090.0
2025-06-04 13:30:00,54.0,54.04,53.99,54.01,199074.0,54.0,54.04,53.99,54.01,199074.0
2025-06-04 14:00:00,54.02,54.03,54.0,54.01,90103.0,54.02,54.03,54.0,54.01,90103.0
2025-06-04 14:30:00,54.01,54.01,53.97,53.98,169189.0,54.01,54.01,53.97,53.98,169189.0
2025-06-04 15:00:00,53.98,54.01,53.96,54.0,528355.0,53.98,54.01,53.96,54.0,528355.0
2025-06-04 15:30:00,54.0,54.02,53.93,53.94,808359.0,54.0,54.02,53.93,53.94,808359.0
2025-06-05 09:30:00,54.28,54.32,54.21,54.22,487585.0,54.28,54.32,54.21,54.22,487585.0
2025-06-05 10:00:00,54.21,54.26,54.19,54.26,162824.0,54.21,54.26,54.19,54.26,162824.0
2025-06-05 10:30:00,54.27,54.31,54.21,54.31,332397.0,54.27,54.31,54.21,54.31,332397.0
2025-06-05 11:00:00,54.3,54.33,54.26,54.29,299118.0,54.3,54.33,54.26,54.29,299118.0
2025-06-05 11:30:00,54.29,54.3,54.19,54.27,252637.0,54.29,54.3,54.19,54.27,252637.0
2025-06-05 12:00:00,54.26,54.28,54.23,54.26,149196.0,54.26,54.28,54.23,54.26,149196.0
2025-06-05 12:30:00,54.26,54.27,54.17,54.19,342542.0,54.26,54.27,54.17,54.19,342542.0
2025-06-05 13:00:00,54.19,54.23,54.17,54.23,220598.0,54.19,54.23,54.17,54.23,220598.0
2025-06-05 13:30:00,54.22,54.24,54.22,54.23,59605.0,54.22,54.24,54.22,54.23,59605.0
2025-06-05 14:00:00,54.23,54.24,54.19,54.22,267549.0,54.23,54.24,54.19,54.22,267549.0
2025-06-05 14:30:00,54.22,54.25,54.2,54.22,179964.0,54.22,54.25,54.2,54.22,179964.0
2025-06-05 15:00:00,54.22,54.23,54.14,54.18,396965.0,54.22,54.23,54.14,54.18,396965.0
2025-06-05 15:30:00,54.18,54.2,54.14,54.16,367395.0,54.18,54.2,54.14,54.16,367395.0
2025-06-06 09:30:00,54.87,54.9,54.83,54.89,668308.0,54.87,54.9,54.83,54.89,668308.0
2025-06-06 10:00:00,54.89,54.91,54.84,54.91,474880.0,54.89,54.91,54.84,54.91,474880.0
2025-06-06 10:30:00,54.91,54.92,54.86,54.88,245357.0,54.91,54.92,54.86,54.88,245357.0
2025-06-06 11:00:00,54.88,54.92,54.83,54.86,318438.0,54.88,54.92,54.83,54.86,318438.0
2025-06-06 11:30:00,54.86,54.89,54.83,54.87,291822.0,54.86,54.89,54.83,54.87,291822.0
2025-06-06 12:00:00,54.87,54.87,54.85,54.87,115611.0,54.87,54.87,54.85,54.87,115611.0
2025-06-06 12:30:00,54.86,54.87,54.81,54.83,161405.0,54.86,54.87,54.81,54.83,161405.0
2025-06-06 13:00:00,54.83,54.86,54.82,54.86,126830.0,54.83,54.86,54.82,54.86,126830.0
2025-06-06 13:30:00,54.86,54.89,54.84,54.88,201334.0,54.86,54.89,54.84,54.88,201334.0
2025-06-06 14:00:00,54.88,54.93,54.88,54.91,346142.0,54.88,54.93,54.88,54.91,346142.0
2025-06-06 14:30:00,54.92,54.94,54.9,54.93,444912.0,54.92,54.94,54.9,54.93,444912.0
2025-06-06 15:00:00,54.93,54.94,54.91,54.91,334797.0,54.93,54.94,54.91,54.91,334797.0
