date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-18 09:30:00,32.29,32.47,32.18,32.43,275795.56,15.3945,15.4803,15.342,15.4612,275795.56
2014-07-18 10:00:00,32.43,32.5,32.31,32.48,203951.46,15.4612,15.4946,15.404,15.485,203951.46
2014-07-18 10:30:00,32.47,32.59,32.45,32.59,115808.4,15.4803,15.5375,15.4707,15.5375,115808.4
2014-07-18 11:00:00,32.59,32.6,32.53,32.57,119132.53,15.5375,15.5423,15.5089,15.528,119132.53
2014-07-18 11:30:00,32.57,32.61,32.57,32.59,143795.43,15.528,15.547,15.528,15.5375,143795.43
2014-07-18 12:00:00,32.58,32.6,32.57,32.58,131356.75,15.5327,15.5423,15.528,15.5327,131356.75
2014-07-18 12:30:00,32.58,32.59,32.49,32.53,82352.64,15.5327,15.5375,15.4898,15.5089,82352.64
2014-07-18 13:00:00,32.53,32.56,32.45,32.54,129855.53,15.5089,15.5232,15.4707,15.5137,129855.53
2014-07-18 13:30:00,32.54,32.6,32.43,32.43,103905.87,15.5137,15.5423,15.4612,15.4612,103905.87
2014-07-18 14:00:00,32.43,32.43,32.36,32.39,179074.1,15.4612,15.4612,15.4278,15.4421,179074.1
2014-07-18 14:30:00,32.4,32.42,32.39,32.4,96185.31,15.4469,15.4564,15.4421,15.4469,96185.31
2014-07-18 15:00:00,32.4,32.43,32.36,32.41,261105.05,15.4469,15.4612,15.4278,15.4517,261105.05
2014-07-18 15:30:00,32.4,32.43,32.4,32.43,400289.59,15.4469,15.4612,15.4469,15.4612,400289.59
2014-07-21 09:30:00,32.43,32.49,32.17,32.29,168243.87,15.4612,15.4898,15.3373,15.3945,168243.87
2014-07-21 10:00:00,32.3,32.35,32.27,32.32,116130.09,15.3992,15.4231,15.3849,15.4088,116130.09
2014-07-21 10:30:00,32.31,32.32,32.15,32.29,187116.35,15.404,15.4088,15.3277,15.3945,187116.35
2014-07-21 11:00:00,32.3,32.34,32.25,32.29,77956.21,15.3992,15.4183,15.3754,15.3945,77956.21
2014-07-21 11:30:00,32.28,32.29,32.23,32.27,86320.15,15.3897,15.3945,15.3659,15.3849,86320.15
2014-07-21 12:00:00,32.28,32.3,32.25,32.25,67125.98,15.3897,15.3992,15.3754,15.3754,67125.98
2014-07-21 12:30:00,32.26,32.28,32.17,32.18,63372.93,15.3802,15.3897,15.3373,15.342,63372.93
2014-07-21 13:00:00,32.17,32.21,31.95,32.08,539259.67,15.3373,15.3563,15.2324,15.2943,539259.67
2014-07-21 13:30:00,32.08,32.08,31.94,31.94,297777.71,15.2943,15.2943,15.2276,15.2276,297777.71
2014-07-21 14:00:00,31.94,32.09,31.94,32.07,251347.12,15.2276,15.2991,15.2276,15.2896,251347.12
2014-07-21 14:30:00,32.07,32.12,32.06,32.09,119346.99,15.2896,15.3134,15.2848,15.2991,119346.99
2014-07-21 15:00:00,32.09,32.12,32.08,32.09,202771.93,15.2991,15.3134,15.2943,15.2991,202771.93
2014-07-21 15:30:00,32.08,32.09,32.02,32.05,488432.65,15.2943,15.2991,15.2657,15.28,488432.65
2014-07-22 09:30:00,32.33,32.65,32.33,32.41,136182.1,15.4135,15.5661,15.4135,15.4517,136182.1
2014-07-22 10:00:00,32.42,32.51,32.33,32.36,81923.72,15.4564,15.4993,15.4135,15.4278,81923.72
2014-07-22 10:30:00,32.37,32.42,32.35,32.39,55437.91,15.4326,15.4564,15.4231,15.4421,55437.91
2014-07-22 11:00:00,32.39,32.43,32.37,32.37,57260.82,15.4421,15.4612,15.4326,15.4326,57260.82
2014-07-22 11:30:00,32.36,32.44,32.33,32.41,56510.21,15.4278,15.466,15.4135,15.4517,56510.21
2014-07-22 12:00:00,32.41,32.42,32.37,32.4,56510.21,15.4517,15.4564,15.4326,15.4469,56510.21
2014-07-22 12:30:00,32.4,32.43,32.37,32.38,31311.16,15.4469,15.4612,15.4326,15.4374,31311.16
2014-07-22 13:00:00,32.37,32.39,32.35,32.36,28201.49,15.4326,15.4421,15.4231,15.4278,28201.49
2014-07-22 13:30:00,32.35,32.36,32.31,32.34,42570.31,15.4231,15.4278,15.404,15.4183,42570.31
2014-07-22 14:00:00,32.33,32.39,32.32,32.38,47395.66,15.4135,15.4421,15.4088,15.4374,47395.66
2014-07-22 14:30:00,32.37,32.39,32.3,32.32,45143.83,15.4326,15.4421,15.3992,15.4088,45143.83
2014-07-22 15:00:00,32.31,32.36,32.29,32.35,64230.77,15.404,15.4278,15.3945,15.4231,64230.77
2014-07-22 15:30:00,32.35,32.36,32.29,32.3,211243.1,15.4231,15.4278,15.3945,15.3992,211243.1
2014-07-23 09:30:00,32.4,32.42,32.15,32.26,51470.4,15.4469,15.4564,15.3277,15.3802,51470.4
2014-07-23 10:00:00,32.29,32.38,32.25,32.38,31418.39,15.3945,15.4374,15.3754,15.4374,31418.39
2014-07-23 10:30:00,32.39,32.43,32.33,32.42,39138.95,15.4421,15.4612,15.4135,15.4564,39138.95
2014-07-23 11:00:00,32.43,32.44,32.37,32.38,26807.5,15.4612,15.466,15.4326,15.4374,26807.5
2014-07-23 11:30:00,32.38,32.4,32.24,32.25,62836.78,15.4374,15.4469,15.3706,15.3754,62836.78
2014-07-23 12:00:00,32.25,32.25,32.13,32.14,45894.44,15.3754,15.3754,15.3182,15.3229,45894.44
2014-07-23 12:30:00,32.13,32.16,32.07,32.15,53507.77,15.3182,15.3325,15.2896,15.3277,53507.77
2014-07-23 13:00:00,32.16,32.19,32.15,32.17,35707.59,15.3325,15.3468,15.3277,15.3373,35707.59
2014-07-23 13:30:00,32.17,32.18,32.15,32.16,42784.77,15.3373,15.342,15.3277,15.3325,42784.77
2014-07-23 14:00:00,32.16,32.17,32.14,32.16,30560.55,15.3325,15.3373,15.3229,15.3325,30560.55
2014-07-23 14:30:00,32.16,32.17,32.08,32.09,57796.97,15.3325,15.3373,15.2943,15.2991,57796.97
2014-07-23 15:00:00,32.09,32.13,32.06,32.09,64338.0,15.2991,15.3182,15.2848,15.2991,64338.0
2014-07-23 15:30:00,32.09,32.13,32.08,32.09,190869.4,15.2991,15.3182,15.2943,15.2991,190869.4
2014-07-24 09:30:00,32.09,32.26,32.08,32.16,33777.45,15.2991,15.3802,15.2943,15.3325,33777.45
2014-07-24 10:00:00,32.18,32.22,32.15,32.17,43642.61,15.342,15.3611,15.3277,15.3373,43642.61
2014-07-24 10:30:00,32.17,32.17,32.12,32.15,36243.74,15.3373,15.3373,15.3134,15.3277,36243.74
2014-07-24 11:00:00,32.16,32.17,32.15,32.17,34099.14,15.3325,15.3373,15.3277,15.3373,34099.14
2014-07-24 11:30:00,32.17,32.19,32.14,32.19,41390.78,15.3373,15.3468,15.3229,15.3468,41390.78
2014-07-24 12:00:00,32.19,32.23,32.17,32.19,31954.54,15.3468,15.3659,15.3373,15.3468,31954.54
2014-07-24 12:30:00,32.18,32.19,32.15,32.15,24233.98,15.342,15.3468,15.3277,15.3277,24233.98
2014-07-24 13:00:00,32.16,32.16,32.08,32.11,28094.26,15.3325,15.3325,15.2943,15.3086,28094.26
2014-07-24 13:30:00,32.12,32.13,32.08,32.09,30667.78,15.3134,15.3182,15.2943,15.2991,30667.78
2014-07-24 14:00:00,32.08,32.14,32.06,32.1,40747.4,15.2943,15.3229,15.2848,15.3039,40747.4
2014-07-24 14:30:00,32.11,32.12,32.01,32.02,48253.5,15.3086,15.3134,15.261,15.2657,48253.5
2014-07-24 15:00:00,32.02,32.05,31.97,32.04,64659.69,15.2657,15.28,15.2419,15.2753,64659.69
2014-07-24 15:30:00,32.04,32.12,32.04,32.08,172104.15,15.2753,15.3134,15.2753,15.2943,172104.15
2014-07-25 09:30:00,32.05,32.1,31.82,31.89,82352.64,15.28,15.3039,15.1704,15.2038,82352.64
2014-07-25 10:00:00,31.89,31.94,31.75,31.9,67554.9,15.2038,15.2276,15.137,15.2085,67554.9
2014-07-25 10:30:00,31.91,31.99,31.88,31.94,54794.53,15.2133,15.2514,15.199,15.2276,54794.53
2014-07-25 11:00:00,31.93,31.94,31.77,31.79,47288.43,15.2228,15.2276,15.1465,15.1561,47288.43
2014-07-25 11:30:00,31.8,31.81,31.71,31.76,38817.26,15.1609,15.1656,15.1179,15.1418,38817.26
2014-07-25 12:00:00,31.77,31.86,31.77,31.8,34099.14,15.1465,15.1895,15.1465,15.1609,34099.14
2014-07-25 12:30:00,31.8,31.84,31.76,31.81,30989.47,15.1609,15.1799,15.1418,15.1656,30989.47
2014-07-25 13:00:00,31.82,31.82,31.75,31.77,40640.17,15.1704,15.1704,15.137,15.1465,40640.17
2014-07-25 13:30:00,31.76,31.78,31.71,31.71,41926.93,15.1418,15.1513,15.1179,15.1179,41926.93
2014-07-25 14:00:00,31.72,31.84,31.71,31.83,80636.96,15.1227,15.1799,15.1179,15.1752,80636.96
2014-07-25 14:30:00,31.84,31.9,31.83,31.85,74953.77,15.1799,15.2085,15.1752,15.1847,74953.77
2014-07-25 15:00:00,31.85,31.85,31.74,31.74,83210.48,15.1847,15.1847,15.1322,15.1322,83210.48
2014-07-25 15:30:00,31.74,31.77,31.71,31.75,177143.96,15.1322,15.1465,15.1179,15.137,177143.96
2014-07-28 09:30:00,31.71,31.83,31.57,31.61,66268.14,15.1179,15.1752,15.0512,15.0703,66268.14
2014-07-28 10:00:00,31.61,31.61,31.45,31.47,54901.76,15.0703,15.0703,14.994,15.0035,54901.76
2014-07-28 10:30:00,31.46,31.59,31.45,31.45,49218.57,14.9988,15.0607,14.994,14.994,49218.57
2014-07-28 11:00:00,31.46,31.54,31.44,31.52,55437.91,14.9988,15.0369,14.9892,15.0274,55437.91
2014-07-28 11:30:00,31.54,31.57,31.51,31.54,28737.64,15.0369,15.0512,15.0226,15.0369,28737.64
2014-07-28 12:00:00,31.55,31.57,31.48,31.51,31847.31,15.0417,15.0512,15.0083,15.0226,31847.31
2014-07-28 12:30:00,31.51,31.53,31.47,31.52,21767.69,15.0226,15.0321,15.0035,15.0274,21767.69
2014-07-28 13:00:00,31.51,31.74,31.5,31.74,129319.38,15.0226,15.1322,15.0178,15.1322,129319.38
2014-07-28 13:30:00,31.74,31.88,31.74,31.85,62407.86,15.1322,15.199,15.1322,15.1847,62407.86
2014-07-28 14:00:00,31.85,31.88,31.84,31.84,45251.06,15.1847,15.199,15.1799,15.1799,45251.06
2014-07-28 14:30:00,31.84,31.85,31.78,31.79,85140.62,15.1799,15.1847,15.1513,15.1561,85140.62
2014-07-28 15:00:00,31.79,31.82,31.71,31.79,204273.15,15.1561,15.1704,15.1179,15.1561,204273.15
2014-07-28 15:30:00,31.78,31.85,31.73,31.78,196552.59,15.1513,15.1847,15.1275,15.1513,196552.59
2014-07-29 09:30:00,31.84,31.95,31.74,31.89,64123.54,15.1799,15.2324,15.1322,15.2038,64123.54
2014-07-29 10:00:00,31.9,31.97,31.88,31.95,32812.38,15.2085,15.2419,15.199,15.2324,32812.38
2014-07-29 10:30:00,31.94,31.98,31.89,31.94,91252.73,15.2276,15.2467,15.2038,15.2276,91252.73
2014-07-29 11:00:00,31.95,32.0,31.88,31.94,44822.14,15.2324,15.2562,15.199,15.2276,44822.14
2014-07-29 11:30:00,31.93,31.96,31.88,31.91,38710.03,15.2228,15.2371,15.199,15.2133,38710.03
2014-07-29 12:00:00,31.91,31.97,31.88,31.96,34528.06,15.2133,15.2419,15.199,15.2371,34528.06
2014-07-29 12:30:00,31.96,32.01,31.95,31.98,33026.84,15.2371,15.261,15.2324,15.2467,33026.84
2014-07-29 13:00:00,31.98,31.99,31.91,31.92,35493.13,15.2467,15.2514,15.2133,15.2181,35493.13
2014-07-29 13:30:00,31.93,31.98,31.92,31.98,20695.39,15.2228,15.2467,15.2181,15.2467,20695.39
2014-07-29 14:00:00,31.97,31.98,31.85,31.88,44071.53,15.2419,15.2467,15.1847,15.199,44071.53
2014-07-29 14:30:00,31.88,31.92,31.86,31.91,45787.21,15.199,15.2181,15.1895,15.2133,45787.21
2014-07-29 15:00:00,31.91,31.97,31.85,31.88,159022.09,15.2133,15.2419,15.1847,15.199,159022.09
2014-07-29 15:30:00,31.86,31.91,31.85,31.88,236871.07,15.1895,15.2133,15.1847,15.199,236871.07
2014-07-30 09:30:00,31.9,32.07,31.8,31.84,80529.73,15.2085,15.2896,15.1609,15.1799,80529.73
2014-07-30 10:00:00,31.84,31.94,31.75,31.9,40104.02,15.1799,15.2276,15.137,15.2085,40104.02
2014-07-30 10:30:00,31.9,31.92,31.7,31.72,117416.85,15.2085,15.2181,15.1132,15.1227,117416.85
2014-07-30 11:00:00,31.72,31.77,31.66,31.77,40211.25,15.1227,15.1465,15.0941,15.1465,40211.25
2014-07-30 11:30:00,31.77,31.83,31.7,31.7,94147.94,15.1465,15.1752,15.1132,15.1132,94147.94
2014-07-30 12:00:00,31.71,31.74,31.68,31.73,42141.39,15.1179,15.1322,15.1036,15.1275,42141.39
2014-07-30 12:30:00,31.74,31.82,31.73,31.79,52435.47,15.1322,15.1704,15.1275,15.1561,52435.47
2014-07-30 13:00:00,31.8,31.8,31.71,31.73,38388.34,15.1609,15.1609,15.1179,15.1275,38388.34
2014-07-30 13:30:00,31.72,31.81,31.72,31.77,145189.42,15.1227,15.1656,15.1227,15.1465,145189.42
2014-07-30 14:00:00,31.77,31.82,31.71,31.8,331984.08,15.1465,15.1704,15.1179,15.1609,331984.08
2014-07-30 14:30:00,31.8,31.8,31.68,31.68,120204.83,15.1609,15.1609,15.1036,15.1036,120204.83
2014-07-30 15:00:00,31.69,31.72,31.66,31.7,179503.02,15.1084,15.1227,15.0941,15.1132,179503.02
2014-07-30 15:30:00,31.7,31.8,31.7,31.75,370265.19,15.1132,15.1609,15.1132,15.137,370265.19
2014-07-31 09:30:00,31.6,31.93,31.38,31.53,138862.85,15.0655,15.2228,14.9606,15.0321,138862.85
2014-07-31 10:00:00,31.54,31.58,31.49,31.54,209527.42,15.0369,15.056,15.0131,15.0369,209527.42
2014-07-31 10:30:00,31.54,31.57,31.3,31.32,71629.64,15.0369,15.0512,14.9225,14.932,71629.64
2014-07-31 11:00:00,31.33,31.46,31.33,31.4,69163.35,14.9368,14.9988,14.9368,14.9701,69163.35
2014-07-31 11:30:00,31.4,31.41,31.26,31.37,123850.65,14.9701,14.9749,14.9034,14.9558,123850.65
2014-07-31 12:00:00,31.38,31.42,31.35,31.39,322547.84,14.9606,14.9797,14.9463,14.9654,322547.84
2014-07-31 12:30:00,31.39,31.58,31.39,31.47,149371.39,14.9654,15.056,14.9654,15.0035,149371.39
2014-07-31 13:00:00,31.47,31.52,31.42,31.48,66375.37,15.0035,15.0274,14.9797,15.0083,66375.37
2014-07-31 13:30:00,31.48,31.59,31.47,31.49,164490.82,15.0083,15.0607,15.0035,15.0131,164490.82
2014-07-31 14:00:00,31.51,31.52,31.38,31.45,80208.04,15.0226,15.0274,14.9606,14.994,80208.04
2014-07-31 14:30:00,31.44,31.48,31.39,31.45,104549.25,14.9892,15.0083,14.9654,14.994,104549.25
2014-07-31 15:00:00,31.44,31.47,31.36,31.41,226469.76,14.9892,15.0035,14.9511,14.9749,226469.76
2014-07-31 15:30:00,31.41,31.45,31.23,31.25,846902.54,14.9749,14.994,14.8891,14.8986,846902.54
2014-08-01 09:30:00,31.3,31.66,31.19,31.57,170817.39,14.9225,15.0941,14.87,15.0512,170817.39
2014-08-01 10:00:00,31.6,31.66,31.47,31.63,93075.64,15.0655,15.0941,15.0035,15.0798,93075.64
2014-08-01 10:30:00,31.64,31.74,31.61,31.74,89644.28,15.0846,15.1322,15.0703,15.1322,89644.28
2014-08-01 11:00:00,31.74,31.83,31.73,31.83,137039.94,15.1322,15.1752,15.1275,15.1752,137039.94
2014-08-01 11:30:00,31.83,31.86,31.52,31.52,189046.49,15.1752,15.1895,15.0274,15.0274,189046.49
2014-08-01 12:00:00,31.51,31.73,31.45,31.63,89858.74,15.0226,15.1275,14.994,15.0798,89858.74
2014-08-01 12:30:00,31.63,31.7,31.59,31.6,43535.38,15.0798,15.1132,15.0607,15.0655,43535.38
2014-08-01 13:00:00,31.6,31.71,31.57,31.71,82888.79,15.0655,15.1179,15.0512,15.1179,82888.79
2014-08-01 13:30:00,31.71,31.83,31.57,31.82,177143.96,15.1179,15.1752,15.0512,15.1704,177143.96
2014-08-01 14:00:00,31.81,32.02,31.76,31.94,263356.88,15.1656,15.2657,15.1418,15.2276,263356.88
2014-08-01 14:30:00,31.95,31.99,31.81,31.82,98973.29,15.2324,15.2514,15.1656,15.1704,98973.29
2014-08-01 15:00:00,31.82,31.88,31.78,31.8,156770.26,15.1704,15.199,15.1513,15.1609,156770.26
2014-08-01 15:30:00,31.8,31.82,31.71,31.77,307321.18,15.1609,15.1704,15.1179,15.1465,307321.18
2014-08-04 09:30:00,31.78,31.79,31.52,31.6,125780.79,15.1513,15.1561,15.0274,15.0655,125780.79
2014-08-04 10:00:00,31.62,31.67,31.55,31.56,68412.74,15.075,15.0989,15.0417,15.0464,68412.74
2014-08-04 10:30:00,31.54,31.56,31.42,31.5,117631.31,15.0369,15.0464,14.9797,15.0178,117631.31
2014-08-04 11:00:00,31.49,31.52,31.41,31.41,85784.0,15.0131,15.0274,14.9749,14.9749,85784.0
2014-08-04 11:30:00,31.41,31.48,31.39,31.44,124922.95,14.9749,15.0083,14.9654,14.9892,124922.95
2014-08-04 12:00:00,31.43,31.43,31.36,31.38,61335.56,14.9845,14.9845,14.9511,14.9606,61335.56
2014-08-04 12:30:00,31.39,31.45,31.33,31.42,111411.97,14.9654,14.994,14.9368,14.9797,111411.97
2014-08-04 13:00:00,31.42,31.46,31.41,31.43,51470.4,14.9797,14.9988,14.9749,14.9845,51470.4
2014-08-04 13:30:00,31.43,31.52,31.42,31.52,123957.88,14.9845,15.0274,14.9797,15.0274,123957.88
2014-08-04 14:00:00,31.51,31.52,31.47,31.47,46859.51,15.0226,15.0274,15.0035,15.0035,46859.51
2014-08-04 14:30:00,31.47,31.51,31.44,31.44,96614.23,15.0035,15.0226,14.9892,14.9892,96614.23
2014-08-04 15:00:00,31.45,31.47,31.39,31.4,111411.97,14.994,15.0035,14.9654,14.9701,111411.97
2014-08-04 15:30:00,31.4,31.48,31.31,31.32,857947.23,14.9701,15.0083,14.9272,14.932,857947.23
2014-08-05 09:30:00,31.3,31.35,31.1,31.21,166206.5,14.9225,14.9463,14.8271,14.8796,166206.5
2014-08-05 10:00:00,31.21,31.25,31.19,31.24,130820.6,14.8796,14.8986,14.87,14.8939,130820.6
2014-08-05 10:30:00,31.24,31.34,31.22,31.31,366404.91,14.8939,14.9415,14.8843,14.9272,366404.91
2014-08-05 11:00:00,31.32,31.33,31.21,31.23,144653.27,14.932,14.9368,14.8796,14.8891,144653.27
2014-08-05 11:30:00,31.22,31.26,31.13,31.13,246629.0,14.8843,14.9034,14.8414,14.8414,246629.0
2014-08-05 12:00:00,31.13,31.2,31.12,31.15,111626.43,14.8414,14.8748,14.8367,14.851,111626.43
2014-08-05 12:30:00,31.15,31.15,31.02,31.13,94898.55,14.851,14.851,14.789,14.8414,94898.55
2014-08-05 13:00:00,31.13,31.19,31.09,31.19,51148.71,14.8414,14.87,14.8224,14.87,51148.71
2014-08-05 13:30:00,31.19,31.19,31.0,31.0,137254.4,14.87,14.87,14.7794,14.7794,137254.4
2014-08-05 14:00:00,30.99,31.05,30.89,31.05,108516.76,14.7747,14.8033,14.727,14.8033,108516.76
2014-08-05 14:30:00,31.06,31.12,31.06,31.1,82352.64,14.8081,14.8367,14.8081,14.8271,82352.64
2014-08-05 15:00:00,31.09,31.15,31.05,31.09,104763.71,14.8224,14.851,14.8033,14.8224,104763.71
2014-08-05 15:30:00,31.09,31.22,31.09,31.17,240409.66,14.8224,14.8843,14.8224,14.8605,240409.66
2014-08-06 09:30:00,31.01,31.04,30.4,30.59,405222.17,14.7842,14.7985,14.4934,14.584,405222.17
2014-08-06 10:00:00,30.59,30.79,30.59,30.78,219178.12,14.584,14.6793,14.584,14.6746,219178.12
2014-08-06 10:30:00,30.78,30.91,30.75,30.91,80851.42,14.6746,14.7365,14.6603,14.7365,80851.42
2014-08-06 11:00:00,30.91,30.96,30.84,30.92,138005.01,14.7365,14.7604,14.7032,14.7413,138005.01
2014-08-06 11:30:00,30.91,31.04,30.91,30.97,118274.69,14.7365,14.7985,14.7365,14.7651,118274.69
2014-08-06 12:00:00,30.98,31.02,30.84,30.87,48146.27,14.7699,14.789,14.7032,14.7175,48146.27
2014-08-06 12:30:00,30.86,30.93,30.86,30.88,128032.62,14.7127,14.7461,14.7127,14.7222,128032.62
2014-08-06 13:00:00,30.86,30.87,30.81,30.86,56939.13,14.7127,14.7175,14.6889,14.7127,56939.13
2014-08-06 13:30:00,30.86,30.95,30.81,30.81,38602.8,14.7127,14.7556,14.6889,14.6889,38602.8
2014-08-06 14:00:00,30.81,30.89,30.78,30.79,41390.78,14.6889,14.727,14.6746,14.6793,41390.78
2014-08-06 14:30:00,30.79,30.91,30.77,30.83,96721.46,14.6793,14.7365,14.6698,14.6984,96721.46
2014-08-06 15:00:00,30.83,30.9,30.77,30.89,109267.37,14.6984,14.7318,14.6698,14.727,109267.37
2014-08-06 15:30:00,30.88,30.91,30.84,30.86,278154.62,14.7222,14.7365,14.7032,14.7127,278154.62
2014-08-07 09:30:00,30.95,31.05,30.92,31.05,162775.14,14.7556,14.8033,14.7413,14.8033,162775.14
2014-08-07 10:00:00,31.05,31.23,31.05,31.19,200734.56,14.8033,14.8891,14.8033,14.87,200734.56
2014-08-07 10:30:00,31.2,31.24,31.06,31.13,65088.61,14.8748,14.8939,14.8081,14.8414,65088.61
2014-08-07 11:00:00,31.12,31.14,31.04,31.07,52113.78,14.8367,14.8462,14.7985,14.8128,52113.78
2014-08-07 11:30:00,31.05,31.11,31.02,31.07,42141.39,14.8033,14.8319,14.789,14.8128,42141.39
2014-08-07 12:00:00,31.08,31.1,31.01,31.05,34742.52,14.8176,14.8271,14.7842,14.8033,34742.52
2014-08-07 12:30:00,31.04,31.05,30.96,31.03,25735.2,14.7985,14.8033,14.7604,14.7937,25735.2
2014-08-07 13:00:00,31.04,31.14,31.04,31.07,34742.52,14.7985,14.8462,14.7985,14.8128,34742.52
2014-08-07 13:30:00,31.09,31.14,31.06,31.11,27343.65,14.8224,14.8462,14.8081,14.8319,27343.65
2014-08-07 14:00:00,31.11,31.12,31.05,31.08,24555.67,14.8319,14.8367,14.8033,14.8176,24555.67
2014-08-07 14:30:00,31.07,31.08,30.97,30.97,21874.92,14.8128,14.8176,14.7651,14.7651,21874.92
2014-08-07 15:00:00,30.96,30.99,30.87,30.91,51684.86,14.7604,14.7747,14.7175,14.7365,51684.86
2014-08-07 15:30:00,30.91,31.03,30.87,30.97,131035.06,14.7365,14.7937,14.7175,14.7651,131035.06
2014-08-08 09:30:00,30.53,31.0,30.51,30.96,58118.66,14.5554,14.7794,14.5458,14.7604,58118.66
2014-08-08 10:00:00,30.99,31.08,30.91,31.08,45251.06,14.7747,14.8176,14.7365,14.8176,45251.06
2014-08-08 10:30:00,31.07,31.19,31.05,31.18,57260.82,14.8128,14.87,14.8033,14.8653,57260.82
2014-08-08 11:00:00,31.16,31.34,31.15,31.33,64981.38,14.8557,14.9415,14.851,14.9368,64981.38
2014-08-08 11:30:00,31.33,31.36,31.31,31.33,65303.07,14.9368,14.9511,14.9272,14.9368,65303.07
2014-08-08 12:00:00,31.32,31.42,31.32,31.41,93826.25,14.932,14.9797,14.932,14.9749,93826.25
2014-08-08 12:30:00,31.41,31.43,31.4,31.4,52113.78,14.9749,14.9845,14.9701,14.9701,52113.78
2014-08-08 13:00:00,31.4,31.53,31.39,31.49,48146.27,14.9701,15.0321,14.9654,15.0131,48146.27
2014-08-08 13:30:00,31.49,31.5,31.45,31.47,40104.02,15.0131,15.0178,14.994,15.0035,40104.02
2014-08-08 14:00:00,31.47,31.49,31.41,31.46,52328.24,15.0035,15.0131,14.9749,14.9988,52328.24
2014-08-08 14:30:00,31.47,31.5,31.44,31.45,74203.16,15.0035,15.0178,14.9892,14.994,74203.16
2014-08-08 15:00:00,31.44,31.48,31.42,31.48,66697.06,14.9892,15.0083,14.9797,15.0083,66697.06
2014-08-08 15:30:00,31.48,31.63,31.48,31.6,331984.08,15.0083,15.0798,15.0083,15.0655,331984.08
2014-08-11 09:30:00,31.71,31.99,31.65,31.9,106264.93,15.1179,15.2514,15.0893,15.2085,106264.93
2014-08-11 10:00:00,31.92,32.02,31.88,31.97,64766.92,15.2181,15.2657,15.199,15.2419,64766.92
2014-08-11 10:30:00,31.97,32.06,31.96,32.05,40640.17,15.2419,15.2848,15.2371,15.28,40640.17
2014-08-11 11:00:00,32.02,32.17,32.02,32.14,47931.81,15.2657,15.3373,15.2657,15.3229,47931.81
2014-08-11 11:30:00,32.14,32.18,32.07,32.08,58333.12,15.3229,15.342,15.2896,15.2943,58333.12
2014-08-11 12:00:00,32.06,32.07,32.0,32.0,45679.98,15.2848,15.2896,15.2562,15.2562,45679.98
2014-08-11 12:30:00,32.01,32.03,31.95,32.02,24662.9,15.261,15.2705,15.2324,15.2657,24662.9
2014-08-11 13:00:00,32.02,32.05,31.97,31.97,19944.78,15.2657,15.28,15.2419,15.2419,19944.78
2014-08-11 13:30:00,31.97,32.02,31.95,31.99,35707.59,15.2419,15.2657,15.2324,15.2514,35707.59
2014-08-11 14:00:00,31.99,32.02,31.95,31.99,33884.68,15.2514,15.2657,15.2324,15.2514,33884.68
2014-08-11 14:30:00,31.99,32.04,31.96,31.98,55116.22,15.2514,15.2753,15.2371,15.2467,55116.22
2014-08-11 15:00:00,31.97,31.99,31.91,31.97,124172.34,15.2419,15.2514,15.2133,15.2419,124172.34
2014-08-11 15:30:00,31.98,32.02,31.96,31.98,253706.18,15.2467,15.2657,15.2371,15.2467,253706.18
2014-08-12 09:30:00,31.89,31.96,31.81,31.95,119132.53,15.2038,15.2371,15.1656,15.2324,119132.53
2014-08-12 10:00:00,31.96,31.96,31.88,31.9,83746.63,15.2371,15.2371,15.199,15.2085,83746.63
2014-08-12 10:30:00,31.9,31.94,31.88,31.9,116880.7,15.2085,15.2276,15.199,15.2085,116880.7
2014-08-12 11:00:00,31.89,31.95,31.88,31.92,223252.86,15.2038,15.2324,15.199,15.2181,223252.86
2014-08-12 11:30:00,31.93,31.94,31.89,31.93,64766.92,15.2228,15.2276,15.2038,15.2228,64766.92
2014-08-12 12:00:00,31.92,31.99,31.9,31.97,55759.6,15.2181,15.2514,15.2085,15.2419,55759.6
2014-08-12 12:30:00,31.96,32.02,31.96,32.0,44178.76,15.2371,15.2657,15.2371,15.2562,44178.76
2014-08-12 13:00:00,31.99,32.02,31.98,31.98,42784.77,15.2514,15.2657,15.2467,15.2467,42784.77
2014-08-12 13:30:00,31.99,32.02,31.98,32.02,87177.99,15.2514,15.2657,15.2467,15.2657,87177.99
2014-08-12 14:00:00,32.02,32.05,32.02,32.05,82567.1,15.2657,15.28,15.2657,15.28,82567.1
2014-08-12 14:30:00,32.06,32.1,32.04,32.08,79564.66,15.2848,15.3039,15.2753,15.2943,79564.66
2014-08-12 15:00:00,32.08,32.09,32.07,32.09,90931.04,15.2943,15.2991,15.2896,15.2991,90931.04
2014-08-12 15:30:00,32.09,32.21,32.08,32.16,358684.35,15.2991,15.3563,15.2943,15.3325,358684.35
2014-08-13 09:30:00,32.3,32.34,32.13,32.25,66482.6,15.3992,15.4183,15.3182,15.3754,66482.6
2014-08-13 10:00:00,32.23,32.35,32.23,32.27,39246.18,15.3659,15.4231,15.3659,15.3849,39246.18
2014-08-13 10:30:00,32.28,32.31,32.25,32.31,36565.43,15.3897,15.404,15.3754,15.404,36565.43
2014-08-13 11:00:00,32.31,32.38,32.29,32.3,55866.83,15.404,15.4374,15.3945,15.3992,55866.83
2014-08-13 11:30:00,32.31,32.33,32.23,32.23,44822.14,15.404,15.4135,15.3659,15.3659,44822.14
2014-08-13 12:00:00,32.24,32.27,32.17,32.17,35385.9,15.3706,15.3849,15.3373,15.3373,35385.9
2014-08-13 12:30:00,32.17,32.18,32.07,32.11,45679.98,15.3373,15.342,15.2896,15.3086,45679.98
2014-08-13 13:00:00,32.12,32.16,32.09,32.16,118274.69,15.3134,15.3325,15.2991,15.3325,118274.69
2014-08-13 13:30:00,32.15,32.21,32.12,32.16,121598.82,15.3277,15.3563,15.3134,15.3325,121598.82
2014-08-13 14:00:00,32.16,32.21,32.01,32.01,73130.86,15.3325,15.3563,15.261,15.261,73130.86
2014-08-13 14:30:00,32.02,32.11,32.01,32.1,61442.79,15.2657,15.3086,15.261,15.3039,61442.79
2014-08-13 15:00:00,32.1,32.13,32.05,32.13,68198.28,15.3039,15.3182,15.28,15.3182,68198.28
2014-08-13 15:30:00,32.13,32.16,32.08,32.16,134037.5,15.3182,15.3325,15.2943,15.3325,134037.5
2014-08-14 09:30:00,32.2,32.21,32.12,32.13,87177.99,15.3516,15.3563,15.3134,15.3182,87177.99
2014-08-14 10:00:00,32.14,32.24,32.11,32.21,31418.39,15.3229,15.3706,15.3086,15.3563,31418.39
2014-08-14 10:30:00,32.23,32.25,32.17,32.23,31311.16,15.3659,15.3754,15.3373,15.3659,31311.16
2014-08-14 11:00:00,32.23,32.33,32.22,32.3,43964.3,15.3659,15.4135,15.3611,15.3992,43964.3
2014-08-14 11:30:00,32.3,32.4,32.3,32.38,34528.06,15.3992,15.4469,15.3992,15.4374,34528.06
2014-08-14 12:00:00,32.38,32.48,32.37,32.48,36994.35,15.4374,15.485,15.4326,15.485,36994.35
2014-08-14 12:30:00,32.47,32.51,32.46,32.48,37530.5,15.4803,15.4993,15.4755,15.485,37530.5
2014-08-14 13:00:00,32.48,32.53,32.46,32.47,60370.49,15.485,15.5089,15.4755,15.4803,60370.49
2014-08-14 13:30:00,32.46,32.47,32.37,32.38,43535.38,15.4755,15.4803,15.4326,15.4374,43535.38
2014-08-14 14:00:00,32.38,32.44,32.38,32.43,39782.33,15.4374,15.466,15.4374,15.4612,39782.33
2014-08-14 14:30:00,32.43,32.46,32.43,32.45,56724.67,15.4612,15.4755,15.4612,15.4707,56724.67
2014-08-14 15:00:00,32.45,32.46,32.38,32.42,171889.69,15.4707,15.4755,15.4374,15.4564,171889.69
2014-08-14 15:30:00,32.42,32.43,32.34,32.4,176822.27,15.4564,15.4612,15.4183,15.4469,176822.27
2014-08-15 09:30:00,32.66,32.77,32.56,32.77,230222.81,15.5709,15.6233,15.5232,15.6233,230222.81
2014-08-15 10:00:00,32.79,32.85,32.74,32.77,84497.24,15.6328,15.6614,15.609,15.6233,84497.24
2014-08-15 10:30:00,32.78,32.85,32.43,32.51,89215.36,15.6281,15.6614,15.4612,15.4993,89215.36
2014-08-15 11:00:00,32.51,32.52,32.42,32.43,70021.19,15.4993,15.5041,15.4564,15.4612,70021.19
2014-08-15 11:30:00,32.43,32.45,32.31,32.33,61442.79,15.4612,15.4707,15.404,15.4135,61442.79
2014-08-15 12:00:00,32.32,32.42,32.31,32.36,82459.87,15.4088,15.4564,15.404,15.4278,82459.87
2014-08-15 12:30:00,32.36,32.43,32.34,32.37,49325.8,15.4278,15.4612,15.4183,15.4326,49325.8
2014-08-15 13:00:00,32.38,32.47,32.34,32.46,53615.0,15.4374,15.4803,15.4183,15.4755,53615.0
2014-08-15 13:30:00,32.46,32.48,32.41,32.45,69056.12,15.4755,15.485,15.4517,15.4707,69056.12
2014-08-15 14:00:00,32.45,32.59,32.43,32.59,76883.91,15.4707,15.5375,15.4612,15.5375,76883.91
2014-08-15 14:30:00,32.59,32.65,32.57,32.62,74524.85,15.5375,15.5661,15.528,15.5518,74524.85
2014-08-15 15:00:00,32.62,32.62,32.34,32.34,176286.12,15.5518,15.5518,15.4183,15.4183,176286.12
2014-08-15 15:30:00,32.34,32.47,32.33,32.43,259174.91,15.4183,15.4803,15.4135,15.4612,259174.91
2014-08-18 09:30:00,32.64,32.79,32.6,32.79,51041.48,15.5613,15.6328,15.5423,15.6328,51041.48
2014-08-18 10:00:00,32.79,32.92,32.76,32.92,55974.06,15.6328,15.6948,15.6185,15.6948,55974.06
2014-08-18 10:30:00,32.93,33.05,32.91,33.04,82352.64,15.6996,15.7568,15.6901,15.752,82352.64
2014-08-18 11:00:00,33.04,33.1,33.02,33.07,60477.72,15.752,15.7806,15.7425,15.7663,60477.72
2014-08-18 11:30:00,33.07,33.13,33.05,33.12,68305.51,15.7663,15.7949,15.7568,15.7902,68305.51
2014-08-18 12:00:00,33.12,33.14,32.95,32.95,55116.22,15.7902,15.7997,15.7091,15.7091,55116.22
2014-08-18 12:30:00,32.96,32.97,32.87,32.96,50934.25,15.7139,15.7187,15.671,15.7139,50934.25
2014-08-18 13:00:00,32.96,33.04,32.94,33.03,36672.66,15.7139,15.752,15.7044,15.7473,36672.66
2014-08-18 13:30:00,33.03,33.05,32.99,33.05,38924.49,15.7473,15.7568,15.7282,15.7568,38924.49
2014-08-18 14:00:00,33.04,33.05,32.99,33.03,32812.38,15.752,15.7568,15.7282,15.7473,32812.38
2014-08-18 14:30:00,33.02,33.05,32.95,32.96,53078.85,15.7425,15.7568,15.7091,15.7139,53078.85
2014-08-18 15:00:00,32.95,33.01,32.91,32.99,103905.87,15.7091,15.7377,15.6901,15.7282,103905.87
2014-08-18 15:30:00,33.0,33.06,33.0,33.05,267109.93,15.733,15.7616,15.733,15.7568,267109.93
2014-08-19 09:30:00,33.06,33.31,33.02,33.22,51363.17,15.7616,15.8808,15.7425,15.8378,51363.17
2014-08-19 10:00:00,33.21,33.29,33.18,33.22,49969.18,15.8331,15.8712,15.8188,15.8378,49969.18
2014-08-19 10:30:00,33.22,33.23,33.13,33.15,50505.33,15.8378,15.8426,15.7949,15.8045,50505.33
2014-08-19 11:00:00,33.15,33.17,33.1,33.13,25091.82,15.8045,15.814,15.7806,15.7949,25091.82
2014-08-19 11:30:00,33.14,33.19,33.13,33.18,31740.08,15.7997,15.8235,15.7949,15.8188,31740.08
2014-08-19 12:00:00,33.17,33.24,33.14,33.22,56939.13,15.814,15.8474,15.7997,15.8378,56939.13
2014-08-19 12:30:00,33.22,33.22,33.11,33.13,26485.81,15.8378,15.8378,15.7854,15.7949,26485.81
2014-08-19 13:00:00,33.13,33.13,32.94,33.01,83317.71,15.7949,15.7949,15.7044,15.7377,83317.71
2014-08-19 13:30:00,33.01,33.06,33.0,33.03,19086.94,15.7377,15.7616,15.733,15.7473,19086.94
2014-08-19 14:00:00,33.04,33.06,32.99,33.01,31740.08,15.752,15.7616,15.7282,15.7377,31740.08
2014-08-19 14:30:00,33.01,33.11,33.01,33.11,30989.47,15.7377,15.7854,15.7377,15.7854,30989.47
2014-08-19 15:00:00,33.11,33.11,33.06,33.08,35064.21,15.7854,15.7854,15.7616,15.7711,35064.21