2025-06-06 15:30:00,54.92,54.94,54.9,54.9,999111.0,54.92,54.94,54.9,54.9,999111.0
2025-06-09 09:30:00,55.1,55.14,55.07,55.08,417515.0,55.1,55.14,55.07,55.08,417515.0
2025-06-09 10:00:00,55.09,55.1,55.06,55.08,231287.0,55.09,55.1,55.06,55.08,231287.0
2025-06-09 10:30:00,55.08,55.1,55.05,55.08,147992.0,55.08,55.1,55.05,55.08,147992.0
2025-06-09 11:00:00,55.07,55.13,55.07,55.12,263746.0,55.07,55.13,55.07,55.12,263746.0
2025-06-09 11:30:00,55.12,55.14,55.11,55.12,144496.0,55.12,55.14,55.11,55.12,144496.0
2025-06-09 12:00:00,55.11,55.2,55.11,55.2,770528.0,55.11,55.2,55.11,55.2,770528.0
2025-06-09 12:30:00,55.2,55.27,55.19,55.25,1032125.0,55.2,55.27,55.19,55.25,1032125.0
2025-06-09 13:00:00,55.24,55.3,55.24,55.28,691228.0,55.24,55.3,55.24,55.28,691228.0
2025-06-09 13:30:00,55.28,55.3,55.26,55.28,701527.0,55.28,55.3,55.26,55.28,701527.0
2025-06-09 14:00:00,55.28,55.3,55.26,55.29,717833.0,55.28,55.3,55.26,55.29,717833.0
2025-06-09 14:30:00,55.29,55.31,55.26,55.3,793066.0,55.29,55.31,55.26,55.3,793066.0
2025-06-09 15:00:00,55.29,55.32,55.29,55.3,957187.0,55.29,55.32,55.29,55.3,957187.0
2025-06-09 15:30:00,55.3,55.31,55.24,55.24,2023860.0,55.3,55.31,55.24,55.24,2023860.0
2025-06-10 09:30:00,55.23,55.29,55.21,55.27,343277.0,55.23,55.29,55.21,55.27,343277.0
2025-06-10 10:00:00,55.27,55.29,55.18,55.22,388489.0,55.27,55.29,55.18,55.22,388489.0
2025-06-10 10:30:00,55.23,55.24,55.18,55.19,227550.0,55.23,55.24,55.18,55.19,227550.0
2025-06-10 11:00:00,55.19,55.21,55.17,55.18,222100.0,55.19,55.21,55.17,55.18,222100.0
2025-06-10 11:30:00,55.18,55.22,55.15,55.18,281234.0,55.18,55.22,55.15,55.18,281234.0
2025-06-10 12:00:00,55.18,55.23,55.18,55.23,240211.0,55.18,55.23,55.18,55.23,240211.0
2025-06-10 12:30:00,55.23,55.25,55.22,55.24,299314.0,55.23,55.25,55.22,55.24,299314.0
2025-06-10 13:00:00,55.24,55.25,55.22,55.23,180015.0,55.24,55.25,55.22,55.23,180015.0
2025-06-10 13:30:00,55.23,55.25,55.23,55.23,313798.0,55.23,55.25,55.23,55.23,313798.0
2025-06-10 14:00:00,55.23,55.25,55.19,55.25,272275.0,55.23,55.25,55.19,55.25,272275.0
2025-06-10 14:30:00,55.25,55.27,55.24,55.27,139911.0,55.25,55.27,55.24,55.27,139911.0
2025-06-10 15:00:00,55.27,55.3,55.27,55.28,93058.0,55.27,55.3,55.27,55.28,93058.0
2025-06-10 15:30:00,55.27,55.28,55.24,55.26,349550.0,55.27,55.28,55.24,55.26,349550.0
2025-06-11 09:30:00,55.41,55.41,55.29,55.33,302296.0,55.41,55.41,55.29,55.33,302296.0
2025-06-11 10:00:00,55.34,55.4,55.33,55.36,232210.0,55.34,55.4,55.33,55.36,232210.0
2025-06-11 10:30:00,55.35,55.4,55.33,55.39,200443.0,55.35,55.4,55.33,55.39,200443.0
2025-06-11 11:00:00,55.38,55.42,55.34,55.4,352626.0,55.38,55.42,55.34,55.4,352626.0
2025-06-11 11:30:00,55.4,55.41,55.37,55.41,100238.0,55.4,55.41,55.37,55.41,100238.0
2025-06-11 12:00:00,55.4,55.41,55.34,55.38,184427.0,55.4,55.41,55.34,55.38,184427.0
2025-06-11 12:30:00,55.38,55.41,55.35,55.4,124555.0,55.38,55.41,55.35,55.4,124555.0
2025-06-11 13:00:00,55.4,55.43,55.39,55.42,177393.0,55.4,55.43,55.39,55.42,177393.0
2025-06-11 13:30:00,55.42,55.43,55.38,55.39,217862.0,55.42,55.43,55.38,55.39,217862.0
2025-06-11 14:00:00,55.39,55.4,55.32,55.34,287934.0,55.39,55.4,55.32,55.34,287934.0
2025-06-11 14:30:00,55.33,55.37,55.32,55.35,206455.0,55.33,55.37,55.32,55.35,206455.0
2025-06-11 15:00:00,55.35,55.37,55.32,55.34,435436.0,55.35,55.37,55.32,55.34,435436.0
2025-06-11 15:30:00,55.33,55.34,55.26,55.32,947443.0,55.33,55.34,55.26,55.32,947443.0
2025-06-12 09:30:00,54.67,54.8,54.67,54.74,913106.0,54.67,54.8,54.67,54.74,913106.0
2025-06-12 10:00:00,54.73,54.83,54.73,54.79,374392.0,54.73,54.83,54.73,54.79,374392.0
2025-06-12 10:30:00,54.8,54.82,54.78,54.8,247296.0,54.8,54.82,54.78,54.8,247296.0
2025-06-12 11:00:00,54.79,54.82,54.74,54.75,226583.0,54.79,54.82,54.74,54.75,226583.0
2025-06-12 11:30:00,54.74,54.77,54.72,54.77,415575.0,54.74,54.77,54.72,54.77,415575.0
2025-06-12 12:00:00,54.77,54.78,54.74,54.77,179539.0,54.77,54.78,54.74,54.77,179539.0
2025-06-12 12:30:00,54.77,54.78,54.75,54.76,118195.0,54.77,54.78,54.75,54.76,118195.0
2025-06-12 13:00:00,54.76,54.78,54.75,54.77,129567.0,54.76,54.78,54.75,54.77,129567.0
2025-06-12 13:30:00,54.77,54.79,54.76,54.78,97386.0,54.77,54.79,54.76,54.78,97386.0
2025-06-12 14:00:00,54.79,54.79,54.76,54.76,271841.0,54.79,54.79,54.76,54.76,271841.0
2025-06-12 14:30:00,54.77,54.78,54.76,54.78,212236.0,54.77,54.78,54.76,54.78,212236.0
2025-06-12 15:00:00,54.77,54.81,54.77,54.79,309180.0,54.77,54.81,54.77,54.79,309180.0
2025-06-12 15:30:00,54.79,54.8,54.74,54.8,877686.0,54.79,54.8,54.74,54.8,877686.0
2025-06-13 09:30:00,54.08,54.15,54.0,54.04,921638.0,54.08,54.15,54.0,54.04,921638.0
2025-06-13 10:00:00,54.05,54.1,54.04,54.07,535571.0,54.05,54.1,54.04,54.07,535571.0
2025-06-13 10:30:00,54.07,54.12,54.05,54.11,510452.0,54.07,54.12,54.05,54.11,510452.0
2025-06-13 11:00:00,54.11,54.19,54.1,54.19,219658.0,54.11,54.19,54.1,54.19,219658.0
2025-06-13 11:30:00,54.19,54.21,54.17,54.19,352590.0,54.19,54.21,54.17,54.19,352590.0
2025-06-13 12:00:00,54.19,54.26,54.18,54.23,207071.0,54.19,54.26,54.18,54.23,207071.0