2014-08-19 15:30:00,33.07,33.18,33.06,33.16,361794.02,15.7663,15.8188,15.7616,15.8092,361794.02
2014-08-20 09:30:00,33.18,33.44,33.11,33.36,97472.07,15.8188,15.9427,15.7854,15.9046,97472.07
2014-08-20 10:00:00,33.38,33.38,33.28,33.35,37316.04,15.9141,15.9141,15.8665,15.8998,37316.04
2014-08-20 10:30:00,33.35,33.37,33.27,33.35,36779.89,15.8998,15.9094,15.8617,15.8998,36779.89
2014-08-20 11:00:00,33.35,33.37,33.3,33.33,31203.93,15.8998,15.9094,15.876,15.8903,31203.93
2014-08-20 11:30:00,33.33,33.39,33.33,33.36,35278.67,15.8903,15.9189,15.8903,15.9046,35278.67
2014-08-20 12:00:00,33.36,33.36,33.32,33.35,50612.56,15.9046,15.9046,15.8855,15.8998,50612.56
2014-08-20 12:30:00,33.36,33.38,33.33,33.37,28415.95,15.9046,15.9141,15.8903,15.9094,28415.95
2014-08-20 13:00:00,33.36,33.4,33.36,33.4,30346.09,15.9046,15.9237,15.9046,15.9237,30346.09
2014-08-20 13:30:00,33.39,33.4,33.36,33.36,30775.01,15.9189,15.9237,15.9046,15.9046,30775.01
2014-08-20 14:00:00,33.36,33.41,33.31,33.4,69485.04,15.9046,15.9284,15.8808,15.9237,69485.04
2014-08-20 14:30:00,33.4,33.4,33.36,33.4,62729.55,15.9237,15.9237,15.9046,15.9237,62729.55
2014-08-20 15:00:00,33.4,33.44,33.4,33.4,61764.48,15.9237,15.9427,15.9237,15.9237,61764.48
2014-08-20 15:30:00,33.41,33.51,33.4,33.41,175535.51,15.9284,15.9761,15.9237,15.9284,175535.51
2014-08-21 09:30:00,33.44,33.5,33.36,33.48,33777.45,15.9427,15.9713,15.9046,15.9618,33777.45
2014-08-21 10:00:00,33.47,33.48,33.34,33.39,77527.29,15.957,15.9618,15.8951,15.9189,77527.29
2014-08-21 10:30:00,33.39,33.53,33.37,33.44,43320.92,15.9189,15.9856,15.9094,15.9427,43320.92
2014-08-21 11:00:00,33.44,33.52,33.42,33.51,34742.52,15.9427,15.9809,15.9332,15.9761,34742.52
2014-08-21 11:30:00,33.51,33.52,33.44,33.45,20480.93,15.9761,15.9809,15.9427,15.9475,20480.93
2014-08-21 12:00:00,33.44,33.54,33.43,33.53,60156.03,15.9427,15.9904,15.938,15.9856,60156.03
2014-08-21 12:30:00,33.52,33.59,33.51,33.59,50719.79,15.9809,16.0142,15.9761,16.0142,50719.79
2014-08-21 13:00:00,33.59,33.59,33.56,33.57,46216.13,16.0142,16.0142,15.9999,16.0047,46216.13
2014-08-21 13:30:00,33.58,33.59,33.56,33.59,36994.35,16.0095,16.0142,15.9999,16.0142,36994.35
2014-08-21 14:00:00,33.58,33.59,33.56,33.59,39353.41,16.0095,16.0142,15.9999,16.0142,39353.41
2014-08-21 14:30:00,33.59,33.67,33.57,33.67,79350.2,16.0142,16.0524,16.0047,16.0524,79350.2
2014-08-21 15:00:00,33.67,33.74,33.66,33.72,107551.69,16.0524,16.0858,16.0476,16.0762,107551.69
2014-08-21 15:30:00,33.71,33.76,33.68,33.71,233868.63,16.0715,16.0953,16.0572,16.0715,233868.63
2014-08-22 09:30:00,33.68,33.7,33.08,33.13,111840.89,16.0572,16.0667,15.7711,15.7949,111840.89
2014-08-22 10:00:00,33.14,33.31,33.14,33.27,48896.88,15.7997,15.8808,15.7997,15.8617,48896.88
2014-08-22 10:30:00,33.28,33.3,33.15,33.17,65946.45,15.8665,15.876,15.8045,15.814,65946.45
2014-08-22 11:00:00,33.16,33.25,33.14,33.24,98866.06,15.8092,15.8521,15.7997,15.8474,98866.06
2014-08-22 11:30:00,33.25,33.29,33.22,33.27,39031.72,15.8521,15.8712,15.8378,15.8617,39031.72
2014-08-22 12:00:00,33.27,33.29,33.24,33.29,22947.22,15.8617,15.8712,15.8474,15.8712,22947.22
2014-08-22 12:30:00,33.3,33.32,33.29,33.29,24662.9,15.876,15.8855,15.8712,15.8712,24662.9
2014-08-22 13:00:00,33.29,33.31,33.29,33.31,27021.96,15.8712,15.8808,15.8712,15.8808,27021.96
2014-08-22 13:30:00,33.31,33.31,33.25,33.26,51470.4,15.8808,15.8808,15.8521,15.8569,51470.4
2014-08-22 14:00:00,33.24,33.24,33.17,33.17,45036.6,15.8474,15.8474,15.814,15.814,45036.6
2014-08-22 14:30:00,33.17,33.2,33.15,33.18,60370.49,15.814,15.8283,15.8045,15.8188,60370.49
2014-08-22 15:00:00,33.18,33.28,33.18,33.26,70771.8,15.8188,15.8665,15.8188,15.8569,70771.8
2014-08-22 15:30:00,33.26,33.29,33.24,33.26,265501.48,15.8569,15.8712,15.8474,15.8569,265501.48
2014-08-25 09:30:00,33.47,33.49,33.17,33.21,64230.77,15.957,15.9666,15.814,15.8331,64230.77
2014-08-25 10:00:00,33.18,33.33,33.18,33.3,23054.45,15.8188,15.8903,15.8188,15.876,23054.45
2014-08-25 10:30:00,33.3,33.4,33.29,33.4,27129.19,15.876,15.9237,15.8712,15.9237,27129.19
2014-08-25 11:00:00,33.4,33.42,33.37,33.4,16084.5,15.9237,15.9332,15.9094,15.9237,16084.5
2014-08-25 11:30:00,33.4,33.45,33.38,33.41,45143.83,15.9237,15.9475,15.9141,15.9284,45143.83
2014-08-25 12:00:00,33.42,33.52,33.42,33.45,37530.5,15.9332,15.9809,15.9332,15.9475,37530.5
2014-08-25 12:30:00,33.45,33.46,33.39,33.39,19086.94,15.9475,15.9523,15.9189,15.9189,19086.94
2014-08-25 13:00:00,33.39,33.42,33.36,33.42,18765.25,15.9189,15.9332,15.9046,15.9332,18765.25
2014-08-25 13:30:00,33.42,33.44,33.33,33.43,32705.15,15.9332,15.9427,15.8903,15.938,32705.15
2014-08-25 14:00:00,33.43,33.43,33.29,33.33,18658.02,15.938,15.938,15.8712,15.8903,18658.02
2014-08-25 14:30:00,33.32,33.33,33.27,33.27,16727.88,15.8855,15.8903,15.8617,15.8617,16727.88
2014-08-25 15:00:00,33.28,33.3,33.26,33.3,26914.73,15.8665,15.876,15.8569,15.876,26914.73
2014-08-25 15:30:00,33.3,33.36,33.28,33.34,84818.93,15.876,15.9046,15.8665,15.8951,84818.93
2014-08-26 09:30:00,33.35,33.5,33.29,33.3,83532.17,15.8998,15.9713,15.8712,15.876,83532.17
2014-08-26 10:00:00,33.31,33.33,33.17,33.25,88143.06,15.8808,15.8903,15.814,15.8521,88143.06
2014-08-26 10:30:00,33.25,33.41,33.25,33.39,47395.66,15.8521,15.9284,15.8521,15.9189,47395.66
2014-08-26 11:00:00,33.4,33.4,33.28,33.29,29059.33,15.9237,15.9237,15.8665,15.8712,29059.33
2014-08-26 11:30:00,33.28,33.29,33.25,33.25,36887.12,15.8665,15.8712,15.8521,15.8521,36887.12
2014-08-26 12:00:00,33.25,33.27,33.23,33.26,34420.83,15.8521,15.8617,15.8426,15.8569,34420.83
2014-08-26 12:30:00,33.27,33.31,33.15,33.17,86105.69,15.8617,15.8808,15.8045,15.814,86105.69
2014-08-26 13:00:00,33.16,33.19,33.11,33.18,37959.42,15.8092,15.8235,15.7854,15.8188,37959.42
2014-08-26 13:30:00,33.18,33.2,33.15,33.17,28308.72,15.8188,15.8283,15.8045,15.814,28308.72
2014-08-26 14:00:00,33.18,33.22,33.17,33.19,35922.05,15.8188,15.8378,15.814,15.8235,35922.05
2014-08-26 14:30:00,33.19,33.19,33.13,33.14,36779.89,15.8235,15.8235,15.7949,15.7997,36779.89
2014-08-26 15:00:00,33.15,33.23,33.15,33.22,42999.23,15.8045,15.8426,15.8045,15.8378,42999.23
2014-08-26 15:30:00,33.22,33.23,33.17,33.19,70128.42,15.8378,15.8426,15.814,15.8235,70128.42
2014-08-27 09:30:00,33.33,33.4,33.25,33.37,46430.59,15.8903,15.9237,15.8521,15.9094,46430.59
2014-08-27 10:00:00,33.38,33.41,33.31,33.31,32919.61,15.9141,15.9284,15.8808,15.8808,32919.61
2014-08-27 10:30:00,33.31,33.33,33.22,33.24,21982.15,15.8808,15.8903,15.8378,15.8474,21982.15
2014-08-27 11:00:00,33.25,33.28,33.25,33.26,22303.84,15.8521,15.8665,15.8521,15.8569,22303.84
2014-08-27 11:30:00,33.26,33.32,33.26,33.3,32490.69,15.8569,15.8855,15.8569,15.876,32490.69
2014-08-27 12:00:00,33.3,33.3,33.21,33.22,18014.64,15.876,15.876,15.8331,15.8378,18014.64
2014-08-27 12:30:00,33.21,33.23,33.18,33.18,13082.06,15.8331,15.8426,15.8188,15.8188,13082.06
2014-08-27 13:00:00,33.17,33.18,33.13,33.15,13725.44,15.814,15.8188,15.7949,15.8045,13725.44
2014-08-27 13:30:00,33.15,33.15,33.04,33.04,24126.75,15.8045,15.8045,15.752,15.752,24126.75
2014-08-27 14:00:00,33.04,33.06,33.01,33.06,15762.81,15.752,15.7616,15.7377,15.7616,15762.81
2014-08-27 14:30:00,33.05,33.08,32.96,32.96,19730.32,15.7568,15.7711,15.7139,15.7139,19730.32
2014-08-27 15:00:00,32.96,33.03,32.94,32.99,64874.15,15.7139,15.7473,15.7044,15.7282,64874.15
2014-08-27 15:30:00,32.99,33.0,32.92,32.99,177572.88,15.7282,15.733,15.6948,15.7282,177572.88
2014-08-28 09:30:00,32.84,32.95,32.77,32.94,39460.64,15.6567,15.7091,15.6233,15.7044,39460.64
2014-08-28 10:00:00,32.94,32.94,32.82,32.86,21660.46,15.7044,15.7044,15.6471,15.6662,21660.46
2014-08-28 10:30:00,32.87,32.89,32.82,32.82,18765.25,15.671,15.6805,15.6471,15.6471,18765.25
2014-08-28 11:00:00,32.83,32.86,32.8,32.86,25199.05,15.6519,15.6662,15.6376,15.6662,25199.05
2014-08-28 11:30:00,32.86,33.12,32.86,33.12,38173.88,15.6662,15.7902,15.6662,15.7902,38173.88
2014-08-28 12:00:00,33.12,33.13,33.02,33.06,15655.58,15.7902,15.7949,15.7425,15.7616,15655.58
2014-08-28 12:30:00,33.07,33.07,32.99,33.04,28844.87,15.7663,15.7663,15.7282,15.752,28844.87
2014-08-28 13:00:00,33.04,33.11,33.04,33.11,26593.04,15.752,15.7854,15.752,15.7854,26593.04
2014-08-28 13:30:00,33.1,33.11,33.07,33.08,13618.21,15.7806,15.7854,15.7663,15.7711,13618.21
2014-08-28 14:00:00,33.09,33.1,33.0,33.02,19837.55,15.7759,15.7806,15.733,15.7425,19837.55
2014-08-28 14:30:00,33.02,33.07,33.01,33.02,24877.36,15.7425,15.7663,15.7377,15.7425,24877.36
2014-08-28 15:00:00,33.02,33.07,33.01,33.05,28952.1,15.7425,15.7663,15.7377,15.7568,28952.1
2014-08-28 15:30:00,33.05,33.08,33.02,33.06,68091.05,15.7568,15.7711,15.7425,15.7616,68091.05
2014-08-29 09:30:00,33.1,33.88,33.1,33.31,70450.11,15.7806,16.1525,15.7806,15.8808,70450.11
2014-08-29 10:00:00,33.32,33.32,33.12,33.15,34099.14,15.8855,15.8855,15.7902,15.8045,34099.14
2014-08-29 10:30:00,33.14,33.31,33.14,33.31,25413.51,15.7997,15.8808,15.7997,15.8808,25413.51
2014-08-29 11:00:00,33.31,33.48,33.31,33.46,78814.05,15.8808,15.9618,15.8808,15.9523,78814.05
2014-08-29 11:30:00,33.47,33.52,33.47,33.49,26914.73,15.957,15.9809,15.957,15.9666,26914.73
2014-08-29 12:00:00,33.5,33.51,33.45,33.45,27236.42,15.9713,15.9761,15.9475,15.9475,27236.42
2014-08-29 12:30:00,33.46,33.49,33.43,33.49,21982.15,15.9523,15.9666,15.938,15.9666,21982.15
2014-08-29 13:00:00,33.5,33.61,33.49,33.6,49647.49,15.9713,16.0238,15.9666,16.019,49647.49
2014-08-29 13:30:00,33.58,33.59,33.45,33.49,22303.84,16.0095,16.0142,15.9475,15.9666,22303.84
2014-08-29 14:00:00,33.49,33.54,33.49,33.53,32597.92,15.9666,15.9904,15.9666,15.9856,32597.92
2014-08-29 14:30:00,33.53,33.57,33.47,33.54,60477.72,15.9856,16.0047,15.957,15.9904,60477.72
2014-08-29 15:00:00,33.54,33.54,33.44,33.45,73023.63,15.9904,15.9904,15.9427,15.9475,73023.63
2014-08-29 15:30:00,33.45,33.55,33.45,33.55,196552.59,15.9475,15.9952,15.9475,15.9952,196552.59
2014-09-02 09:30:00,33.6,33.78,33.45,33.72,162024.53,16.019,16.1048,15.9475,16.0762,162024.53
2014-09-02 10:00:00,33.72,33.85,33.62,33.85,75061.0,16.0762,16.1382,16.0285,16.1382,75061.0
2014-09-02 10:30:00,33.85,33.9,33.75,33.77,96507.0,16.1382,16.162,16.0905,16.1001,96507.0
2014-09-02 11:00:00,33.77,33.81,33.66,33.7,72487.48,16.1001,16.1191,16.0476,16.0667,72487.48
2014-09-02 11:30:00,33.71,33.74,33.58,33.58,36994.35,16.0715,16.0858,16.0095,16.0095,36994.35
2014-09-02 12:00:00,33.58,33.72,33.55,33.71,38924.49,16.0095,16.0762,15.9952,16.0715,38924.49
2014-09-02 12:30:00,33.7,33.71,33.54,33.56,38173.88,16.0667,16.0715,15.9904,15.9999,38173.88
2014-09-02 13:00:00,33.55,33.59,33.54,33.56,28737.64,15.9952,16.0142,15.9904,15.9999,28737.64
2014-09-02 13:30:00,33.56,33.6,33.55,33.6,24770.13,15.9999,16.019,15.9952,16.019,24770.13
2014-09-02 14:00:00,33.6,33.62,33.58,33.59,31847.31,16.019,16.0285,16.0095,16.0142,31847.31
2014-09-02 14:30:00,33.6,33.69,33.56,33.67,53186.08,16.019,16.0619,15.9999,16.0524,53186.08
2014-09-02 15:00:00,33.66,33.68,33.62,33.66,74095.93,16.0476,16.0572,16.0285,16.0476,74095.93
2014-09-02 15:30:00,33.67,33.68,33.63,33.66,220250.42,16.0524,16.0572,16.0333,16.0476,220250.42
2014-09-03 09:30:00,33.63,33.8,33.63,33.77,27987.03,16.0333,16.1144,16.0333,16.1001,27987.03
2014-09-03 10:00:00,33.77,33.78,33.64,33.67,30667.78,16.1001,16.1048,16.0381,16.0524,30667.78
2014-09-03 10:30:00,33.68,33.68,33.58,33.6,37208.81,16.0572,16.0572,16.0095,16.019,37208.81
2014-09-03 11:00:00,33.61,33.63,33.54,33.54,38388.34,16.0238,16.0333,15.9904,15.9904,38388.34
2014-09-03 11:30:00,33.54,33.62,33.52,33.54,47073.97,15.9904,16.0285,15.9809,15.9904,47073.97
2014-09-03 12:00:00,33.52,33.62,33.48,33.62,30346.09,15.9809,16.0285,15.9618,16.0285,30346.09
2014-09-03 12:30:00,33.62,33.69,33.61,33.68,21231.54,16.0285,16.0619,16.0238,16.0572,21231.54
2014-09-03 13:00:00,33.68,33.69,33.64,33.68,19086.94,16.0572,16.0619,16.0381,16.0572,19086.94
2014-09-03 13:30:00,33.67,33.69,33.58,33.63,21446.0,16.0524,16.0619,16.0095,16.0333,21446.0
2014-09-03 14:00:00,33.62,33.63,33.6,33.62,18765.25,16.0285,16.0333,16.019,16.0285,18765.25
2014-09-03 14:30:00,33.63,33.64,33.55,33.57,21874.92,16.0333,16.0381,15.9952,16.0047,21874.92
2014-09-03 15:00:00,33.56,33.63,33.54,33.63,52649.93,15.9999,16.0333,15.9904,16.0333,52649.93
2014-09-03 15:30:00,33.62,33.72,33.62,33.64,162453.45,16.0285,16.0762,16.0285,16.0381,162453.45
2014-09-04 09:30:00,33.6,33.7,33.5,33.5,45143.83,16.019,16.0667,15.9713,15.9713,45143.83
2014-09-04 10:00:00,33.51,33.63,33.5,33.56,119883.14,15.9761,16.0333,15.9713,15.9999,119883.14
2014-09-04 10:30:00,33.56,33.59,33.48,33.52,33241.3,15.9999,16.0142,15.9618,15.9809,33241.3
2014-09-04 11:00:00,33.52,33.59,33.52,33.53,28630.41,15.9809,16.0142,15.9809,15.9856,28630.41
2014-09-04 11:30:00,33.53,33.59,33.49,33.49,63265.7,15.9856,16.0142,15.9666,15.9666,63265.7
2014-09-04 12:00:00,33.49,33.5,33.39,33.4,37852.19,15.9666,15.9713,15.9189,15.9237,37852.19
2014-09-04 12:30:00,33.41,33.63,33.3,33.62,184864.52,15.9284,16.0333,15.876,16.0285,184864.52
2014-09-04 13:00:00,33.62,33.99,33.59,33.98,236120.46,16.0285,16.2049,16.0142,16.2002,236120.46
2014-09-04 13:30:00,33.98,34.03,33.67,33.68,162346.22,16.2002,16.224,16.0524,16.0572,162346.22
2014-09-04 14:00:00,33.67,33.8,33.63,33.68,33026.84,16.0524,16.1144,16.0333,16.0572,33026.84
2014-09-04 14:30:00,33.66,33.68,33.56,33.58,63480.16,16.0476,16.0572,15.9999,16.0095,63480.16
2014-09-04 15:00:00,33.57,33.58,33.46,33.48,60156.03,16.0047,16.0095,15.9523,15.9618,60156.03
2014-09-04 15:30:00,33.48,33.57,33.45,33.56,159772.7,15.9618,16.0047,15.9475,15.9999,159772.7
2014-09-05 09:30:00,33.59,33.69,33.5,33.61,40640.17,16.0142,16.0619,15.9713,16.0238,40640.17
2014-09-05 10:00:00,33.61,33.63,33.32,33.46,79457.43,16.0238,16.0333,15.8855,15.9523,79457.43
2014-09-05 10:30:00,33.47,33.49,33.33,33.42,16406.19,15.957,15.9666,15.8903,15.9332,16406.19
2014-09-05 11:00:00,33.41,33.52,33.4,33.46,28952.1,15.9284,15.9809,15.9237,15.9523,28952.1
2014-09-05 11:30:00,33.47,33.69,33.43,33.64,62086.17,15.957,16.0619,15.938,16.0381,62086.17
2014-09-05 12:00:00,33.64,33.65,33.59,33.64,5897.65,16.0381,16.0429,16.0142,16.0381,5897.65
2014-09-05 12:30:00,33.63,33.68,33.62,33.64,11902.53,16.0333,16.0572,16.0285,16.0381,11902.53
2014-09-05 13:00:00,33.64,33.68,33.64,33.66,10186.85,16.0381,16.0572,16.0381,16.0476,10186.85
2014-09-05 13:30:00,33.65,33.66,33.57,33.63,27987.03,16.0429,16.0476,16.0047,16.0333,27987.03
2014-09-05 14:00:00,33.65,33.69,33.63,33.69,30346.09,16.0429,16.0619,16.0333,16.0619,30346.09
2014-09-05 14:30:00,33.69,33.69,33.66,33.66,32383.46,16.0619,16.0619,16.0476,16.0476,32383.46
2014-09-05 15:00:00,33.66,33.68,33.64,33.65,51792.09,16.0476,16.0572,16.0381,16.0429,51792.09
2014-09-05 15:30:00,33.64,33.78,33.63,33.78,182291.0,16.0381,16.1048,16.0333,16.1048,182291.0
2014-09-08 09:30:00,33.78,34.6,33.78,34.37,157520.87,16.1048,16.4958,16.1048,16.3861,157520.87
2014-09-08 10:00:00,34.38,34.38,33.97,34.04,169959.55,16.3909,16.3909,16.1954,16.2288,169959.55
2014-09-08 10:30:00,34.03,34.05,33.89,33.89,136503.79,16.224,16.2336,16.1573,16.1573,136503.79
2014-09-08 11:00:00,33.89,33.89,33.72,33.72,72809.17,16.1573,16.1573,16.0762,16.0762,72809.17
2014-09-08 11:30:00,33.72,33.72,33.6,33.61,43428.15,16.0762,16.0762,16.019,16.0238,43428.15
2014-09-08 12:00:00,33.62,33.71,33.61,33.67,43749.84,16.0285,16.0715,16.0238,16.0524,43749.84
2014-09-08 12:30:00,33.66,33.69,33.66,33.68,36136.51,16.0476,16.0619,16.0476,16.0572,36136.51
2014-09-08 13:00:00,33.67,33.68,33.57,33.57,44071.53,16.0524,16.0572,16.0047,16.0047,44071.53
2014-09-08 13:30:00,33.58,33.64,33.53,33.64,54901.76,16.0095,16.0381,15.9856,16.0381,54901.76
2014-09-08 14:00:00,33.64,33.64,33.62,33.63,37530.5,16.0381,16.0381,16.0285,16.0333,37530.5
2014-09-08 14:30:00,33.63,33.68,33.63,33.66,46430.59,16.0333,16.0572,16.0333,16.0476,46430.59
2014-09-08 15:00:00,33.67,33.73,33.65,33.72,58869.27,16.0524,16.081,16.0429,16.0762,58869.27
2014-09-08 15:30:00,33.72,33.79,33.7,33.75,193657.38,16.0762,16.1096,16.0667,16.0905,193657.38
2014-09-09 09:30:00,33.64,33.68,33.48,33.59,83317.71,16.0381,16.0572,15.9618,16.0142,83317.71
2014-09-09 10:00:00,33.58,33.58,33.47,33.51,42999.23,16.0095,16.0095,15.957,15.9761,42999.23
2014-09-09 10:30:00,33.52,33.52,33.3,33.35,108087.84,15.9809,15.9809,15.876,15.8998,108087.84
2014-09-09 11:00:00,33.35,33.48,33.35,33.44,26271.35,15.8998,15.9618,15.8998,15.9427,26271.35
2014-09-09 11:30:00,33.44,33.55,33.43,33.46,35278.67,15.9427,15.9952,15.938,15.9523,35278.67
2014-09-09 12:00:00,33.46,33.46,33.39,33.4,31311.16,15.9523,15.9523,15.9189,15.9237,31311.16
2014-09-09 12:30:00,33.4,33.41,33.29,33.31,23268.91,15.9237,15.9284,15.8712,15.8808,23268.91
2014-09-09 13:00:00,33.31,33.36,33.28,33.36,26378.58,15.8808,15.9046,15.8665,15.9046,26378.58
2014-09-09 13:30:00,33.35,33.45,33.35,33.4,36243.74,15.8998,15.9475,15.8998,15.9237,36243.74
2014-09-09 14:00:00,33.4,33.42,33.38,33.38,52864.39,15.9237,15.9332,15.9141,15.9141,52864.39
2014-09-09 14:30:00,33.38,33.41,33.33,33.34,38173.88,15.9141,15.9284,15.8903,15.8951,38173.88
2014-09-09 15:00:00,33.35,33.35,33.17,33.22,53722.23,15.8998,15.8998,15.814,15.8378,53722.23
2014-09-09 15:30:00,33.22,33.26,33.21,33.23,135753.18,15.8378,15.8569,15.8331,15.8426,135753.18
2014-09-10 09:30:00,33.4,33.52,33.32,33.4,99080.52,15.9237,15.9809,15.8855,15.9237,99080.52
2014-09-10 10:00:00,33.42,33.45,33.31,33.39,41926.93,15.9332,15.9475,15.8808,15.9189,41926.93
2014-09-10 10:30:00,33.38,33.44,33.34,33.4,183256.07,15.9141,15.9427,15.8951,15.9237,183256.07
2014-09-10 11:00:00,33.41,33.44,33.4,33.43,48039.04,15.9284,15.9427,15.9237,15.938,48039.04
2014-09-10 11:30:00,33.43,33.43,33.35,33.38,57796.97,15.938,15.938,15.8998,15.9141,57796.97
2014-09-10 12:00:00,33.38,33.44,33.36,33.43,65839.22,15.9141,15.9427,15.9046,15.938,65839.22
2014-09-10 12:30:00,33.43,33.44,33.38,33.39,107444.46,15.938,15.9427,15.9141,15.9189,107444.46
2014-09-10 13:00:00,33.4,33.55,33.39,33.55,25520.74,15.9237,15.9952,15.9189,15.9952,25520.74
2014-09-10 13:30:00,33.55,33.58,33.45,33.49,21338.77,15.9952,16.0095,15.9475,15.9666,21338.77
2014-09-10 14:00:00,33.49,33.5,33.42,33.42,31096.7,15.9666,15.9713,15.9332,15.9332,31096.7
2014-09-10 14:30:00,33.42,33.43,33.34,33.34,80529.73,15.9332,15.938,15.8951,15.8951,80529.73
2014-09-10 15:00:00,33.33,33.44,33.32,33.4,112269.81,15.8903,15.9427,15.8855,15.9237,112269.81
2014-09-10 15:30:00,33.41,33.42,33.34,33.39,199233.34,15.9284,15.9332,15.8951,15.9189,199233.34
2014-09-11 09:30:00,33.36,33.4,33.29,33.32,42141.39,15.9046,15.9237,15.8712,15.8855,42141.39
2014-09-11 10:00:00,33.32,33.33,33.2,33.22,14904.97,15.8855,15.8903,15.8283,15.8378,14904.97
2014-09-11 10:30:00,33.22,33.26,33.11,33.25,36887.12,15.8378,15.8569,15.7854,15.8521,36887.12
2014-09-11 11:00:00,33.26,33.31,33.25,33.26,19623.09,15.8569,15.8808,15.8521,15.8569,19623.09
2014-09-11 11:30:00,33.25,33.26,33.16,33.21,81602.03,15.8521,15.8569,15.8092,15.8331,81602.03
2014-09-11 12:00:00,33.22,33.25,33.2,33.24,42677.54,15.8378,15.8521,15.8283,15.8474,42677.54
2014-09-11 12:30:00,33.24,33.24,33.15,33.16,36672.66,15.8474,15.8474,15.8045,15.8092,36672.66
2014-09-11 13:00:00,33.16,33.2,33.13,33.15,21982.15,15.8092,15.8283,15.7949,15.8045,21982.15
2014-09-11 13:30:00,33.15,33.2,33.11,33.2,158057.02,15.8045,15.8283,15.7854,15.8283,158057.02
2014-09-11 14:00:00,33.2,33.21,33.17,33.19,36779.89,15.8283,15.8331,15.814,15.8235,36779.89
2014-09-11 14:30:00,33.2,33.2,33.18,33.2,22839.99,15.8283,15.8283,15.8188,15.8283,22839.99
2014-09-11 15:00:00,33.2,33.2,33.17,33.2,41712.47,15.8283,15.8283,15.814,15.8283,41712.47
2014-09-11 15:30:00,33.2,33.2,33.18,33.19,111626.43,15.8283,15.8283,15.8188,15.8235,111626.43
2014-09-12 09:30:00,33.13,33.17,32.93,32.94,30453.32,15.7949,15.814,15.6996,15.7044,30453.32
2014-09-12 10:00:00,32.92,32.93,32.84,32.88,61764.48,15.6948,15.6996,15.6567,15.6757,61764.48
2014-09-12 10:30:00,32.86,32.87,32.77,32.8,68627.2,15.6662,15.671,15.6233,15.6376,68627.2
2014-09-12 11:00:00,32.79,32.82,32.77,32.81,33241.3,15.6328,15.6471,15.6233,15.6424,33241.3
2014-09-12 11:30:00,32.8,32.83,32.78,32.81,49861.95,15.6376,15.6519,15.6281,15.6424,49861.95
2014-09-12 12:00:00,32.81,32.99,32.81,32.99,132000.13,15.6424,15.7282,15.6424,15.7282,132000.13
2014-09-12 12:30:00,32.99,33.02,32.96,32.99,47181.2,15.7282,15.7425,15.7139,15.7282,47181.2
2014-09-12 13:00:00,32.98,32.99,32.9,32.94,23054.45,15.7234,15.7282,15.6853,15.7044,23054.45
2014-09-12 13:30:00,32.93,32.93,32.82,32.82,20909.85,15.6996,15.6996,15.6471,15.6471,20909.85
2014-09-12 14:00:00,32.82,32.86,32.79,32.79,20266.47,15.6471,15.6662,15.6328,15.6328,20266.47
2014-09-12 14:30:00,32.78,32.81,32.73,32.74,25199.05,15.6281,15.6424,15.6042,15.609,25199.05
2014-09-12 15:00:00,32.74,32.88,32.72,32.85,104763.71,15.609,15.6757,15.5995,15.6614,104763.71
2014-09-12 15:30:00,32.85,32.89,32.81,32.83,222609.48,15.6614,15.6805,15.6424,15.6519,222609.48
2014-09-15 09:30:00,33.13,33.42,32.91,33.13,195373.06,15.7949,15.9332,15.6901,15.7949,195373.06
2014-09-15 10:00:00,33.13,33.37,33.01,33.36,98651.6,15.7949,15.9094,15.7377,15.9046,98651.6
2014-09-15 10:30:00,33.37,33.39,33.24,33.29,95756.39,15.9094,15.9189,15.8474,15.8712,95756.39
2014-09-15 11:00:00,33.28,33.31,33.23,33.23,71415.18,15.8665,15.8808,15.8426,15.8426,71415.18
2014-09-15 11:30:00,33.23,33.26,33.2,33.2,83853.86,15.8426,15.8569,15.8283,15.8283,83853.86
2014-09-15 12:00:00,33.2,33.21,33.04,33.11,49647.49,15.8283,15.8331,15.752,15.7854,49647.49
2014-09-15 12:30:00,33.11,33.12,33.04,33.12,53400.54,15.7854,15.7902,15.752,15.7902,53400.54
2014-09-15 13:00:00,33.11,33.2,33.08,33.14,207811.74,15.7854,15.8283,15.7711,15.7997,207811.74
2014-09-15 13:30:00,33.15,33.2,33.13,33.17,42570.31,15.8045,15.8283,15.7949,15.814,42570.31
2014-09-15 14:00:00,33.17,33.2,33.15,33.2,77956.21,15.814,15.8283,15.8045,15.8283,77956.21
2014-09-15 14:30:00,33.2,33.21,33.14,33.15,88464.75,15.8283,15.8331,15.7997,15.8045,88464.75
2014-09-15 15:00:00,33.15,33.17,33.13,33.16,71415.18,15.8045,15.814,15.7949,15.8092,71415.18
2014-09-15 15:30:00,33.17,33.24,33.14,33.22,281264.29,15.814,15.8474,15.7997,15.8378,281264.29
2014-09-16 09:30:00,33.34,33.4,32.98,33.11,125673.56,15.8951,15.9237,15.7234,15.7854,125673.56
2014-09-16 10:00:00,33.1,33.16,33.03,33.03,52221.01,15.7806,15.8092,15.7473,15.7473,52221.01
2014-09-16 10:30:00,33.05,33.14,33.03,33.08,50934.25,15.7568,15.7997,15.7473,15.7711,50934.25
2014-09-16 11:00:00,33.08,33.08,32.87,32.98,77527.29,15.7711,15.7711,15.671,15.7234,77527.29
2014-09-16 11:30:00,32.98,33.15,32.98,33.11,71951.33,15.7234,15.8045,15.7234,15.7854,71951.33
2014-09-16 12:00:00,33.11,33.15,33.08,33.11,50398.1,15.7854,15.8045,15.7711,15.7854,50398.1
2014-09-16 12:30:00,33.11,33.13,33.09,33.09,72380.25,15.7854,15.7949,15.7759,15.7759,72380.25
2014-09-16 13:00:00,33.1,33.14,33.09,33.12,45787.21,15.7806,15.7997,15.7759,15.7902,45787.21
2014-09-16 13:30:00,33.13,33.15,33.06,33.07,88786.44,15.7949,15.8045,15.7616,15.7663,88786.44
2014-09-16 14:00:00,33.06,33.13,33.06,33.12,60906.64,15.7616,15.7949,15.7616,15.7902,60906.64
2014-09-16 14:30:00,33.12,33.15,33.08,33.13,71093.49,15.7902,15.8045,15.7711,15.7949,71093.49
2014-09-16 15:00:00,33.13,33.21,33.13,33.17,57582.51,15.7949,15.8331,15.7949,15.814,57582.51
2014-09-16 15:30:00,33.17,33.24,33.15,33.15,272793.12,15.814,15.8474,15.8045,15.8045,272793.12
2014-09-17 09:30:00,33.25,33.73,33.2,33.63,1340053.31,15.8521,16.081,15.8283,16.0333,1340053.31
2014-09-17 10:00:00,33.62,33.66,33.51,33.52,83532.17,16.0285,16.0476,15.9761,15.9809,83532.17
2014-09-17 10:30:00,33.52,33.55,33.37,33.48,168351.1,15.9809,15.9952,15.9094,15.9618,168351.1
2014-09-17 11:00:00,33.48,33.49,33.4,33.45,159451.01,15.9618,15.9666,15.9237,15.9475,159451.01
2014-09-17 11:30:00,33.46,33.62,33.4,33.61,78277.9,15.9523,16.0285,15.9237,16.0238,78277.9
2014-09-17 12:00:00,33.62,33.62,33.52,33.55,59619.88,16.0285,16.0285,15.9809,15.9952,59619.88
2014-09-17 12:30:00,33.56,33.65,33.54,33.59,64981.38,15.9999,16.0429,15.9904,16.0142,64981.38
2014-09-17 13:00:00,33.6,33.66,33.58,33.58,64016.31,16.019,16.0476,16.0095,16.0095,64016.31
2014-09-17 13:30:00,33.59,33.59,33.22,33.36,187009.12,16.0142,16.0142,15.8378,15.9046,187009.12
2014-09-17 14:00:00,33.37,33.43,33.2,33.39,81173.11,15.9094,15.938,15.8283,15.9189,81173.11
2014-09-17 14:30:00,33.39,33.39,33.24,33.31,94040.71,15.9189,15.9189,15.8474,15.8808,94040.71
2014-09-17 15:00:00,33.32,33.45,33.29,33.38,86320.15,15.8855,15.9475,15.8712,15.9141,86320.15
2014-09-17 15:30:00,33.37,33.38,33.28,33.3,191620.01,15.9094,15.9141,15.8665,15.876,191620.01
2014-09-18 09:30:00,33.27,33.5,33.27,33.39,83853.86,15.8617,15.9713,15.8617,15.9189,83853.86
2014-09-18 10:00:00,33.37,33.42,33.29,33.29,79350.2,15.9094,15.9332,15.8712,15.8712,79350.2
2014-09-18 10:30:00,33.29,33.39,33.29,33.29,79564.66,15.8712,15.9189,15.8712,15.8712,79564.66
2014-09-18 11:00:00,33.3,33.39,33.29,33.39,39889.56,15.876,15.9189,15.8712,15.9189,39889.56
2014-09-18 11:30:00,33.38,33.39,33.33,33.36,33562.99,15.9141,15.9189,15.8903,15.9046,33562.99
2014-09-18 12:00:00,33.36,33.39,33.35,33.36,26807.5,15.9046,15.9189,15.8998,15.9046,26807.5
2014-09-18 12:30:00,33.36,33.37,33.3,33.31,40854.63,15.9046,15.9094,15.876,15.8808,40854.63
2014-09-18 13:00:00,33.3,33.34,33.29,33.34,57475.28,15.876,15.8951,15.8712,15.8951,57475.28
2014-09-18 13:30:00,33.34,33.4,33.34,33.38,66375.37,15.8951,15.9237,15.8951,15.9141,66375.37
2014-09-18 14:00:00,33.39,33.39,33.38,33.39,29702.71,15.9189,15.9189,15.9141,15.9189,29702.71
2014-09-18 14:30:00,33.39,33.39,33.36,33.39,34956.98,15.9189,15.9189,15.9046,15.9189,34956.98
2014-09-18 15:00:00,33.39,33.39,33.36,33.39,75489.92,15.9189,15.9189,15.9046,15.9189,75489.92
2014-09-18 15:30:00,33.38,33.4,33.33,33.34,195373.06,15.9141,15.9237,15.8903,15.8951,195373.06
2014-09-19 09:30:00,33.52,33.53,33.33,33.38,256815.85,15.9809,15.9856,15.8903,15.9141,256815.85
2014-09-19 10:00:00,33.38,33.41,33.35,33.37,58440.35,15.9141,15.9284,15.8998,15.9094,58440.35
2014-09-19 10:30:00,33.37,33.43,33.34,33.36,70986.26,15.9094,15.938,15.8951,15.9046,70986.26
2014-09-19 11:00:00,33.36,33.4,33.34,33.38,62515.09,15.9046,15.9237,15.8951,15.9141,62515.09
2014-09-19 11:30:00,33.37,33.38,33.29,33.36,76133.3,15.9094,15.9141,15.8712,15.9046,76133.3
2014-09-19 12:00:00,33.35,33.36,33.32,33.32,38173.88,15.8998,15.9046,15.8855,15.8855,38173.88
2014-09-19 12:30:00,33.32,33.33,33.26,33.3,38281.11,15.8855,15.8903,15.8569,15.876,38281.11
2014-09-19 13:00:00,33.29,33.31,33.25,33.26,35814.82,15.8712,15.8808,15.8521,15.8569,35814.82
2014-09-19 13:30:00,33.26,33.35,33.26,33.35,34313.6,15.8569,15.8998,15.8569,15.8998,34313.6
2014-09-19 14:00:00,33.35,33.39,33.31,33.31,42034.16,15.8998,15.9189,15.8808,15.8808,42034.16
2014-09-19 14:30:00,33.32,33.35,33.28,33.28,51363.17,15.8855,15.8998,15.8665,15.8665,51363.17
2014-09-19 15:00:00,33.29,33.36,33.28,33.36,74846.54,15.8712,15.9046,15.8665,15.9046,74846.54
2014-09-19 15:30:00,33.36,33.36,33.24,33.25,324156.29,15.9046,15.9046,15.8474,15.8521,324156.29
2014-09-22 09:30:00,33.09,33.18,32.79,33.11,129748.3,15.7759,15.8188,15.6328,15.7854,129748.3
2014-09-22 10:00:00,33.11,33.12,32.85,32.85,82567.1,15.7854,15.7902,15.6614,15.6614,82567.1
2014-09-22 10:30:00,32.84,33.0,32.84,32.85,101868.5,15.6567,15.733,15.6567,15.6614,101868.5
2014-09-22 11:00:00,32.85,32.87,32.81,32.84,102190.19,15.6614,15.671,15.6424,15.6567,102190.19
2014-09-22 11:30:00,32.84,32.84,32.71,32.81,90823.81,15.6567,15.6567,15.5947,15.6424,90823.81
2014-09-22 12:00:00,32.8,32.85,32.77,32.78,53615.0,15.6376,15.6614,15.6233,15.6281,53615.0
2014-09-22 12:30:00,32.79,32.79,32.72,32.74,79564.66,15.6328,15.6328,15.5995,15.609,79564.66
2014-09-22 13:00:00,32.73,32.82,32.71,32.81,83853.86,15.6042,15.6471,15.5947,15.6424,83853.86
2014-09-22 13:30:00,32.81,32.85,32.78,32.82,68948.89,15.6424,15.6614,15.6281,15.6471,68948.89
2014-09-22 14:00:00,32.82,32.85,32.75,32.78,88357.52,15.6471,15.6614,15.6138,15.6281,88357.52
2014-09-22 14:30:00,32.79,32.88,32.79,32.88,75275.46,15.6328,15.6757,15.6328,15.6757,75275.46
2014-09-22 15:00:00,32.87,32.95,32.87,32.95,160523.31,15.671,15.7091,15.671,15.7091,160523.31
2014-09-22 15:30:00,32.95,32.97,32.88,32.95,472133.69,15.7091,15.7187,15.6757,15.7091,472133.69
2014-09-23 09:30:00,32.46,32.84,32.34,32.84,143902.66,15.6844,15.868,15.6264,15.868,143902.66
2014-09-23 10:00:00,32.84,32.93,32.68,32.78,282765.51,15.868,15.9115,15.7907,15.839,282765.51
2014-09-23 10:30:00,32.77,32.87,32.69,32.81,140256.84,15.8342,15.8825,15.7955,15.8535,140256.84
2014-09-23 11:00:00,32.81,32.84,32.75,32.79,93504.56,15.8535,15.868,15.8245,15.8439,93504.56
2014-09-23 11:30:00,32.79,32.88,32.79,32.8,52435.47,15.8439,15.8873,15.8439,15.8487,52435.47
2014-09-23 12:00:00,32.8,32.82,32.74,32.82,49861.95,15.8487,15.8583,15.8197,15.8583,49861.95
2014-09-23 12:30:00,32.82,32.84,32.75,32.78,51792.09,15.8583,15.868,15.8245,15.839,51792.09
2014-09-23 13:00:00,32.78,32.8,32.75,32.78,59298.19,15.839,15.8487,15.8245,15.839,59298.19
2014-09-23 13:30:00,32.79,32.89,32.77,32.87,94255.17,15.8439,15.8922,15.8342,15.8825,94255.17
2014-09-23 14:00:00,32.87,32.89,32.76,32.81,82674.33,15.8825,15.8922,15.8294,15.8535,82674.33
2014-09-23 14:30:00,32.8,32.86,32.8,32.86,88143.06,15.8487,15.8777,15.8487,15.8777,88143.06
2014-09-23 15:00:00,32.86,32.92,32.85,32.91,109589.06,15.8777,15.9067,15.8728,15.9018,109589.06
2014-09-23 15:30:00,32.92,32.94,32.82,32.83,282122.13,15.9067,15.9163,15.8583,15.8632,282122.13
2014-09-24 09:30:00,32.83,32.85,32.57,32.66,137254.4,15.8632,15.8728,15.7376,15.781,137254.4
2014-09-24 10:00:00,32.66,32.69,32.55,32.6,130069.99,15.781,15.7955,15.7279,15.752,130069.99
2014-09-24 10:30:00,32.6,32.64,32.59,32.59,154196.74,15.752,15.7714,15.7472,15.7472,154196.74
2014-09-24 11:00:00,32.59,32.74,32.57,32.73,123743.42,15.7472,15.8197,15.7376,15.8149,123743.42
2014-09-24 11:30:00,32.73,32.79,32.68,32.73,101332.35,15.8149,15.8439,15.7907,15.8149,101332.35
2014-09-24 12:00:00,32.73,32.82,32.71,32.76,131892.9,15.8149,15.8583,15.8052,15.8294,131892.9
2014-09-24 12:30:00,32.76,32.79,32.72,32.75,128890.46,15.8294,15.8439,15.81,15.8245,128890.46
2014-09-24 13:00:00,32.75,32.79,32.65,32.66,126424.17,15.8245,15.8439,15.7762,15.781,126424.17
2014-09-24 13:30:00,32.65,32.7,32.65,32.69,130284.45,15.7762,15.8004,15.7762,15.7955,130284.45
2014-09-24 14:00:00,32.69,32.69,32.62,32.67,155590.73,15.7955,15.7955,15.7617,15.7859,155590.73
2014-09-24 14:30:00,32.68,32.97,32.68,32.81,225397.46,15.7907,15.9308,15.7907,15.8535,225397.46
2014-09-24 15:00:00,32.82,32.92,32.78,32.89,235262.62,15.8583,15.9067,15.839,15.8922,235262.62
2014-09-24 15:30:00,32.89,32.97,32.85,32.91,625901.51,15.8922,15.9308,15.8728,15.9018,625901.51
2014-09-25 09:30:00,32.87,33.71,32.85,33.26,497547.2,15.8825,16.2884,15.8728,16.071,497547.2
2014-09-25 10:00:00,33.26,33.35,33.14,33.19,229364.97,16.071,16.1144,16.013,16.0371,229364.97
2014-09-25 10:30:00,33.19,33.19,32.92,33.03,306785.03,16.0371,16.0371,15.9067,15.9598,306785.03
2014-09-25 11:00:00,33.03,33.29,33.03,33.27,256279.7,15.9598,16.0854,15.9598,16.0758,256279.7
2014-09-25 11:30:00,33.28,33.39,33.2,33.27,323727.37,16.0806,16.1338,16.042,16.0758,323727.37
2014-09-25 12:00:00,33.27,33.35,33.25,33.26,173498.14,16.0758,16.1144,16.0661,16.071,173498.14
2014-09-25 12:30:00,33.26,33.26,32.99,33.05,212315.4,16.071,16.071,15.9405,15.9695,212315.4
2014-09-25 13:00:00,33.04,33.17,33.04,33.13,73238.09,15.9647,16.0275,15.9647,16.0081,73238.09
2014-09-25 13:30:00,33.13,33.13,33.02,33.05,56939.13,16.0081,16.0081,15.955,15.9695,56939.13
2014-09-25 14:00:00,33.06,33.06,32.99,33.05,52864.39,15.9743,15.9743,15.9405,15.9695,52864.39
2014-09-25 14:30:00,33.04,33.08,33.0,33.02,58869.27,15.9647,15.984,15.9453,15.955,58869.27
2014-09-25 15:00:00,33.03,33.04,32.92,32.94,146905.1,15.9598,15.9647,15.9067,15.9163,146905.1
2014-09-25 15:30:00,32.94,33.04,32.86,32.87,437605.63,15.9163,15.9647,15.8777,15.8825,437605.63
2014-09-26 09:30:00,32.0,32.0,31.17,31.51,483600.0,17.2168,17.2168,16.7702,16.9531,483600.0
2014-09-26 10:00:00,31.53,31.79,31.53,31.62,184300.0,16.9639,17.1038,16.9639,17.0123,184300.0
2014-09-26 10:30:00,31.62,31.62,31.3,31.45,198400.0,17.0123,17.0123,16.8402,16.9209,198400.0
2014-09-26 11:00:00,31.46,31.56,31.26,31.28,151200.0,16.9262,16.98,16.8186,16.8294,151200.0
2014-09-26 11:30:00,31.27,31.5,31.23,31.49,115900.0,16.824,16.9478,16.8025,16.9424,115900.0
2014-09-26 12:00:00,31.49,31.52,31.4,31.48,80000.0,16.9424,16.9585,16.894,16.937,80000.0
2014-09-26 12:30:00,31.49,31.5,31.38,31.47,87800.0,16.9424,16.9478,16.8832,16.9316,87800.0
2014-09-26 13:00:00,31.47,31.58,31.47,31.52,116600.0,16.9316,16.9908,16.9316,16.9585,116600.0
2014-09-26 13:30:00,31.52,31.53,31.43,31.47,93200.0,16.9585,16.9639,16.9101,16.9316,93200.0
2014-09-26 14:00:00,31.47,31.65,31.46,31.56,92900.0,16.9316,17.0285,16.9262,16.98,92900.0
2014-09-26 14:30:00,31.56,31.71,31.55,31.71,159900.0,16.98,17.0607,16.9747,17.0607,159900.0
2014-09-26 15:00:00,31.71,31.84,31.69,31.81,259800.0,17.0607,17.1307,17.05,17.1145,259800.0
2014-09-26 15:30:00,31.8,31.92,31.78,31.9,485600.0,17.1092,17.1737,17.0984,17.163,485600.0
2014-09-29 09:30:00,31.65,31.86,31.63,31.78,198000.0,17.0285,17.1414,17.0177,17.0984,198000.0
2014-09-29 10:00:00,31.78,31.85,31.7,31.79,111600.0,17.0984,17.1361,17.0554,17.1038,111600.0
2014-09-29 10:30:00,31.79,31.87,31.67,31.67,129000.0,17.1038,17.1468,17.0392,17.0392,129000.0
2014-09-29 11:00:00,31.67,31.84,31.64,31.82,79600.0,17.0392,17.1307,17.0231,17.1199,79600.0
2014-09-29 11:30:00,31.83,31.85,31.78,31.83,67900.0,17.1253,17.1361,17.0984,17.1253,67900.0
2014-09-29 12:00:00,31.83,31.83,31.72,31.77,68600.0,17.1253,17.1253,17.0661,17.093,68600.0
2014-09-29 12:30:00,31.77,31.79,31.72,31.78,53900.0,17.093,17.1038,17.0661,17.0984,53900.0
2014-09-29 13:00:00,31.78,33.37,31.77,32.63,1561800.0,17.0984,17.9539,17.093,17.5557,1561800.0
2014-09-29 13:30:00,32.63,33.96,32.59,33.83,2979500.0,17.5557,18.2713,17.5342,18.2014,2979500.0
2014-09-29 14:00:00,33.82,33.97,33.64,33.73,925500.0,18.196,18.2767,18.0991,18.1476,925500.0
2014-09-29 14:30:00,33.73,33.99,33.73,33.85,523800.0,18.1476,18.2874,18.1476,18.2121,523800.0
2014-09-29 15:00:00,33.85,34.09,33.84,34.03,473500.0,18.2121,18.3412,18.2067,18.309,473500.0
2014-09-29 15:30:00,34.04,34.31,33.89,33.9,1412500.0,18.3143,18.4596,18.2336,18.239,1412500.0
2014-09-30 09:30:00,32.6,33.19,32.6,32.86,534600.0,17.5396,17.857,17.5396,17.6795,534600.0
2014-09-30 10:00:00,32.86,32.89,32.61,32.7,674000.0,17.6795,17.6956,17.545,17.5934,674000.0
2014-09-30 10:30:00,32.71,32.76,32.67,32.72,423500.0,17.5988,17.6257,17.5772,17.6041,423500.0
2014-09-30 11:00:00,32.72,32.73,32.67,32.71,376300.0,17.6041,17.6095,17.5772,17.5988,376300.0
2014-09-30 11:30:00,32.7,32.72,32.59,32.7,170000.0,17.5934,17.6041,17.5342,17.5934,170000.0
2014-09-30 12:00:00,32.7,32.7,32.58,32.62,133300.0,17.5934,17.5934,17.5288,17.5503,133300.0
2014-09-30 12:30:00,32.62,32.65,32.45,32.45,241400.0,17.5503,17.5665,17.4589,17.4589,241400.0
2014-09-30 13:00:00,32.45,32.52,32.45,32.46,149500.0,17.4589,17.4965,17.4589,17.4643,149500.0
2014-09-30 13:30:00,32.47,32.5,32.37,32.38,116100.0,17.4696,17.4858,17.4158,17.4212,116100.0
2014-09-30 14:00:00,32.39,32.48,32.29,32.37,206900.0,17.4266,17.475,17.3728,17.4158,206900.0
2014-09-30 14:30:00,32.36,32.5,32.3,32.46,232700.0,17.4105,17.4858,17.3782,17.4643,232700.0
2014-09-30 15:00:00,32.45,32.6,32.4,32.58,303400.0,17.4589,17.5396,17.432,17.5288,303400.0
2014-09-30 15:30:00,32.58,32.71,32.5,32.64,1535400.0,17.5288,17.5988,17.4858,17.5611,1535400.0
2014-10-01 09:30:00,32.56,32.73,32.3,32.44,351500.0,17.5181,17.6095,17.3782,17.4535,351500.0
2014-10-01 10:00:00,32.44,32.55,32.4,32.48,156800.0,17.4535,17.5127,17.432,17.475,156800.0
2014-10-01 10:30:00,32.48,32.7,32.4,32.68,148900.0,17.475,17.5934,17.432,17.5826,148900.0
2014-10-01 11:00:00,32.68,32.7,32.54,32.56,70800.0,17.5826,17.5934,17.5073,17.5181,70800.0
2014-10-01 11:30:00,32.56,32.7,32.54,32.66,101100.0,17.5181,17.5934,17.5073,17.5719,101100.0
2014-10-01 12:00:00,32.67,32.68,32.59,32.61,154900.0,17.5772,17.5826,17.5342,17.545,154900.0
2014-10-01 12:30:00,32.61,32.64,32.56,32.59,84800.0,17.545,17.5611,17.5181,17.5342,84800.0
2014-10-01 13:00:00,32.59,32.63,32.32,32.34,241600.0,17.5342,17.5557,17.3889,17.3997,241600.0
2014-10-01 13:30:00,32.35,32.35,32.1,32.12,135800.0,17.4051,17.4051,17.2706,17.2813,135800.0
2014-10-01 14:00:00,32.11,32.2,32.08,32.13,184600.0,17.276,17.3244,17.2598,17.2867,184600.0
2014-10-01 14:30:00,32.13,32.14,31.96,31.97,99100.0,17.2867,17.2921,17.1952,17.2006,99100.0
2014-10-01 15:00:00,31.97,32.04,31.9,32.03,169500.0,17.2006,17.2383,17.163,17.2329,169500.0
2014-10-01 15:30:00,32.03,32.24,32.02,32.16,535500.0,17.2329,17.3459,17.2275,17.3029,535500.0
2014-10-02 09:30:00,32.07,32.73,32.05,32.6,217400.0,17.2544,17.6095,17.2437,17.5396,217400.0
2014-10-02 10:00:00,32.6,32.68,32.51,32.65,188200.0,17.5396,17.5826,17.4912,17.5665,188200.0
2014-10-02 10:30:00,32.66,32.66,32.45,32.55,205600.0,17.5719,17.5719,17.4589,17.5127,205600.0
2014-10-02 11:00:00,32.54,32.58,32.47,32.48,171900.0,17.5073,17.5288,17.4696,17.475,171900.0
2014-10-02 11:30:00,32.48,32.48,32.28,32.4,81400.0,17.475,17.475,17.3674,17.432,81400.0
2014-10-02 12:00:00,32.4,32.5,32.37,32.49,64700.0,17.432,17.4858,17.4158,17.4804,64700.0
2014-10-02 12:30:00,32.5,32.57,32.45,32.57,106900.0,17.4858,17.5234,17.4589,17.5234,106900.0
2014-10-02 13:00:00,32.58,32.76,32.58,32.75,150400.0,17.5288,17.6257,17.5288,17.6203,150400.0
2014-10-02 13:30:00,32.74,32.75,32.69,32.7,86300.0,17.6149,17.6203,17.588,17.5934,86300.0
2014-10-02 14:00:00,32.7,32.75,32.68,32.75,93800.0,17.5934,17.6203,17.5826,17.6203,93800.0
2014-10-02 14:30:00,32.74,32.77,32.69,32.73,128800.0,17.6149,17.631,17.588,17.6095,128800.0
2014-10-02 15:00:00,32.72,32.74,32.64,32.65,122600.0,17.6041,17.6149,17.5611,17.5665,122600.0
2014-10-02 15:30:00,32.65,32.74,32.62,32.65,406800.0,17.5665,17.6149,17.5503,17.5665,406800.0
2014-10-03 09:30:00,32.94,33.12,32.72,32.98,124200.0,17.7225,17.8194,17.6041,17.744,124200.0
2014-10-03 10:00:00,32.98,33.0,32.95,32.98,89000.0,17.744,17.7548,17.7279,17.744,89000.0
2014-10-03 10:30:00,32.99,32.99,32.93,32.97,98400.0,17.7494,17.7494,17.7171,17.7387,98400.0
2014-10-03 11:00:00,32.96,33.0,32.96,32.98,119500.0,17.7333,17.7548,17.7333,17.744,119500.0
2014-10-03 11:30:00,32.98,33.0,32.96,32.98,85900.0,17.744,17.7548,17.7333,17.744,85900.0
2014-10-03 12:00:00,32.98,33.05,32.97,33.01,121400.0,17.744,17.7817,17.7387,17.7602,121400.0
2014-10-03 12:30:00,33.01,33.06,32.96,33.0,97800.0,17.7602,17.7871,17.7333,17.7548,97800.0
2014-10-03 13:00:00,33.0,33.05,32.99,33.05,84600.0,17.7548,17.7817,17.7494,17.7817,84600.0
2014-10-03 13:30:00,33.05,33.1,33.01,33.1,211500.0,17.7817,17.8086,17.7602,17.8086,211500.0
2014-10-03 14:00:00,33.1,33.12,33.08,33.1,65100.0,17.8086,17.8194,17.7978,17.8086,65100.0
2014-10-03 14:30:00,33.1,33.18,33.1,33.14,131300.0,17.8086,17.8516,17.8086,17.8301,131300.0
2014-10-03 15:00:00,33.15,33.16,33.11,33.12,85300.0,17.8355,17.8409,17.814,17.8194,85300.0
2014-10-03 15:30:00,33.11,33.16,33.08,33.09,369700.0,17.814,17.8409,17.7978,17.8032,369700.0
2014-10-06 09:30:00,33.17,33.28,33.11,33.14,67200.0,17.8463,17.9054,17.814,17.8301,67200.0
2014-10-06 10:00:00,33.14,33.14,32.9,32.92,84600.0,17.8301,17.8301,17.701,17.7118,84600.0
2014-10-06 10:30:00,32.93,33.01,32.78,32.79,123100.0,17.7171,17.7602,17.6364,17.6418,123100.0
2014-10-06 11:00:00,32.78,32.91,32.75,32.89,78900.0,17.6364,17.7064,17.6203,17.6956,78900.0
2014-10-06 11:30:00,32.89,32.91,32.71,32.82,93700.0,17.6956,17.7064,17.5988,17.6579,93700.0
2014-10-06 12:00:00,32.82,32.91,32.8,32.88,48600.0,17.6579,17.7064,17.6472,17.6902,48600.0
2014-10-06 12:30:00,32.89,32.91,32.85,32.88,27400.0,17.6956,17.7064,17.6741,17.6902,27400.0
2014-10-06 13:00:00,32.88,33.16,32.87,33.11,59000.0,17.6902,17.8409,17.6849,17.814,59000.0
2014-10-06 13:30:00,33.11,33.13,33.04,33.07,46100.0,17.814,17.8247,17.7763,17.7925,46100.0
2014-10-06 14:00:00,33.07,33.12,33.0,33.1,57400.0,17.7925,17.8194,17.7548,17.8086,57400.0
2014-10-06 14:30:00,33.09,33.11,33.07,33.08,60700.0,17.8032,17.814,17.7925,17.7978,60700.0
2014-10-06 15:00:00,33.08,33.12,33.04,33.09,115000.0,17.7978,17.8194,17.7763,17.8032,115000.0
2014-10-06 15:30:00,33.09,33.09,32.94,32.95,312200.0,17.8032,17.8032,17.7225,17.7279,312200.0
2014-10-07 09:30:00,32.85,32.95,32.61,32.88,97500.0,17.6741,17.7279,17.545,17.6902,97500.0
2014-10-07 10:00:00,32.88,32.95,32.84,32.9,91000.0,17.6902,17.7279,17.6687,17.701,91000.0
2014-10-07 10:30:00,32.9,32.92,32.82,32.82,90400.0,17.701,17.7118,17.6579,17.6579,90400.0
2014-10-07 11:00:00,32.8,32.84,32.7,32.77,67800.0,17.6472,17.6687,17.5934,17.631,67800.0
2014-10-07 11:30:00,32.76,32.89,32.73,32.85,32600.0,17.6257,17.6956,17.6095,17.6741,32600.0
2014-10-07 12:00:00,32.84,32.95,32.83,32.9,70500.0,17.6687,17.7279,17.6633,17.701,70500.0
2014-10-07 12:30:00,32.9,32.9,32.79,32.86,26000.0,17.701,17.701,17.6418,17.6795,26000.0
2014-10-07 13:00:00,32.87,32.89,32.82,32.88,30700.0,17.6849,17.6956,17.6579,17.6902,30700.0
2014-10-07 13:30:00,32.88,32.88,32.82,32.84,42200.0,17.6902,17.6902,17.6579,17.6687,42200.0
2014-10-07 14:00:00,32.84,32.87,32.74,32.74,55600.0,17.6687,17.6849,17.6149,17.6149,55600.0
2014-10-07 14:30:00,32.75,32.78,32.72,32.73,68300.0,17.6203,17.6364,17.6041,17.6095,68300.0
2014-10-07 15:00:00,32.73,32.75,32.57,32.61,119500.0,17.6095,17.6203,17.5234,17.545,119500.0
2014-10-07 15:30:00,32.62,32.65,32.46,32.48,292900.0,17.5503,17.5665,17.4643,17.475,292900.0
2014-10-08 09:30:00,32.45,32.64,32.44,32.6,61300.0,17.4589,17.5611,17.4535,17.5396,61300.0
2014-10-08 10:00:00,32.62,32.67,32.54,32.62,60400.0,17.5503,17.5772,17.5073,17.5503,60400.0
2014-10-08 10:30:00,32.62,32.68,32.48,32.49,53900.0,17.5503,17.5826,17.475,17.4804,53900.0
2014-10-08 11:00:00,32.47,32.66,32.36,32.65,55900.0,17.4696,17.5719,17.4105,17.5665,55900.0
2014-10-08 11:30:00,32.65,32.72,32.62,32.69,70900.0,17.5665,17.6041,17.5503,17.588,70900.0
2014-10-08 12:00:00,32.71,32.72,32.65,32.67,51600.0,17.5988,17.6041,17.5665,17.5772,51600.0
2014-10-08 12:30:00,32.67,32.7,32.62,32.65,40500.0,17.5772,17.5934,17.5503,17.5665,40500.0
2014-10-08 13:00:00,32.66,32.66,32.61,32.64,42500.0,17.5719,17.5719,17.545,17.5611,42500.0
2014-10-08 13:30:00,32.65,32.66,32.63,32.65,78900.0,17.5665,17.5719,17.5557,17.5665,78900.0
2014-10-08 14:00:00,32.66,32.97,32.66,32.97,136600.0,17.5719,17.7387,17.5719,17.7387,136600.0
2014-10-08 14:30:00,32.97,33.05,32.96,33.0,182400.0,17.7387,17.7817,17.7333,17.7548,182400.0
2014-10-08 15:00:00,33.0,33.17,33.0,33.16,154500.0,17.7548,17.8463,17.7548,17.8409,154500.0
2014-10-08 15:30:00,33.16,33.31,33.12,33.3,634300.0,17.8409,17.9216,17.8194,17.9162,634300.0
2014-10-09 09:30:00,33.29,33.36,33.11,33.2,120200.0,17.9108,17.9485,17.814,17.8624,120200.0
2014-10-09 10:00:00,33.2,33.2,33.03,33.14,117600.0,17.8624,17.8624,17.7709,17.8301,117600.0
2014-10-09 10:30:00,33.13,33.14,32.99,33.09,89500.0,17.8247,17.8301,17.7494,17.8032,89500.0
2014-10-09 11:00:00,33.09,33.09,32.89,32.98,147600.0,17.8032,17.8032,17.6956,17.744,147600.0
2014-10-09 11:30:00,32.98,33.0,32.63,32.67,111600.0,17.744,17.7548,17.5557,17.5772,111600.0
2014-10-09 12:00:00,32.66,32.66,32.31,32.43,107500.0,17.5719,17.5719,17.3836,17.4481,107500.0
2014-10-09 12:30:00,32.42,32.6,32.38,32.58,48600.0,17.4427,17.5396,17.4212,17.5288,48600.0
2014-10-09 13:00:00,32.58,32.66,32.4,32.56,53000.0,17.5288,17.5719,17.432,17.5181,53000.0
2014-10-09 13:30:00,32.57,32.69,32.55,32.59,63300.0,17.5234,17.588,17.5127,17.5342,63300.0
2014-10-09 14:00:00,32.59,32.59,32.4,32.5,75300.0,17.5342,17.5342,17.432,17.4858,75300.0
2014-10-09 14:30:00,32.49,32.54,32.44,32.47,74900.0,17.4804,17.5073,17.4535,17.4696,74900.0
2014-10-09 15:00:00,32.47,32.54,32.42,32.51,94600.0,17.4696,17.5073,17.4427,17.4912,94600.0
2014-10-09 15:30:00,32.5,32.52,32.33,32.36,500900.0,17.4858,17.4965,17.3943,17.4105,500900.0
2014-10-10 09:30:00,32.36,32.69,32.24,32.64,94900.0,17.4105,17.588,17.3459,17.5611,94900.0
2014-10-10 10:00:00,32.62,32.62,32.18,32.2,90200.0,17.5503,17.5503,17.3136,17.3244,90200.0
2014-10-10 10:30:00,32.2,32.27,32.09,32.22,115600.0,17.3244,17.362,17.2652,17.3351,115600.0
2014-10-10 11:00:00,32.23,32.4,32.14,32.19,57100.0,17.3405,17.432,17.2921,17.319,57100.0
2014-10-10 11:30:00,32.2,32.33,32.19,32.27,94300.0,17.3244,17.3943,17.319,17.362,94300.0
2014-10-10 12:00:00,32.27,32.42,32.26,32.33,210900.0,17.362,17.4427,17.3567,17.3943,210900.0
2014-10-10 12:30:00,32.34,32.43,32.26,32.33,142300.0,17.3997,17.4481,17.3567,17.3943,142300.0
2014-10-10 13:00:00,32.34,32.35,32.22,32.24,70900.0,17.3997,17.4051,17.3351,17.3459,70900.0
2014-10-10 13:30:00,32.25,32.35,32.24,32.33,52400.0,17.3513,17.4051,17.3459,17.3943,52400.0
2014-10-10 14:00:00,32.35,32.38,32.21,32.27,88300.0,17.4051,17.4212,17.3298,17.362,88300.0
2014-10-10 14:30:00,32.29,32.3,32.19,32.19,62000.0,17.3728,17.3782,17.319,17.319,62000.0
2014-10-10 15:00:00,32.19,32.21,32.07,32.08,148900.0,17.319,17.3298,17.2544,17.2598,148900.0
2014-10-10 15:30:00,32.09,32.12,31.84,31.88,391800.0,17.2652,17.2813,17.1307,17.1522,391800.0
2014-10-13 09:30:00,31.9,32.13,31.67,31.78,154400.0,17.163,17.2867,17.0392,17.0984,154400.0
2014-10-13 10:00:00,31.8,31.86,31.59,31.6,76800.0,17.1092,17.1414,16.9962,17.0016,76800.0
2014-10-13 10:30:00,31.6,31.65,31.48,31.64,123600.0,17.0016,17.0285,16.937,17.0231,123600.0
2014-10-13 11:00:00,31.64,31.77,31.57,31.66,157200.0,17.0231,17.093,16.9854,17.0338,157200.0
2014-10-13 11:30:00,31.66,31.91,31.66,31.74,64200.0,17.0338,17.1683,17.0338,17.0769,64200.0
2014-10-13 12:00:00,31.74,31.91,31.7,31.91,70900.0,17.0769,17.1683,17.0554,17.1683,70900.0
2014-10-13 12:30:00,31.92,32.06,31.91,31.93,53900.0,17.1737,17.2491,17.1683,17.1791,53900.0
2014-10-13 13:00:00,31.94,31.99,31.81,31.91,55700.0,17.1845,17.2114,17.1145,17.1683,55700.0
2014-10-13 13:30:00,31.9,31.93,31.71,31.74,79800.0,17.163,17.1791,17.0607,17.0769,79800.0
2014-10-13 14:00:00,31.77,31.88,31.73,31.88,64000.0,17.093,17.1522,17.0715,17.1522,64000.0
2014-10-13 14:30:00,31.89,31.89,31.79,31.81,58600.0,17.1576,17.1576,17.1038,17.1145,58600.0
2014-10-13 15:00:00,31.82,31.84,31.74,31.76,78500.0,17.1199,17.1307,17.0769,17.0876,78500.0
2014-10-13 15:30:00,31.76,31.76,31.45,31.48,413300.0,17.0876,17.0876,16.9209,16.937,413300.0
2014-10-14 09:30:00,31.75,32.08,31.6,31.64,85100.0,17.0823,17.2598,17.0016,17.0231,85100.0
2014-10-14 10:00:00,31.65,31.81,31.56,31.65,113600.0,17.0285,17.1145,16.98,17.0285,113600.0
2014-10-14 10:30:00,31.66,31.97,31.55,31.93,89000.0,17.0338,17.2006,16.9747,17.1791,89000.0
2014-10-14 11:00:00,31.93,32.41,31.88,32.37,242100.0,17.1791,17.4374,17.1522,17.4158,242100.0
2014-10-14 11:30:00,32.38,32.51,32.23,32.47,141900.0,17.4212,17.4912,17.3405,17.4696,141900.0
2014-10-14 12:00:00,32.46,32.61,32.45,32.46,154800.0,17.4643,17.545,17.4589,17.4643,154800.0
2014-10-14 12:30:00,32.46,32.47,32.34,32.37,106600.0,17.4643,17.4696,17.3997,17.4158,106600.0
2014-10-14 13:00:00,32.37,32.45,32.31,32.36,62400.0,17.4158,17.4589,17.3836,17.4105,62400.0
2014-10-14 13:30:00,32.36,32.52,32.33,32.37,135200.0,17.4105,17.4965,17.3943,17.4158,135200.0
2014-10-14 14:00:00,32.37,32.41,32.22,32.22,92200.0,17.4158,17.4374,17.3351,17.3351,92200.0
2014-10-14 14:30:00,32.22,32.47,31.48,32.4,70100.0,17.3351,17.4696,16.937,17.432,70100.0
2014-10-14 15:00:00,32.41,32.46,32.05,32.16,136400.0,17.4374,17.4643,17.2437,17.3029,136400.0
2014-10-14 15:30:00,32.17,32.27,32.06,32.15,360300.0,17.3082,17.362,17.2491,17.2975,360300.0
2014-10-15 09:30:00,32.01,32.08,31.41,31.92,141900.0,17.2221,17.2598,16.8993,17.1737,141900.0
2014-10-15 10:00:00,31.94,32.19,31.94,32.01,87200.0,17.1845,17.319,17.1845,17.2221,87200.0
2014-10-15 10:30:00,32.03,32.03,31.61,31.64,106000.0,17.2329,17.2329,17.0069,17.0231,106000.0
2014-10-15 11:00:00,31.65,31.89,31.46,31.65,63300.0,17.0285,17.1576,16.9262,17.0285,63300.0
2014-10-15 11:30:00,31.67,31.73,31.55,31.65,57900.0,17.0392,17.0715,16.9747,17.0285,57900.0
2014-10-15 12:00:00,31.66,31.66,31.43,31.55,79800.0,17.0338,17.0338,16.9101,16.9747,79800.0
2014-10-15 12:30:00,31.56,31.61,31.34,31.36,83500.0,16.98,17.0069,16.8617,16.8724,83500.0
2014-10-15 13:00:00,31.37,31.44,31.11,31.14,155000.0,16.8778,16.9155,16.7379,16.7541,155000.0
2014-10-15 13:30:00,31.16,31.42,31.15,31.35,110100.0,16.7648,16.9047,16.7594,16.8671,110100.0
2014-10-15 14:00:00,31.35,31.54,31.28,31.46,97800.0,16.8671,16.9693,16.8294,16.9262,97800.0
2014-10-15 14:30:00,31.46,31.76,31.42,31.74,97600.0,16.9262,17.0876,16.9047,17.0769,97600.0
2014-10-15 15:00:00,31.74,32.02,31.7,32.02,115200.0,17.0769,17.2275,17.0554,17.2275,115200.0
2014-10-15 15:30:00,32.03,32.23,31.95,32.04,387500.0,17.2329,17.3405,17.1899,17.2383,387500.0
2014-10-16 09:30:00,31.53,32.15,31.51,32.14,89000.0,16.9639,17.2975,16.9531,17.2921,89000.0
2014-10-16 10:00:00,32.12,32.17,31.78,31.94,170800.0,17.2813,17.3082,17.0984,17.1845,170800.0
2014-10-16 10:30:00,31.94,32.36,31.92,32.33,107800.0,17.1845,17.4105,17.1737,17.3943,107800.0
2014-10-16 11:00:00,32.36,32.44,32.22,32.43,94700.0,17.4105,17.4535,17.3351,17.4481,94700.0
2014-10-16 11:30:00,32.43,32.53,32.14,32.22,125700.0,17.4481,17.5019,17.2921,17.3351,125700.0
2014-10-16 12:00:00,32.22,32.23,32.08,32.17,153800.0,17.3351,17.3405,17.2598,17.3082,153800.0
2014-10-16 12:30:00,32.18,32.25,32.14,32.23,113100.0,17.3136,17.3513,17.2921,17.3405,113100.0
2014-10-16 13:00:00,32.23,32.26,32.19,32.23,127500.0,17.3405,17.3567,17.319,17.3405,127500.0
2014-10-16 13:30:00,32.22,32.29,32.11,32.14,110400.0,17.3351,17.3728,17.276,17.2921,110400.0
2014-10-16 14:00:00,32.13,32.2,31.96,32.05,79100.0,17.2867,17.3244,17.1952,17.2437,79100.0
2014-10-16 14:30:00,32.05,32.13,31.91,31.98,98500.0,17.2437,17.2867,17.1683,17.206,98500.0
2014-10-16 15:00:00,31.98,32.16,31.93,32.13,81500.0,17.206,17.3029,17.1791,17.2867,81500.0
2014-10-16 15:30:00,32.13,32.25,32.06,32.12,299900.0,17.2867,17.3513,17.2491,17.2813,299900.0
2014-10-17 09:30:00,32.43,32.5,32.23,32.37,162700.0,17.4481,17.4858,17.3405,17.4158,162700.0
2014-10-17 10:00:00,32.38,32.4,32.27,32.35,161500.0,17.4212,17.432,17.362,17.4051,161500.0
2014-10-17 10:30:00,32.35,32.36,32.11,32.23,85400.0,17.4051,17.4105,17.276,17.3405,85400.0
2014-10-17 11:00:00,32.24,32.24,32.13,32.16,85100.0,17.3459,17.3459,17.2867,17.3029,85100.0
2014-10-17 11:30:00,32.16,32.2,32.11,32.13,166400.0,17.3029,17.3244,17.276,17.2867,166400.0
2014-10-17 12:00:00,32.14,32.2,32.11,32.14,186600.0,17.2921,17.3244,17.276,17.2921,186600.0
2014-10-17 12:30:00,32.15,32.21,32.11,32.2,170900.0,17.2975,17.3298,17.276,17.3244,170900.0
2014-10-17 13:00:00,32.22,32.3,32.22,32.22,201700.0,17.3351,17.3782,17.3351,17.3351,201700.0
2014-10-17 13:30:00,32.23,32.28,32.21,32.24,129200.0,17.3405,17.3674,17.3298,17.3459,129200.0
2014-10-17 14:00:00,32.23,32.23,32.05,32.17,195800.0,17.3405,17.3405,17.2437,17.3082,195800.0
2014-10-17 14:30:00,32.17,32.2,32.05,32.19,184600.0,17.3082,17.3244,17.2437,17.319,184600.0
2014-10-17 15:00:00,32.2,32.35,32.06,32.29,120000.0,17.3244,17.4051,17.2491,17.3728,120000.0
2014-10-17 15:30:00,32.29,32.5,32.29,32.36,509500.0,17.3728,17.4858,17.3728,17.4105,509500.0
2014-10-20 09:30:00,32.24,32.65,32.23,32.63,112000.0,17.3459,17.5665,17.3405,17.5557,112000.0
2014-10-20 10:00:00,32.65,32.92,32.53,32.88,113400.0,17.5665,17.7118,17.5019,17.6902,113400.0
2014-10-20 10:30:00,32.87,32.97,32.79,32.95,60000.0,17.6849,17.7387,17.6418,17.7279,60000.0
2014-10-20 11:00:00,32.95,33.03,32.82,32.83,126600.0,17.7279,17.7709,17.6579,17.6633,126600.0
2014-10-20 11:30:00,32.82,32.92,32.73,32.9,87100.0,17.6579,17.7118,17.6095,17.701,87100.0
2014-10-20 12:00:00,32.9,32.92,32.83,32.85,50700.0,17.701,17.7118,17.6633,17.6741,50700.0
2014-10-20 12:30:00,32.85,32.88,32.77,32.78,48500.0,17.6741,17.6902,17.631,17.6364,48500.0
2014-10-20 13:00:00,32.77,32.98,32.75,32.98,44900.0,17.631,17.744,17.6203,17.744,44900.0
2014-10-20 13:30:00,32.99,33.03,32.96,32.97,80200.0,17.7494,17.7709,17.7333,17.7387,80200.0
2014-10-20 14:00:00,32.98,33.07,32.94,33.0,112400.0,17.744,17.7925,17.7225,17.7548,112400.0
2014-10-20 14:30:00,33.0,33.04,32.96,33.0,83600.0,17.7548,17.7763,17.7333,17.7548,83600.0
2014-10-20 15:00:00,33.0,33.04,32.97,33.0,112000.0,17.7548,17.7763,17.7387,17.7548,112000.0
2014-10-20 15:30:00,33.01,33.15,32.99,33.14,422100.0,17.7602,17.8355,17.7494,17.8301,422100.0
2014-10-21 09:30:00,33.41,33.86,33.32,33.83,89000.0,17.9754,18.2175,17.927,18.2014,89000.0
2014-10-21 10:00:00,33.83,33.9,33.72,33.81,55600.0,18.2014,18.239,18.1422,18.1906,55600.0
2014-10-21 10:30:00,33.81,33.94,33.79,33.8,45700.0,18.1906,18.2605,18.1798,18.1852,45700.0
2014-10-21 11:00:00,33.8,33.84,33.74,33.75,58800.0,18.1852,18.2067,18.1529,18.1583,58800.0
2014-10-21 11:30:00,33.76,34.0,33.76,33.93,168900.0,18.1637,18.2928,18.1637,18.2552,168900.0
2014-10-21 12:00:00,33.95,34.05,33.94,33.98,72900.0,18.2659,18.3197,18.2605,18.2821,72900.0
2014-10-21 12:30:00,33.99,34.02,33.93,33.96,94700.0,18.2874,18.3036,18.2552,18.2713,94700.0
2014-10-21 13:00:00,33.97,34.02,33.94,33.98,71900.0,18.2767,18.3036,18.2605,18.2821,71900.0
2014-10-21 13:30:00,33.99,34.11,33.98,34.1,61000.0,18.2874,18.352,18.2821,18.3466,61000.0
2014-10-21 14:00:00,34.1,34.18,34.08,34.15,88100.0,18.3466,18.3897,18.3359,18.3735,88100.0
2014-10-21 14:30:00,34.14,34.19,34.08,34.11,95900.0,18.3681,18.395,18.3359,18.352,95900.0
2014-10-21 15:00:00,34.11,34.18,34.1,34.16,132500.0,18.352,18.3897,18.3466,18.3789,132500.0
2014-10-21 15:30:00,34.15,34.21,34.09,34.19,459400.0,18.3735,18.4058,18.3412,18.395,459400.0
2014-10-22 09:30:00,34.26,34.64,34.24,34.63,116200.0,18.4327,18.6372,18.4219,18.6318,116200.0
2014-10-22 10:00:00,34.63,34.79,34.38,34.63,140400.0,18.6318,18.7179,18.4973,18.6318,140400.0
2014-10-22 10:30:00,34.62,34.65,34.42,34.48,163700.0,18.6264,18.6425,18.5188,18.5511,163700.0
2014-10-22 11:00:00,34.48,34.85,34.47,34.79,138500.0,18.5511,18.7501,18.5457,18.7179,138500.0
2014-10-22 11:30:00,34.78,34.86,34.72,34.8,81300.0,18.7125,18.7555,18.6802,18.7232,81300.0
2014-10-22 12:00:00,34.81,34.83,34.65,34.75,76000.0,18.7286,18.7394,18.6425,18.6963,76000.0
2014-10-22 12:30:00,34.77,34.77,34.35,34.5,151900.0,18.7071,18.7071,18.4811,18.5618,151900.0
2014-10-22 13:00:00,34.51,34.65,34.33,34.35,75300.0,18.5672,18.6425,18.4704,18.4811,75300.0
2014-10-22 13:30:00,34.35,34.54,34.33,34.37,87000.0,18.4811,18.5834,18.4704,18.4919,87000.0
2014-10-22 14:00:00,34.37,34.46,34.31,34.39,89500.0,18.4919,18.5403,18.4596,18.5026,89500.0
2014-10-22 14:30:00,34.38,34.54,34.29,34.54,91900.0,18.4973,18.5834,18.4488,18.5834,91900.0
2014-10-22 15:00:00,34.54,34.55,34.46,34.49,121700.0,18.5834,18.5887,18.5403,18.5564,121700.0
2014-10-22 15:30:00,34.5,34.5,34.37,34.39,346500.0,18.5618,18.5618,18.4919,18.5026,346500.0
2014-10-23 09:30:00,34.68,34.69,34.28,34.28,83100.0,18.6587,18.6641,18.4435,18.4435,83100.0
2014-10-23 10:00:00,34.29,34.48,34.28,34.35,80700.0,18.4488,18.5511,18.4435,18.4811,80700.0
2014-10-23 10:30:00,34.37,34.41,34.27,34.35,40400.0,18.4919,18.5134,18.4381,18.4811,40400.0
2014-10-23 11:00:00,34.35,34.42,34.3,34.3,59800.0,18.4811,18.5188,18.4542,18.4542,59800.0
2014-10-23 11:30:00,34.3,34.62,34.27,34.6,164700.0,18.4542,18.6264,18.4381,18.6156,164700.0
2014-10-23 12:00:00,34.59,34.84,34.59,34.75,175000.0,18.6103,18.7448,18.6103,18.6963,175000.0
2014-10-23 12:30:00,34.75,34.8,34.68,34.7,53200.0,18.6963,18.7232,18.6587,18.6694,53200.0
2014-10-23 13:00:00,34.7,34.83,34.7,34.79,53200.0,18.6694,18.7394,18.6694,18.7179,53200.0
2014-10-23 13:30:00,34.78,34.91,34.78,34.86,61300.0,18.7125,18.7824,18.7125,18.7555,61300.0
2014-10-23 14:00:00,34.85,34.92,34.85,34.89,64800.0,18.7501,18.7878,18.7501,18.7717,64800.0
2014-10-23 14:30:00,34.89,34.9,34.66,34.77,102000.0,18.7717,18.777,18.6479,18.7071,102000.0
2014-10-23 15:00:00,34.77,34.8,34.7,34.73,133800.0,18.7071,18.7232,18.6694,18.6856,133800.0
2014-10-23 15:30:00,34.74,34.89,34.71,34.78,417000.0,18.691,18.7717,18.6748,18.7125,417000.0
2014-10-24 09:30:00,34.79,35.13,34.54,35.02,88400.0,18.7179,18.9008,18.5834,18.8416,88400.0
2014-10-24 10:00:00,35.05,35.13,34.89,34.94,65500.0,18.8577,18.9008,18.7717,18.7986,65500.0