2025-06-13 12:30:00,54.23,54.26,54.22,54.23,214754.0,54.23,54.26,54.22,54.23,214754.0
2025-06-13 13:00:00,54.23,54.24,54.19,54.19,165976.0,54.23,54.24,54.19,54.19,165976.0
2025-06-13 13:30:00,54.19,54.2,54.13,54.15,217705.0,54.19,54.2,54.13,54.15,217705.0
2025-06-13 14:00:00,54.15,54.16,53.96,53.98,380101.0,54.15,54.16,53.96,53.98,380101.0
2025-06-13 14:30:00,53.99,54.07,53.95,54.07,518262.0,53.99,54.07,53.95,54.07,518262.0
2025-06-13 15:00:00,54.06,54.09,54.04,54.05,441645.0,54.06,54.09,54.04,54.05,441645.0
2025-06-13 15:30:00,54.05,54.09,54.01,54.08,1203792.0,54.05,54.09,54.01,54.08,1203792.0
2025-06-16 09:30:00,54.63,54.71,54.51,54.71,850465.0,54.63,54.71,54.51,54.71,850465.0
2025-06-16 10:00:00,54.72,54.84,54.72,54.79,453297.0,54.72,54.84,54.72,54.79,453297.0
2025-06-16 10:30:00,54.79,54.84,54.75,54.77,439414.0,54.79,54.84,54.75,54.77,439414.0
2025-06-16 11:00:00,54.76,54.78,54.73,54.75,224590.0,54.76,54.78,54.73,54.75,224590.0
2025-06-16 11:30:00,54.75,54.76,54.71,54.73,273201.0,54.75,54.76,54.71,54.73,273201.0
2025-06-16 12:00:00,54.73,54.73,54.68,54.69,94348.0,54.73,54.73,54.68,54.69,94348.0
2025-06-16 12:30:00,54.7,54.7,54.66,54.67,168284.0,54.7,54.7,54.66,54.67,168284.0
2025-06-16 13:00:00,54.66,54.68,54.63,54.66,74233.0,54.66,54.68,54.63,54.66,74233.0
2025-06-16 13:30:00,54.65,54.66,54.59,54.6,88754.0,54.65,54.66,54.59,54.6,88754.0
2025-06-16 14:00:00,54.59,54.62,54.59,54.6,102514.0,54.59,54.62,54.59,54.6,102514.0
2025-06-16 14:30:00,54.61,54.62,54.58,54.6,222654.0,54.61,54.62,54.58,54.6,222654.0
2025-06-16 15:00:00,54.6,54.6,54.55,54.56,275595.0,54.6,54.6,54.55,54.56,275595.0
2025-06-16 15:30:00,54.56,54.57,54.52,54.55,1059818.0,54.56,54.57,54.52,54.55,1059818.0
2025-06-17 09:30:00,54.07,54.12,54.03,54.12,750364.0,54.07,54.12,54.03,54.12,750364.0
2025-06-17 10:00:00,54.12,54.13,54.06,54.09,384621.0,54.12,54.13,54.06,54.09,384621.0
2025-06-17 10:30:00,54.09,54.09,53.98,54.04,471662.0,54.09,54.09,53.98,54.04,471662.0
2025-06-17 11:00:00,54.04,54.14,54.03,54.09,282530.0,54.04,54.14,54.03,54.09,282530.0
2025-06-17 11:30:00,54.09,54.13,54.08,54.12,270072.0,54.09,54.13,54.08,54.12,270072.0
2025-06-17 12:00:00,54.12,54.15,54.11,54.13,96896.0,54.12,54.15,54.11,54.13,96896.0
2025-06-17 12:30:00,54.13,54.14,53.99,54.01,193688.0,54.13,54.14,53.99,54.01,193688.0
2025-06-17 13:00:00,54.0,54.01,53.91,53.91,257897.0,54.0,54.01,53.91,53.91,257897.0
2025-06-17 13:30:00,53.91,53.96,53.88,53.89,308075.0,53.91,53.96,53.88,53.89,308075.0