2014-10-24 10:30:00,34.95,35.2,34.94,35.09,84500.0,18.8039,18.9384,18.7986,18.8793,84500.0
2014-10-24 11:00:00,35.1,35.16,35.06,35.11,155700.0,18.8846,18.9169,18.8631,18.89,155700.0
2014-10-24 11:30:00,35.1,35.13,35.03,35.09,78400.0,18.8846,18.9008,18.847,18.8793,78400.0
2014-10-24 12:00:00,35.09,35.12,35.05,35.1,87700.0,18.8793,18.8954,18.8577,18.8846,87700.0
2014-10-24 12:30:00,35.11,35.13,35.05,35.05,85100.0,18.89,18.9008,18.8577,18.8577,85100.0
2014-10-24 13:00:00,35.04,35.1,35.0,35.01,44600.0,18.8524,18.8846,18.8308,18.8362,44600.0
2014-10-24 13:30:00,35.02,35.28,35.01,35.24,76200.0,18.8416,18.9815,18.8362,18.96,76200.0
2014-10-24 14:00:00,35.23,35.41,35.2,35.41,64200.0,18.9546,19.0514,18.9384,19.0514,64200.0
2014-10-24 14:30:00,35.4,35.48,35.38,35.4,66700.0,19.0461,19.0891,19.0353,19.0461,66700.0
2014-10-24 15:00:00,35.4,35.55,35.4,35.54,153900.0,19.0461,19.1268,19.0461,19.1214,153900.0
2014-10-24 15:30:00,35.55,35.63,35.52,35.59,502600.0,19.1268,19.1698,19.1106,19.1483,502600.0
2014-10-27 09:30:00,35.45,35.45,34.94,34.94,90100.0,19.073,19.073,18.7986,18.7986,90100.0
2014-10-27 10:00:00,34.97,35.01,34.84,34.94,62100.0,18.8147,18.8362,18.7448,18.7986,62100.0
2014-10-27 10:30:00,34.94,35.11,34.94,35.0,39600.0,18.7986,18.89,18.7986,18.8308,39600.0
2014-10-27 11:00:00,35.02,35.12,34.96,35.03,33200.0,18.8416,18.8954,18.8093,18.847,33200.0
2014-10-27 11:30:00,35.04,35.06,34.91,34.98,26700.0,18.8524,18.8631,18.7824,18.8201,26700.0
2014-10-27 12:00:00,34.98,35.05,34.94,34.98,34600.0,18.8201,18.8577,18.7986,18.8201,34600.0
2014-10-27 12:30:00,34.98,35.03,34.95,34.98,33700.0,18.8201,18.847,18.8039,18.8201,33700.0
2014-10-27 13:00:00,34.99,35.08,34.95,34.98,51200.0,18.8255,18.8739,18.8039,18.8201,51200.0
2014-10-27 13:30:00,34.98,35.05,34.96,35.04,44300.0,18.8201,18.8577,18.8093,18.8524,44300.0
2014-10-27 14:00:00,35.04,35.04,34.95,34.98,52700.0,18.8524,18.8524,18.8039,18.8201,52700.0
2014-10-27 14:30:00,34.98,35.01,34.93,35.01,59900.0,18.8201,18.8362,18.7932,18.8362,59900.0
2014-10-27 15:00:00,35.01,35.11,35.0,35.11,135600.0,18.8362,18.89,18.8308,18.89,135600.0
2014-10-27 15:30:00,35.11,35.16,35.09,35.15,323800.0,18.89,18.9169,18.8793,18.9115,323800.0
2014-10-28 09:30:00,35.32,35.36,35.13,35.23,49100.0,19.003,19.0245,18.9008,18.9546,49100.0
2014-10-28 10:00:00,35.25,35.47,35.2,35.42,155400.0,18.9653,19.0837,18.9384,19.0568,155400.0
2014-10-28 10:30:00,35.43,35.55,35.4,35.48,542500.0,19.0622,19.1268,19.0461,19.0891,542500.0
2014-10-28 11:00:00,35.51,35.7,35.49,35.61,109100.0,19.1052,19.2075,19.0945,19.159,109100.0
2014-10-28 11:30:00,35.61,35.64,35.45,35.48,80000.0,19.159,19.1752,19.073,19.0891,80000.0
2014-10-28 12:00:00,35.47,35.54,35.46,35.5,62900.0,19.0837,19.1214,19.0783,19.0999,62900.0
2014-10-28 12:30:00,35.49,35.52,35.45,35.51,29700.0,19.0945,19.1106,19.073,19.1052,29700.0
2014-10-28 13:00:00,35.5,35.61,35.5,35.6,47500.0,19.0999,19.159,19.0999,19.1537,47500.0
2014-10-28 13:30:00,35.6,35.64,35.59,35.63,65900.0,19.1537,19.1752,19.1483,19.1698,65900.0
2014-10-28 14:00:00,35.63,35.75,35.61,35.75,74700.0,19.1698,19.2344,19.159,19.2344,74700.0
2014-10-28 14:30:00,35.74,35.78,35.69,35.73,64900.0,19.229,19.2505,19.2021,19.2236,64900.0
2014-10-28 15:00:00,35.73,35.82,35.72,35.81,70100.0,19.2236,19.272,19.2182,19.2666,70100.0
2014-10-28 15:30:00,35.81,36.0,35.81,35.85,449500.0,19.2666,19.3689,19.2666,19.2882,449500.0
2014-10-29 09:30:00,35.87,35.91,35.68,35.82,124400.0,19.2989,19.3204,19.1967,19.272,124400.0
2014-10-29 10:00:00,35.84,35.88,35.68,35.8,70100.0,19.2828,19.3043,19.1967,19.2613,70100.0
2014-10-29 10:30:00,35.79,35.86,35.66,35.68,79700.0,19.2559,19.2935,19.1859,19.1967,79700.0
2014-10-29 11:00:00,35.7,35.7,35.56,35.56,87700.0,19.2075,19.2075,19.1321,19.1321,87700.0
2014-10-29 11:30:00,35.56,35.6,35.47,35.49,63400.0,19.1321,19.1537,19.0837,19.0945,63400.0
2014-10-29 12:00:00,35.49,35.7,35.48,35.59,73600.0,19.0945,19.2075,19.0891,19.1483,73600.0
2014-10-29 12:30:00,35.59,35.61,35.5,35.51,55700.0,19.1483,19.159,19.0999,19.1052,55700.0
2014-10-29 13:00:00,35.5,35.56,35.47,35.53,41300.0,19.0999,19.1321,19.0837,19.116,41300.0
2014-10-29 13:30:00,35.53,35.58,35.41,35.55,46700.0,19.116,19.1429,19.0514,19.1268,46700.0
2014-10-29 14:00:00,35.54,35.55,35.34,35.55,126200.0,19.1214,19.1268,19.0138,19.1268,126200.0
2014-10-29 14:30:00,35.54,35.55,35.45,35.55,155600.0,19.1214,19.1268,19.073,19.1268,155600.0
2014-10-29 15:00:00,35.55,35.57,35.41,35.55,164100.0,19.1268,19.1375,19.0514,19.1268,164100.0
2014-10-29 15:30:00,35.55,35.73,35.52,35.62,498400.0,19.1268,19.2236,19.1106,19.1644,498400.0
2014-10-30 09:30:00,35.47,35.51,35.06,35.29,125600.0,19.0837,19.1052,18.8631,18.9869,125600.0
2014-10-30 10:00:00,35.27,35.38,34.86,35.1,179400.0,18.9761,19.0353,18.7555,18.8846,179400.0
2014-10-30 10:30:00,35.1,35.34,35.05,35.05,91000.0,18.8846,19.0138,18.8577,18.8577,91000.0
2014-10-30 11:00:00,35.06,35.08,34.88,35.05,115600.0,18.8631,18.8739,18.7663,18.8577,115600.0
2014-10-30 11:30:00,35.05,35.21,34.95,35.2,69100.0,18.8577,18.9438,18.8039,18.9384,69100.0
2014-10-30 12:00:00,35.21,35.36,35.12,35.33,61200.0,18.9438,19.0245,18.8954,19.0084,61200.0
2014-10-30 12:30:00,35.33,35.35,35.15,35.21,53400.0,19.0084,19.0192,18.9115,18.9438,53400.0
2014-10-30 13:00:00,35.22,35.3,35.21,35.24,43400.0,18.9492,18.9922,18.9438,18.96,43400.0
2014-10-30 13:30:00,35.24,35.24,35.11,35.12,61200.0,18.96,18.96,18.89,18.8954,61200.0
2014-10-30 14:00:00,35.12,35.16,35.09,35.15,69700.0,18.8954,18.9169,18.8793,18.9115,69700.0
2014-10-30 14:30:00,35.15,35.25,35.09,35.15,74600.0,18.9115,18.9653,18.8793,18.9115,74600.0
2014-10-30 15:00:00,35.16,35.32,35.16,35.25,120100.0,18.9169,19.003,18.9169,18.9653,120100.0
2014-10-30 15:30:00,35.26,35.41,35.23,35.38,360200.0,18.9707,19.0514,18.9546,19.0353,360200.0
2014-10-31 09:30:00,35.92,36.33,35.89,36.1,332500.0,19.3258,19.5464,19.3097,19.4227,332500.0
2014-10-31 10:00:00,36.14,36.21,35.81,35.99,288700.0,19.4442,19.4819,19.2666,19.3635,288700.0
2014-10-31 10:30:00,36.0,36.14,35.95,36.04,409900.0,19.3689,19.4442,19.342,19.3904,409900.0
2014-10-31 11:00:00,36.05,36.09,35.99,36.07,197400.0,19.3958,19.4173,19.3635,19.4065,197400.0
2014-10-31 11:30:00,36.08,36.1,35.96,36.01,145100.0,19.4119,19.4227,19.3473,19.3742,145100.0
2014-10-31 12:00:00,36.0,36.04,35.97,36.02,71800.0,19.3689,19.3904,19.3527,19.3796,71800.0
2014-10-31 12:30:00,36.02,36.05,35.99,36.04,94300.0,19.3796,19.3958,19.3635,19.3904,94300.0
2014-10-31 13:00:00,36.04,36.06,35.95,36.01,77500.0,19.3904,19.4011,19.342,19.3742,77500.0
2014-10-31 13:30:00,36.01,36.02,35.98,35.99,101300.0,19.3742,19.3796,19.3581,19.3635,101300.0
2014-10-31 14:00:00,36.0,36.12,35.99,36.05,119400.0,19.3689,19.4334,19.3635,19.3958,119400.0
2014-10-31 14:30:00,36.05,36.06,35.98,36.0,136000.0,19.3958,19.4011,19.3581,19.3689,136000.0
2014-10-31 15:00:00,36.01,36.02,35.98,36.0,248200.0,19.3742,19.3796,19.3581,19.3689,248200.0
2014-10-31 15:30:00,36.0,36.12,35.98,36.08,961900.0,19.3689,19.4334,19.3581,19.4119,961900.0
2014-11-03 09:30:00,36.05,36.53,35.88,36.39,248000.0,19.3958,19.654,19.3043,19.5787,248000.0
2014-11-03 10:00:00,36.4,36.52,36.27,36.45,174100.0,19.5841,19.6486,19.5141,19.611,174100.0
2014-11-03 10:30:00,36.46,36.54,36.42,36.5,136400.0,19.6164,19.6594,19.5948,19.6379,136400.0
2014-11-03 11:00:00,36.51,36.66,36.49,36.61,183400.0,19.6433,19.724,19.6325,19.6971,183400.0
2014-11-03 11:30:00,36.62,36.79,36.59,36.67,145100.0,19.7024,19.7939,19.6863,19.7293,145100.0
2014-11-03 12:00:00,36.67,36.7,36.59,36.61,47900.0,19.7293,19.7455,19.6863,19.6971,47900.0
2014-11-03 12:30:00,36.62,36.71,36.62,36.66,39000.0,19.7024,19.7509,19.7024,19.724,39000.0
2014-11-03 13:00:00,36.68,36.79,36.66,36.75,79200.0,19.7347,19.7939,19.724,19.7724,79200.0
2014-11-03 13:30:00,36.75,36.87,36.75,36.83,107700.0,19.7724,19.8369,19.7724,19.8154,107700.0
2014-11-03 14:00:00,36.83,36.92,36.82,36.86,77500.0,19.8154,19.8638,19.81,19.8316,77500.0
2014-11-03 14:30:00,36.87,36.92,36.81,36.88,110500.0,19.8369,19.8638,19.8047,19.8423,110500.0
2014-11-03 15:00:00,36.89,36.93,36.7,36.71,171300.0,19.8477,19.8692,19.7455,19.7509,171300.0
2014-11-03 15:30:00,36.72,36.83,36.6,36.66,933400.0,19.7562,19.8154,19.6917,19.724,933400.0
2014-11-04 09:30:00,36.74,36.9,36.58,36.69,105400.0,19.767,19.8531,19.6809,19.7401,105400.0
2014-11-04 10:00:00,36.71,36.76,36.47,36.47,62300.0,19.7509,19.7778,19.6217,19.6217,62300.0
2014-11-04 10:30:00,36.45,36.52,36.36,36.38,50800.0,19.611,19.6486,19.5626,19.5733,50800.0
2014-11-04 11:00:00,36.39,36.45,36.36,36.44,46000.0,19.5787,19.611,19.5626,19.6056,46000.0
2014-11-04 11:30:00,36.44,36.48,36.32,36.36,30900.0,19.6056,19.6271,19.541,19.5626,30900.0
2014-11-04 12:00:00,36.34,36.47,36.34,36.43,28400.0,19.5518,19.6217,19.5518,19.6002,28400.0
2014-11-04 12:30:00,36.45,36.55,36.45,36.48,46100.0,19.611,19.6648,19.611,19.6271,46100.0
2014-11-04 13:00:00,36.48,36.5,36.41,36.47,46300.0,19.6271,19.6379,19.5895,19.6217,46300.0
2014-11-04 13:30:00,36.47,36.48,36.27,36.37,80400.0,19.6217,19.6271,19.5141,19.5679,80400.0
2014-11-04 14:00:00,36.38,36.4,36.27,36.29,35400.0,19.5733,19.5841,19.5141,19.5249,35400.0
2014-11-04 14:30:00,36.28,36.32,36.2,36.23,105300.0,19.5195,19.541,19.4765,19.4926,105300.0
2014-11-04 15:00:00,36.24,36.28,36.19,36.27,128200.0,19.498,19.5195,19.4711,19.5141,128200.0
2014-11-04 15:30:00,36.28,36.33,36.25,36.33,283800.0,19.5195,19.5464,19.5034,19.5464,283800.0
2014-11-05 09:30:00,36.6,36.84,36.46,36.56,159900.0,19.6917,19.8208,19.6164,19.6702,159900.0
2014-11-05 10:00:00,36.57,36.63,36.55,36.59,87900.0,19.6755,19.7078,19.6648,19.6863,87900.0
2014-11-05 10:30:00,36.62,36.65,36.53,36.61,105300.0,19.7024,19.7186,19.654,19.6971,105300.0
2014-11-05 11:00:00,36.61,36.79,36.6,36.68,86400.0,19.6971,19.7939,19.6917,19.7347,86400.0
2014-11-05 11:30:00,36.68,36.72,36.63,36.71,49600.0,19.7347,19.7562,19.7078,19.7509,49600.0
2014-11-05 12:00:00,36.71,36.72,36.54,36.55,56300.0,19.7509,19.7562,19.6594,19.6648,56300.0
2014-11-05 12:30:00,36.54,36.55,36.36,36.36,76400.0,19.6594,19.6648,19.5626,19.5626,76400.0
2014-11-05 13:00:00,36.38,36.49,36.35,36.37,83000.0,19.5733,19.6325,19.5572,19.5679,83000.0
2014-11-05 13:30:00,36.38,36.39,36.23,36.24,97600.0,19.5733,19.5787,19.4926,19.498,97600.0
2014-11-05 14:00:00,36.24,36.26,36.16,36.2,137600.0,19.498,19.5088,19.4549,19.4765,137600.0
2014-11-05 14:30:00,36.21,36.22,36.07,36.1,174600.0,19.4819,19.4872,19.4065,19.4227,174600.0
2014-11-05 15:00:00,36.11,36.13,36.06,36.11,241000.0,19.428,19.4388,19.4011,19.428,241000.0
2014-11-05 15:30:00,36.11,36.15,36.05,36.12,671400.0,19.428,19.4496,19.3958,19.4334,671400.0
2014-11-06 09:30:00,36.2,36.5,36.2,36.44,76600.0,19.4765,19.6379,19.4765,19.6056,76600.0
2014-11-06 10:00:00,36.44,36.47,36.22,36.38,87800.0,19.6056,19.6217,19.4872,19.5733,87800.0
2014-11-06 10:30:00,36.38,36.49,36.31,36.42,173000.0,19.5733,19.6325,19.5357,19.5948,173000.0
2014-11-06 11:00:00,36.43,36.49,36.39,36.46,65200.0,19.6002,19.6325,19.5787,19.6164,65200.0
2014-11-06 11:30:00,36.49,36.51,36.41,36.44,78800.0,19.6325,19.6433,19.5895,19.6056,78800.0
2014-11-06 12:00:00,36.44,36.45,36.33,36.4,74800.0,19.6056,19.611,19.5464,19.5841,74800.0
2014-11-06 12:30:00,36.39,36.43,36.34,36.38,64400.0,19.5787,19.6002,19.5518,19.5733,64400.0
2014-11-06 13:00:00,36.39,36.5,36.37,36.49,80700.0,19.5787,19.6379,19.5679,19.6325,80700.0
2014-11-06 13:30:00,36.5,36.5,36.39,36.47,68900.0,19.6379,19.6379,19.5787,19.6217,68900.0
2014-11-06 14:00:00,36.49,36.49,36.33,36.39,72300.0,19.6325,19.6325,19.5464,19.5787,72300.0
2014-11-06 14:30:00,36.39,36.44,36.31,36.44,115100.0,19.5787,19.6056,19.5357,19.6056,115100.0
2014-11-06 15:00:00,36.44,36.45,36.28,36.31,117000.0,19.6056,19.611,19.5195,19.5357,117000.0
2014-11-06 15:30:00,36.31,36.49,36.29,36.47,408500.0,19.5357,19.6325,19.5249,19.6217,408500.0
2014-11-07 09:30:00,36.7,37.68,36.7,37.65,791900.0,19.7455,20.2727,19.7455,20.2566,791900.0
2014-11-07 10:00:00,37.66,37.8,37.4,37.75,392600.0,20.262,20.3373,20.1221,20.3104,392600.0
2014-11-07 10:30:00,37.76,37.96,37.65,37.9,169000.0,20.3158,20.4234,20.2566,20.3911,169000.0
2014-11-07 11:00:00,37.89,37.93,37.73,37.76,238400.0,20.3857,20.4073,20.2996,20.3158,238400.0
2014-11-07 11:30:00,37.76,37.86,37.66,37.84,137600.0,20.3158,20.3696,20.262,20.3588,137600.0
2014-11-07 12:00:00,37.84,37.89,37.81,37.85,120600.0,20.3588,20.3857,20.3427,20.3642,120600.0
2014-11-07 12:30:00,37.85,37.88,37.59,37.73,108000.0,20.3642,20.3804,20.2243,20.2996,108000.0
2014-11-07 13:00:00,37.73,37.86,37.7,37.85,107500.0,20.2996,20.3696,20.2835,20.3642,107500.0
2014-11-07 13:30:00,37.84,37.86,37.8,37.8,121300.0,20.3588,20.3696,20.3373,20.3373,121300.0
2014-11-07 14:00:00,37.8,37.84,37.74,37.79,115500.0,20.3373,20.3588,20.305,20.3319,115500.0
2014-11-07 14:30:00,37.79,37.84,37.6,37.6,155200.0,20.3319,20.3588,20.2297,20.2297,155200.0
2014-11-07 15:00:00,37.6,37.81,37.59,37.74,251800.0,20.2297,20.3427,20.2243,20.305,251800.0
2014-11-07 15:30:00,37.74,38.06,37.73,38.06,1058600.0,20.305,20.4772,20.2996,20.4772,1058600.0
2014-11-10 09:30:00,37.93,38.0,37.71,37.83,124600.0,20.4073,20.4449,20.2889,20.3534,124600.0
2014-11-10 10:00:00,37.86,37.9,37.8,37.82,181100.0,20.3696,20.3911,20.3373,20.3481,181100.0
2014-11-10 10:30:00,37.82,37.83,37.59,37.59,164000.0,20.3481,20.3534,20.2243,20.2243,164000.0
2014-11-10 11:00:00,37.59,37.87,37.59,37.87,154500.0,20.2243,20.375,20.2243,20.375,154500.0
2014-11-10 11:30:00,37.87,37.88,37.62,37.66,108300.0,20.375,20.3804,20.2405,20.262,108300.0
2014-11-10 12:00:00,37.65,37.66,37.48,37.49,79900.0,20.2566,20.262,20.1651,20.1705,79900.0
2014-11-10 12:30:00,37.49,37.6,37.43,37.49,73900.0,20.1705,20.2297,20.1382,20.1705,73900.0
2014-11-10 13:00:00,37.48,37.52,37.43,37.48,61900.0,20.1651,20.1867,20.1382,20.1651,61900.0
2014-11-10 13:30:00,37.47,37.5,37.35,37.44,89400.0,20.1598,20.1759,20.0952,20.1436,89400.0
2014-11-10 14:00:00,37.43,37.55,37.39,37.49,100300.0,20.1382,20.2028,20.1167,20.1705,100300.0
2014-11-10 14:30:00,37.49,37.6,37.45,37.55,99800.0,20.1705,20.2297,20.149,20.2028,99800.0
2014-11-10 15:00:00,37.55,37.57,37.52,37.54,116400.0,20.2028,20.2136,20.1867,20.1974,116400.0
2014-11-10 15:30:00,37.55,37.64,37.52,37.63,360100.0,20.2028,20.2512,20.1867,20.2458,360100.0
2014-11-11 09:30:00,37.53,37.8,37.43,37.65,72900.0,20.192,20.3373,20.1382,20.2566,72900.0
2014-11-11 10:00:00,37.65,37.66,37.49,37.52,71000.0,20.2566,20.262,20.1705,20.1867,71000.0
2014-11-11 10:30:00,37.52,37.63,37.52,37.63,87100.0,20.1867,20.2458,20.1867,20.2458,87100.0
2014-11-11 11:00:00,37.62,37.72,37.59,37.71,90800.0,20.2405,20.2943,20.2243,20.2889,90800.0
2014-11-11 11:30:00,37.72,37.81,37.71,37.75,100100.0,20.2943,20.3427,20.2889,20.3104,100100.0
2014-11-11 12:00:00,37.75,37.8,37.66,37.7,86600.0,20.3104,20.3373,20.262,20.2835,86600.0
2014-11-11 12:30:00,37.72,37.79,37.68,37.73,45400.0,20.2943,20.3319,20.2727,20.2996,45400.0
2014-11-11 13:00:00,37.73,37.74,37.68,37.68,67900.0,20.2996,20.305,20.2727,20.2727,67900.0
2014-11-11 13:30:00,37.68,37.71,37.63,37.69,91800.0,20.2727,20.2889,20.2458,20.2781,91800.0
2014-11-11 14:00:00,37.69,37.7,37.65,37.67,66100.0,20.2781,20.2835,20.2566,20.2674,66100.0
2014-11-11 14:30:00,37.68,37.68,37.63,37.65,97100.0,20.2727,20.2727,20.2458,20.2566,97100.0
2014-11-11 15:00:00,37.65,37.66,37.64,37.64,170100.0,20.2566,20.262,20.2512,20.2512,170100.0
2014-11-11 15:30:00,37.65,37.83,37.65,37.83,434900.0,20.2566,20.3534,20.2566,20.3534,434900.0
2014-11-12 09:30:00,37.72,37.94,37.66,37.91,79400.0,20.2943,20.4126,20.262,20.3965,79400.0
2014-11-12 10:00:00,37.91,37.99,37.87,37.92,77300.0,20.3965,20.4395,20.375,20.4019,77300.0
2014-11-12 10:30:00,37.93,37.99,37.86,37.97,54600.0,20.4073,20.4395,20.3696,20.4288,54600.0
2014-11-12 11:00:00,37.97,38.0,37.97,37.98,84200.0,20.4288,20.4449,20.4288,20.4342,84200.0
2014-11-12 11:30:00,37.99,38.17,37.98,38.08,111100.0,20.4395,20.5364,20.4342,20.488,111100.0
2014-11-12 12:00:00,38.08,38.11,38.04,38.07,53700.0,20.488,20.5041,20.4664,20.4826,53700.0
2014-11-12 12:30:00,38.08,38.08,37.96,38.03,46800.0,20.488,20.488,20.4234,20.4611,46800.0
2014-11-12 13:00:00,38.02,38.03,37.91,38.01,53300.0,20.4557,20.4611,20.3965,20.4503,53300.0
2014-11-12 13:30:00,38.02,38.06,37.9,37.98,55900.0,20.4557,20.4772,20.3911,20.4342,55900.0
2014-11-12 14:00:00,37.98,38.05,37.97,38.04,66800.0,20.4342,20.4718,20.4288,20.4664,66800.0
2014-11-12 14:30:00,38.04,38.04,37.95,37.96,47700.0,20.4664,20.4664,20.418,20.4234,47700.0
2014-11-12 15:00:00,37.97,38.01,37.93,38.01,88200.0,20.4288,20.4503,20.4073,20.4503,88200.0
2014-11-12 15:30:00,38.01,38.09,38.0,38.04,272100.0,20.4503,20.4933,20.4449,20.4664,272100.0
2014-11-13 09:30:00,38.08,38.29,38.03,38.23,101400.0,20.488,20.6009,20.4611,20.5687,101400.0
2014-11-13 10:00:00,38.23,38.23,38.04,38.09,106200.0,20.5687,20.5687,20.4664,20.4933,106200.0
2014-11-13 10:30:00,38.11,38.13,38.05,38.1,120600.0,20.5041,20.5149,20.4718,20.4987,120600.0
2014-11-13 11:00:00,38.1,38.12,38.03,38.07,57000.0,20.4987,20.5095,20.4611,20.4826,57000.0
2014-11-13 11:30:00,38.07,38.07,38.02,38.03,71400.0,20.4826,20.4826,20.4557,20.4611,71400.0
2014-11-13 12:00:00,38.04,38.1,38.02,38.09,100000.0,20.4664,20.4987,20.4557,20.4933,100000.0
2014-11-13 12:30:00,38.09,38.2,38.05,38.16,100900.0,20.4933,20.5525,20.4718,20.531,100900.0
2014-11-13 13:00:00,38.16,38.21,38.11,38.13,70700.0,20.531,20.5579,20.5041,20.5149,70700.0
2014-11-13 13:30:00,38.14,38.21,38.12,38.19,290800.0,20.5202,20.5579,20.5095,20.5471,290800.0
2014-11-13 14:00:00,38.19,38.29,38.18,38.25,115900.0,20.5471,20.6009,20.5418,20.5794,115900.0
2014-11-13 14:30:00,38.25,38.31,38.21,38.24,185300.0,20.5794,20.6117,20.5579,20.574,185300.0
2014-11-13 15:00:00,38.24,38.27,38.21,38.21,175500.0,20.574,20.5902,20.5579,20.5579,175500.0
2014-11-13 15:30:00,38.21,38.39,38.21,38.37,347200.0,20.5579,20.6547,20.5579,20.644,347200.0
2014-11-14 09:30:00,38.35,38.5,38.3,38.32,71600.0,20.6332,20.7139,20.6063,20.6171,71600.0
2014-11-14 10:00:00,38.31,38.35,38.14,38.14,98000.0,20.6117,20.6332,20.5202,20.5202,98000.0
2014-11-14 10:30:00,38.15,38.16,38.08,38.08,91800.0,20.5256,20.531,20.488,20.488,91800.0
2014-11-14 11:00:00,38.09,38.11,38.05,38.11,99200.0,20.4933,20.5041,20.4718,20.5041,99200.0
2014-11-14 11:30:00,38.1,38.11,37.98,37.98,74500.0,20.4987,20.5041,20.4342,20.4342,74500.0
2014-11-14 12:00:00,37.98,38.01,37.96,37.97,52100.0,20.4342,20.4503,20.4234,20.4288,52100.0
2014-11-14 12:30:00,37.98,37.98,37.93,37.93,46000.0,20.4342,20.4342,20.4073,20.4073,46000.0
2014-11-14 13:00:00,37.92,38.01,37.88,37.91,71900.0,20.4019,20.4503,20.3804,20.3965,71900.0
2014-11-14 13:30:00,37.92,37.94,37.86,37.86,53500.0,20.4019,20.4126,20.3696,20.3696,53500.0
2014-11-14 14:00:00,37.86,37.89,37.82,37.82,63300.0,20.3696,20.3857,20.3481,20.3481,63300.0
2014-11-14 14:30:00,37.82,37.83,37.78,37.8,67100.0,20.3481,20.3534,20.3265,20.3373,67100.0
2014-11-14 15:00:00,37.79,37.8,37.64,37.69,152400.0,20.3319,20.3373,20.2512,20.2781,152400.0
2014-11-14 15:30:00,37.69,37.74,37.66,37.7,585100.0,20.2781,20.305,20.262,20.2835,585100.0
2014-11-17 09:30:00,37.97,38.11,37.86,37.93,83500.0,20.4288,20.5041,20.3696,20.4073,83500.0
2014-11-17 10:00:00,37.94,38.03,37.9,37.92,136800.0,20.4126,20.4611,20.3911,20.4019,136800.0
2014-11-17 10:30:00,37.92,38.0,37.9,37.98,83600.0,20.4019,20.4449,20.3911,20.4342,83600.0
2014-11-17 11:00:00,37.98,37.98,37.88,37.89,73400.0,20.4342,20.4342,20.3804,20.3857,73400.0
2014-11-17 11:30:00,37.89,37.98,37.84,37.98,85500.0,20.3857,20.4342,20.3588,20.4342,85500.0
2014-11-17 12:00:00,37.98,37.99,37.85,37.89,74300.0,20.4342,20.4395,20.3642,20.3857,74300.0
2014-11-17 12:30:00,37.88,37.97,37.87,37.89,73900.0,20.3804,20.4288,20.375,20.3857,73900.0
2014-11-17 13:00:00,37.9,37.97,37.89,37.92,52500.0,20.3911,20.4288,20.3857,20.4019,52500.0
2014-11-17 13:30:00,37.93,37.96,37.86,37.86,89300.0,20.4073,20.4234,20.3696,20.3696,89300.0
2014-11-17 14:00:00,37.87,37.91,37.84,37.84,86100.0,20.375,20.3965,20.3588,20.3588,86100.0
2014-11-17 14:30:00,37.84,37.88,37.81,37.84,82600.0,20.3588,20.3804,20.3427,20.3588,82600.0
2014-11-17 15:00:00,37.84,37.91,37.84,37.85,153700.0,20.3588,20.3965,20.3588,20.3642,153700.0
2014-11-17 15:30:00,37.86,37.89,37.83,37.87,503400.0,20.3696,20.3857,20.3534,20.375,503400.0
2014-11-18 09:30:00,37.88,37.97,37.67,37.88,97500.0,20.3804,20.4288,20.2674,20.3804,97500.0
2014-11-18 10:00:00,37.88,37.88,37.77,37.79,77000.0,20.3804,20.3804,20.3212,20.3319,77000.0
2014-11-18 10:30:00,37.8,37.83,37.76,37.78,102500.0,20.3373,20.3534,20.3158,20.3265,102500.0
2014-11-18 11:00:00,37.78,37.81,37.78,37.8,97300.0,20.3265,20.3427,20.3265,20.3373,97300.0
2014-11-18 11:30:00,37.8,37.88,37.78,37.85,108000.0,20.3373,20.3804,20.3265,20.3642,108000.0
2014-11-18 12:00:00,37.85,37.85,37.78,37.78,77500.0,20.3642,20.3642,20.3265,20.3265,77500.0
2014-11-18 12:30:00,37.79,37.81,37.77,37.78,69800.0,20.3319,20.3427,20.3212,20.3265,69800.0
2014-11-18 13:00:00,37.78,37.8,37.76,37.77,70100.0,20.3265,20.3373,20.3158,20.3212,70100.0
2014-11-18 13:30:00,37.78,37.8,37.76,37.77,78200.0,20.3265,20.3373,20.3158,20.3212,78200.0
2014-11-18 14:00:00,37.77,37.77,37.67,37.67,101400.0,20.3212,20.3212,20.2674,20.2674,101400.0
2014-11-18 14:30:00,37.68,37.75,37.54,37.75,196900.0,20.2727,20.3104,20.1974,20.3104,196900.0
2014-11-18 15:00:00,37.75,37.76,37.66,37.73,225800.0,20.3104,20.3158,20.262,20.2996,225800.0
2014-11-18 15:30:00,37.73,37.81,37.69,37.76,540100.0,20.2996,20.3427,20.2781,20.3158,540100.0
2014-11-19 09:30:00,37.74,37.82,37.66,37.71,99400.0,20.305,20.3481,20.262,20.2889,99400.0
2014-11-19 10:00:00,37.67,37.74,37.64,37.69,81900.0,20.2674,20.305,20.2512,20.2781,81900.0
2014-11-19 10:30:00,37.7,37.72,37.55,37.57,49700.0,20.2835,20.2943,20.2028,20.2136,49700.0
2014-11-19 11:00:00,37.57,37.71,37.55,37.67,108500.0,20.2136,20.2889,20.2028,20.2674,108500.0
2014-11-19 11:30:00,37.66,37.71,37.66,37.7,103100.0,20.262,20.2889,20.262,20.2835,103100.0
2014-11-19 12:00:00,37.7,37.72,37.68,37.7,50700.0,20.2835,20.2943,20.2727,20.2835,50700.0
2014-11-19 12:30:00,37.7,37.71,37.65,37.68,45200.0,20.2835,20.2889,20.2566,20.2727,45200.0
2014-11-19 13:00:00,37.68,37.68,37.58,37.59,72600.0,20.2727,20.2727,20.2189,20.2243,72600.0
2014-11-19 13:30:00,37.59,37.59,37.5,37.55,96300.0,20.2243,20.2243,20.1759,20.2028,96300.0
2014-11-19 14:00:00,37.55,37.67,37.44,37.44,190300.0,20.2028,20.2674,20.1436,20.1436,190300.0
2014-11-19 14:30:00,37.44,37.71,37.3,37.66,383500.0,20.1436,20.2889,20.0683,20.262,383500.0
2014-11-19 15:00:00,37.67,37.72,37.59,37.62,277000.0,20.2674,20.2943,20.2243,20.2405,277000.0
2014-11-19 15:30:00,37.62,37.76,37.59,37.69,948500.0,20.2405,20.3158,20.2243,20.2781,948500.0
2014-11-20 09:30:00,37.63,37.65,37.16,37.28,214400.0,20.2458,20.2566,19.993,20.0575,214400.0
2014-11-20 10:00:00,37.28,37.33,37.22,37.26,201000.0,20.0575,20.0844,20.0253,20.0468,201000.0
2014-11-20 10:30:00,37.26,37.29,37.2,37.26,148700.0,20.0468,20.0629,20.0145,20.0468,148700.0
2014-11-20 11:00:00,37.26,37.27,37.21,37.25,138100.0,20.0468,20.0522,20.0199,20.0414,138100.0
2014-11-20 11:30:00,37.27,37.4,37.24,37.38,159100.0,20.0522,20.1221,20.036,20.1113,159100.0
2014-11-20 12:00:00,37.38,37.52,37.37,37.5,85900.0,20.1113,20.1867,20.106,20.1759,85900.0
2014-11-20 12:30:00,37.5,37.52,37.48,37.49,72400.0,20.1759,20.1867,20.1651,20.1705,72400.0
2014-11-20 13:00:00,37.5,37.51,37.49,37.5,62500.0,20.1759,20.1813,20.1705,20.1759,62500.0
2014-11-20 13:30:00,37.5,37.61,37.49,37.6,86900.0,20.1759,20.2351,20.1705,20.2297,86900.0
2014-11-20 14:00:00,37.61,37.61,37.58,37.6,60000.0,20.2351,20.2351,20.2189,20.2297,60000.0
2014-11-20 14:30:00,37.59,37.61,37.56,37.58,88400.0,20.2243,20.2351,20.2082,20.2189,88400.0
2014-11-20 15:00:00,37.57,37.6,37.49,37.58,76800.0,20.2136,20.2297,20.1705,20.2189,76800.0
2014-11-20 15:30:00,37.59,37.69,37.58,37.68,232300.0,20.2243,20.2781,20.2189,20.2727,232300.0
2014-11-21 09:30:00,38.05,38.23,37.69,37.73,244700.0,20.4718,20.5687,20.2781,20.2996,244700.0
2014-11-21 10:00:00,37.74,37.81,37.59,37.63,65900.0,20.305,20.3427,20.2243,20.2458,65900.0
2014-11-21 10:30:00,37.64,37.75,37.58,37.69,78300.0,20.2512,20.3104,20.2189,20.2781,78300.0
2014-11-21 11:00:00,37.7,37.73,37.67,37.71,40600.0,20.2835,20.2996,20.2674,20.2889,40600.0
2014-11-21 11:30:00,37.72,37.73,37.69,37.7,34900.0,20.2943,20.2996,20.2781,20.2835,34900.0
2014-11-21 12:00:00,37.7,37.71,37.67,37.68,27100.0,20.2835,20.2889,20.2674,20.2727,27100.0
2014-11-21 12:30:00,37.68,37.75,37.68,37.74,30200.0,20.2727,20.3104,20.2727,20.305,30200.0
2014-11-21 13:00:00,37.75,37.75,37.66,37.68,25900.0,20.3104,20.3104,20.262,20.2727,25900.0
2014-11-21 13:30:00,37.67,37.7,37.65,37.68,26100.0,20.2674,20.2835,20.2566,20.2727,26100.0
2014-11-21 14:00:00,37.68,37.7,37.65,37.66,24500.0,20.2727,20.2835,20.2566,20.262,24500.0
2014-11-21 14:30:00,37.67,37.71,37.66,37.71,73500.0,20.2674,20.2889,20.262,20.2889,73500.0
2014-11-21 15:00:00,37.71,37.72,37.68,37.7,58800.0,20.2889,20.2943,20.2727,20.2835,58800.0
2014-11-21 15:30:00,37.7,37.72,37.63,37.67,288500.0,20.2835,20.2943,20.2458,20.2674,288500.0
2014-11-24 09:30:00,37.9,37.92,37.57,37.75,127700.0,20.3911,20.4019,20.2136,20.3104,127700.0
2014-11-24 10:00:00,37.76,37.86,37.74,37.79,67300.0,20.3158,20.3696,20.305,20.3319,67300.0
2014-11-24 10:30:00,37.79,37.85,37.74,37.84,72000.0,20.3319,20.3642,20.305,20.3588,72000.0
2014-11-24 11:00:00,37.84,37.86,37.84,37.86,47900.0,20.3588,20.3696,20.3588,20.3696,47900.0
2014-11-24 11:30:00,37.86,37.86,37.83,37.83,57700.0,20.3696,20.3696,20.3534,20.3534,57700.0
2014-11-24 12:00:00,37.83,37.93,37.82,37.93,75800.0,20.3534,20.4073,20.3481,20.4073,75800.0
2014-11-24 12:30:00,37.93,37.93,37.89,37.9,58700.0,20.4073,20.4073,20.3857,20.3911,58700.0
2014-11-24 13:00:00,37.9,37.95,37.87,37.95,56400.0,20.3911,20.418,20.375,20.418,56400.0
2014-11-24 13:30:00,37.95,37.95,37.88,37.95,32900.0,20.418,20.418,20.3804,20.418,32900.0
2014-11-24 14:00:00,37.94,37.95,37.93,37.94,48000.0,20.4126,20.418,20.4073,20.4126,48000.0
2014-11-24 14:30:00,37.95,37.98,37.92,37.97,85800.0,20.418,20.4342,20.4019,20.4288,85800.0
2014-11-24 15:00:00,37.96,38.01,37.93,37.95,120100.0,20.4234,20.4503,20.4073,20.418,120100.0
2014-11-24 15:30:00,37.95,38.03,37.94,37.95,454200.0,20.418,20.4611,20.4126,20.418,454200.0
2014-11-25 09:30:00,37.8,37.95,37.79,37.95,84200.0,20.4767,20.558,20.4713,20.558,84200.0
2014-11-25 10:00:00,37.94,37.95,37.78,37.82,110700.0,20.5526,20.558,20.4659,20.4876,110700.0
2014-11-25 10:30:00,37.81,37.83,37.75,37.75,117900.0,20.4821,20.493,20.4496,20.4496,117900.0
2014-11-25 11:00:00,37.76,37.77,37.62,37.65,68300.0,20.455,20.4605,20.3792,20.3955,68300.0
2014-11-25 11:30:00,37.64,37.74,37.63,37.7,206700.0,20.39,20.4442,20.3846,20.4225,206700.0
2014-11-25 12:00:00,37.69,37.74,37.69,37.71,96600.0,20.4171,20.4442,20.4171,20.428,96600.0
2014-11-25 12:30:00,37.71,37.73,37.7,37.72,39800.0,20.428,20.4388,20.4225,20.4334,39800.0
2014-11-25 13:00:00,37.71,37.72,37.69,37.71,73000.0,20.428,20.4334,20.4171,20.428,73000.0
2014-11-25 13:30:00,37.71,37.75,37.68,37.72,68200.0,20.428,20.4496,20.4117,20.4334,68200.0
2014-11-25 14:00:00,37.72,37.72,37.69,37.7,228300.0,20.4334,20.4334,20.4171,20.4225,228300.0
2014-11-25 14:30:00,37.7,37.73,37.69,37.7,300700.0,20.4225,20.4388,20.4171,20.4225,300700.0
2014-11-25 15:00:00,37.7,37.82,37.69,37.79,626400.0,20.4225,20.4876,20.4171,20.4713,626400.0
2014-11-25 15:30:00,37.79,37.85,37.64,37.77,2354300.0,20.4713,20.5038,20.39,20.4605,2354300.0
2014-11-26 09:30:00,36.95,37.49,36.95,37.41,620400.0,20.0163,20.3088,20.0163,20.2655,620400.0
2014-11-26 10:00:00,37.41,37.44,37.32,37.38,138400.0,20.2655,20.2817,20.2167,20.2492,138400.0
2014-11-26 10:30:00,37.38,37.42,37.32,37.33,122800.0,20.2492,20.2709,20.2167,20.2221,122800.0
2014-11-26 11:00:00,37.34,37.38,37.32,37.34,94400.0,20.2275,20.2492,20.2167,20.2275,94400.0
2014-11-26 11:30:00,37.34,37.42,37.33,37.4,170300.0,20.2275,20.2709,20.2221,20.26,170300.0
2014-11-26 12:00:00,37.4,37.48,37.37,37.48,197300.0,20.26,20.3034,20.2438,20.3034,197300.0
2014-11-26 12:30:00,37.48,37.48,37.39,37.43,98100.0,20.3034,20.3034,20.2546,20.2763,98100.0
2014-11-26 13:00:00,37.44,37.53,37.44,37.51,120200.0,20.2817,20.3305,20.2817,20.3196,120200.0
2014-11-26 13:30:00,37.51,37.7,37.5,37.5,349500.0,20.3196,20.4225,20.3142,20.3142,349500.0
2014-11-26 14:00:00,37.5,37.63,37.38,37.59,95300.0,20.3142,20.3846,20.2492,20.363,95300.0
2014-11-26 14:30:00,37.59,37.65,37.53,37.6,131600.0,20.363,20.3955,20.3305,20.3684,131600.0
2014-11-26 15:00:00,37.6,37.67,37.56,37.56,104400.0,20.3684,20.4063,20.3467,20.3467,104400.0
2014-11-26 15:30:00,37.57,37.7,37.55,37.58,424400.0,20.3521,20.4225,20.3413,20.3575,424400.0
2014-11-28 09:30:00,37.8,37.97,37.67,37.94,79500.0,20.4767,20.5688,20.4063,20.5526,79500.0
2014-11-28 10:00:00,37.94,38.06,37.83,37.92,95700.0,20.5526,20.6176,20.493,20.5417,95700.0
2014-11-28 10:30:00,37.93,38.02,37.81,37.92,103300.0,20.5471,20.5959,20.4821,20.5417,103300.0
2014-11-28 11:00:00,37.92,37.93,37.84,37.89,67700.0,20.5417,20.5471,20.4984,20.5255,67700.0
2014-11-28 11:30:00,37.89,38.07,37.86,38.02,93900.0,20.5255,20.623,20.5092,20.5959,93900.0
2014-11-28 12:00:00,38.01,38.09,37.98,38.02,70200.0,20.5905,20.6338,20.5742,20.5959,70200.0
2014-11-28 12:30:00,38.01,38.06,37.88,37.99,245600.0,20.5905,20.6176,20.5201,20.5796,245600.0
2014-12-01 09:30:00,37.88,38.14,37.77,38.12,402000.0,20.5201,20.6609,20.4605,20.6501,402000.0
2014-12-01 10:00:00,38.13,39.1,38.13,39.09,360900.0,20.6555,21.1809,20.6555,21.1755,360900.0
2014-12-01 10:30:00,39.09,39.15,38.81,39.02,226100.0,21.1755,21.208,21.0238,21.1376,226100.0
2014-12-01 11:00:00,39.02,39.07,38.93,38.96,194200.0,21.1376,21.1647,21.0889,21.1051,194200.0
2014-12-01 11:30:00,38.96,39.1,38.86,38.93,94700.0,21.1051,21.1809,21.0509,21.0889,94700.0
2014-12-01 12:00:00,38.92,39.34,38.87,39.31,250900.0,21.0834,21.311,21.0564,21.2947,250900.0
2014-12-01 12:30:00,39.31,39.34,38.96,39.0,247200.0,21.2947,21.311,21.1051,21.1268,247200.0
2014-12-01 13:00:00,39.0,39.05,38.92,38.93,186700.0,21.1268,21.1539,21.0834,21.0889,186700.0
2014-12-01 13:30:00,38.93,39.05,38.92,38.99,151900.0,21.0889,21.1539,21.0834,21.1214,151900.0
2014-12-01 14:00:00,38.98,39.01,38.95,38.95,112900.0,21.1159,21.1322,21.0997,21.0997,112900.0
2014-12-01 14:30:00,38.95,38.96,38.81,38.84,122400.0,21.0997,21.1051,21.0238,21.0401,122400.0
2014-12-01 15:00:00,38.84,38.86,38.8,38.81,256800.0,21.0401,21.0509,21.0184,21.0238,256800.0
2014-12-01 15:30:00,38.81,38.86,38.8,38.83,489600.0,21.0238,21.0509,21.0184,21.0347,489600.0
2014-12-02 09:30:00,38.81,39.0,38.6,38.99,436300.0,21.0238,21.1268,20.9101,21.1214,436300.0
2014-12-02 10:00:00,38.99,39.14,38.75,38.78,169400.0,21.1214,21.2026,20.9913,21.0076,169400.0
2014-12-02 10:30:00,38.79,38.84,38.55,38.65,188600.0,21.013,21.0401,20.883,20.9372,188600.0
2014-12-02 11:00:00,38.66,38.76,38.65,38.72,80400.0,20.9426,20.9968,20.9372,20.9751,80400.0
2014-12-02 11:30:00,38.72,38.74,38.66,38.73,145400.0,20.9751,20.9859,20.9426,20.9805,145400.0
2014-12-02 12:00:00,38.73,38.73,38.54,38.58,83300.0,20.9805,20.9805,20.8776,20.8993,83300.0
2014-12-02 12:30:00,38.58,38.67,38.56,38.62,79200.0,20.8993,20.948,20.8884,20.9209,79200.0
2014-12-02 13:00:00,38.62,38.77,38.61,38.76,115300.0,20.9209,21.0022,20.9155,20.9968,115300.0
2014-12-02 13:30:00,38.76,38.76,38.59,38.65,92400.0,20.9968,20.9968,20.9047,20.9372,92400.0
2014-12-02 14:00:00,38.65,38.79,38.65,38.73,81200.0,20.9372,21.013,20.9372,20.9805,81200.0
2014-12-02 14:30:00,38.72,38.9,38.71,38.86,77100.0,20.9751,21.0726,20.9697,21.0509,77100.0
2014-12-02 15:00:00,38.86,38.91,38.85,38.89,92100.0,21.0509,21.078,21.0455,21.0672,92100.0
2014-12-02 15:30:00,38.89,38.93,38.87,38.93,311500.0,21.0672,21.0889,21.0564,21.0889,311500.0
2014-12-03 09:30:00,38.35,38.58,38.24,38.42,132900.0,21.0378,21.164,20.9775,21.0762,132900.0
2014-12-03 10:00:00,38.43,38.46,38.32,38.34,227500.0,21.0817,21.0981,21.0213,21.0323,227500.0
2014-12-03 10:30:00,38.34,38.34,37.52,37.66,692600.0,21.0323,21.0323,20.5825,20.6593,692600.0
2014-12-03 11:00:00,37.68,37.88,37.4,37.74,459500.0,20.6703,20.78,20.5167,20.7032,459500.0
2014-12-03 11:30:00,37.75,37.95,37.47,37.48,204900.0,20.7087,20.8184,20.5551,20.5605,204900.0
2014-12-03 12:00:00,37.48,37.62,37.34,37.51,161200.0,20.5605,20.6373,20.4837,20.577,161200.0
2014-12-03 12:30:00,37.51,37.58,37.39,37.5,125100.0,20.577,20.6154,20.5112,20.5715,125100.0
2014-12-03 13:00:00,37.51,37.59,37.48,37.52,90600.0,20.577,20.6209,20.5605,20.5825,90600.0
2014-12-03 13:30:00,37.52,37.7,37.49,37.5,111800.0,20.5825,20.6812,20.566,20.5715,111800.0
2014-12-03 14:00:00,37.51,37.58,37.47,37.58,111300.0,20.577,20.6154,20.5551,20.6154,111300.0
2014-12-03 14:30:00,37.59,37.63,37.52,37.53,92700.0,20.6209,20.6428,20.5825,20.588,92700.0
2014-12-03 15:00:00,37.53,37.55,37.4,37.45,266600.0,20.588,20.5989,20.5167,20.5441,266600.0
2014-12-03 15:30:00,37.45,37.55,37.41,37.49,797300.0,20.5441,20.5989,20.5221,20.566,797300.0
2014-12-04 09:30:00,37.45,37.56,37.29,37.43,78800.0,20.5441,20.6044,20.4563,20.5331,78800.0
2014-12-04 10:00:00,37.43,37.49,37.32,37.4,65900.0,20.5331,20.566,20.4728,20.5167,65900.0
2014-12-04 10:30:00,37.41,37.41,37.19,37.3,92200.0,20.5221,20.5221,20.4015,20.4618,92200.0
2014-12-04 11:00:00,37.3,37.37,37.25,37.37,116500.0,20.4618,20.5002,20.4344,20.5002,116500.0
2014-12-04 11:30:00,37.37,37.43,37.32,37.4,60000.0,20.5002,20.5331,20.4728,20.5167,60000.0
2014-12-04 12:00:00,37.4,37.41,37.36,37.39,46600.0,20.5167,20.5221,20.4947,20.5112,46600.0
2014-12-04 12:30:00,37.4,37.47,37.37,37.44,84000.0,20.5167,20.5551,20.5002,20.5386,84000.0
2014-12-04 13:00:00,37.44,37.48,37.38,37.39,39200.0,20.5386,20.5605,20.5057,20.5112,39200.0
2014-12-04 13:30:00,37.39,37.43,37.37,37.39,37400.0,20.5112,20.5331,20.5002,20.5112,37400.0
2014-12-04 14:00:00,37.39,37.48,37.36,37.4,118500.0,20.5112,20.5605,20.4947,20.5167,118500.0
2014-12-04 14:30:00,37.4,37.43,37.35,37.37,83000.0,20.5167,20.5331,20.4892,20.5002,83000.0
2014-12-04 15:00:00,37.38,37.42,37.34,37.36,127700.0,20.5057,20.5276,20.4837,20.4947,127700.0
2014-12-04 15:30:00,37.36,37.44,37.34,37.38,308900.0,20.4947,20.5386,20.4837,20.5057,308900.0
2014-12-05 09:30:00,37.29,37.59,37.29,37.36,57500.0,20.4563,20.6209,20.4563,20.4947,57500.0
2014-12-05 10:00:00,37.38,37.56,37.29,37.56,47400.0,20.5057,20.6044,20.4563,20.6044,47400.0
2014-12-05 10:30:00,37.55,37.63,37.53,37.62,37800.0,20.5989,20.6428,20.588,20.6373,37800.0
2014-12-05 11:00:00,37.63,37.64,37.3,37.55,67800.0,20.6428,20.6483,20.4618,20.5989,67800.0
2014-12-05 11:30:00,37.56,37.56,37.44,37.52,22600.0,20.6044,20.6044,20.5386,20.5825,22600.0
2014-12-05 12:00:00,37.52,37.58,37.5,37.52,36600.0,20.5825,20.6154,20.5715,20.5825,36600.0
2014-12-05 12:30:00,37.52,37.56,37.5,37.51,26600.0,20.5825,20.6044,20.5715,20.577,26600.0
2014-12-05 13:00:00,37.52,37.53,37.45,37.5,26400.0,20.5825,20.588,20.5441,20.5715,26400.0
2014-12-05 13:30:00,37.5,37.52,37.45,37.49,23200.0,20.5715,20.5825,20.5441,20.566,23200.0
2014-12-05 14:00:00,37.49,37.5,37.43,37.46,32800.0,20.566,20.5715,20.5331,20.5496,32800.0
2014-12-05 14:30:00,37.46,37.52,37.44,37.48,31500.0,20.5496,20.5825,20.5386,20.5605,31500.0
2014-12-05 15:00:00,37.48,37.51,37.36,37.37,79100.0,20.5605,20.577,20.4947,20.5002,79100.0
2014-12-05 15:30:00,37.38,37.38,37.2,37.33,296900.0,20.5057,20.5057,20.4069,20.4783,296900.0
2014-12-08 09:30:00,37.27,37.53,37.25,37.51,65200.0,20.4453,20.588,20.4344,20.577,65200.0
2014-12-08 10:00:00,37.52,37.62,37.41,37.51,50100.0,20.5825,20.6373,20.5221,20.577,50100.0
2014-12-08 10:30:00,37.51,37.59,37.5,37.55,43800.0,20.577,20.6209,20.5715,20.5989,43800.0
2014-12-08 11:00:00,37.55,37.58,37.36,37.37,46900.0,20.5989,20.6154,20.4947,20.5002,46900.0
2014-12-08 11:30:00,37.37,37.43,37.36,37.4,34200.0,20.5002,20.5331,20.4947,20.5167,34200.0
2014-12-08 12:00:00,37.41,37.42,37.19,37.19,43500.0,20.5221,20.5276,20.4015,20.4015,43500.0
2014-12-08 12:30:00,37.2,37.28,37.18,37.2,28200.0,20.4069,20.4508,20.396,20.4069,28200.0
2014-12-08 13:00:00,37.2,37.25,37.11,37.14,31500.0,20.4069,20.4344,20.3576,20.374,31500.0
2014-12-08 13:30:00,37.14,37.15,37.08,37.09,46600.0,20.374,20.3795,20.3411,20.3466,46600.0
2014-12-08 14:00:00,37.09,37.1,36.94,36.97,58700.0,20.3466,20.3521,20.2643,20.2808,58700.0
2014-12-08 14:30:00,36.98,37.18,36.96,37.14,50800.0,20.2863,20.396,20.2753,20.374,50800.0
2014-12-08 15:00:00,37.13,37.26,37.09,37.24,80400.0,20.3685,20.4399,20.3466,20.4289,80400.0
2014-12-08 15:30:00,37.23,37.33,37.17,37.3,280900.0,20.4234,20.4783,20.3905,20.4618,280900.0
2014-12-09 09:30:00,36.97,37.02,36.8,36.97,44000.0,20.2808,20.3082,20.1875,20.2808,44000.0
2014-12-09 10:00:00,37.0,37.01,36.74,36.77,60800.0,20.2972,20.3027,20.1546,20.1711,60800.0
2014-12-09 10:30:00,36.78,36.97,36.66,36.95,61700.0,20.1765,20.2808,20.1107,20.2698,61700.0
2014-12-09 11:00:00,36.94,36.96,36.84,36.95,47600.0,20.2643,20.2753,20.2095,20.2698,47600.0
2014-12-09 11:30:00,36.96,36.99,36.95,36.97,43400.0,20.2753,20.2917,20.2698,20.2808,43400.0
2014-12-09 12:00:00,36.98,37.0,36.97,36.99,70200.0,20.2863,20.2972,20.2808,20.2917,70200.0
2014-12-09 12:30:00,36.99,37.19,36.98,37.19,67800.0,20.2917,20.4015,20.2863,20.4015,67800.0
2014-12-09 13:00:00,37.19,37.22,37.14,37.22,35700.0,20.4015,20.4179,20.374,20.4179,35700.0
2014-12-09 13:30:00,37.21,37.31,37.2,37.26,20100.0,20.4124,20.4673,20.4069,20.4399,20100.0
2014-12-09 14:00:00,37.25,37.26,37.15,37.17,33700.0,20.4344,20.4399,20.3795,20.3905,33700.0
2014-12-09 14:30:00,37.17,37.2,37.09,37.16,42500.0,20.3905,20.4069,20.3466,20.385,42500.0
2014-12-09 15:00:00,37.17,37.27,37.17,37.27,44400.0,20.3905,20.4453,20.3905,20.4453,44400.0
2014-12-09 15:30:00,37.26,37.3,37.19,37.2,218900.0,20.4399,20.4618,20.4015,20.4069,218900.0
2014-12-10 09:30:00,37.11,37.27,37.02,37.25,74500.0,20.3576,20.4453,20.3082,20.4344,74500.0
2014-12-10 10:00:00,37.24,37.25,37.18,37.21,60200.0,20.4289,20.4344,20.396,20.4124,60200.0
2014-12-10 10:30:00,37.2,37.43,37.13,37.38,73700.0,20.4069,20.5331,20.3685,20.5057,73700.0
2014-12-10 11:00:00,37.39,37.4,37.19,37.19,65400.0,20.5112,20.5167,20.4015,20.4015,65400.0
2014-12-10 11:30:00,37.19,37.2,37.12,37.14,93800.0,20.4015,20.4069,20.3631,20.374,93800.0
2014-12-10 12:00:00,37.15,37.17,37.06,37.11,69200.0,20.3795,20.3905,20.3301,20.3576,69200.0
2014-12-10 12:30:00,37.11,37.15,37.07,37.14,79700.0,20.3576,20.3795,20.3356,20.374,79700.0
2014-12-10 13:00:00,37.14,37.15,37.11,37.13,50200.0,20.374,20.3795,20.3576,20.3685,50200.0
2014-12-10 13:30:00,37.14,37.14,36.92,36.92,58900.0,20.374,20.374,20.2533,20.2533,58900.0
2014-12-10 14:00:00,36.91,37.0,36.9,36.95,80700.0,20.2479,20.2972,20.2424,20.2698,80700.0
2014-12-10 14:30:00,36.95,36.97,36.82,36.82,121100.0,20.2698,20.2808,20.1985,20.1985,121100.0
2014-12-10 15:00:00,36.83,37.1,36.78,37.05,306800.0,20.204,20.3521,20.1765,20.3247,306800.0
2014-12-10 15:30:00,37.05,37.05,36.87,36.97,473100.0,20.3247,20.3247,20.2259,20.2808,473100.0
2014-12-11 09:30:00,37.23,37.47,36.99,37.33,83800.0,20.4234,20.5551,20.2917,20.4783,83800.0
2014-12-11 10:00:00,37.33,37.52,37.3,37.47,98100.0,20.4783,20.5825,20.4618,20.5551,98100.0
2014-12-11 10:30:00,37.47,37.51,37.41,37.45,86900.0,20.5551,20.577,20.5221,20.5441,86900.0
2014-12-11 11:00:00,37.45,37.52,37.44,37.48,44500.0,20.5441,20.5825,20.5386,20.5605,44500.0
2014-12-11 11:30:00,37.48,37.48,37.38,37.44,58000.0,20.5605,20.5605,20.5057,20.5386,58000.0
2014-12-11 12:00:00,37.45,37.46,37.38,37.38,74700.0,20.5441,20.5496,20.5057,20.5057,74700.0
2014-12-11 12:30:00,37.4,37.41,37.35,37.36,25200.0,20.5167,20.5221,20.4892,20.4947,25200.0
2014-12-11 13:00:00,37.37,37.37,37.31,37.34,24200.0,20.5002,20.5002,20.4673,20.4837,24200.0
2014-12-11 13:30:00,37.36,37.43,37.35,37.35,33300.0,20.4947,20.5331,20.4892,20.4892,33300.0
2014-12-11 14:00:00,37.34,37.35,37.24,37.25,36500.0,20.4837,20.4892,20.4289,20.4344,36500.0
2014-12-11 14:30:00,37.26,37.29,37.12,37.15,61800.0,20.4399,20.4563,20.3631,20.3795,61800.0
2014-12-11 15:00:00,37.16,37.31,37.15,37.29,58400.0,20.385,20.4673,20.3795,20.4563,58400.0
2014-12-11 15:30:00,37.29,37.33,37.08,37.14,313600.0,20.4563,20.4783,20.3411,20.374,313600.0
2014-12-12 09:30:00,36.96,37.0,36.82,37.0,53800.0,20.2753,20.2972,20.1985,20.2972,53800.0
2014-12-12 10:00:00,37.01,37.04,36.92,37.02,46000.0,20.3027,20.3192,20.2533,20.3082,46000.0
2014-12-12 10:30:00,37.03,37.07,36.82,36.82,33100.0,20.3137,20.3356,20.1985,20.1985,33100.0
2014-12-12 11:00:00,36.83,36.91,36.78,36.8,26800.0,20.204,20.2479,20.1765,20.1875,26800.0
2014-12-12 11:30:00,36.79,36.9,36.71,36.72,56800.0,20.182,20.2424,20.1381,20.1436,56800.0
2014-12-12 12:00:00,36.73,36.85,36.73,36.84,51600.0,20.1491,20.2149,20.1491,20.2095,51600.0
2014-12-12 12:30:00,36.84,36.86,36.76,36.78,66000.0,20.2095,20.2204,20.1656,20.1765,66000.0
2014-12-12 13:00:00,36.78,36.91,36.75,36.86,39900.0,20.1765,20.2479,20.1601,20.2204,39900.0
2014-12-12 13:30:00,36.86,36.86,36.73,36.78,30600.0,20.2204,20.2204,20.1491,20.1765,30600.0
2014-12-12 14:00:00,36.79,36.8,36.66,36.66,34600.0,20.182,20.1875,20.1107,20.1107,34600.0
2014-12-12 14:30:00,36.67,36.76,36.66,36.71,37100.0,20.1162,20.1656,20.1107,20.1381,37100.0
2014-12-12 15:00:00,36.7,36.72,36.58,36.6,51800.0,20.1327,20.1436,20.0668,20.0778,51800.0
2014-12-12 15:30:00,36.59,36.6,36.43,36.45,285400.0,20.0723,20.0778,19.9845,19.9955,285400.0
2014-12-15 09:30:00,36.44,37.62,36.44,37.41,466900.0,19.99,20.6373,19.99,20.5221,466900.0
2014-12-15 10:00:00,37.43,37.45,37.2,37.25,340500.0,20.5331,20.5441,20.4069,20.4344,340500.0
2014-12-15 10:30:00,37.24,37.25,36.91,37.03,233800.0,20.4289,20.4344,20.2479,20.3137,233800.0
2014-12-15 11:00:00,37.03,37.03,36.75,36.8,180000.0,20.3137,20.3137,20.1601,20.1875,180000.0
2014-12-15 11:30:00,36.8,36.86,36.61,36.62,82700.0,20.1875,20.2204,20.0833,20.0888,82700.0
2014-12-15 12:00:00,36.63,36.98,36.61,36.95,188000.0,20.0943,20.2863,20.0833,20.2698,188000.0
2014-12-15 12:30:00,36.96,37.05,36.89,36.99,232000.0,20.2753,20.3247,20.2369,20.2917,232000.0
2014-12-15 13:00:00,36.99,37.02,36.85,36.92,62300.0,20.2917,20.3082,20.2149,20.2533,62300.0
2014-12-15 13:30:00,36.91,37.01,36.88,36.96,104400.0,20.2479,20.3027,20.2314,20.2753,104400.0
2014-12-15 14:00:00,36.96,37.12,36.88,37.08,93200.0,20.2753,20.3631,20.2314,20.3411,93200.0
2014-12-15 14:30:00,37.09,37.17,36.93,36.95,75100.0,20.3466,20.3905,20.2588,20.2698,75100.0
2014-12-15 15:00:00,36.96,37.0,36.87,36.87,176000.0,20.2753,20.2972,20.2259,20.2259,176000.0
2014-12-15 15:30:00,36.88,36.99,36.83,36.93,984200.0,20.2314,20.2917,20.204,20.2588,984200.0
2014-12-16 09:30:00,36.78,36.9,36.62,36.87,124500.0,20.1765,20.2424,20.0888,20.2259,124500.0
2014-12-16 10:00:00,36.86,36.96,36.68,36.96,131900.0,20.2204,20.2753,20.1217,20.2753,131900.0
2014-12-16 10:30:00,36.96,37.18,36.84,37.14,54500.0,20.2753,20.396,20.2095,20.374,54500.0
2014-12-16 11:00:00,37.13,37.46,37.05,37.43,68600.0,20.3685,20.5496,20.3247,20.5331,68600.0
2014-12-16 11:30:00,37.43,37.51,37.35,37.37,149300.0,20.5331,20.577,20.4892,20.5002,149300.0
2014-12-16 12:00:00,37.4,37.57,37.38,37.41,96200.0,20.5167,20.6099,20.5057,20.5221,96200.0
2014-12-16 12:30:00,37.44,37.55,37.38,37.38,48500.0,20.5386,20.5989,20.5057,20.5057,48500.0
2014-12-16 13:00:00,37.36,37.4,37.18,37.2,80300.0,20.4947,20.5167,20.396,20.4069,80300.0
2014-12-16 13:30:00,37.19,37.39,37.15,37.31,64900.0,20.4015,20.5112,20.3795,20.4673,64900.0
2014-12-16 14:00:00,37.32,37.5,37.29,37.45,93600.0,20.4728,20.5715,20.4563,20.5441,93600.0
2014-12-16 14:30:00,37.45,37.53,37.34,37.37,78000.0,20.5441,20.588,20.4837,20.5002,78000.0
2014-12-16 15:00:00,37.38,37.45,37.26,37.31,120300.0,20.5057,20.5441,20.4399,20.4673,120300.0
2014-12-16 15:30:00,37.29,37.41,37.15,37.16,291300.0,20.4563,20.5221,20.3795,20.385,291300.0
2014-12-17 09:30:00,37.38,37.44,37.18,37.36,113800.0,20.5057,20.5386,20.396,20.4947,113800.0
2014-12-17 10:00:00,37.36,37.47,37.25,37.39,119900.0,20.4947,20.5551,20.4344,20.5112,119900.0
2014-12-17 10:30:00,37.41,37.47,37.35,37.35,39500.0,20.5221,20.5551,20.4892,20.4892,39500.0
2014-12-17 11:00:00,37.37,37.45,37.33,37.41,143400.0,20.5002,20.5441,20.4783,20.5221,143400.0
2014-12-17 11:30:00,37.4,37.67,37.35,37.65,68500.0,20.5167,20.6648,20.4892,20.6538,68500.0
2014-12-17 12:00:00,37.65,37.7,37.57,37.58,47500.0,20.6538,20.6812,20.6099,20.6154,47500.0
2014-12-17 12:30:00,37.57,37.66,37.53,37.61,54800.0,20.6099,20.6593,20.588,20.6319,54800.0
2014-12-17 13:00:00,37.62,37.93,37.61,37.93,70500.0,20.6373,20.8074,20.6319,20.8074,70500.0
2014-12-17 13:30:00,37.94,37.96,37.82,37.96,79500.0,20.8129,20.8239,20.7471,20.8239,79500.0
2014-12-17 14:00:00,37.96,38.78,37.94,38.28,212700.0,20.8239,21.2737,20.8129,20.9994,212700.0
2014-12-17 14:30:00,38.28,38.36,38.09,38.14,122400.0,20.9994,21.0433,20.8952,20.9226,122400.0
2014-12-17 15:00:00,38.14,38.49,38.0,38.49,204000.0,20.9226,21.1146,20.8458,21.1146,204000.0
2014-12-17 15:30:00,38.48,38.66,38.42,38.61,844800.0,21.1091,21.2079,21.0762,21.1804,844800.0
2014-12-18 09:30:00,39.01,39.72,38.94,39.66,226800.0,21.3999,21.7894,21.3615,21.7564,226800.0
2014-12-18 10:00:00,39.66,39.83,39.51,39.58,201900.0,21.7564,21.8497,21.6742,21.7126,201900.0
2014-12-18 10:30:00,39.58,39.6,39.41,39.45,76500.0,21.7126,21.7235,21.6193,21.6412,76500.0
2014-12-18 11:00:00,39.43,39.66,39.28,39.61,130400.0,21.6303,21.7564,21.548,21.729,130400.0
2014-12-18 11:30:00,39.6,39.97,39.55,39.94,118000.0,21.7235,21.9265,21.6961,21.91,118000.0
2014-12-18 12:00:00,39.94,39.98,39.83,39.96,76100.0,21.91,21.932,21.8497,21.921,76100.0
2014-12-18 12:30:00,39.95,39.99,39.83,39.88,68900.0,21.9155,21.9375,21.8497,21.8771,68900.0
2014-12-18 13:00:00,39.88,39.94,39.86,39.88,72100.0,21.8771,21.91,21.8662,21.8771,72100.0
2014-12-18 13:30:00,39.87,39.91,39.77,39.9,133800.0,21.8716,21.8936,21.8168,21.8881,133800.0
2014-12-18 14:00:00,39.9,39.91,39.72,39.75,88600.0,21.8881,21.8936,21.7894,21.8058,88600.0
2014-12-18 14:30:00,39.73,39.92,39.72,39.84,131900.0,21.7948,21.8991,21.7894,21.8552,131900.0
2014-12-18 15:00:00,39.83,40.07,39.82,40.04,159200.0,21.8497,21.9814,21.8442,21.9649,159200.0
2014-12-18 15:30:00,40.03,40.28,40.03,40.28,459100.0,21.9594,22.0966,21.9594,22.0966,459100.0
2014-12-19 09:30:00,40.35,40.41,39.58,39.6,446600.0,22.135,22.1679,21.7126,21.7235,446600.0
2014-12-19 10:00:00,39.57,39.68,39.33,39.48,152400.0,21.7071,21.7674,21.5754,21.6577,152400.0
2014-12-19 10:30:00,39.49,39.51,39.33,39.49,90600.0,21.6632,21.6742,21.5754,21.6632,90600.0
2014-12-19 11:00:00,39.47,39.5,39.38,39.48,67600.0,21.6522,21.6687,21.6028,21.6577,67600.0
2014-12-19 11:30:00,39.48,39.7,39.45,39.65,66100.0,21.6577,21.7784,21.6412,21.751,66100.0
2014-12-19 12:00:00,39.64,39.66,39.52,39.58,61200.0,21.7455,21.7564,21.6796,21.7126,61200.0
2014-12-19 12:30:00,39.58,39.91,39.58,39.85,47900.0,21.7126,21.8936,21.7126,21.8607,47900.0
2014-12-19 13:00:00,39.84,39.91,39.74,39.75,41600.0,21.8552,21.8936,21.8003,21.8058,41600.0
2014-12-19 13:30:00,39.76,39.77,39.46,39.5,89600.0,21.8113,21.8168,21.6467,21.6687,89600.0
2014-12-19 14:00:00,39.49,39.64,39.48,39.62,56600.0,21.6632,21.7455,21.6577,21.7345,56600.0
2014-12-19 14:30:00,39.62,39.67,39.57,39.67,84600.0,21.7345,21.7619,21.7071,21.7619,84600.0
2014-12-19 15:00:00,39.66,39.85,39.61,39.85,179800.0,21.7564,21.8607,21.729,21.8607,179800.0
2014-12-19 15:30:00,39.86,39.94,39.75,39.76,574000.0,21.8662,21.91,21.8058,21.8113,574000.0
2014-12-22 09:30:00,38.51,39.1,37.15,38.97,580000.0,21.1256,21.4492,20.3795,21.3779,580000.0
2014-12-22 10:00:00,38.96,39.24,38.88,39.12,96500.0,21.3724,21.526,21.3285,21.4602,96500.0
2014-12-22 10:30:00,39.13,39.32,39.0,39.29,66900.0,21.4657,21.5699,21.3944,21.5535,66900.0
2014-12-22 11:00:00,39.28,39.28,39.09,39.18,59100.0,21.548,21.548,21.4438,21.4931,59100.0
2014-12-22 11:30:00,39.17,39.31,39.14,39.15,36600.0,21.4876,21.5644,21.4712,21.4767,36600.0
2014-12-22 12:00:00,39.15,39.19,38.96,38.97,41600.0,21.4767,21.4986,21.3724,21.3779,41600.0
2014-12-22 12:30:00,38.97,39.17,38.97,39.13,26400.0,21.3779,21.4876,21.3779,21.4657,26400.0
2014-12-22 13:00:00,39.13,39.3,39.11,39.26,30300.0,21.4657,21.559,21.4547,21.537,30300.0
2014-12-22 13:30:00,39.26,39.29,39.17,39.17,32700.0,21.537,21.5535,21.4876,21.4876,32700.0
2014-12-22 14:00:00,39.18,39.3,39.11,39.26,53900.0,21.4931,21.559,21.4547,21.537,53900.0
2014-12-22 14:30:00,39.26,39.29,39.12,39.23,108100.0,21.537,21.5535,21.4602,21.5206,108100.0
2014-12-22 15:00:00,39.23,39.36,39.14,39.34,130300.0,21.5206,21.5919,21.4712,21.5809,130300.0
2014-12-22 15:30:00,39.33,39.36,39.15,39.26,475000.0,21.5754,21.5919,21.4767,21.537,475000.0
2014-12-23 09:30:00,39.38,39.49,39.33,39.41,54400.0,21.6028,21.6632,21.5754,21.6193,54400.0
2014-12-23 10:00:00,39.38,39.51,39.38,39.49,50200.0,21.6028,21.6742,21.6028,21.6632,50200.0
2014-12-23 10:30:00,39.48,39.68,39.46,39.65,64800.0,21.6577,21.7674,21.6467,21.751,64800.0
2014-12-23 11:00:00,39.64,39.69,39.51,39.52,33000.0,21.7455,21.7729,21.6742,21.6796,33000.0
2014-12-23 11:30:00,39.51,39.58,39.51,39.53,23900.0,21.6742,21.7126,21.6742,21.6851,23900.0
2014-12-23 12:00:00,39.53,39.64,39.52,39.62,23000.0,21.6851,21.7455,21.6796,21.7345,23000.0
2014-12-23 12:30:00,39.62,39.72,39.55,39.55,80500.0,21.7345,21.7894,21.6961,21.6961,80500.0
2014-12-23 13:00:00,39.56,39.63,39.54,39.58,33900.0,21.7016,21.74,21.6906,21.7126,33900.0
2014-12-23 13:30:00,39.58,39.6,39.53,39.55,29700.0,21.7126,21.7235,21.6851,21.6961,29700.0
2014-12-23 14:00:00,39.55,39.55,39.43,39.46,26900.0,21.6961,21.6961,21.6303,21.6467,26900.0
2014-12-23 14:30:00,39.46,39.5,39.41,39.42,26700.0,21.6467,21.6687,21.6193,21.6248,26700.0
2014-12-23 15:00:00,39.4,39.45,39.33,39.34,50100.0,21.6138,21.6412,21.5754,21.5809,50100.0
2014-12-23 15:30:00,39.34,39.49,39.33,39.43,153100.0,21.5809,21.6632,21.5754,21.6303,153100.0
2014-12-24 09:30:00,39.66,39.85,39.4,39.78,64700.0,21.7564,21.8607,21.6138,21.8223,64700.0
2014-12-24 10:00:00,39.78,39.85,39.55,39.56,35200.0,21.8223,21.8607,21.6961,21.7016,35200.0
2014-12-24 10:30:00,39.56,39.57,39.44,39.51,29000.0,21.7016,21.7071,21.6358,21.6742,29000.0
2014-12-24 11:00:00,39.51,39.74,39.5,39.65,33200.0,21.6742,21.8003,21.6687,21.751,33200.0
2014-12-24 11:30:00,39.67,39.73,39.59,39.62,38200.0,21.7619,21.7948,21.718,21.7345,38200.0
2014-12-24 12:00:00,39.63,39.68,39.59,39.64,17500.0,21.74,21.7674,21.718,21.7455,17500.0
2014-12-24 12:30:00,39.63,39.88,39.57,39.65,98800.0,21.74,21.8771,21.7071,21.751,98800.0
2014-12-26 09:30:00,39.82,39.95,39.56,39.89,43400.0,21.8442,21.9155,21.7016,21.8826,43400.0
2014-12-26 10:00:00,39.87,39.99,39.84,39.99,31100.0,21.8716,21.9375,21.8552,21.9375,31100.0
2014-12-26 10:30:00,39.99,40.02,39.7,39.8,69300.0,21.9375,21.9539,21.7784,21.8332,69300.0
2014-12-26 11:00:00,39.8,39.8,39.64,39.66,15100.0,21.8332,21.8332,21.7455,21.7564,15100.0
2014-12-26 11:30:00,39.64,39.85,39.63,39.83,16800.0,21.7455,21.8607,21.74,21.8497,16800.0
2014-12-26 12:00:00,39.82,39.9,39.8,39.86,14200.0,21.8442,21.8881,21.8332,21.8662,14200.0
2014-12-26 12:30:00,39.88,39.89,39.8,39.83,7100.0,21.8771,21.8826,21.8332,21.8497,7100.0
2014-12-26 13:00:00,39.83,39.9,39.82,39.88,14000.0,21.8497,21.8881,21.8442,21.8771,14000.0
2014-12-26 13:30:00,39.86,39.88,39.79,39.84,9600.0,21.8662,21.8771,21.8278,21.8552,9600.0
2014-12-26 14:00:00,39.83,39.89,39.82,39.88,13600.0,21.8497,21.8826,21.8442,21.8771,13600.0
2014-12-26 14:30:00,39.87,39.89,39.83,39.86,17700.0,21.8716,21.8826,21.8497,21.8662,17700.0
2014-12-26 15:00:00,39.87,39.91,39.81,39.82,15700.0,21.8716,21.8936,21.8387,21.8442,15700.0
2014-12-26 15:30:00,39.83,39.87,39.79,39.82,96000.0,21.8497,21.8716,21.8278,21.8442,96000.0
2014-12-29 09:30:00,39.76,39.93,39.63,39.93,50600.0,21.8113,21.9046,21.74,21.9046,50600.0
2014-12-29 10:00:00,39.92,40.0,39.79,39.88,30000.0,21.8991,21.943,21.8278,21.8771,30000.0
2014-12-29 10:30:00,39.88,39.92,39.83,39.91,31600.0,21.8771,21.8991,21.8497,21.8936,31600.0
2014-12-29 11:00:00,39.91,39.99,39.89,39.93,18000.0,21.8936,21.9375,21.8826,21.9046,18000.0
2014-12-29 11:30:00,39.93,39.94,39.81,39.84,15600.0,21.9046,21.91,21.8387,21.8552,15600.0
2014-12-29 12:00:00,39.84,39.87,39.81,39.85,23400.0,21.8552,21.8716,21.8387,21.8607,23400.0
2014-12-29 12:30:00,39.86,39.94,39.85,39.9,28200.0,21.8662,21.91,21.8607,21.8881,28200.0
2014-12-29 13:00:00,39.91,39.91,39.8,39.82,31600.0,21.8936,21.8936,21.8332,21.8442,31600.0
2014-12-29 13:30:00,39.82,39.83,39.78,39.8,48100.0,21.8442,21.8497,21.8223,21.8332,48100.0
2014-12-29 14:00:00,39.79,39.84,39.76,39.83,39100.0,21.8278,21.8552,21.8113,21.8497,39100.0
2014-12-29 14:30:00,39.84,39.89,39.83,39.87,30900.0,21.8552,21.8826,21.8497,21.8716,30900.0
2014-12-29 15:00:00,39.87,39.88,39.81,39.82,47400.0,21.8716,21.8771,21.8387,21.8442,47400.0
2014-12-29 15:30:00,39.82,39.86,39.78,39.85,152900.0,21.8442,21.8662,21.8223,21.8607,152900.0
2014-12-30 09:30:00,39.79,40.08,39.64,39.9,54700.0,21.8278,21.9868,21.7455,21.8881,54700.0
2014-12-30 10:00:00,39.92,39.96,39.7,39.75,55700.0,21.8991,21.921,21.7784,21.8058,55700.0
2014-12-30 10:30:00,39.73,39.73,39.47,39.49,246700.0,21.7948,21.7948,21.6522,21.6632,246700.0
2014-12-30 11:00:00,39.5,39.53,39.46,39.51,146700.0,21.6687,21.6851,21.6467,21.6742,146700.0
2014-12-30 11:30:00,39.51,39.7,39.49,39.65,191900.0,21.6742,21.7784,21.6632,21.751,191900.0
2014-12-30 12:00:00,39.65,39.78,39.65,39.74,46900.0,21.751,21.8223,21.751,21.8003,46900.0
2014-12-30 12:30:00,39.75,39.75,39.46,39.52,163300.0,21.8058,21.8058,21.6467,21.6796,163300.0
2014-12-30 13:00:00,39.51,39.65,39.49,39.52,60500.0,21.6742,21.751,21.6632,21.6796,60500.0
2014-12-30 13:30:00,39.52,39.55,39.34,39.35,58800.0,21.6796,21.6961,21.5809,21.5864,58800.0
2014-12-30 14:00:00,39.34,39.41,39.33,39.41,37100.0,21.5809,21.6193,21.5754,21.6193,37100.0
2014-12-30 14:30:00,39.42,39.56,39.42,39.54,87800.0,21.6248,21.7016,21.6248,21.6906,87800.0
2014-12-30 15:00:00,39.55,39.78,39.52,39.75,186900.0,21.6961,21.8223,21.6796,21.8058,186900.0
2014-12-30 15:30:00,39.76,39.76,39.54,39.6,174900.0,21.8113,21.8113,21.6906,21.7235,174900.0
2014-12-31 09:30:00,39.72,39.72,39.16,39.5,46300.0,21.7894,21.7894,21.4822,21.6687,46300.0
2014-12-31 10:00:00,39.49,39.62,39.41,39.42,22700.0,21.6632,21.7345,21.6193,21.6248,22700.0
2014-12-31 10:30:00,39.43,39.61,39.39,39.49,28200.0,21.6303,21.729,21.6083,21.6632,28200.0
2014-12-31 11:00:00,39.5,39.52,39.31,39.31,25300.0,21.6687,21.6796,21.5644,21.5644,25300.0
2014-12-31 11:30:00,39.33,39.42,39.33,39.38,24700.0,21.5754,21.6248,21.5754,21.6028,24700.0
2014-12-31 12:00:00,39.39,39.4,39.16,39.21,26300.0,21.6083,21.6138,21.4822,21.5096,26300.0
2014-12-31 12:30:00,39.22,39.26,39.18,39.18,16900.0,21.5151,21.537,21.4931,21.4931,16900.0
2014-12-31 13:00:00,39.18,39.31,39.15,39.16,24300.0,21.4931,21.5644,21.4767,21.4822,24300.0
2014-12-31 13:30:00,39.19,39.3,39.06,39.08,61000.0,21.4986,21.559,21.4273,21.4383,61000.0
2014-12-31 14:00:00,39.06,39.11,38.99,39.05,49900.0,21.4273,21.4547,21.3889,21.4218,49900.0
2014-12-31 14:30:00,39.05,39.07,38.95,38.96,30700.0,21.4218,21.4328,21.3669,21.3724,30700.0
2014-12-31 15:00:00,38.95,38.98,38.88,38.88,54400.0,21.3669,21.3834,21.3285,21.3285,54400.0
2014-12-31 15:30:00,38.89,38.91,38.63,38.66,226400.0,21.334,21.345,21.1914,21.2079,226400.0
2015-01-02 09:30:00,38.95,39.11,38.8,38.95,34300.0,21.3669,21.4547,21.2847,21.3669,34300.0
2015-01-02 10:00:00,38.93,39.05,38.83,38.99,17500.0,21.356,21.4218,21.3011,21.3889,17500.0
2015-01-02 10:30:00,38.97,38.97,38.59,38.88,31100.0,21.3779,21.3779,21.1695,21.3285,31100.0
2015-01-02 11:00:00,38.86,38.86,38.62,38.65,26200.0,21.3176,21.3176,21.1859,21.2024,26200.0
2015-01-02 11:30:00,38.65,38.78,38.61,38.73,27400.0,21.2024,21.2737,21.1804,21.2463,27400.0
2015-01-02 12:00:00,38.73,38.87,38.72,38.8,24600.0,21.2463,21.3231,21.2408,21.2847,24600.0
2015-01-02 12:30:00,38.8,38.86,38.73,38.81,19500.0,21.2847,21.3176,21.2463,21.2901,19500.0
2015-01-02 13:00:00,38.8,39.0,38.8,38.81,90600.0,21.2847,21.3944,21.2847,21.2901,90600.0
2015-01-02 13:30:00,38.8,38.9,38.75,38.89,34600.0,21.2847,21.3395,21.2572,21.334,34600.0
2015-01-02 14:00:00,38.9,38.97,38.86,38.91,24100.0,21.3395,21.3779,21.3176,21.345,24100.0
2015-01-02 14:30:00,38.9,38.99,38.88,38.94,28700.0,21.3395,21.3889,21.3285,21.3615,28700.0
2015-01-02 15:00:00,38.96,38.96,38.8,38.87,57200.0,21.3724,21.3724,21.2847,21.3231,57200.0