2025-06-17 14:00:00,53.88,53.89,53.82,53.83,438938.0,53.88,53.89,53.82,53.83,438938.0
2025-06-17 14:30:00,53.83,53.86,53.8,53.83,382330.0,53.83,53.86,53.8,53.83,382330.0
2025-06-17 15:00:00,53.83,53.89,53.82,53.88,445081.0,53.83,53.89,53.82,53.88,445081.0
2025-06-17 15:30:00,53.88,53.88,53.82,53.84,1132631.0,53.88,53.88,53.82,53.84,1132631.0
2025-06-18 09:30:00,53.86,53.86,53.71,53.74,444656.0,53.86,53.86,53.71,53.74,444656.0
2025-06-18 10:00:00,53.74,53.9,53.72,53.88,375809.0,53.74,53.9,53.72,53.88,375809.0
2025-06-18 10:30:00,53.88,53.93,53.87,53.9,538513.0,53.88,53.93,53.87,53.9,538513.0
2025-06-18 11:00:00,53.9,53.92,53.85,53.89,160200.0,53.9,53.92,53.85,53.89,160200.0
2025-06-18 11:30:00,53.89,53.89,53.84,53.85,158856.0,53.89,53.89,53.84,53.85,158856.0
2025-06-18 12:00:00,53.85,53.87,53.84,53.84,74660.0,53.85,53.87,53.84,53.84,74660.0
2025-06-18 12:30:00,53.84,53.87,53.82,53.84,57915.0,53.84,53.87,53.82,53.84,57915.0
2025-06-18 13:00:00,53.85,53.87,53.82,53.84,219855.0,53.85,53.87,53.82,53.84,219855.0
2025-06-18 13:30:00,53.83,53.84,53.78,53.81,192029.0,53.83,53.84,53.78,53.81,192029.0
2025-06-18 14:00:00,53.82,53.91,53.81,53.87,444833.0,53.82,53.91,53.81,53.87,444833.0
2025-06-18 14:30:00,53.87,53.88,53.75,53.76,428181.0,53.87,53.88,53.75,53.76,428181.0
2025-06-18 15:00:00,53.76,53.81,53.72,53.73,475849.0,53.76,53.81,53.72,53.73,475849.0
2025-06-18 15:30:00,53.73,53.82,53.72,53.78,722921.0,53.73,53.82,53.72,53.78,722921.0
2025-06-20 09:30:00,54.15,54.17,54.07,54.12,1466004.0,54.15,54.17,54.07,54.12,1466004.0
2025-06-20 10:00:00,54.11,54.12,53.98,54.04,422569.0,54.11,54.12,53.98,54.04,422569.0
2025-06-20 10:30:00,54.03,54.08,53.99,54.05,705340.0,54.03,54.08,53.99,54.05,705340.0
2025-06-20 11:00:00,54.04,54.12,54.02,54.08,280982.0,54.04,54.12,54.02,54.08,280982.0
2025-06-20 11:30:00,54.08,54.11,54.05,54.08,228722.0,54.08,54.11,54.05,54.08,228722.0
2025-06-20 12:00:00,54.07,54.1,54.04,54.09,192493.0,54.07,54.1,54.04,54.09,192493.0
2025-06-20 12:30:00,54.08,54.12,54.08,54.11,264042.0,54.08,54.12,54.08,54.11,264042.0
2025-06-20 13:00:00,54.1,54.12,54.03,54.03,370949.0,54.1,54.12,54.03,54.03,370949.0
2025-06-20 13:30:00,54.03,54.06,54.01,54.06,182724.0,54.03,54.06,54.01,54.06,182724.0
2025-06-20 14:00:00,54.05,54.1,54.05,54.07,206210.0,54.05,54.1,54.05,54.07,206210.0
2025-06-20 14:30:00,54.08,54.09,54.01,54.02,148278.0,54.08,54.09,54.01,54.02,148278.0
2025-06-20 15:00:00,54.02,54.03,53.97,53.97,326771.0,54.02,54.03,53.97,53.97,326771.0
2025-06-20 15:30:00,53.97,54.0,53.9,53.93,1065373.0,53.97,54.0,53.9,53.93,1065373.0