2015-01-02 15:30:00,38.88,39.03,38.86,38.96,153000.0,21.3285,21.4108,21.3176,21.3724,153000.0
2015-01-05 09:30:00,38.81,39.19,38.74,39.01,95800.0,21.2901,21.4986,21.2517,21.3999,95800.0
2015-01-05 10:00:00,38.97,39.23,38.88,39.2,26000.0,21.3779,21.5206,21.3285,21.5041,26000.0
2015-01-05 10:30:00,39.19,39.27,39.04,39.18,37000.0,21.4986,21.5425,21.4163,21.4931,37000.0
2015-01-05 11:00:00,39.18,39.25,39.06,39.13,38500.0,21.4931,21.5315,21.4273,21.4657,38500.0
2015-01-05 11:30:00,39.13,39.17,39.06,39.07,26400.0,21.4657,21.4876,21.4273,21.4328,26400.0
2015-01-05 12:00:00,39.07,39.08,38.93,38.93,31100.0,21.4328,21.4383,21.356,21.356,31100.0
2015-01-05 12:30:00,38.93,39.0,38.86,38.95,27100.0,21.356,21.3944,21.3176,21.3669,27100.0
2015-01-05 13:00:00,38.92,39.01,38.81,38.89,40400.0,21.3505,21.3999,21.2901,21.334,40400.0
2015-01-05 13:30:00,38.88,38.95,38.82,38.88,24700.0,21.3285,21.3669,21.2956,21.3285,24700.0
2015-01-05 14:00:00,38.87,39.01,38.82,38.98,47300.0,21.3231,21.3999,21.2956,21.3834,47300.0
2015-01-05 14:30:00,38.98,38.98,38.87,38.91,43900.0,21.3834,21.3834,21.3231,21.345,43900.0
2015-01-05 15:00:00,38.9,39.06,38.89,39.01,66500.0,21.3395,21.4273,21.334,21.3999,66500.0
2015-01-05 15:30:00,39.02,39.27,39.01,39.16,202900.0,21.4054,21.5425,21.3999,21.4822,202900.0
2015-01-06 09:30:00,39.33,39.61,39.2,39.53,53700.0,21.5754,21.729,21.5041,21.6851,53700.0
2015-01-06 10:00:00,39.52,39.9,39.49,39.88,121000.0,21.6796,21.8881,21.6632,21.8771,121000.0
2015-01-06 10:30:00,39.87,39.87,39.74,39.79,107900.0,21.8716,21.8716,21.8003,21.8278,107900.0
2015-01-06 11:00:00,39.79,39.82,39.47,39.49,138100.0,21.8278,21.8442,21.6522,21.6632,138100.0
2015-01-06 11:30:00,39.49,39.49,39.26,39.31,55600.0,21.6632,21.6632,21.537,21.5644,55600.0
2015-01-06 12:00:00,39.3,39.3,39.03,39.15,53500.0,21.559,21.559,21.4108,21.4767,53500.0
2015-01-06 12:30:00,39.13,39.34,39.09,39.32,29000.0,21.4657,21.5809,21.4438,21.5699,29000.0
2015-01-06 13:00:00,39.33,39.33,39.23,39.28,83600.0,21.5754,21.5754,21.5206,21.548,83600.0
2015-01-06 13:30:00,39.27,39.36,39.23,39.36,44900.0,21.5425,21.5919,21.5206,21.5919,44900.0
2015-01-06 14:00:00,39.34,39.37,39.24,39.36,44300.0,21.5809,21.5974,21.526,21.5919,44300.0
2015-01-06 14:30:00,39.37,39.56,39.35,39.48,47100.0,21.5974,21.7016,21.5864,21.6577,47100.0
2015-01-06 15:00:00,39.5,39.63,39.45,39.63,58500.0,21.6687,21.74,21.6412,21.74,58500.0
2015-01-06 15:30:00,39.64,39.64,39.46,39.49,232400.0,21.7455,21.7455,21.6467,21.6632,232400.0
2015-01-07 09:30:00,39.79,39.95,39.68,39.95,130100.0,21.8278,21.9155,21.7674,21.9155,130100.0
2015-01-07 10:00:00,39.94,39.96,39.89,39.92,110400.0,21.91,21.921,21.8826,21.8991,110400.0
2015-01-07 10:30:00,39.92,39.94,39.73,39.83,55900.0,21.8991,21.91,21.7948,21.8497,55900.0
2015-01-07 11:00:00,39.85,39.88,39.57,39.61,85200.0,21.8607,21.8771,21.7071,21.729,85200.0
2015-01-07 11:30:00,39.61,39.69,39.61,39.68,113500.0,21.729,21.7729,21.729,21.7674,113500.0
2015-01-07 12:00:00,39.69,39.71,39.64,39.67,111700.0,21.7729,21.7839,21.7455,21.7619,111700.0
2015-01-07 12:30:00,39.68,39.69,39.61,39.61,71500.0,21.7674,21.7729,21.729,21.729,71500.0
2015-01-07 13:00:00,39.62,39.66,39.57,39.6,147400.0,21.7345,21.7564,21.7071,21.7235,147400.0
2015-01-07 13:30:00,39.6,39.66,39.54,39.55,88100.0,21.7235,21.7564,21.6906,21.6961,88100.0
2015-01-07 14:00:00,39.55,39.59,39.42,39.48,89900.0,21.6961,21.718,21.6248,21.6577,89900.0
2015-01-07 14:30:00,39.49,39.52,39.45,39.49,105200.0,21.6632,21.6796,21.6412,21.6632,105200.0
2015-01-07 15:00:00,39.5,39.6,39.47,39.54,108100.0,21.6687,21.7235,21.6522,21.6906,108100.0
2015-01-07 15:30:00,39.55,39.61,39.48,39.57,258400.0,21.6961,21.729,21.6577,21.7071,258400.0
2015-01-08 09:30:00,39.94,39.95,39.71,39.73,74500.0,21.91,21.9155,21.7839,21.7948,74500.0
2015-01-08 10:00:00,39.73,39.83,39.73,39.8,114800.0,21.7948,21.8497,21.7948,21.8332,114800.0
2015-01-08 10:30:00,39.79,39.97,39.73,39.95,79100.0,21.8278,21.9265,21.7948,21.9155,79100.0
2015-01-08 11:00:00,39.95,40.02,39.92,39.95,136200.0,21.9155,21.9539,21.8991,21.9155,136200.0
2015-01-08 11:30:00,39.95,40.12,39.93,40.09,75600.0,21.9155,22.0088,21.9046,21.9923,75600.0
2015-01-08 12:00:00,40.09,40.13,39.99,40.0,43300.0,21.9923,22.0143,21.9375,21.943,43300.0
2015-01-08 12:30:00,40.01,40.06,39.92,40.03,192300.0,21.9484,21.9759,21.8991,21.9594,192300.0
2015-01-08 13:00:00,40.02,40.19,40.01,40.18,63300.0,21.9539,22.0472,21.9484,22.0417,63300.0
2015-01-08 13:30:00,40.18,40.2,40.03,40.04,60800.0,22.0417,22.0527,21.9594,21.9649,60800.0
2015-01-08 14:00:00,40.03,40.16,39.96,40.15,99100.0,21.9594,22.0307,21.921,22.0252,99100.0
2015-01-08 14:30:00,40.15,40.21,40.11,40.18,112300.0,22.0252,22.0582,22.0033,22.0417,112300.0
2015-01-08 15:00:00,40.18,40.22,40.11,40.21,73500.0,22.0417,22.0636,22.0033,22.0582,73500.0
2015-01-08 15:30:00,40.22,40.3,40.18,40.3,241000.0,22.0636,22.1075,22.0417,22.1075,241000.0
2015-01-09 09:30:00,40.3,40.33,39.83,39.98,59400.0,22.1075,22.124,21.8497,21.932,59400.0
2015-01-09 10:00:00,39.94,40.11,39.86,39.86,27000.0,21.91,22.0033,21.8662,21.8662,27000.0
2015-01-09 10:30:00,39.83,39.84,39.67,39.7,142500.0,21.8497,21.8552,21.7619,21.7784,142500.0
2015-01-09 11:00:00,39.72,39.73,39.53,39.59,63600.0,21.7894,21.7948,21.6851,21.718,63600.0
2015-01-09 11:30:00,39.58,39.69,39.56,39.64,99900.0,21.7126,21.7729,21.7016,21.7455,99900.0
2015-01-09 12:00:00,39.64,39.68,39.62,39.67,67100.0,21.7455,21.7674,21.7345,21.7619,67100.0
2015-01-09 12:30:00,39.69,39.73,39.59,39.6,118600.0,21.7729,21.7948,21.718,21.7235,118600.0
2015-01-09 13:00:00,39.6,39.66,39.56,39.59,47100.0,21.7235,21.7564,21.7016,21.718,47100.0
2015-01-09 13:30:00,39.61,39.62,39.51,39.59,37200.0,21.729,21.7345,21.6742,21.718,37200.0
2015-01-09 14:00:00,39.59,39.61,39.56,39.58,40900.0,21.718,21.729,21.7016,21.7126,40900.0
2015-01-09 14:30:00,39.58,39.61,39.56,39.59,42800.0,21.7126,21.729,21.7016,21.718,42800.0
2015-01-09 15:00:00,39.59,39.66,39.57,39.6,69000.0,21.718,21.7564,21.7071,21.7235,69000.0
2015-01-09 15:30:00,39.6,39.63,39.44,39.48,236500.0,21.7235,21.74,21.6358,21.6577,236500.0
2015-01-12 09:30:00,39.59,39.74,38.96,39.28,101500.0,21.718,21.8003,21.3724,21.548,101500.0
2015-01-12 10:00:00,39.25,39.31,39.09,39.15,103000.0,21.5315,21.5644,21.4438,21.4767,103000.0
2015-01-12 10:30:00,39.13,39.32,39.12,39.29,51000.0,21.4657,21.5699,21.4602,21.5535,51000.0
2015-01-12 11:00:00,39.32,39.35,39.2,39.27,32700.0,21.5699,21.5864,21.5041,21.5425,32700.0
2015-01-12 11:30:00,39.26,39.29,39.08,39.21,60100.0,21.537,21.5535,21.4383,21.5096,60100.0
2015-01-12 12:00:00,39.21,39.31,39.17,39.25,74000.0,21.5096,21.5644,21.4876,21.5315,74000.0
2015-01-12 12:30:00,39.26,39.31,39.22,39.23,71000.0,21.537,21.5644,21.5151,21.5206,71000.0
2015-01-12 13:00:00,39.23,39.28,39.19,39.23,122100.0,21.5206,21.548,21.4986,21.5206,122100.0
2015-01-12 13:30:00,39.23,39.37,39.23,39.37,44300.0,21.5206,21.5974,21.5206,21.5974,44300.0
2015-01-12 14:00:00,39.36,39.37,39.31,39.32,120500.0,21.5919,21.5974,21.5644,21.5699,120500.0
2015-01-12 14:30:00,39.32,39.35,39.26,39.34,70800.0,21.5699,21.5864,21.537,21.5809,70800.0
2015-01-12 15:00:00,39.35,39.43,39.28,39.37,161600.0,21.5864,21.6303,21.548,21.5974,161600.0
2015-01-12 15:30:00,39.37,39.4,39.3,39.33,303900.0,21.5974,21.6138,21.559,21.5754,303900.0
2015-01-13 09:30:00,39.49,39.88,39.49,39.8,143900.0,21.6632,21.8771,21.6632,21.8332,143900.0
2015-01-13 10:00:00,39.8,39.85,39.74,39.77,99000.0,21.8332,21.8607,21.8003,21.8168,99000.0
2015-01-13 10:30:00,39.75,39.82,39.74,39.8,77000.0,21.8058,21.8442,21.8003,21.8332,77000.0
2015-01-13 11:00:00,39.8,39.82,39.63,39.68,124500.0,21.8332,21.8442,21.74,21.7674,124500.0
2015-01-13 11:30:00,39.68,39.72,39.65,39.71,126400.0,21.7674,21.7894,21.751,21.7839,126400.0
2015-01-13 12:00:00,39.71,39.71,39.53,39.57,34800.0,21.7839,21.7839,21.6851,21.7071,34800.0
2015-01-13 12:30:00,39.59,39.74,39.53,39.74,75300.0,21.718,21.8003,21.6851,21.8003,75300.0
2015-01-13 13:00:00,39.74,39.9,39.71,39.72,96100.0,21.8003,21.8881,21.7839,21.7894,96100.0
2015-01-13 13:30:00,39.74,39.78,39.42,39.53,118100.0,21.8003,21.8223,21.6248,21.6851,118100.0
2015-01-13 14:00:00,39.52,39.57,39.33,39.54,97900.0,21.6796,21.7071,21.5754,21.6906,97900.0
2015-01-13 14:30:00,39.55,39.82,39.55,39.63,87000.0,21.6961,21.8442,21.6961,21.74,87000.0
2015-01-13 15:00:00,39.62,39.81,39.58,39.7,112500.0,21.7345,21.8387,21.7126,21.7784,112500.0
2015-01-13 15:30:00,39.7,39.9,39.68,39.7,335800.0,21.7784,21.8881,21.7674,21.7784,335800.0
2015-01-14 09:30:00,39.68,39.71,39.29,39.68,65000.0,21.7674,21.7839,21.5535,21.7674,65000.0
2015-01-14 10:00:00,39.67,39.9,39.66,39.86,65800.0,21.7619,21.8881,21.7564,21.8662,65800.0
2015-01-14 10:30:00,39.83,39.97,39.75,39.94,91000.0,21.8497,21.9265,21.8058,21.91,91000.0
2015-01-14 11:00:00,39.94,39.94,39.74,39.88,58200.0,21.91,21.91,21.8003,21.8771,58200.0
2015-01-14 11:30:00,39.88,39.99,39.83,39.9,57300.0,21.8771,21.9375,21.8497,21.8881,57300.0
2015-01-14 12:00:00,39.9,39.91,39.78,39.83,55500.0,21.8881,21.8936,21.8223,21.8497,55500.0
2015-01-14 12:30:00,39.84,39.94,39.73,39.84,45200.0,21.8552,21.91,21.7948,21.8552,45200.0
2015-01-14 13:00:00,39.85,39.87,39.72,39.78,69400.0,21.8607,21.8716,21.7894,21.8223,69400.0
2015-01-14 13:30:00,39.79,39.8,39.71,39.73,44700.0,21.8278,21.8332,21.7839,21.7948,44700.0
2015-01-14 14:00:00,39.73,39.99,39.72,39.95,51400.0,21.7948,21.9375,21.7894,21.9155,51400.0
2015-01-14 14:30:00,39.96,40.01,39.79,39.8,70200.0,21.921,21.9484,21.8278,21.8332,70200.0
2015-01-14 15:00:00,39.81,40.05,39.8,39.99,92700.0,21.8387,21.9704,21.8332,21.9375,92700.0
2015-01-14 15:30:00,39.99,40.06,39.92,40.01,244700.0,21.9375,21.9759,21.8991,21.9484,244700.0
2015-01-15 09:30:00,40.08,40.46,40.08,40.24,94800.0,21.9868,22.1953,21.9868,22.0746,94800.0
2015-01-15 10:00:00,40.23,40.5,40.16,40.5,101400.0,22.0691,22.2172,22.0307,22.2172,101400.0
2015-01-15 10:30:00,40.51,40.61,40.47,40.49,83500.0,22.2227,22.2776,22.2008,22.2118,83500.0
2015-01-15 11:00:00,40.5,40.64,40.5,40.59,93300.0,22.2172,22.294,22.2172,22.2666,93300.0
2015-01-15 11:30:00,40.6,40.69,40.51,40.64,95200.0,22.2721,22.3215,22.2227,22.294,95200.0
2015-01-15 12:00:00,40.64,40.8,40.64,40.77,89400.0,22.294,22.3818,22.294,22.3654,89400.0
2015-01-15 12:30:00,40.76,40.77,40.55,40.57,76000.0,22.3599,22.3654,22.2447,22.2556,76000.0
2015-01-15 13:00:00,40.56,40.63,40.43,40.44,76900.0,22.2502,22.2886,22.1788,22.1843,76900.0
2015-01-15 13:30:00,40.45,40.53,40.36,40.48,70100.0,22.1898,22.2337,22.1404,22.2063,70100.0
2015-01-15 14:00:00,40.48,40.5,40.43,40.44,69300.0,22.2063,22.2172,22.1788,22.1843,69300.0
2015-01-15 14:30:00,40.45,40.55,40.43,40.48,109600.0,22.1898,22.2447,22.1788,22.2063,109600.0
2015-01-15 15:00:00,40.47,40.51,40.32,40.4,120600.0,22.2008,22.2227,22.1185,22.1624,120600.0
2015-01-15 15:30:00,40.4,40.44,40.35,40.36,312500.0,22.1624,22.1843,22.135,22.1404,312500.0
2015-01-16 09:30:00,40.42,40.6,40.34,40.46,97900.0,22.1734,22.2721,22.1295,22.1953,97900.0
2015-01-16 10:00:00,40.48,40.59,40.21,40.27,159400.0,22.2063,22.2666,22.0582,22.0911,159400.0
2015-01-16 10:30:00,40.3,40.3,40.04,40.08,169200.0,22.1075,22.1075,21.9649,21.9868,169200.0
2015-01-16 11:00:00,40.09,40.13,39.98,40.01,71000.0,21.9923,22.0143,21.932,21.9484,71000.0
2015-01-16 11:30:00,40.01,40.09,40.01,40.07,51000.0,21.9484,21.9923,21.9484,21.9814,51000.0
2015-01-16 12:00:00,40.08,40.11,39.96,39.99,65800.0,21.9868,22.0033,21.921,21.9375,65800.0
2015-01-16 12:30:00,39.99,40.03,39.9,39.9,52300.0,21.9375,21.9594,21.8881,21.8881,52300.0
2015-01-16 13:00:00,39.9,39.9,39.72,39.82,67200.0,21.8881,21.8881,21.7894,21.8442,67200.0
2015-01-16 13:30:00,39.84,39.86,39.77,39.79,57000.0,21.8552,21.8662,21.8168,21.8278,57000.0
2015-01-16 14:00:00,39.8,39.81,39.75,39.75,31400.0,21.8332,21.8387,21.8058,21.8058,31400.0
2015-01-16 14:30:00,39.75,39.83,39.73,39.83,84000.0,21.8058,21.8497,21.7948,21.8497,84000.0
2015-01-16 15:00:00,39.82,40.02,39.81,40.01,151000.0,21.8442,21.9539,21.8387,21.9484,151000.0
2015-01-16 15:30:00,40.01,40.38,40.01,40.32,284000.0,21.9484,22.1514,21.9484,22.1185,284000.0
2015-01-20 09:30:00,40.57,40.57,40.2,40.41,139900.0,22.2556,22.2556,22.0527,22.1679,139900.0
2015-01-20 10:00:00,40.43,40.5,40.33,40.4,84200.0,22.1788,22.2172,22.124,22.1624,84200.0
2015-01-20 10:30:00,40.39,40.47,40.34,40.37,100100.0,22.1569,22.2008,22.1295,22.1459,100100.0
2015-01-20 11:00:00,40.37,40.48,40.35,40.41,99600.0,22.1459,22.2063,22.135,22.1679,99600.0
2015-01-20 11:30:00,40.4,40.46,40.34,40.44,52400.0,22.1624,22.1953,22.1295,22.1843,52400.0
2015-01-20 12:00:00,40.43,40.56,40.41,40.56,54400.0,22.1788,22.2502,22.1679,22.2502,54400.0
2015-01-20 12:30:00,40.56,40.65,40.54,40.62,48800.0,22.2502,22.2995,22.2392,22.2831,48800.0
2015-01-20 13:00:00,40.62,40.76,40.58,40.73,50100.0,22.2831,22.3599,22.2611,22.3434,50100.0
2015-01-20 13:30:00,40.74,40.81,40.71,40.76,46600.0,22.3489,22.3873,22.3324,22.3599,46600.0
2015-01-20 14:00:00,40.77,40.85,40.76,40.84,53800.0,22.3654,22.4092,22.3599,22.4038,53800.0
2015-01-20 14:30:00,40.84,40.99,40.84,40.94,127700.0,22.4038,22.486,22.4038,22.4586,127700.0
2015-01-20 15:00:00,40.94,40.98,40.9,40.96,177300.0,22.4586,22.4806,22.4367,22.4696,177300.0
2015-01-20 15:30:00,40.96,40.97,40.72,40.75,385400.0,22.4696,22.4751,22.3379,22.3544,385400.0
2015-01-21 09:30:00,40.62,40.93,40.32,40.66,79900.0,22.2831,22.4531,22.1185,22.305,79900.0
2015-01-21 10:00:00,40.68,40.77,40.62,40.72,286500.0,22.316,22.3654,22.2831,22.3379,286500.0
2015-01-21 10:30:00,40.72,40.72,40.59,40.68,104200.0,22.3379,22.3379,22.2666,22.316,104200.0
2015-01-21 11:00:00,40.69,40.71,40.61,40.69,37500.0,22.3215,22.3324,22.2776,22.3215,37500.0
2015-01-21 11:30:00,40.69,40.7,40.6,40.66,34200.0,22.3215,22.327,22.2721,22.305,34200.0
2015-01-21 12:00:00,40.66,40.7,40.46,40.49,69500.0,22.305,22.327,22.1953,22.2118,69500.0
2015-01-21 12:30:00,40.49,40.5,40.25,40.26,50600.0,22.2118,22.2172,22.0801,22.0856,50600.0
2015-01-21 13:00:00,40.26,40.36,40.18,40.2,48600.0,22.0856,22.1404,22.0417,22.0527,48600.0
2015-01-21 13:30:00,40.19,40.19,39.93,39.95,70800.0,22.0472,22.0472,21.9046,21.9155,70800.0
2015-01-21 14:00:00,39.95,39.98,39.87,39.87,73100.0,21.9155,21.932,21.8716,21.8716,73100.0
2015-01-21 14:30:00,39.88,40.08,39.87,40.05,76900.0,21.8771,21.9868,21.8716,21.9704,76900.0
2015-01-21 15:00:00,40.04,40.04,39.86,39.89,145900.0,21.9649,21.9649,21.8662,21.8826,145900.0
2015-01-21 15:30:00,39.89,39.96,39.86,39.91,212100.0,21.8826,21.921,21.8662,21.8936,212100.0
2015-01-22 09:30:00,40.24,40.31,39.76,39.85,149800.0,22.0746,22.113,21.8113,21.8607,149800.0
2015-01-22 10:00:00,39.85,40.04,39.83,40.0,176000.0,21.8607,21.9649,21.8497,21.943,176000.0
2015-01-22 10:30:00,40.0,40.17,39.98,40.16,280400.0,21.943,22.0362,21.932,22.0307,280400.0
2015-01-22 11:00:00,40.16,40.2,40.08,40.15,178000.0,22.0307,22.0527,21.9868,22.0252,178000.0
2015-01-22 11:30:00,40.16,40.17,40.0,40.03,112200.0,22.0307,22.0362,21.943,21.9594,112200.0
2015-01-22 12:00:00,40.03,40.18,40.01,40.14,94100.0,21.9594,22.0417,21.9484,22.0198,94100.0
2015-01-22 12:30:00,40.14,40.18,40.0,40.06,105100.0,22.0198,22.0417,21.943,21.9759,105100.0
2015-01-22 13:00:00,40.06,40.11,40.02,40.06,158300.0,21.9759,22.0033,21.9539,21.9759,158300.0
2015-01-22 13:30:00,40.06,40.4,40.05,40.17,153500.0,21.9759,22.1624,21.9704,22.0362,153500.0
2015-01-22 14:00:00,40.17,40.21,40.08,40.1,99700.0,22.0362,22.0582,21.9868,21.9978,99700.0
2015-01-22 14:30:00,40.11,40.22,40.11,40.18,171800.0,22.0033,22.0636,22.0033,22.0417,171800.0
2015-01-22 15:00:00,40.18,40.32,40.18,40.25,213700.0,22.0417,22.1185,22.0417,22.0801,213700.0
2015-01-22 15:30:00,40.25,40.41,40.24,40.33,648800.0,22.0801,22.1679,22.0746,22.124,648800.0
2015-01-23 09:30:00,40.36,40.62,40.25,40.53,58900.0,22.1404,22.2831,22.0801,22.2337,58900.0
2015-01-23 10:00:00,40.52,40.57,40.4,40.43,39000.0,22.2282,22.2556,22.1624,22.1788,39000.0
2015-01-23 10:30:00,40.44,40.54,40.32,40.53,49000.0,22.1843,22.2392,22.1185,22.2337,49000.0
2015-01-23 11:00:00,40.52,40.84,40.47,40.83,104200.0,22.2282,22.4038,22.2008,22.3983,104200.0
2015-01-23 11:30:00,40.83,40.96,40.76,40.93,84800.0,22.3983,22.4696,22.3599,22.4531,84800.0
2015-01-23 12:00:00,40.92,40.94,40.8,40.89,75300.0,22.4476,22.4586,22.3818,22.4312,75300.0
2015-01-23 12:30:00,40.9,40.93,40.87,40.92,38400.0,22.4367,22.4531,22.4202,22.4476,38400.0
2015-01-23 13:00:00,40.92,41.01,40.9,41.01,43000.0,22.4476,22.497,22.4367,22.497,43000.0
2015-01-23 13:30:00,41.0,41.1,40.92,41.06,270900.0,22.4915,22.5464,22.4476,22.5244,270900.0
2015-01-23 14:00:00,41.05,41.12,40.9,40.9,86200.0,22.519,22.5574,22.4367,22.4367,86200.0
2015-01-23 14:30:00,40.89,40.9,40.77,40.8,45300.0,22.4312,22.4367,22.3654,22.3818,45300.0
2015-01-23 15:00:00,40.79,40.84,40.74,40.82,50500.0,22.3763,22.4038,22.3489,22.3928,50500.0
2015-01-23 15:30:00,40.84,40.85,40.72,40.74,124600.0,22.4038,22.4092,22.3379,22.3489,124600.0
2015-01-26 09:30:00,40.65,40.76,40.54,40.76,67900.0,22.2995,22.3599,22.2392,22.3599,67900.0
2015-01-26 10:00:00,40.73,40.89,40.73,40.84,22900.0,22.3434,22.4312,22.3434,22.4038,22900.0
2015-01-26 10:30:00,40.84,40.95,40.8,40.82,26900.0,22.4038,22.4641,22.3818,22.3928,26900.0
2015-01-26 11:00:00,40.83,40.88,40.78,40.8,15800.0,22.3983,22.4257,22.3708,22.3818,15800.0
2015-01-26 11:30:00,40.8,40.87,40.77,40.85,16500.0,22.3818,22.4202,22.3654,22.4092,16500.0
2015-01-26 12:00:00,40.86,40.91,40.82,40.88,22400.0,22.4147,22.4422,22.3928,22.4257,22400.0
2015-01-26 12:30:00,40.87,40.9,40.8,40.86,14200.0,22.4202,22.4367,22.3818,22.4147,14200.0
2015-01-26 13:00:00,40.86,40.92,40.84,40.88,17000.0,22.4147,22.4476,22.4038,22.4257,17000.0
2015-01-26 13:30:00,40.88,41.03,40.88,41.0,18600.0,22.4257,22.508,22.4257,22.4915,18600.0
2015-01-26 14:00:00,40.99,40.99,40.89,40.92,27500.0,22.486,22.486,22.4312,22.4476,27500.0
2015-01-26 14:30:00,40.92,40.95,40.87,40.9,78500.0,22.4476,22.4641,22.4202,22.4367,78500.0
2015-01-26 15:00:00,40.9,40.9,40.84,40.89,53800.0,22.4367,22.4367,22.4038,22.4312,53800.0
2015-01-26 15:30:00,40.89,40.91,40.83,40.85,197600.0,22.4312,22.4422,22.3983,22.4092,197600.0
2015-01-27 09:30:00,40.58,40.81,40.45,40.79,101300.0,22.2611,22.3873,22.1898,22.3763,101300.0
2015-01-27 10:00:00,40.78,40.78,40.54,40.54,21300.0,22.3708,22.3708,22.2392,22.2392,21300.0
2015-01-27 10:30:00,40.52,40.52,40.26,40.34,34300.0,22.2282,22.2282,22.0856,22.1295,34300.0
2015-01-27 11:00:00,40.33,40.51,40.31,40.47,25200.0,22.124,22.2227,22.113,22.2008,25200.0
2015-01-27 11:30:00,40.5,40.58,40.49,40.49,15800.0,22.2172,22.2611,22.2118,22.2118,15800.0
2015-01-27 12:00:00,40.47,40.6,40.47,40.6,11000.0,22.2008,22.2721,22.2008,22.2721,11000.0
2015-01-27 12:30:00,40.61,40.65,40.57,40.58,24500.0,22.2776,22.2995,22.2556,22.2611,24500.0
2015-01-27 13:00:00,40.59,40.64,40.53,40.56,58500.0,22.2666,22.294,22.2337,22.2502,58500.0
2015-01-27 13:30:00,40.56,40.58,40.45,40.49,28600.0,22.2502,22.2611,22.1898,22.2118,28600.0
2015-01-27 14:00:00,40.49,40.54,40.45,40.53,27100.0,22.2118,22.2392,22.1898,22.2337,27100.0
2015-01-27 14:30:00,40.53,40.54,40.38,40.38,38700.0,22.2337,22.2392,22.1514,22.1514,38700.0
2015-01-27 15:00:00,40.38,40.4,40.27,40.27,41600.0,22.1514,22.1624,22.0911,22.0911,41600.0
2015-01-27 15:30:00,40.26,40.46,40.25,40.36,226600.0,22.0856,22.1953,22.0801,22.1404,226600.0
2015-01-28 09:30:00,40.71,40.8,40.59,40.74,42900.0,22.3324,22.3818,22.2666,22.3489,42900.0
2015-01-28 10:00:00,40.73,40.88,40.72,40.73,38900.0,22.3434,22.4257,22.3379,22.3434,38900.0
2015-01-28 10:30:00,40.7,40.71,40.3,40.34,21100.0,22.327,22.3324,22.1075,22.1295,21100.0
2015-01-28 11:00:00,40.36,40.47,40.32,40.46,40000.0,22.1404,22.2008,22.1185,22.1953,40000.0
2015-01-28 11:30:00,40.47,40.54,40.45,40.54,28600.0,22.2008,22.2392,22.1898,22.2392,28600.0
2015-01-28 12:00:00,40.54,40.69,40.53,40.68,39700.0,22.2392,22.3215,22.2337,22.316,39700.0
2015-01-28 12:30:00,40.68,40.7,40.65,40.67,14400.0,22.316,22.327,22.2995,22.3105,14400.0
2015-01-28 13:00:00,40.65,40.67,40.53,40.57,28100.0,22.2995,22.3105,22.2337,22.2556,28100.0
2015-01-28 13:30:00,40.56,40.58,40.47,40.47,49700.0,22.2502,22.2611,22.2008,22.2008,49700.0
2015-01-28 14:00:00,40.46,40.64,40.46,40.57,104700.0,22.1953,22.294,22.1953,22.2556,104700.0
2015-01-28 14:30:00,40.57,40.59,40.46,40.48,59500.0,22.2556,22.2666,22.1953,22.2063,59500.0
2015-01-28 15:00:00,40.48,40.56,40.31,40.39,120500.0,22.2063,22.2502,22.113,22.1569,120500.0
2015-01-28 15:30:00,40.39,40.42,40.14,40.17,265800.0,22.1569,22.1734,22.0198,22.0362,265800.0
2015-01-29 09:30:00,40.08,40.32,40.07,40.18,56100.0,21.9868,22.1185,21.9814,22.0417,56100.0
2015-01-29 10:00:00,40.18,40.52,40.17,40.5,48400.0,22.0417,22.2282,22.0362,22.2172,48400.0
2015-01-29 10:30:00,40.51,40.53,40.19,40.27,49800.0,22.2227,22.2337,22.0472,22.0911,49800.0
2015-01-29 11:00:00,40.26,40.27,40.18,40.27,42100.0,22.0856,22.0911,22.0417,22.0911,42100.0
2015-01-29 11:30:00,40.25,40.33,40.21,40.3,56100.0,22.0801,22.124,22.0582,22.1075,56100.0
2015-01-29 12:00:00,40.3,40.39,40.25,40.27,18300.0,22.1075,22.1569,22.0801,22.0911,18300.0
2015-01-29 12:30:00,40.27,40.28,40.14,40.2,28100.0,22.0911,22.0966,22.0198,22.0527,28100.0
2015-01-29 13:00:00,40.19,40.26,40.15,40.26,35300.0,22.0472,22.0856,22.0252,22.0856,35300.0
2015-01-29 13:30:00,40.25,40.45,40.21,40.39,28600.0,22.0801,22.1898,22.0582,22.1569,28600.0
2015-01-29 14:00:00,40.41,40.51,40.35,40.5,59700.0,22.1679,22.2227,22.135,22.2172,59700.0
2015-01-29 14:30:00,40.51,40.52,40.45,40.5,46900.0,22.2227,22.2282,22.1898,22.2172,46900.0
2015-01-29 15:00:00,40.51,40.59,40.47,40.57,87000.0,22.2227,22.2666,22.2008,22.2556,87000.0
2015-01-29 15:30:00,40.57,40.68,40.56,40.68,192300.0,22.2556,22.316,22.2502,22.316,192300.0
2015-01-30 09:30:00,40.5,40.55,40.37,40.37,62100.0,22.2172,22.2447,22.1459,22.1459,62100.0
2015-01-30 10:00:00,40.35,40.41,40.12,40.18,36900.0,22.135,22.1679,22.0088,22.0417,36900.0
2015-01-30 10:30:00,40.14,40.19,39.96,40.0,58700.0,22.0198,22.0472,21.921,21.943,58700.0
2015-01-30 11:00:00,40.02,40.03,39.91,40.02,33900.0,21.9539,21.9594,21.8936,21.9539,33900.0
2015-01-30 11:30:00,40.01,40.05,39.87,39.98,24500.0,21.9484,21.9704,21.8716,21.932,24500.0
2015-01-30 12:00:00,40.0,40.11,39.99,40.07,27600.0,21.943,22.0033,21.9375,21.9814,27600.0
2015-01-30 12:30:00,40.08,40.09,39.99,40.01,23800.0,21.9868,21.9923,21.9375,21.9484,23800.0
2015-01-30 13:00:00,40.01,40.06,39.94,40.05,21700.0,21.9484,21.9759,21.91,21.9704,21700.0
2015-01-30 13:30:00,40.05,40.17,40.02,40.13,31400.0,21.9704,22.0362,21.9539,22.0143,31400.0
2015-01-30 14:00:00,40.13,40.14,40.02,40.13,35700.0,22.0143,22.0198,21.9539,22.0143,35700.0
2015-01-30 14:30:00,40.13,40.15,39.83,39.89,36400.0,22.0143,22.0252,21.8497,21.8826,36400.0
2015-01-30 15:00:00,39.9,39.94,39.63,39.83,69600.0,21.8881,21.91,21.74,21.8497,69600.0
2015-01-30 15:30:00,39.82,39.9,39.73,39.84,368200.0,21.8442,21.8881,21.7948,21.8552,368200.0
2015-02-02 09:30:00,39.85,39.89,38.96,38.96,91700.0,21.8607,21.8826,21.3724,21.3724,91700.0
2015-02-02 10:00:00,38.97,39.03,38.76,38.76,88300.0,21.3779,21.4108,21.2627,21.2627,88300.0
2015-02-02 10:30:00,38.76,39.1,38.7,39.05,98400.0,21.2627,21.4492,21.2298,21.4218,98400.0
2015-02-02 11:00:00,39.03,39.34,39.01,39.33,52400.0,21.4108,21.5809,21.3999,21.5754,52400.0
2015-02-02 11:30:00,39.33,39.5,39.29,39.41,54800.0,21.5754,21.6687,21.5535,21.6193,54800.0
2015-02-02 12:00:00,39.41,39.44,39.17,39.19,38900.0,21.6193,21.6358,21.4876,21.4986,38900.0
2015-02-02 12:30:00,39.22,39.27,39.08,39.09,33400.0,21.5151,21.5425,21.4383,21.4438,33400.0
2015-02-02 13:00:00,39.09,39.23,39.04,39.16,31700.0,21.4438,21.5206,21.4163,21.4822,31700.0
2015-02-02 13:30:00,39.19,39.23,39.04,39.04,41200.0,21.4986,21.5206,21.4163,21.4163,41200.0
2015-02-02 14:00:00,39.03,39.28,38.99,39.27,33800.0,21.4108,21.548,21.3889,21.5425,33800.0
2015-02-02 14:30:00,39.27,39.29,39.17,39.22,33500.0,21.5425,21.5535,21.4876,21.5151,33500.0
2015-02-02 15:00:00,39.22,39.49,39.19,39.44,108900.0,21.5151,21.6632,21.4986,21.6358,108900.0
2015-02-02 15:30:00,39.44,39.7,39.42,39.66,239000.0,21.6358,21.7784,21.6248,21.7564,239000.0
2015-02-03 09:30:00,39.71,39.9,39.53,39.53,96000.0,21.7839,21.8881,21.6851,21.6851,96000.0
2015-02-03 10:00:00,39.54,39.55,39.45,39.49,67000.0,21.6906,21.6961,21.6412,21.6632,67000.0
2015-02-03 10:30:00,39.5,39.52,39.41,39.45,47800.0,21.6687,21.6796,21.6193,21.6412,47800.0
2015-02-03 11:00:00,39.45,39.68,39.45,39.65,71900.0,21.6412,21.7674,21.6412,21.751,71900.0
2015-02-03 11:30:00,39.65,39.89,39.65,39.71,50800.0,21.751,21.8826,21.751,21.7839,50800.0
2015-02-03 12:00:00,39.71,39.85,39.67,39.8,28500.0,21.7839,21.8607,21.7619,21.8332,28500.0
2015-02-03 12:30:00,39.79,39.9,39.77,39.87,22200.0,21.8278,21.8881,21.8168,21.8716,22200.0
2015-02-03 13:00:00,39.87,39.99,39.86,39.93,17400.0,21.8716,21.9375,21.8662,21.9046,17400.0
2015-02-03 13:30:00,39.96,40.01,39.89,40.0,38000.0,21.921,21.9484,21.8826,21.943,38000.0
2015-02-03 14:00:00,39.99,40.03,39.89,39.94,24900.0,21.9375,21.9594,21.8826,21.91,24900.0
2015-02-03 14:30:00,39.94,40.05,39.91,40.05,34800.0,21.91,21.9704,21.8936,21.9704,34800.0
2015-02-03 15:00:00,40.06,40.08,39.97,40.02,48800.0,21.9759,21.9868,21.9265,21.9539,48800.0
2015-02-03 15:30:00,40.03,40.21,40.01,40.19,113000.0,21.9594,22.0582,21.9484,22.0472,113000.0
2015-02-04 09:30:00,40.2,40.47,40.04,40.45,69800.0,22.0527,22.2008,21.9649,22.1898,69800.0
2015-02-04 10:00:00,40.46,40.57,40.34,40.53,54300.0,22.1953,22.2556,22.1295,22.2337,54300.0
2015-02-04 10:30:00,40.53,40.71,40.52,40.64,70200.0,22.2337,22.3324,22.2282,22.294,70200.0
2015-02-04 11:00:00,40.64,40.71,40.56,40.71,30500.0,22.294,22.3324,22.2502,22.3324,30500.0
2015-02-04 11:30:00,40.71,40.75,40.65,40.72,29100.0,22.3324,22.3544,22.2995,22.3379,29100.0
2015-02-04 12:00:00,40.73,40.84,40.66,40.66,37900.0,22.3434,22.4038,22.305,22.305,37900.0
2015-02-04 12:30:00,40.67,40.71,40.61,40.67,22500.0,22.3105,22.3324,22.2776,22.3105,22500.0
2015-02-04 13:00:00,40.67,40.73,40.65,40.68,45300.0,22.3105,22.3434,22.2995,22.316,45300.0
2015-02-04 13:30:00,40.68,40.73,40.61,40.64,63600.0,22.316,22.3434,22.2776,22.294,63600.0
2015-02-04 14:00:00,40.64,40.68,40.54,40.57,53400.0,22.294,22.316,22.2392,22.2556,53400.0
2015-02-04 14:30:00,40.58,40.67,40.56,40.61,32700.0,22.2611,22.3105,22.2502,22.2776,32700.0
2015-02-04 15:00:00,40.61,40.77,40.58,40.77,41700.0,22.2776,22.3654,22.2611,22.3654,41700.0
2015-02-04 15:30:00,40.78,40.78,40.4,40.55,224800.0,22.3708,22.3708,22.1624,22.2447,224800.0
2015-02-05 09:30:00,40.61,40.8,40.5,40.79,52200.0,22.2776,22.3818,22.2172,22.3763,52200.0
2015-02-05 10:00:00,40.77,40.88,40.76,40.85,151300.0,22.3654,22.4257,22.3599,22.4092,151300.0
2015-02-05 10:30:00,40.84,40.98,40.82,40.93,119700.0,22.4038,22.4806,22.3928,22.4531,119700.0
2015-02-05 11:00:00,40.93,41.06,40.89,41.03,51700.0,22.4531,22.5244,22.4312,22.508,51700.0
2015-02-05 11:30:00,41.04,41.08,41.01,41.04,49400.0,22.5135,22.5354,22.497,22.5135,49400.0
2015-02-05 12:00:00,41.03,41.11,40.95,40.96,38200.0,22.508,22.5519,22.4641,22.4696,38200.0
2015-02-05 12:30:00,40.97,41.02,40.96,40.99,25200.0,22.4751,22.5025,22.4696,22.486,25200.0
2015-02-05 13:00:00,41.01,41.12,40.99,41.09,35000.0,22.497,22.5574,22.486,22.5409,35000.0
2015-02-05 13:30:00,41.09,41.12,40.98,40.99,40500.0,22.5409,22.5574,22.4806,22.486,40500.0
2015-02-05 14:00:00,40.99,41.07,40.98,41.02,56700.0,22.486,22.5299,22.4806,22.5025,56700.0
2015-02-05 14:30:00,41.02,41.04,40.94,40.96,43900.0,22.5025,22.5135,22.4586,22.4696,43900.0
2015-02-05 15:00:00,40.96,41.02,40.9,41.01,60000.0,22.4696,22.5025,22.4367,22.497,60000.0
2015-02-05 15:30:00,41.02,41.1,41.0,41.07,241200.0,22.5025,22.5464,22.4915,22.5299,241200.0
2015-02-06 09:30:00,41.11,41.28,40.87,41.05,73200.0,22.5519,22.6451,22.4202,22.519,73200.0
2015-02-06 10:00:00,41.07,41.23,40.98,41.21,77300.0,22.5299,22.6177,22.4806,22.6067,77300.0
2015-02-06 10:30:00,41.2,41.44,41.17,41.38,61900.0,22.6012,22.7329,22.5848,22.7,61900.0
2015-02-06 11:00:00,41.37,41.49,41.37,41.41,60400.0,22.6945,22.7603,22.6945,22.7164,60400.0
2015-02-06 11:30:00,41.42,41.47,41.37,41.43,39500.0,22.7219,22.7494,22.6945,22.7274,39500.0
2015-02-06 12:00:00,41.42,41.53,41.39,41.43,51500.0,22.7219,22.7823,22.7055,22.7274,51500.0
2015-02-06 12:30:00,41.42,41.42,41.21,41.25,52300.0,22.7219,22.7219,22.6067,22.6287,52300.0
2015-02-06 13:00:00,41.26,41.28,41.1,41.13,62300.0,22.6342,22.6451,22.5464,22.5628,62300.0
2015-02-06 13:30:00,41.13,41.29,41.04,41.26,51300.0,22.5628,22.6506,22.5135,22.6342,51300.0
2015-02-06 14:00:00,41.25,41.26,41.15,41.25,42200.0,22.6287,22.6342,22.5738,22.6287,42200.0
2015-02-06 14:30:00,41.25,41.3,41.05,41.05,60600.0,22.6287,22.6561,22.519,22.519,60600.0
2015-02-06 15:00:00,41.04,41.06,40.84,40.87,105800.0,22.5135,22.5244,22.4038,22.4202,105800.0
2015-02-06 15:30:00,40.87,40.9,40.79,40.89,248700.0,22.4202,22.4367,22.3763,22.4312,248700.0
2015-02-09 09:30:00,40.7,40.83,40.58,40.6,78100.0,22.327,22.3983,22.2611,22.2721,78100.0
2015-02-09 10:00:00,40.59,40.59,40.23,40.23,56400.0,22.2666,22.2666,22.0691,22.0691,56400.0
2015-02-09 10:30:00,40.22,40.35,40.12,40.18,37800.0,22.0636,22.135,22.0088,22.0417,37800.0
2015-02-09 11:00:00,40.18,40.35,40.16,40.34,33300.0,22.0417,22.135,22.0307,22.1295,33300.0
2015-02-09 11:30:00,40.33,40.33,40.22,40.22,46000.0,22.124,22.124,22.0636,22.0636,46000.0
2015-02-09 12:00:00,40.23,40.26,40.13,40.23,45100.0,22.0691,22.0856,22.0143,22.0691,45100.0
2015-02-09 12:30:00,40.23,40.23,40.09,40.11,38100.0,22.0691,22.0691,21.9923,22.0033,38100.0
2015-02-09 13:00:00,40.11,40.15,40.06,40.06,45600.0,22.0033,22.0252,21.9759,21.9759,45600.0
2015-02-09 13:30:00,40.06,40.09,39.94,39.96,61500.0,21.9759,21.9923,21.91,21.921,61500.0
2015-02-09 14:00:00,39.97,39.97,39.82,39.92,59500.0,21.9265,21.9265,21.8442,21.8991,59500.0
2015-02-09 14:30:00,39.92,39.93,39.67,39.69,75500.0,21.8991,21.9046,21.7619,21.7729,75500.0
2015-02-09 15:00:00,39.69,39.7,39.53,39.62,104900.0,21.7729,21.7784,21.6851,21.7345,104900.0
2015-02-09 15:30:00,39.63,39.64,39.48,39.53,228700.0,21.74,21.7455,21.6577,21.6851,228700.0
2015-02-10 09:30:00,39.64,39.82,39.52,39.71,49400.0,21.7455,21.8442,21.6796,21.7839,49400.0
2015-02-10 10:00:00,39.71,39.72,39.49,39.52,23700.0,21.7839,21.7894,21.6632,21.6796,23700.0
2015-02-10 10:30:00,39.5,39.52,39.34,39.52,32200.0,21.6687,21.6796,21.5809,21.6796,32200.0
2015-02-10 11:00:00,39.52,39.67,39.49,39.67,30300.0,21.6796,21.7619,21.6632,21.7619,30300.0
2015-02-10 11:30:00,39.67,39.7,39.53,39.55,34800.0,21.7619,21.7784,21.6851,21.6961,34800.0
2015-02-10 12:00:00,39.55,39.58,39.5,39.54,28900.0,21.6961,21.7126,21.6687,21.6906,28900.0
2015-02-10 12:30:00,39.55,39.68,39.53,39.68,30700.0,21.6961,21.7674,21.6851,21.7674,30700.0
2015-02-10 13:00:00,39.68,39.7,39.48,39.54,40000.0,21.7674,21.7784,21.6577,21.6906,40000.0
2015-02-10 13:30:00,39.54,39.6,39.5,39.57,63800.0,21.6906,21.7235,21.6687,21.7071,63800.0
2015-02-10 14:00:00,39.57,39.74,39.57,39.74,43600.0,21.7071,21.8003,21.7071,21.8003,43600.0
2015-02-10 14:30:00,39.73,39.77,39.71,39.76,51200.0,21.7948,21.8168,21.7839,21.8113,51200.0
2015-02-10 15:00:00,39.75,39.76,39.65,39.75,45800.0,21.8058,21.8113,21.751,21.8058,45800.0
2015-02-10 15:30:00,39.75,39.83,39.73,39.75,465900.0,21.8058,21.8497,21.7948,21.8058,465900.0
2015-02-11 09:30:00,39.78,39.85,39.72,39.77,59400.0,21.8223,21.8607,21.7894,21.8168,59400.0
2015-02-11 10:00:00,39.78,39.81,39.67,39.69,22000.0,21.8223,21.8387,21.7619,21.7729,22000.0
2015-02-11 10:30:00,39.68,39.74,39.66,39.7,28800.0,21.7674,21.8003,21.7564,21.7784,28800.0
2015-02-11 11:00:00,39.71,39.79,39.67,39.67,40400.0,21.7839,21.8278,21.7619,21.7619,40400.0
2015-02-11 11:30:00,39.67,39.67,39.55,39.6,42900.0,21.7619,21.7619,21.6961,21.7235,42900.0
2015-02-11 12:00:00,39.6,39.63,39.57,39.6,30300.0,21.7235,21.74,21.7071,21.7235,30300.0
2015-02-11 12:30:00,39.6,39.61,39.4,39.4,24200.0,21.7235,21.729,21.6138,21.6138,24200.0
2015-02-11 13:00:00,39.4,39.44,39.31,39.41,27400.0,21.6138,21.6358,21.5644,21.6193,27400.0
2015-02-11 13:30:00,39.42,39.65,39.41,39.63,42500.0,21.6248,21.751,21.6193,21.74,42500.0
2015-02-11 14:00:00,39.62,39.71,39.61,39.61,29100.0,21.7345,21.7839,21.729,21.729,29100.0
2015-02-11 14:30:00,39.61,39.76,39.57,39.75,31700.0,21.729,21.8113,21.7071,21.8058,31700.0
2015-02-11 15:00:00,39.75,39.92,39.74,39.88,57300.0,21.8058,21.8991,21.8003,21.8771,57300.0
2015-02-11 15:30:00,39.88,39.91,39.78,39.84,125600.0,21.8771,21.8936,21.8223,21.8552,125600.0
2015-02-12 09:30:00,40.04,40.32,39.81,40.32,75900.0,21.9649,22.1185,21.8387,22.1185,75900.0
2015-02-12 10:00:00,40.31,40.38,40.24,40.3,24100.0,22.113,22.1514,22.0746,22.1075,24100.0
2015-02-12 10:30:00,40.28,40.32,40.2,40.28,31600.0,22.0966,22.1185,22.0527,22.0966,31600.0
2015-02-12 11:00:00,40.28,40.31,40.23,40.3,27000.0,22.0966,22.113,22.0691,22.1075,27000.0
2015-02-12 11:30:00,40.3,40.33,40.24,40.27,39900.0,22.1075,22.124,22.0746,22.0911,39900.0
2015-02-12 12:00:00,40.28,40.35,40.25,40.32,74600.0,22.0966,22.135,22.0801,22.1185,74600.0
2015-02-12 12:30:00,40.31,40.33,40.25,40.32,49600.0,22.113,22.124,22.0801,22.1185,49600.0
2015-02-12 13:00:00,40.33,40.42,40.31,40.41,38300.0,22.124,22.1734,22.113,22.1679,38300.0
2015-02-12 13:30:00,40.42,40.44,40.33,40.35,39800.0,22.1734,22.1843,22.124,22.135,39800.0
2015-02-12 14:00:00,40.35,40.41,40.33,40.41,25400.0,22.135,22.1679,22.124,22.1679,25400.0
2015-02-12 14:30:00,40.4,40.51,40.38,40.5,29800.0,22.1624,22.2227,22.1514,22.2172,29800.0
2015-02-12 15:00:00,40.5,40.52,40.45,40.46,49200.0,22.2172,22.2282,22.1898,22.1953,49200.0
2015-02-12 15:30:00,40.45,40.47,40.39,40.46,152600.0,22.1898,22.2008,22.1569,22.1953,152600.0
2015-02-13 09:30:00,40.4,40.4,40.08,40.09,39500.0,22.1624,22.1624,21.9868,21.9923,39500.0
2015-02-13 10:00:00,40.09,40.09,39.7,39.71,100400.0,21.9923,21.9923,21.7784,21.7839,100400.0
2015-02-13 10:30:00,39.72,39.83,39.63,39.65,60900.0,21.7894,21.8497,21.74,21.751,60900.0
2015-02-13 11:00:00,39.66,39.83,39.65,39.83,46700.0,21.7564,21.8497,21.751,21.8497,46700.0
2015-02-13 11:30:00,39.83,39.86,39.66,39.68,44900.0,21.8497,21.8662,21.7564,21.7674,44900.0
2015-02-13 12:00:00,39.69,39.69,39.47,39.47,51800.0,21.7729,21.7729,21.6522,21.6522,51800.0
2015-02-13 12:30:00,39.47,39.48,39.31,39.32,82400.0,21.6522,21.6577,21.5644,21.5699,82400.0
2015-02-13 13:00:00,39.32,39.4,39.19,39.22,77400.0,21.5699,21.6138,21.4986,21.5151,77400.0
2015-02-13 13:30:00,39.21,39.26,39.02,39.02,113800.0,21.5096,21.537,21.4054,21.4054,113800.0
2015-02-13 14:00:00,39.02,39.25,39.02,39.17,167700.0,21.4054,21.5315,21.4054,21.4876,167700.0
2015-02-13 14:30:00,39.17,39.32,39.15,39.3,58600.0,21.4876,21.5699,21.4767,21.559,58600.0
2015-02-13 15:00:00,39.3,39.31,39.19,39.29,72300.0,21.559,21.5644,21.4986,21.5535,72300.0
2015-02-13 15:30:00,39.3,39.38,39.25,39.35,210500.0,21.559,21.6028,21.5315,21.5864,210500.0
2015-02-17 09:30:00,39.2,39.4,39.09,39.38,54600.0,21.5041,21.6138,21.4438,21.6028,54600.0
2015-02-17 10:00:00,39.38,39.45,39.3,39.41,58900.0,21.6028,21.6412,21.559,21.6193,58900.0
2015-02-17 10:30:00,39.41,39.44,39.23,39.23,49600.0,21.6193,21.6358,21.5206,21.5206,49600.0
2015-02-17 11:00:00,39.23,39.31,39.2,39.27,69200.0,21.5206,21.5644,21.5041,21.5425,69200.0
2015-02-17 11:30:00,39.27,39.33,39.25,39.3,57200.0,21.5425,21.5754,21.5315,21.559,57200.0
2015-02-17 12:00:00,39.31,39.34,39.27,39.29,78300.0,21.5644,21.5809,21.5425,21.5535,78300.0
2015-02-17 12:30:00,39.29,39.33,39.26,39.3,102100.0,21.5535,21.5754,21.537,21.559,102100.0
2015-02-17 13:00:00,39.31,39.32,39.26,39.29,76000.0,21.5644,21.5699,21.537,21.5535,76000.0
2015-02-17 13:30:00,39.29,39.31,39.18,39.19,80300.0,21.5535,21.5644,21.4931,21.4986,80300.0
2015-02-17 14:00:00,39.2,39.2,39.11,39.11,46300.0,21.5041,21.5041,21.4547,21.4547,46300.0
2015-02-17 14:30:00,39.12,39.2,39.12,39.18,59500.0,21.4602,21.5041,21.4602,21.4931,59500.0
2015-02-17 15:00:00,39.19,39.22,39.06,39.12,94000.0,21.4986,21.5151,21.4273,21.4602,94000.0
2015-02-17 15:30:00,39.12,39.12,39.02,39.03,279500.0,21.4602,21.4602,21.4054,21.4108,279500.0
2015-02-18 09:30:00,39.05,39.21,38.75,39.04,67500.0,21.4218,21.5096,21.2572,21.4163,67500.0
2015-02-18 10:00:00,39.06,39.09,38.83,39.08,142500.0,21.4273,21.4438,21.3011,21.4383,142500.0
2015-02-18 10:30:00,39.08,39.14,38.88,38.91,121900.0,21.4383,21.4712,21.3285,21.345,121900.0
2015-02-18 11:00:00,38.9,39.25,38.9,39.22,62400.0,21.3395,21.5315,21.3395,21.5151,62400.0
2015-02-18 11:30:00,39.23,39.24,39.17,39.23,70200.0,21.5206,21.526,21.4876,21.5206,70200.0
2015-02-18 12:00:00,39.23,39.35,39.23,39.31,80000.0,21.5206,21.5864,21.5206,21.5644,80000.0
2015-02-18 12:30:00,39.31,39.32,39.21,39.32,57400.0,21.5644,21.5699,21.5096,21.5699,57400.0
2015-02-18 13:00:00,39.32,39.45,39.28,39.28,94700.0,21.5699,21.6412,21.548,21.548,94700.0
2015-02-18 13:30:00,39.28,39.29,39.03,39.04,77300.0,21.548,21.5535,21.4108,21.4163,77300.0
2015-02-18 14:00:00,39.05,39.25,39.05,39.09,84600.0,21.4218,21.5315,21.4218,21.4438,84600.0
2015-02-18 14:30:00,39.1,39.28,39.09,39.27,93700.0,21.4492,21.548,21.4438,21.5425,93700.0
2015-02-18 15:00:00,39.27,39.42,39.26,39.42,164900.0,21.5425,21.6248,21.537,21.6248,164900.0
2015-02-18 15:30:00,39.42,39.64,39.41,39.51,343200.0,21.6248,21.7455,21.6193,21.6742,343200.0
2015-02-19 09:30:00,39.51,39.51,39.11,39.39,64800.0,21.6742,21.6742,21.4547,21.6083,64800.0
2015-02-19 10:00:00,39.39,39.39,39.13,39.28,156700.0,21.6083,21.6083,21.4657,21.548,156700.0
2015-02-19 10:30:00,39.28,39.4,39.21,39.33,45600.0,21.548,21.6138,21.5096,21.5754,45600.0
2015-02-19 11:00:00,39.32,39.46,39.23,39.37,53200.0,21.5699,21.6467,21.5206,21.5974,53200.0
2015-02-19 11:30:00,39.38,39.4,39.17,39.35,40300.0,21.6028,21.6138,21.4876,21.5864,40300.0
2015-02-19 12:00:00,39.35,39.37,39.24,39.27,26200.0,21.5864,21.5974,21.526,21.5425,26200.0
2015-02-19 12:30:00,39.26,39.26,39.12,39.15,31600.0,21.537,21.537,21.4602,21.4767,31600.0
2015-02-19 13:00:00,39.15,39.16,39.03,39.07,33500.0,21.4767,21.4822,21.4108,21.4328,33500.0
2015-02-19 13:30:00,39.06,39.13,38.97,38.97,49900.0,21.4273,21.4657,21.3779,21.3779,49900.0
2015-02-19 14:00:00,38.97,39.03,38.89,39.03,52800.0,21.3779,21.4108,21.334,21.4108,52800.0
2015-02-19 14:30:00,39.02,39.05,38.98,38.99,108000.0,21.4054,21.4218,21.3834,21.3889,108000.0
2015-02-19 15:00:00,38.99,39.08,38.98,39.03,125800.0,21.3889,21.4383,21.3834,21.4108,125800.0
2015-02-19 15:30:00,39.04,39.04,38.8,38.82,216900.0,21.4163,21.4163,21.2847,21.2956,216900.0
2015-02-20 09:30:00,38.37,38.37,36.62,36.68,519800.0,21.0488,21.0488,20.0888,20.1217,519800.0
2015-02-20 10:00:00,36.71,36.9,36.46,36.69,261500.0,20.1381,20.2424,20.001,20.1272,261500.0
2015-02-20 10:30:00,36.69,36.88,36.23,36.24,345700.0,20.1272,20.2314,19.8748,19.8803,345700.0
2015-02-20 11:00:00,36.25,36.44,36.1,36.27,325900.0,19.8858,19.99,19.8035,19.8968,325900.0
2015-02-20 11:30:00,36.29,36.65,36.29,36.54,191100.0,19.9077,20.1052,19.9077,20.0449,191100.0
2015-02-20 12:00:00,36.54,36.8,36.48,36.74,213800.0,20.0449,20.1875,20.012,20.1546,213800.0
2015-02-20 12:30:00,36.75,36.76,36.57,36.65,104400.0,20.1601,20.1656,20.0613,20.1052,104400.0
2015-02-20 13:00:00,36.65,36.69,36.27,36.28,139700.0,20.1052,20.1272,19.8968,19.9023,139700.0
2015-02-20 13:30:00,36.28,36.41,36.25,36.26,107300.0,19.9023,19.9736,19.8858,19.8913,107300.0
2015-02-20 14:00:00,36.26,36.45,36.12,36.44,139300.0,19.8913,19.9955,19.8145,19.99,139300.0
2015-02-20 14:30:00,36.45,36.64,36.27,36.54,124100.0,19.9955,20.0997,19.8968,20.0449,124100.0
2015-02-20 15:00:00,36.55,36.89,36.55,36.81,181900.0,20.0504,20.2369,20.0504,20.193,181900.0
2015-02-20 15:30:00,36.82,36.87,36.54,36.71,489600.0,20.1985,20.2259,20.0449,20.1381,489600.0
2015-02-23 09:30:00,36.71,36.81,36.12,36.45,132200.0,20.1381,20.193,19.8145,19.9955,132200.0
2015-02-23 10:00:00,36.44,36.44,36.23,36.29,49500.0,19.99,19.99,19.8748,19.9077,49500.0
2015-02-23 10:30:00,36.3,36.3,36.04,36.06,87100.0,19.9132,19.9132,19.7706,19.7816,87100.0
2015-02-23 11:00:00,36.07,36.38,36.05,36.36,103100.0,19.7871,19.9571,19.7761,19.9461,103100.0
2015-02-23 11:30:00,36.35,36.38,36.29,36.3,62000.0,19.9407,19.9571,19.9077,19.9132,62000.0
2015-02-23 12:00:00,36.3,36.43,36.21,36.21,55100.0,19.9132,19.9845,19.8639,19.8639,55100.0
2015-02-23 12:30:00,36.2,36.24,36.06,36.09,74200.0,19.8584,19.8803,19.7816,19.798,74200.0
2015-02-23 13:00:00,36.08,36.24,36.03,36.12,70600.0,19.7925,19.8803,19.7651,19.8145,70600.0
2015-02-23 13:30:00,36.13,36.19,36.03,36.04,100100.0,19.82,19.8529,19.7651,19.7706,100100.0
2015-02-23 14:00:00,36.04,36.22,36.04,36.2,94500.0,19.7706,19.8693,19.7706,19.8584,94500.0
2015-02-23 14:30:00,36.18,36.18,35.98,36.01,122100.0,19.8474,19.8474,19.7377,19.7541,122100.0
2015-02-23 15:00:00,36.01,36.23,36.01,36.2,138200.0,19.7541,19.8748,19.7541,19.8584,138200.0
2015-02-23 15:30:00,36.2,36.32,36.1,36.29,334200.0,19.8584,19.9242,19.8035,19.9077,334200.0
2015-02-24 09:30:00,36.22,36.25,35.89,35.93,135500.0,19.8693,19.8858,19.6883,19.7103,135500.0
2015-02-24 10:00:00,35.93,35.99,35.84,35.98,134300.0,19.7103,19.7432,19.6609,19.7377,134300.0
2015-02-24 10:30:00,35.98,36.23,35.95,36.13,62600.0,19.7377,19.8748,19.7212,19.82,62600.0
2015-02-24 11:00:00,36.14,36.5,36.12,36.39,103700.0,19.8255,20.0229,19.8145,19.9626,103700.0
2015-02-24 11:30:00,36.39,36.5,36.3,36.46,132500.0,19.9626,20.0229,19.9132,20.001,132500.0
2015-02-24 12:00:00,36.45,36.53,36.42,36.52,71200.0,19.9955,20.0394,19.9791,20.0339,71200.0
2015-02-24 12:30:00,36.51,36.53,36.39,36.44,136500.0,20.0284,20.0394,19.9626,19.99,136500.0
2015-02-24 13:00:00,36.43,36.45,36.36,36.38,53100.0,19.9845,19.9955,19.9461,19.9571,53100.0
2015-02-24 13:30:00,36.38,36.47,36.36,36.44,104100.0,19.9571,20.0065,19.9461,19.99,104100.0
2015-02-24 14:00:00,36.42,36.45,36.36,36.41,61100.0,19.9791,19.9955,19.9461,19.9736,61100.0
2015-02-24 14:30:00,36.41,36.55,36.4,36.55,61900.0,19.9736,20.0504,19.9681,20.0504,61900.0
2015-02-24 15:00:00,36.54,36.63,36.49,36.55,97200.0,20.0449,20.0943,20.0175,20.0504,97200.0
2015-02-24 15:30:00,36.54,36.63,36.52,36.58,241200.0,20.0449,20.0943,20.0339,20.0668,241200.0
2015-02-25 09:30:00,36.46,36.69,36.32,36.41,168600.0,20.001,20.1272,19.9242,19.9736,168600.0
2015-02-25 10:00:00,36.4,36.43,36.26,36.27,89500.0,19.9681,19.9845,19.8913,19.8968,89500.0
2015-02-25 10:30:00,36.25,36.43,36.25,36.43,71900.0,19.8858,19.9845,19.8858,19.9845,71900.0
2015-02-25 11:00:00,36.42,36.43,36.31,36.34,46900.0,19.9791,19.9845,19.9187,19.9352,46900.0
2015-02-25 11:30:00,36.34,36.35,36.19,36.2,61900.0,19.9352,19.9407,19.8529,19.8584,61900.0
2015-02-25 12:00:00,36.2,36.2,36.09,36.2,66800.0,19.8584,19.8584,19.798,19.8584,66800.0
2015-02-25 12:30:00,36.2,36.3,36.2,36.28,37300.0,19.8584,19.9132,19.8584,19.9023,37300.0
2015-02-25 13:00:00,36.28,36.38,36.23,36.38,42600.0,19.9023,19.9571,19.8748,19.9571,42600.0
2015-02-25 13:30:00,36.38,36.39,36.27,36.28,66800.0,19.9571,19.9626,19.8968,19.9023,66800.0
2015-02-25 14:00:00,36.28,36.32,36.26,36.29,63900.0,19.9023,19.9242,19.8913,19.9077,63900.0
2015-02-25 14:30:00,36.29,36.36,36.22,36.35,171200.0,19.9077,19.9461,19.8693,19.9407,171200.0
2015-02-25 15:00:00,36.35,36.43,36.32,36.39,104400.0,19.9407,19.9845,19.9242,19.9626,104400.0
2015-02-25 15:30:00,36.39,36.62,36.39,36.49,353000.0,19.9626,20.0888,19.9626,20.0175,353000.0
2015-02-26 09:30:00,36.42,36.59,36.24,36.37,57500.0,19.9791,20.0723,19.8803,19.9516,57500.0
2015-02-26 10:00:00,36.36,36.61,36.35,36.58,183900.0,19.9461,20.0833,19.9407,20.0668,183900.0
2015-02-26 10:30:00,36.59,36.65,36.53,36.62,68600.0,20.0723,20.1052,20.0394,20.0888,68600.0
2015-02-26 11:00:00,36.62,36.67,36.55,36.66,47000.0,20.0888,20.1162,20.0504,20.1107,47000.0
2015-02-26 11:30:00,36.66,36.7,36.62,36.63,48100.0,20.1107,20.1327,20.0888,20.0943,48100.0
2015-02-26 12:00:00,36.62,36.66,36.56,36.66,106100.0,20.0888,20.1107,20.0559,20.1107,106100.0
2015-02-26 12:30:00,36.66,36.77,36.66,36.74,239800.0,20.1107,20.1711,20.1107,20.1546,239800.0
2015-02-26 13:00:00,36.74,36.77,36.65,36.73,125000.0,20.1546,20.1711,20.1052,20.1491,125000.0
2015-02-26 13:30:00,36.73,36.88,36.73,36.8,77800.0,20.1491,20.2314,20.1491,20.1875,77800.0
2015-02-26 14:00:00,36.8,36.84,36.74,36.77,77300.0,20.1875,20.2095,20.1546,20.1711,77300.0
2015-02-26 14:30:00,36.77,36.82,36.72,36.74,106000.0,20.1711,20.1985,20.1436,20.1546,106000.0
2015-02-26 15:00:00,36.74,36.81,36.68,36.79,255900.0,20.1546,20.193,20.1217,20.182,255900.0
2015-02-26 15:30:00,36.78,36.88,36.76,36.86,224100.0,20.1765,20.2314,20.1656,20.2204,224100.0
2015-02-27 09:30:00,36.8,36.85,36.33,36.44,138200.0,20.1875,20.2149,19.9297,19.99,138200.0
2015-02-27 10:00:00,36.43,36.57,36.41,36.51,186100.0,19.9845,20.0613,19.9736,20.0284,186100.0
2015-02-27 10:30:00,36.52,36.59,36.44,36.57,100500.0,20.0339,20.0723,19.99,20.0613,100500.0
2015-02-27 11:00:00,36.56,36.56,36.47,36.51,92200.0,20.0559,20.0559,20.0065,20.0284,92200.0
2015-02-27 11:30:00,36.5,36.68,36.5,36.64,98100.0,20.0229,20.1217,20.0229,20.0997,98100.0
2015-02-27 12:00:00,36.64,36.77,36.63,36.75,46100.0,20.0997,20.1711,20.0943,20.1601,46100.0
2015-02-27 12:30:00,36.76,36.76,36.62,36.69,113500.0,20.1656,20.1656,20.0888,20.1272,113500.0
2015-02-27 13:00:00,36.7,36.77,36.66,36.73,112700.0,20.1327,20.1711,20.1107,20.1491,112700.0
2015-02-27 13:30:00,36.73,36.76,36.7,36.73,122600.0,20.1491,20.1656,20.1327,20.1491,122600.0
2015-02-27 14:00:00,36.73,36.77,36.72,36.75,129000.0,20.1491,20.1711,20.1436,20.1601,129000.0
2015-02-27 14:30:00,36.75,36.76,36.72,36.73,128500.0,20.1601,20.1656,20.1436,20.1491,128500.0
2015-02-27 15:00:00,36.74,36.77,36.72,36.76,177000.0,20.1546,20.1711,20.1436,20.1656,177000.0
2015-02-27 15:30:00,36.77,36.8,36.72,36.76,306400.0,20.1711,20.1875,20.1436,20.1656,306400.0
2015-03-02 09:30:00,36.67,37.28,36.63,37.09,131100.0,20.1162,20.4508,20.0943,20.3466,131100.0
2015-03-02 10:00:00,37.08,37.55,37.0,37.5,263800.0,20.3411,20.5989,20.2972,20.5715,263800.0
2015-03-02 10:30:00,37.49,37.51,37.42,37.46,176200.0,20.566,20.577,20.5276,20.5496,176200.0
2015-03-02 11:00:00,37.45,37.5,37.37,37.42,132500.0,20.5441,20.5715,20.5002,20.5276,132500.0
2015-03-02 11:30:00,37.42,37.49,37.41,37.41,102500.0,20.5276,20.566,20.5221,20.5221,102500.0
2015-03-02 12:00:00,37.42,37.45,37.38,37.39,104000.0,20.5276,20.5441,20.5057,20.5112,104000.0
2015-03-02 12:30:00,37.4,37.48,37.37,37.48,52000.0,20.5167,20.5605,20.5002,20.5605,52000.0
2015-03-02 13:00:00,37.47,37.48,37.37,37.47,41500.0,20.5551,20.5605,20.5002,20.5551,41500.0
2015-03-02 13:30:00,37.47,37.5,37.44,37.49,48400.0,20.5551,20.5715,20.5386,20.566,48400.0
2015-03-02 14:00:00,37.48,37.51,37.43,37.44,58000.0,20.5605,20.577,20.5331,20.5386,58000.0
2015-03-02 14:30:00,37.45,37.46,37.41,37.45,93700.0,20.5441,20.5496,20.5221,20.5441,93700.0
2015-03-02 15:00:00,37.45,37.48,37.42,37.45,106300.0,20.5441,20.5605,20.5276,20.5441,106300.0
2015-03-02 15:30:00,37.45,37.51,37.41,37.5,232000.0,20.5441,20.577,20.5221,20.5715,232000.0
2015-03-03 09:30:00,37.4,37.4,37.04,37.18,153000.0,20.5167,20.5167,20.3192,20.396,153000.0
2015-03-03 10:00:00,37.17,37.29,37.16,37.25,138200.0,20.3905,20.4563,20.385,20.4344,138200.0
2015-03-03 10:30:00,37.25,37.42,37.23,37.42,125200.0,20.4344,20.5276,20.4234,20.5276,125200.0
2015-03-03 11:00:00,37.41,37.5,37.4,37.49,159000.0,20.5221,20.5715,20.5167,20.566,159000.0
2015-03-03 11:30:00,37.48,37.5,37.42,37.42,151800.0,20.5605,20.5715,20.5276,20.5276,151800.0
2015-03-03 12:00:00,37.42,37.45,37.35,37.37,108400.0,20.5276,20.5441,20.4892,20.5002,108400.0
2015-03-03 12:30:00,37.39,37.43,37.36,37.41,95600.0,20.5112,20.5331,20.4947,20.5221,95600.0
2015-03-03 13:00:00,37.41,37.42,37.36,37.39,59300.0,20.5221,20.5276,20.4947,20.5112,59300.0
2015-03-03 13:30:00,37.39,37.4,37.37,37.37,57400.0,20.5112,20.5167,20.5002,20.5002,57400.0
2015-03-03 14:00:00,37.38,37.45,37.37,37.38,67900.0,20.5057,20.5441,20.5002,20.5057,67900.0
2015-03-03 14:30:00,37.38,37.39,37.31,37.33,91700.0,20.5057,20.5112,20.4673,20.4783,91700.0
2015-03-03 15:00:00,37.33,37.38,37.31,37.35,87400.0,20.4783,20.5057,20.4673,20.4892,87400.0
2015-03-03 15:30:00,37.36,37.4,37.32,37.4,347200.0,20.4947,20.5167,20.4728,20.5167,347200.0
2015-03-04 09:30:00,36.77,37.13,36.68,37.05,119800.0,20.4336,20.6337,20.3836,20.5892,119800.0
2015-03-04 10:00:00,37.05,37.08,36.91,36.93,256500.0,20.5892,20.6059,20.5114,20.5225,256500.0
2015-03-04 10:30:00,36.92,36.94,36.79,36.85,138600.0,20.517,20.5281,20.4447,20.4781,138600.0
2015-03-04 11:00:00,36.85,36.89,36.83,36.83,83100.0,20.4781,20.5003,20.467,20.467,83100.0
2015-03-04 11:30:00,36.85,36.87,36.7,36.71,112000.0,20.4781,20.4892,20.3947,20.4003,112000.0
2015-03-04 12:00:00,36.7,36.72,36.62,36.65,61600.0,20.3947,20.4058,20.3503,20.3669,61600.0
2015-03-04 12:30:00,36.64,36.68,36.6,36.64,107400.0,20.3614,20.3836,20.3392,20.3614,107400.0
2015-03-04 13:00:00,36.64,36.64,36.48,36.53,47500.0,20.3614,20.3614,20.2725,20.3003,47500.0
2015-03-04 13:30:00,36.53,36.56,36.49,36.5,55800.0,20.3003,20.3169,20.278,20.2836,55800.0
2015-03-04 14:00:00,36.5,36.56,36.49,36.52,55800.0,20.2836,20.3169,20.278,20.2947,55800.0
2015-03-04 14:30:00,36.52,36.54,36.5,36.5,53000.0,20.2947,20.3058,20.2836,20.2836,53000.0
2015-03-04 15:00:00,36.51,36.54,36.49,36.5,121800.0,20.2891,20.3058,20.278,20.2836,121800.0
2015-03-04 15:30:00,36.49,36.52,36.41,36.49,512900.0,20.278,20.2947,20.2336,20.278,512900.0
2015-03-05 09:30:00,36.51,36.67,36.46,36.56,78400.0,20.2891,20.3781,20.2614,20.3169,78400.0
2015-03-05 10:00:00,36.56,36.63,36.48,36.6,42600.0,20.3169,20.3558,20.2725,20.3392,42600.0
2015-03-05 10:30:00,36.6,36.64,36.56,36.58,49800.0,20.3392,20.3614,20.3169,20.328,49800.0
2015-03-05 11:00:00,36.56,36.66,36.55,36.64,69000.0,20.3169,20.3725,20.3114,20.3614,69000.0
2015-03-05 11:30:00,36.64,36.68,36.58,36.59,52600.0,20.3614,20.3836,20.328,20.3336,52600.0
2015-03-05 12:00:00,36.6,36.63,36.55,36.6,32600.0,20.3392,20.3558,20.3114,20.3392,32600.0
2015-03-05 12:30:00,36.59,36.61,36.48,36.51,137700.0,20.3336,20.3447,20.2725,20.2891,137700.0
2015-03-05 13:00:00,36.51,36.55,36.48,36.54,43700.0,20.2891,20.3114,20.2725,20.3058,43700.0
2015-03-05 13:30:00,36.54,36.54,36.45,36.51,36000.0,20.3058,20.3058,20.2558,20.2891,36000.0
2015-03-05 14:00:00,36.52,36.53,36.46,36.47,38700.0,20.2947,20.3003,20.2614,20.2669,38700.0
2015-03-05 14:30:00,36.47,36.56,36.44,36.52,61700.0,20.2669,20.3169,20.2502,20.2947,61700.0
2015-03-05 15:00:00,36.52,36.56,36.46,36.56,55100.0,20.2947,20.3169,20.2614,20.3169,55100.0
2015-03-05 15:30:00,36.55,36.61,36.51,36.59,223700.0,20.3114,20.3447,20.2891,20.3336,223700.0
2015-03-06 09:30:00,36.31,36.6,36.08,36.46,162700.0,20.178,20.3392,20.0502,20.2614,162700.0
2015-03-06 10:00:00,36.49,36.52,36.45,36.48,56700.0,20.278,20.2947,20.2558,20.2725,56700.0
2015-03-06 10:30:00,36.48,36.52,36.46,36.47,100300.0,20.2725,20.2947,20.2614,20.2669,100300.0
2015-03-06 11:00:00,36.47,36.49,36.25,36.28,136800.0,20.2669,20.278,20.1447,20.1613,136800.0
2015-03-06 11:30:00,36.27,36.34,36.26,36.32,97400.0,20.1558,20.1947,20.1502,20.1836,97400.0
2015-03-06 12:00:00,36.31,36.34,36.24,36.27,133100.0,20.178,20.1947,20.1391,20.1558,133100.0
2015-03-06 12:30:00,36.27,36.31,36.26,36.3,73100.0,20.1558,20.178,20.1502,20.1724,73100.0
2015-03-06 13:00:00,36.29,36.31,36.27,36.31,45700.0,20.1669,20.178,20.1558,20.178,45700.0
2015-03-06 13:30:00,36.29,36.35,36.27,36.34,51600.0,20.1669,20.2002,20.1558,20.1947,51600.0
2015-03-06 14:00:00,36.33,36.36,36.27,36.29,81100.0,20.1891,20.2058,20.1558,20.1669,81100.0
2015-03-06 14:30:00,36.29,36.31,36.25,36.29,70300.0,20.1669,20.178,20.1447,20.1669,70300.0
2015-03-06 15:00:00,36.3,36.38,36.27,36.28,52500.0,20.1724,20.2169,20.1558,20.1613,52500.0
2015-03-06 15:30:00,36.28,36.31,36.21,36.28,359900.0,20.1613,20.178,20.1224,20.1613,359900.0
2015-03-09 09:30:00,36.34,36.59,36.34,36.57,98100.0,20.1947,20.3336,20.1947,20.3225,98100.0
2015-03-09 10:00:00,36.58,36.59,36.37,36.39,48500.0,20.328,20.3336,20.2113,20.2225,48500.0
2015-03-09 10:30:00,36.4,36.49,36.39,36.48,48300.0,20.228,20.278,20.2225,20.2725,48300.0
2015-03-09 11:00:00,36.48,36.51,36.25,36.29,60900.0,20.2725,20.2891,20.1447,20.1669,60900.0
2015-03-09 11:30:00,36.29,36.35,36.29,36.32,27000.0,20.1669,20.2002,20.1669,20.1836,27000.0
2015-03-09 12:00:00,36.32,36.33,36.25,36.29,60000.0,20.1836,20.1891,20.1447,20.1669,60000.0
2015-03-09 12:30:00,36.3,36.33,36.27,36.27,40200.0,20.1724,20.1891,20.1558,20.1558,40200.0
2015-03-09 13:00:00,36.27,36.35,36.26,36.35,78400.0,20.1558,20.2002,20.1502,20.2002,78400.0
2015-03-09 13:30:00,36.37,36.43,36.37,36.38,26500.0,20.2113,20.2447,20.2113,20.2169,26500.0
2015-03-09 14:00:00,36.38,36.45,36.38,36.43,25600.0,20.2169,20.2558,20.2169,20.2447,25600.0
2015-03-09 14:30:00,36.44,36.45,36.39,36.45,33900.0,20.2502,20.2558,20.2225,20.2558,33900.0
2015-03-09 15:00:00,36.45,36.52,36.42,36.52,50400.0,20.2558,20.2947,20.2391,20.2947,50400.0
2015-03-09 15:30:00,36.52,36.58,36.47,36.55,300500.0,20.2947,20.328,20.2669,20.3114,300500.0
2015-03-10 09:30:00,36.31,36.32,35.86,35.91,81600.0,20.178,20.1836,19.9279,19.9557,81600.0
2015-03-10 10:00:00,35.9,36.0,35.65,35.68,108600.0,19.9502,20.0057,19.8112,19.8279,108600.0
2015-03-10 10:30:00,35.68,35.84,35.6,35.8,130500.0,19.8279,19.9168,19.7834,19.8946,130500.0
2015-03-10 11:00:00,35.8,35.89,35.8,35.87,135100.0,19.8946,19.9446,19.8946,19.9335,135100.0
2015-03-10 11:30:00,35.86,35.89,35.72,35.77,156500.0,19.9279,19.9446,19.8501,19.8779,156500.0
2015-03-10 12:00:00,35.77,35.78,35.65,35.66,121400.0,19.8779,19.8835,19.8112,19.8168,121400.0
2015-03-10 12:30:00,35.66,35.78,35.66,35.69,57000.0,19.8168,19.8835,19.8168,19.8335,57000.0
2015-03-10 13:00:00,35.7,35.96,35.69,35.95,110500.0,19.839,19.9835,19.8335,19.9779,110500.0
2015-03-10 13:30:00,35.95,36.07,35.94,36.02,129000.0,19.9779,20.0446,19.9724,20.0168,129000.0
2015-03-10 14:00:00,36.02,36.19,36.0,36.14,268600.0,20.0168,20.1113,20.0057,20.0835,268600.0
2015-03-10 14:30:00,36.15,36.22,36.12,36.12,45700.0,20.0891,20.128,20.0724,20.0724,45700.0
2015-03-10 15:00:00,36.12,36.39,36.1,36.3,277700.0,20.0724,20.2225,20.0613,20.1724,277700.0
2015-03-10 15:30:00,36.3,36.36,36.22,36.23,390600.0,20.1724,20.2058,20.128,20.1335,390600.0
2015-03-11 09:30:00,36.3,36.3,35.96,36.03,81600.0,20.1724,20.1724,19.9835,20.0224,81600.0
2015-03-11 10:00:00,36.03,36.2,36.03,36.05,98700.0,20.0224,20.1169,20.0224,20.0335,98700.0
2015-03-11 10:30:00,36.05,36.08,35.99,35.99,128100.0,20.0335,20.0502,20.0002,20.0002,128100.0
2015-03-11 11:00:00,35.99,36.04,35.99,36.0,59100.0,20.0002,20.028,20.0002,20.0057,59100.0
2015-03-11 11:30:00,36.02,36.12,36.0,36.01,51600.0,20.0168,20.0724,20.0057,20.0113,51600.0
2015-03-11 12:00:00,36.01,36.02,35.8,35.84,52000.0,20.0113,20.0168,19.8946,19.9168,52000.0
2015-03-11 12:30:00,35.83,35.91,35.8,35.91,40800.0,19.9113,19.9557,19.8946,19.9557,40800.0
2015-03-11 13:00:00,35.91,35.96,35.9,35.96,42900.0,19.9557,19.9835,19.9502,19.9835,42900.0
2015-03-11 13:30:00,35.96,35.96,35.88,35.95,64600.0,19.9835,19.9835,19.939,19.9779,64600.0
2015-03-11 14:00:00,35.95,36.0,35.95,36.0,61600.0,19.9779,20.0057,19.9779,20.0057,61600.0
2015-03-11 14:30:00,35.99,36.13,35.93,36.12,75700.0,20.0002,20.078,19.9668,20.0724,75700.0
2015-03-11 15:00:00,36.11,36.14,36.09,36.12,84400.0,20.0669,20.0835,20.0557,20.0724,84400.0
2015-03-11 15:30:00,36.11,36.11,35.96,35.98,420200.0,20.0669,20.0669,19.9835,19.9946,420200.0
2015-03-12 09:30:00,36.01,36.32,35.98,36.16,62500.0,20.0113,20.1836,19.9946,20.0946,62500.0
2015-03-12 10:00:00,36.16,36.42,36.14,36.37,106300.0,20.0946,20.2391,20.0835,20.2113,106300.0
2015-03-12 10:30:00,36.38,36.38,36.28,36.37,64300.0,20.2169,20.2169,20.1613,20.2113,64300.0
2015-03-12 11:00:00,36.38,36.57,36.36,36.52,45100.0,20.2169,20.3225,20.2058,20.2947,45100.0
2015-03-12 11:30:00,36.52,36.54,36.49,36.49,42000.0,20.2947,20.3058,20.278,20.278,42000.0
2015-03-12 12:00:00,36.49,36.57,36.49,36.54,52900.0,20.278,20.3225,20.278,20.3058,52900.0
2015-03-12 12:30:00,36.54,36.66,36.54,36.64,32600.0,20.3058,20.3725,20.3058,20.3614,32600.0
2015-03-12 13:00:00,36.64,36.65,36.48,36.5,41300.0,20.3614,20.3669,20.2725,20.2836,41300.0
2015-03-12 13:30:00,36.5,36.61,36.48,36.59,24700.0,20.2836,20.3447,20.2725,20.3336,24700.0
2015-03-12 14:00:00,36.59,36.63,36.56,36.6,47200.0,20.3336,20.3558,20.3169,20.3392,47200.0
2015-03-12 14:30:00,36.6,36.72,36.59,36.72,59700.0,20.3392,20.4058,20.3336,20.4058,59700.0
2015-03-12 15:00:00,36.72,36.77,36.64,36.73,137200.0,20.4058,20.4336,20.3614,20.4114,137200.0
2015-03-12 15:30:00,36.73,36.76,36.65,36.67,157100.0,20.4114,20.4281,20.3669,20.3781,157100.0
2015-03-13 09:30:00,36.7,36.95,36.63,36.76,330200.0,20.3947,20.5337,20.3558,20.4281,330200.0
2015-03-13 10:00:00,36.72,36.87,36.64,36.8,82200.0,20.4058,20.4892,20.3614,20.4503,82200.0
2015-03-13 10:30:00,36.8,36.84,36.49,36.49,123100.0,20.4503,20.4725,20.278,20.278,123100.0
2015-03-13 11:00:00,36.5,36.59,36.33,36.33,67400.0,20.2836,20.3336,20.1891,20.1891,67400.0
2015-03-13 11:30:00,36.33,36.55,36.27,36.52,90500.0,20.1891,20.3114,20.1558,20.2947,90500.0
2015-03-13 12:00:00,36.54,36.71,36.47,36.7,96600.0,20.3058,20.4003,20.2669,20.3947,96600.0
2015-03-13 12:30:00,36.7,36.94,36.7,36.93,79800.0,20.3947,20.5281,20.3947,20.5225,79800.0
2015-03-13 13:00:00,36.93,36.93,36.76,36.85,205300.0,20.5225,20.5225,20.4281,20.4781,205300.0
2015-03-13 13:30:00,36.84,37.08,36.83,37.04,83000.0,20.4725,20.6059,20.467,20.5837,83000.0
2015-03-13 14:00:00,37.04,37.06,36.95,36.98,64600.0,20.5837,20.5948,20.5337,20.5503,64600.0
2015-03-13 14:30:00,36.99,36.99,36.75,36.79,59600.0,20.5559,20.5559,20.4225,20.4447,59600.0
2015-03-13 15:00:00,36.78,36.8,36.7,36.78,54000.0,20.4392,20.4503,20.3947,20.4392,54000.0
2015-03-13 15:30:00,36.8,36.94,36.72,36.88,165800.0,20.4503,20.5281,20.4058,20.4948,165800.0
2015-03-16 09:30:00,37.06,37.7,37.06,37.45,100700.0,20.5948,20.9504,20.5948,20.8115,100700.0
2015-03-16 10:00:00,37.43,37.47,37.28,37.31,45200.0,20.8004,20.8226,20.717,20.7337,45200.0
2015-03-16 10:30:00,37.32,37.39,37.24,37.27,94100.0,20.7393,20.7782,20.6948,20.7115,94100.0
2015-03-16 11:00:00,37.28,37.51,37.27,37.51,48600.0,20.717,20.8449,20.7115,20.8449,48600.0
2015-03-16 11:30:00,37.51,37.55,37.42,37.52,41100.0,20.8449,20.8671,20.7948,20.8504,41100.0
2015-03-16 12:00:00,37.52,37.53,37.35,37.36,40300.0,20.8504,20.856,20.7559,20.7615,40300.0
2015-03-16 12:30:00,37.36,37.37,37.24,37.26,51200.0,20.7615,20.7671,20.6948,20.7059,51200.0
2015-03-16 13:00:00,37.26,37.3,37.22,37.29,37000.0,20.7059,20.7282,20.6837,20.7226,37000.0
2015-03-16 13:30:00,37.3,37.47,37.29,37.46,38600.0,20.7282,20.8226,20.7226,20.8171,38600.0
2015-03-16 14:00:00,37.46,37.57,37.44,37.53,115700.0,20.8171,20.8782,20.806,20.856,115700.0
2015-03-16 14:30:00,37.53,37.6,37.49,37.59,77000.0,20.856,20.8949,20.8337,20.8893,77000.0
2015-03-16 15:00:00,37.6,37.61,37.49,37.52,83600.0,20.8949,20.9004,20.8337,20.8504,83600.0
2015-03-16 15:30:00,37.52,37.6,37.48,37.59,273900.0,20.8504,20.8949,20.8282,20.8893,273900.0
2015-03-17 09:30:00,37.54,37.61,37.42,37.55,72800.0,20.8615,20.9004,20.7948,20.8671,72800.0
2015-03-17 10:00:00,37.54,37.71,37.54,37.7,34400.0,20.8615,20.956,20.8615,20.9504,34400.0
2015-03-17 10:30:00,37.69,37.82,37.58,37.58,396000.0,20.9449,21.0171,20.8838,20.8838,396000.0
2015-03-17 11:00:00,37.6,37.7,37.54,37.57,72300.0,20.8949,20.9504,20.8615,20.8782,72300.0
2015-03-17 11:30:00,37.58,37.64,37.4,37.44,89700.0,20.8838,20.9171,20.7837,20.806,89700.0
2015-03-17 12:00:00,37.44,37.53,37.41,37.5,69000.0,20.806,20.856,20.7893,20.8393,69000.0
2015-03-17 12:30:00,37.51,37.84,37.51,37.83,456500.0,20.8449,21.0282,20.8449,21.0227,456500.0
2015-03-17 13:00:00,37.84,37.98,37.75,37.98,83700.0,21.0282,21.106,20.9782,21.106,83700.0
2015-03-17 13:30:00,37.97,38.12,37.78,37.84,266600.0,21.1005,21.1838,20.9949,21.0282,266600.0
2015-03-17 14:00:00,37.83,37.84,37.79,37.8,109100.0,21.0227,21.0282,21.0005,21.006,109100.0
2015-03-17 14:30:00,37.81,37.85,37.8,37.81,70400.0,21.0116,21.0338,21.006,21.0116,70400.0
2015-03-17 15:00:00,37.81,37.89,37.8,37.87,70000.0,21.0116,21.056,21.006,21.0449,70000.0
2015-03-17 15:30:00,37.87,37.93,37.73,37.74,201500.0,21.0449,21.0783,20.9671,20.9727,201500.0
2015-03-18 09:30:00,37.71,37.81,37.62,37.77,88500.0,20.956,21.0116,20.906,20.9893,88500.0
2015-03-18 10:00:00,37.78,37.97,37.78,37.9,70900.0,20.9949,21.1005,20.9949,21.0616,70900.0
2015-03-18 10:30:00,37.9,37.94,37.86,37.93,83700.0,21.0616,21.0838,21.0394,21.0783,83700.0
2015-03-18 11:00:00,37.92,37.93,37.86,37.91,97700.0,21.0727,21.0783,21.0394,21.0671,97700.0
2015-03-18 11:30:00,37.9,37.94,37.89,37.93,36800.0,21.0616,21.0838,21.056,21.0783,36800.0
2015-03-18 12:00:00,37.92,37.94,37.89,37.9,73800.0,21.0727,21.0838,21.056,21.0616,73800.0
2015-03-18 12:30:00,37.89,37.92,37.79,37.79,87100.0,21.056,21.0727,21.0005,21.0005,87100.0
2015-03-18 13:00:00,37.79,37.81,37.68,37.8,120500.0,21.0005,21.0116,20.9393,21.006,120500.0
2015-03-18 13:30:00,37.8,37.87,37.74,37.86,228800.0,21.006,21.0449,20.9727,21.0394,228800.0
2015-03-18 14:00:00,37.86,38.49,37.8,38.45,145300.0,21.0394,21.3895,21.006,21.3672,145300.0
2015-03-18 14:30:00,38.46,38.57,38.44,38.52,80900.0,21.3728,21.4339,21.3617,21.4061,80900.0
2015-03-18 15:00:00,38.51,38.74,38.49,38.69,102900.0,21.4006,21.5284,21.3895,21.5006,102900.0
2015-03-18 15:30:00,38.69,38.7,38.53,38.57,278500.0,21.5006,21.5062,21.4117,21.4339,278500.0
2015-03-19 09:30:00,38.56,38.74,38.53,38.71,83300.0,21.4284,21.5284,21.4117,21.5117,83300.0
2015-03-19 10:00:00,38.7,38.76,38.67,38.72,536600.0,21.5062,21.5395,21.4895,21.5173,536600.0
2015-03-19 10:30:00,38.73,38.74,38.51,38.58,71600.0,21.5228,21.5284,21.4006,21.4395,71600.0
2015-03-19 11:00:00,38.58,38.65,38.48,38.48,349900.0,21.4395,21.4784,21.3839,21.3839,349900.0
2015-03-19 11:30:00,38.49,38.49,38.39,38.41,56000.0,21.3895,21.3895,21.3339,21.345,56000.0
2015-03-19 12:00:00,38.41,38.41,38.29,38.31,32600.0,21.345,21.345,21.2783,21.2894,32600.0
2015-03-19 12:30:00,38.31,38.31,38.21,38.25,31300.0,21.2894,21.2894,21.2339,21.2561,31300.0
2015-03-19 13:00:00,38.25,38.27,38.2,38.26,28400.0,21.2561,21.2672,21.2283,21.2616,28400.0
2015-03-19 13:30:00,38.27,38.33,38.21,38.33,119600.0,21.2672,21.3005,21.2339,21.3005,119600.0
2015-03-19 14:00:00,38.32,38.47,38.31,38.45,100600.0,21.295,21.3783,21.2894,21.3672,100600.0
2015-03-19 14:30:00,38.45,38.5,38.42,38.44,59600.0,21.3672,21.395,21.3506,21.3617,59600.0
2015-03-19 15:00:00,38.43,38.46,38.31,38.34,70300.0,21.3561,21.3728,21.2894,21.3061,70300.0
2015-03-19 15:30:00,38.34,38.39,38.25,38.27,311100.0,21.3061,21.3339,21.2561,21.2672,311100.0
2015-03-20 09:30:00,38.49,38.75,38.41,38.5,291600.0,21.3895,21.5339,21.345,21.395,291600.0
2015-03-20 10:00:00,38.51,38.54,38.44,38.5,52600.0,21.4006,21.4172,21.3617,21.395,52600.0
2015-03-20 10:30:00,38.5,38.61,38.47,38.6,69200.0,21.395,21.4561,21.3783,21.4506,69200.0
2015-03-20 11:00:00,38.59,38.68,38.49,38.67,104600.0,21.445,21.495,21.3895,21.4895,104600.0
2015-03-20 11:30:00,38.66,38.91,38.65,38.84,306100.0,21.4839,21.6229,21.4784,21.584,306100.0
2015-03-20 12:00:00,38.84,38.89,38.7,38.73,124900.0,21.584,21.6117,21.5062,21.5228,124900.0
2015-03-20 12:30:00,38.73,38.78,38.69,38.73,54400.0,21.5228,21.5506,21.5006,21.5228,54400.0
2015-03-20 13:00:00,38.73,38.74,38.68,38.71,45100.0,21.5228,21.5284,21.495,21.5117,45100.0
2015-03-20 13:30:00,38.71,38.74,38.66,38.68,80400.0,21.5117,21.5284,21.4839,21.495,80400.0
2015-03-20 14:00:00,38.68,38.75,38.57,38.6,83100.0,21.495,21.5339,21.4339,21.4506,83100.0
2015-03-20 14:30:00,38.6,38.61,38.57,38.61,107200.0,21.4506,21.4561,21.4339,21.4561,107200.0
2015-03-20 15:00:00,38.61,38.73,38.59,38.69,194800.0,21.4561,21.5228,21.445,21.5006,194800.0
2015-03-20 15:30:00,38.7,38.91,38.66,38.68,991200.0,21.5062,21.6229,21.4839,21.495,991200.0
2015-03-23 09:30:00,38.64,38.73,38.25,38.56,147900.0,21.4728,21.5228,21.2561,21.4284,147900.0
2015-03-23 10:00:00,38.57,38.58,38.36,38.37,61300.0,21.4339,21.4395,21.3172,21.3228,61300.0
2015-03-23 10:30:00,38.38,38.52,38.37,38.4,68500.0,21.3283,21.4061,21.3228,21.3394,68500.0
2015-03-23 11:00:00,38.41,38.44,38.3,38.36,64600.0,21.345,21.3617,21.2839,21.3172,64600.0
2015-03-23 11:30:00,38.35,38.4,38.28,38.29,43200.0,21.3117,21.3394,21.2728,21.2783,43200.0
2015-03-23 12:00:00,38.3,38.35,38.22,38.25,45500.0,21.2839,21.3117,21.2394,21.2561,45500.0
2015-03-23 12:30:00,38.25,38.35,38.18,38.25,61800.0,21.2561,21.3117,21.2172,21.2561,61800.0
2015-03-23 13:00:00,38.25,38.44,38.15,38.43,58800.0,21.2561,21.3617,21.2005,21.3561,58800.0
2015-03-23 13:30:00,38.43,38.5,38.38,38.42,83000.0,21.3561,21.395,21.3283,21.3506,83000.0
2015-03-23 14:00:00,38.42,38.5,38.38,38.38,51500.0,21.3506,21.395,21.3283,21.3283,51500.0
2015-03-23 14:30:00,38.39,38.45,38.35,38.37,35900.0,21.3339,21.3672,21.3117,21.3228,35900.0
2015-03-23 15:00:00,38.37,38.4,38.31,38.39,57700.0,21.3228,21.3394,21.2894,21.3339,57700.0
2015-03-23 15:30:00,38.4,38.5,38.31,38.31,230700.0,21.3394,21.395,21.2894,21.2894,230700.0
2015-03-24 09:30:00,38.3,38.3,37.74,38.06,70600.0,21.2839,21.2839,20.9727,21.1505,70600.0
2015-03-24 10:00:00,38.06,38.19,38.01,38.05,37400.0,21.1505,21.2227,21.1227,21.1449,37400.0
2015-03-24 10:30:00,38.06,38.07,37.9,37.97,46100.0,21.1505,21.1561,21.0616,21.1005,46100.0
2015-03-24 11:00:00,37.96,38.0,37.91,37.97,42700.0,21.0949,21.1172,21.0671,21.1005,42700.0
2015-03-24 11:30:00,37.98,38.04,37.93,38.02,30800.0,21.106,21.1394,21.0783,21.1283,30800.0
2015-03-24 12:00:00,38.01,38.03,37.79,37.79,47800.0,21.1227,21.1338,21.0005,21.0005,47800.0
2015-03-24 12:30:00,37.79,37.88,37.73,37.73,42400.0,21.0005,21.0505,20.9671,20.9671,42400.0
2015-03-24 13:00:00,37.73,37.81,37.65,37.71,89700.0,20.9671,21.0116,20.9227,20.956,89700.0
2015-03-24 13:30:00,37.7,37.78,37.62,37.76,53500.0,20.9504,20.9949,20.906,20.9838,53500.0
2015-03-24 14:00:00,37.76,37.78,37.68,37.72,42300.0,20.9838,20.9949,20.9393,20.9616,42300.0
2015-03-24 14:30:00,37.71,37.78,37.68,37.77,47400.0,20.956,20.9949,20.9393,20.9893,47400.0
2015-03-24 15:00:00,37.77,37.86,37.72,37.73,73700.0,20.9893,21.0394,20.9616,20.9671,73700.0
2015-03-24 15:30:00,37.73,37.84,37.72,37.81,208400.0,20.9671,21.0282,20.9616,21.0116,208400.0
2015-03-25 09:30:00,37.89,37.89,37.51,37.53,30900.0,21.056,21.056,20.8449,20.856,30900.0
2015-03-25 10:00:00,37.52,37.55,37.36,37.48,67100.0,20.8504,20.8671,20.7615,20.8282,67100.0
2015-03-25 10:30:00,37.49,37.51,37.28,37.28,43800.0,20.8337,20.8449,20.717,20.717,43800.0
2015-03-25 11:00:00,37.3,37.32,37.16,37.2,45100.0,20.7282,20.7393,20.6504,20.6726,45100.0
2015-03-25 11:30:00,37.21,37.22,36.88,36.94,48400.0,20.6781,20.6837,20.4948,20.5281,48400.0
2015-03-25 12:00:00,36.94,36.97,36.83,36.9,30400.0,20.5281,20.5448,20.467,20.5059,30400.0
2015-03-25 12:30:00,36.9,36.9,36.77,36.86,36500.0,20.5059,20.5059,20.4336,20.4836,36500.0
2015-03-25 13:00:00,36.86,36.87,36.72,36.77,21900.0,20.4836,20.4892,20.4058,20.4336,21900.0
2015-03-25 13:30:00,36.77,36.77,36.71,36.72,28900.0,20.4336,20.4336,20.4003,20.4058,28900.0
2015-03-25 14:00:00,36.71,36.8,36.65,36.8,35400.0,20.4003,20.4503,20.3669,20.4503,35400.0
2015-03-25 14:30:00,36.8,36.8,36.67,36.7,48100.0,20.4503,20.4503,20.3781,20.3947,48100.0
2015-03-25 15:00:00,36.69,36.69,36.5,36.51,45000.0,20.3892,20.3892,20.2836,20.2891,45000.0
2015-03-25 15:30:00,36.51,36.55,36.41,36.42,332100.0,20.2891,20.3114,20.2336,20.2391,332100.0
2015-03-26 09:30:00,36.35,36.35,36.11,36.23,66700.0,20.2002,20.2002,20.0669,20.1335,66700.0
2015-03-26 10:00:00,36.24,36.3,36.16,36.25,41700.0,20.1391,20.1724,20.0946,20.1447,41700.0
2015-03-26 10:30:00,36.23,36.44,36.22,36.31,90900.0,20.1335,20.2502,20.128,20.178,90900.0
2015-03-26 11:00:00,36.32,36.37,36.22,36.32,47000.0,20.1836,20.2113,20.128,20.1836,47000.0
2015-03-26 11:30:00,36.32,36.49,36.32,36.47,27300.0,20.1836,20.278,20.1836,20.2669,27300.0
2015-03-26 12:00:00,36.48,36.52,36.29,36.3,53400.0,20.2725,20.2947,20.1669,20.1724,53400.0
2015-03-26 12:30:00,36.3,36.5,36.22,36.5,69900.0,20.1724,20.2836,20.128,20.2836,69900.0
2015-03-26 13:00:00,36.49,36.52,36.34,36.52,32500.0,20.278,20.2947,20.1947,20.2947,32500.0
2015-03-26 13:30:00,36.52,36.6,36.48,36.55,28900.0,20.2947,20.3392,20.2725,20.3114,28900.0
2015-03-26 14:00:00,36.56,36.56,36.37,36.37,52600.0,20.3169,20.3169,20.2113,20.2113,52600.0
2015-03-26 14:30:00,36.37,36.45,36.31,36.33,93200.0,20.2113,20.2558,20.178,20.1891,93200.0
2015-03-26 15:00:00,36.33,36.44,36.33,36.41,124300.0,20.1891,20.2502,20.1891,20.2336,124300.0
2015-03-26 15:30:00,36.4,36.5,36.33,36.38,441700.0,20.228,20.2836,20.1891,20.2169,441700.0
2015-03-27 09:30:00,36.37,36.71,36.34,36.68,35900.0,20.2113,20.4003,20.1947,20.3836,35900.0
2015-03-27 10:00:00,36.69,36.73,36.5,36.7,35300.0,20.3892,20.4114,20.2836,20.3947,35300.0
2015-03-27 10:30:00,36.7,36.76,36.61,36.7,24300.0,20.3947,20.4281,20.3447,20.3947,24300.0
2015-03-27 11:00:00,36.7,36.72,36.6,36.6,22300.0,20.3947,20.4058,20.3392,20.3392,22300.0
2015-03-27 11:30:00,36.61,36.65,36.45,36.49,26400.0,20.3447,20.3669,20.2558,20.278,26400.0
2015-03-27 12:00:00,36.49,36.66,36.48,36.58,22000.0,20.278,20.3725,20.2725,20.328,22000.0
2015-03-27 12:30:00,36.59,36.62,36.56,36.61,15200.0,20.3336,20.3503,20.3169,20.3447,15200.0
2015-03-27 13:00:00,36.61,36.63,36.55,36.56,17400.0,20.3447,20.3558,20.3114,20.3169,17400.0
2015-03-27 13:30:00,36.55,36.64,36.55,36.62,22400.0,20.3114,20.3614,20.3114,20.3503,22400.0
2015-03-27 14:00:00,36.61,36.66,36.55,36.56,20800.0,20.3447,20.3725,20.3114,20.3169,20800.0
2015-03-27 14:30:00,36.57,36.58,36.54,36.57,20100.0,20.3225,20.328,20.3058,20.3225,20100.0
2015-03-27 15:00:00,36.57,36.62,36.56,36.61,29900.0,20.3225,20.3503,20.3169,20.3447,29900.0
2015-03-27 15:30:00,36.61,36.7,36.6,36.62,130500.0,20.3447,20.3947,20.3392,20.3503,130500.0
2015-03-30 09:30:00,36.79,36.87,36.64,36.73,42500.0,20.4447,20.4892,20.3614,20.4114,42500.0
2015-03-30 10:00:00,36.75,36.77,36.55,36.58,40100.0,20.4225,20.4336,20.3114,20.328,40100.0
2015-03-30 10:30:00,36.57,36.74,36.56,36.7,36000.0,20.3225,20.417,20.3169,20.3947,36000.0
2015-03-30 11:00:00,36.69,36.73,36.66,36.67,25700.0,20.3892,20.4114,20.3725,20.3781,25700.0
2015-03-30 11:30:00,36.67,36.73,36.67,36.69,28000.0,20.3781,20.4114,20.3781,20.3892,28000.0
2015-03-30 12:00:00,36.69,36.83,36.68,36.82,23800.0,20.3892,20.467,20.3836,20.4614,23800.0
2015-03-30 12:30:00,36.82,36.88,36.73,36.84,99600.0,20.4614,20.4948,20.4114,20.4725,99600.0
2015-03-30 13:00:00,36.83,36.94,36.81,36.87,39000.0,20.467,20.5281,20.4559,20.4892,39000.0
2015-03-30 13:30:00,36.86,36.87,36.83,36.86,14700.0,20.4836,20.4892,20.467,20.4836,14700.0
2015-03-30 14:00:00,36.86,36.89,36.83,36.83,27500.0,20.4836,20.5003,20.467,20.467,27500.0
2015-03-30 14:30:00,36.83,36.84,36.8,36.8,19800.0,20.467,20.4725,20.4503,20.4503,19800.0
2015-03-30 15:00:00,36.8,36.86,36.75,36.78,41600.0,20.4503,20.4836,20.4225,20.4392,41600.0
2015-03-30 15:30:00,36.77,36.85,36.73,36.74,161800.0,20.4336,20.4781,20.4114,20.417,161800.0
2015-03-31 09:30:00,36.8,36.8,36.58,36.7,56600.0,20.4503,20.4503,20.328,20.3947,56600.0
2015-03-31 10:00:00,36.7,36.7,36.54,36.59,52400.0,20.3947,20.3947,20.3058,20.3336,52400.0
2015-03-31 10:30:00,36.59,36.68,36.57,36.67,52100.0,20.3336,20.3836,20.3225,20.3781,52100.0
2015-03-31 11:00:00,36.69,36.84,36.64,36.64,92100.0,20.3892,20.4725,20.3614,20.3614,92100.0
2015-03-31 11:30:00,36.63,36.63,36.54,36.57,29000.0,20.3558,20.3558,20.3058,20.3225,29000.0
2015-03-31 12:00:00,36.55,36.59,36.48,36.48,26600.0,20.3114,20.3336,20.2725,20.2725,26600.0
2015-03-31 12:30:00,36.48,36.62,36.46,36.61,80000.0,20.2725,20.3503,20.2614,20.3447,80000.0
2015-03-31 13:00:00,36.62,36.67,36.59,36.59,55300.0,20.3503,20.3781,20.3336,20.3336,55300.0
2015-03-31 13:30:00,36.59,36.65,36.54,36.56,43000.0,20.3336,20.3669,20.3058,20.3169,43000.0
2015-03-31 14:00:00,36.56,36.63,36.54,36.62,35900.0,20.3169,20.3558,20.3058,20.3503,35900.0
2015-03-31 14:30:00,36.62,36.64,36.56,36.64,33200.0,20.3503,20.3614,20.3169,20.3614,33200.0
2015-03-31 15:00:00,36.63,36.63,36.41,36.47,46800.0,20.3558,20.3558,20.2336,20.2669,46800.0
2015-03-31 15:30:00,36.46,36.56,36.42,36.47,146000.0,20.2614,20.3169,20.2391,20.2669,146000.0
2015-04-01 09:30:00,36.5,36.59,35.97,36.13,100100.0,20.2836,20.3336,19.9891,20.078,100100.0
2015-04-01 10:00:00,36.13,36.23,36.07,36.08,75500.0,20.078,20.1335,20.0446,20.0502,75500.0
2015-04-01 10:30:00,36.1,36.19,36.03,36.19,47100.0,20.0613,20.1113,20.0224,20.1113,47100.0
2015-04-01 11:00:00,36.19,36.24,36.09,36.11,65800.0,20.1113,20.1391,20.0557,20.0669,65800.0
2015-04-01 11:30:00,36.11,36.21,36.05,36.06,65300.0,20.0669,20.1224,20.0335,20.0391,65300.0
2015-04-01 12:00:00,36.04,36.07,35.93,36.01,40800.0,20.028,20.0446,19.9668,20.0113,40800.0
2015-04-01 12:30:00,36.01,36.08,35.99,36.05,51600.0,20.0113,20.0502,20.0002,20.0335,51600.0
2015-04-01 13:00:00,36.05,36.08,36.0,36.02,125000.0,20.0335,20.0502,20.0057,20.0168,125000.0
2015-04-01 13:30:00,36.03,36.17,36.0,36.11,119000.0,20.0224,20.1002,20.0057,20.0669,119000.0
2015-04-01 14:00:00,36.12,36.17,36.02,36.05,67900.0,20.0724,20.1002,20.0168,20.0335,67900.0
2015-04-01 14:30:00,36.04,36.08,35.98,36.08,79400.0,20.028,20.0502,19.9946,20.0502,79400.0
2015-04-01 15:00:00,36.08,36.12,36.01,36.1,84700.0,20.0502,20.0724,20.0113,20.0613,84700.0
2015-04-01 15:30:00,36.11,36.31,36.09,36.3,264700.0,20.0669,20.178,20.0557,20.1724,264700.0
2015-04-02 09:30:00,36.3,36.94,36.27,36.82,74000.0,20.1724,20.5281,20.1558,20.4614,74000.0
2015-04-02 10:00:00,36.79,36.89,36.75,36.82,72900.0,20.4447,20.5003,20.4225,20.4614,72900.0
2015-04-02 10:30:00,36.82,36.86,36.71,36.83,58200.0,20.4614,20.4836,20.4003,20.467,58200.0
2015-04-02 11:00:00,36.82,36.92,36.81,36.89,47600.0,20.4614,20.517,20.4559,20.5003,47600.0
2015-04-02 11:30:00,36.88,36.93,36.8,36.82,55400.0,20.4948,20.5225,20.4503,20.4614,55400.0
2015-04-02 12:00:00,36.82,36.84,36.7,36.82,33300.0,20.4614,20.4725,20.3947,20.4614,33300.0
2015-04-02 12:30:00,36.83,36.98,36.83,36.9,45400.0,20.467,20.5503,20.467,20.5059,45400.0
2015-04-02 13:00:00,36.89,37.03,36.85,37.03,36800.0,20.5003,20.5781,20.4781,20.5781,36800.0
2015-04-02 13:30:00,37.03,37.1,36.98,37.08,41500.0,20.5781,20.617,20.5503,20.6059,41500.0
2015-04-02 14:00:00,37.08,37.21,37.03,37.12,54400.0,20.6059,20.6781,20.5781,20.6281,54400.0
2015-04-02 14:30:00,37.13,37.13,36.98,37.12,83900.0,20.6337,20.6337,20.5503,20.6281,83900.0
2015-04-02 15:00:00,37.13,37.22,37.02,37.21,157200.0,20.6337,20.6837,20.5726,20.6781,157200.0
2015-04-02 15:30:00,37.21,37.25,37.15,37.15,186000.0,20.6781,20.7004,20.6448,20.6448,186000.0
2015-04-06 09:30:00,37.1,37.39,37.03,37.35,60800.0,20.617,20.7782,20.5781,20.7559,60800.0
2015-04-06 10:00:00,37.37,37.61,37.27,37.6,98800.0,20.7671,20.9004,20.7115,20.8949,98800.0
2015-04-06 10:30:00,37.59,37.66,37.51,37.58,42300.0,20.8893,20.9282,20.8449,20.8838,42300.0
2015-04-06 11:00:00,37.58,37.65,37.52,37.53,36400.0,20.8838,20.9227,20.8504,20.856,36400.0
2015-04-06 11:30:00,37.54,37.69,37.53,37.67,39800.0,20.8615,20.9449,20.856,20.9338,39800.0
2015-04-06 12:00:00,37.67,37.7,37.57,37.68,42400.0,20.9338,20.9504,20.8782,20.9393,42400.0
2015-04-06 12:30:00,37.67,37.72,37.65,37.71,40700.0,20.9338,20.9616,20.9227,20.956,40700.0
2015-04-06 13:00:00,37.71,37.79,37.68,37.74,42200.0,20.956,21.0005,20.9393,20.9727,42200.0
2015-04-06 13:30:00,37.75,37.82,37.7,37.73,42600.0,20.9782,21.0171,20.9504,20.9671,42600.0
2015-04-06 14:00:00,37.74,37.76,37.67,37.68,46800.0,20.9727,20.9838,20.9338,20.9393,46800.0
2015-04-06 14:30:00,37.67,37.72,37.65,37.68,33500.0,20.9338,20.9616,20.9227,20.9393,33500.0
2015-04-06 15:00:00,37.68,37.71,37.65,37.66,55400.0,20.9393,20.956,20.9227,20.9282,55400.0
2015-04-06 15:30:00,37.65,37.79,37.63,37.76,261100.0,20.9227,21.0005,20.9115,20.9838,261100.0
2015-04-07 09:30:00,37.78,37.85,37.48,37.58,65100.0,20.9949,21.0338,20.8282,20.8838,65100.0
2015-04-07 10:00:00,37.59,37.79,37.59,37.73,50100.0,20.8893,21.0005,20.8893,20.9671,50100.0
2015-04-07 10:30:00,37.74,37.75,37.68,37.73,38800.0,20.9727,20.9782,20.9393,20.9671,38800.0
2015-04-07 11:00:00,37.73,37.74,37.52,37.52,54200.0,20.9671,20.9727,20.8504,20.8504,54200.0
2015-04-07 11:30:00,37.52,37.56,37.49,37.52,30400.0,20.8504,20.8726,20.8337,20.8504,30400.0
2015-04-07 12:00:00,37.51,37.55,37.51,37.53,25600.0,20.8449,20.8671,20.8449,20.856,25600.0
2015-04-07 12:30:00,37.53,37.56,37.44,37.45,70300.0,20.856,20.8726,20.806,20.8115,70300.0
2015-04-07 13:00:00,37.45,37.5,37.44,37.48,20300.0,20.8115,20.8393,20.806,20.8282,20300.0
2015-04-07 13:30:00,37.49,37.49,37.33,37.34,36700.0,20.8337,20.8337,20.7448,20.7504,36700.0
2015-04-07 14:00:00,37.33,37.33,37.27,37.29,69900.0,20.7448,20.7448,20.7115,20.7226,69900.0
2015-04-07 14:30:00,37.3,37.3,37.06,37.06,60800.0,20.7282,20.7282,20.5948,20.5948,60800.0
2015-04-07 15:00:00,37.08,37.08,36.89,36.89,170300.0,20.6059,20.6059,20.5003,20.5003,170300.0
2015-04-07 15:30:00,36.89,36.99,36.78,36.8,280700.0,20.5003,20.5559,20.4392,20.4503,280700.0
2015-04-08 09:30:00,36.89,37.09,36.87,36.9,51000.0,20.5003,20.6115,20.4892,20.5059,51000.0
2015-04-08 10:00:00,36.9,37.0,36.77,36.98,83500.0,20.5059,20.5614,20.4336,20.5503,83500.0
2015-04-08 10:30:00,36.98,37.04,36.83,37.0,42600.0,20.5503,20.5837,20.467,20.5614,42600.0
2015-04-08 11:00:00,37.0,37.02,36.89,36.91,41900.0,20.5614,20.5726,20.5003,20.5114,41900.0
2015-04-08 11:30:00,36.93,37.04,36.9,36.93,30700.0,20.5225,20.5837,20.5059,20.5225,30700.0
2015-04-08 12:00:00,36.93,36.97,36.89,36.96,34400.0,20.5225,20.5448,20.5003,20.5392,34400.0
2015-04-08 12:30:00,36.96,36.97,36.9,36.96,112700.0,20.5392,20.5448,20.5059,20.5392,112700.0
2015-04-08 13:00:00,36.97,37.17,36.95,37.17,274300.0,20.5448,20.6559,20.5337,20.6559,274300.0
2015-04-08 13:30:00,37.17,37.34,37.17,37.31,87200.0,20.6559,20.7504,20.6559,20.7337,87200.0
2015-04-08 14:00:00,37.3,37.36,37.08,37.36,92900.0,20.7282,20.7615,20.6059,20.7615,92900.0
2015-04-08 14:30:00,37.36,37.42,37.3,37.34,51100.0,20.7615,20.7948,20.7282,20.7504,51100.0
2015-04-08 15:00:00,37.35,37.47,37.33,37.45,91300.0,20.7559,20.8226,20.7448,20.8115,91300.0
2015-04-08 15:30:00,37.44,37.63,37.42,37.56,316400.0,20.806,20.9115,20.7948,20.8726,316400.0
2015-04-09 09:30:00,37.49,37.64,37.25,37.32,55200.0,20.8337,20.9171,20.7004,20.7393,55200.0
2015-04-09 10:00:00,37.35,37.45,37.22,37.4,57000.0,20.7559,20.8115,20.6837,20.7837,57000.0
2015-04-09 10:30:00,37.4,37.41,37.12,37.21,29000.0,20.7837,20.7893,20.6281,20.6781,29000.0
2015-04-09 11:00:00,37.21,37.22,37.09,37.21,44100.0,20.6781,20.6837,20.6115,20.6781,44100.0
2015-04-09 11:30:00,37.22,37.33,37.21,37.31,49000.0,20.6837,20.7448,20.6781,20.7337,49000.0
2015-04-09 12:00:00,37.31,37.42,37.3,37.41,37300.0,20.7337,20.7948,20.7282,20.7893,37300.0
2015-04-09 12:30:00,37.4,37.4,37.3,37.3,21600.0,20.7837,20.7837,20.7282,20.7282,21600.0
2015-04-09 13:00:00,37.31,37.33,37.25,37.32,37900.0,20.7337,20.7448,20.7004,20.7393,37900.0
2015-04-09 13:30:00,37.31,37.33,37.25,37.27,34000.0,20.7337,20.7448,20.7004,20.7115,34000.0
2015-04-09 14:00:00,37.27,37.41,37.26,37.38,58200.0,20.7115,20.7893,20.7059,20.7726,58200.0
2015-04-09 14:30:00,37.37,37.44,37.34,37.4,37900.0,20.7671,20.806,20.7504,20.7837,37900.0
2015-04-09 15:00:00,37.39,37.52,37.39,37.51,57200.0,20.7782,20.8504,20.7782,20.8449,57200.0
2015-04-09 15:30:00,37.51,37.52,37.36,37.38,232600.0,20.8449,20.8504,20.7615,20.7726,232600.0
2015-04-10 09:30:00,37.49,37.91,37.37,37.45,90100.0,20.8337,21.0671,20.7671,20.8115,90100.0
2015-04-10 10:00:00,37.45,37.51,37.37,37.48,110800.0,20.8115,20.8449,20.7671,20.8282,110800.0
2015-04-10 10:30:00,37.48,37.5,37.31,37.33,61500.0,20.8282,20.8393,20.7337,20.7448,61500.0
2015-04-10 11:00:00,37.34,37.41,37.2,37.27,42600.0,20.7504,20.7893,20.6726,20.7115,42600.0
2015-04-10 11:30:00,37.26,37.27,37.16,37.23,40000.0,20.7059,20.7115,20.6504,20.6893,40000.0
2015-04-10 12:00:00,37.22,37.25,37.11,37.25,39000.0,20.6837,20.7004,20.6226,20.7004,39000.0
2015-04-10 12:30:00,37.26,37.3,37.21,37.23,40000.0,20.7059,20.7282,20.6781,20.6893,40000.0
2015-04-10 13:00:00,37.24,37.24,37.09,37.09,27800.0,20.6948,20.6948,20.6115,20.6115,27800.0
2015-04-10 13:30:00,37.1,37.14,37.08,37.09,19700.0,20.617,20.6392,20.6059,20.6115,19700.0
2015-04-10 14:00:00,37.1,37.23,37.1,37.19,28500.0,20.617,20.6893,20.617,20.667,28500.0
2015-04-10 14:30:00,37.18,37.18,37.05,37.11,35900.0,20.6615,20.6615,20.5892,20.6226,35900.0
2015-04-10 15:00:00,37.12,37.14,36.98,37.03,56300.0,20.6281,20.6392,20.5503,20.5781,56300.0
2015-04-10 15:30:00,37.03,37.18,37.0,37.16,139900.0,20.5781,20.6615,20.5614,20.6504,139900.0
2015-04-13 09:30:00,37.21,37.29,36.93,37.27,32200.0,20.6781,20.7226,20.5225,20.7115,32200.0
2015-04-13 10:00:00,37.29,37.38,37.23,37.36,19800.0,20.7226,20.7726,20.6893,20.7615,19800.0
2015-04-13 10:30:00,37.37,37.4,37.35,37.37,16800.0,20.7671,20.7837,20.7559,20.7671,16800.0
2015-04-13 11:00:00,37.37,37.47,37.37,37.4,58700.0,20.7671,20.8226,20.7671,20.7837,58700.0
2015-04-13 11:30:00,37.4,37.43,37.24,37.25,78300.0,20.7837,20.8004,20.6948,20.7004,78300.0
2015-04-13 12:00:00,37.25,37.25,37.17,37.2,15300.0,20.7004,20.7004,20.6559,20.6726,15300.0
2015-04-13 12:30:00,37.2,37.26,37.19,37.24,18600.0,20.6726,20.7059,20.667,20.6948,18600.0
2015-04-13 13:00:00,37.25,37.25,37.14,37.17,13100.0,20.7004,20.7004,20.6392,20.6559,13100.0
2015-04-13 13:30:00,37.16,37.16,37.04,37.14,34400.0,20.6504,20.6504,20.5837,20.6392,34400.0
2015-04-13 14:00:00,37.13,37.14,37.09,37.12,17000.0,20.6337,20.6392,20.6115,20.6281,17000.0
2015-04-13 14:30:00,37.12,37.17,37.01,37.01,22400.0,20.6281,20.6559,20.567,20.567,22400.0
2015-04-13 15:00:00,37.02,37.08,36.98,37.0,77900.0,20.5726,20.6059,20.5503,20.5614,77900.0
2015-04-13 15:30:00,37.01,37.05,36.89,36.91,165200.0,20.567,20.5892,20.5003,20.5114,165200.0
2015-04-14 09:30:00,36.9,37.16,36.79,36.84,31100.0,20.5059,20.6504,20.4447,20.4725,31100.0
2015-04-14 10:00:00,36.8,36.81,36.61,36.77,45100.0,20.4503,20.4559,20.3447,20.4336,45100.0
2015-04-14 10:30:00,36.77,36.78,36.68,36.71,32300.0,20.4336,20.4392,20.3836,20.4003,32300.0
2015-04-14 11:00:00,36.71,36.92,36.68,36.91,33300.0,20.4003,20.517,20.3836,20.5114,33300.0
2015-04-14 11:30:00,36.92,36.95,36.9,36.92,16400.0,20.517,20.5337,20.5059,20.517,16400.0
2015-04-14 12:00:00,36.93,37.05,36.92,37.05,26100.0,20.5225,20.5892,20.517,20.5892,26100.0
2015-04-14 12:30:00,37.05,37.09,37.01,37.01,27500.0,20.5892,20.6115,20.567,20.567,27500.0
2015-04-14 13:00:00,37.01,37.01,36.88,36.88,31800.0,20.567,20.567,20.4948,20.4948,31800.0
2015-04-14 13:30:00,36.88,36.88,36.78,36.8,23400.0,20.4948,20.4948,20.4392,20.4503,23400.0
2015-04-14 14:00:00,36.8,36.82,36.77,36.81,38000.0,20.4503,20.4614,20.4336,20.4559,38000.0
2015-04-14 14:30:00,36.81,36.93,36.72,36.93,37900.0,20.4559,20.5225,20.4058,20.5225,37900.0
2015-04-14 15:00:00,36.92,36.96,36.88,36.92,46100.0,20.517,20.5392,20.4948,20.517,46100.0
2015-04-14 15:30:00,36.92,36.99,36.85,36.89,245300.0,20.517,20.5559,20.4781,20.5003,245300.0
2015-04-15 09:30:00,37.08,37.14,36.9,37.14,22600.0,20.6059,20.6392,20.5059,20.6392,22600.0
2015-04-15 10:00:00,37.14,37.14,37.0,37.02,102900.0,20.6392,20.6392,20.5614,20.5726,102900.0
2015-04-15 10:30:00,37.03,37.03,36.86,36.87,39400.0,20.5781,20.5781,20.4836,20.4892,39400.0
2015-04-15 11:00:00,36.87,36.87,36.62,36.63,43600.0,20.4892,20.4892,20.3503,20.3558,43600.0
2015-04-15 11:30:00,36.64,36.72,36.58,36.63,36100.0,20.3614,20.4058,20.328,20.3558,36100.0
2015-04-15 12:00:00,36.63,36.71,36.44,36.71,94500.0,20.3558,20.4003,20.2502,20.4003,94500.0
2015-04-15 12:30:00,36.71,36.72,36.61,36.71,34700.0,20.4003,20.4058,20.3447,20.4003,34700.0
2015-04-15 13:00:00,36.7,36.7,36.57,36.63,30900.0,20.3947,20.3947,20.3225,20.3558,30900.0
2015-04-15 13:30:00,36.64,36.68,36.56,36.56,39300.0,20.3614,20.3836,20.3169,20.3169,39300.0
2015-04-15 14:00:00,36.57,36.57,36.42,36.56,77800.0,20.3225,20.3225,20.2391,20.3169,77800.0
2015-04-15 14:30:00,36.54,36.61,36.4,36.48,132500.0,20.3058,20.3447,20.228,20.2725,132500.0
2015-04-15 15:00:00,36.47,36.51,36.41,36.51,79100.0,20.2669,20.2891,20.2336,20.2891,79100.0
2015-04-15 15:30:00,36.51,36.53,36.37,36.4,249600.0,20.2891,20.3003,20.2113,20.228,249600.0
2015-04-16 09:30:00,36.36,36.49,36.16,36.38,72000.0,20.2058,20.278,20.0946,20.2169,72000.0
2015-04-16 10:00:00,36.38,36.52,36.3,36.3,35100.0,20.2169,20.2947,20.1724,20.1724,35100.0
2015-04-16 10:30:00,36.3,36.65,36.29,36.6,58400.0,20.1724,20.3669,20.1669,20.3392,58400.0
2015-04-16 11:00:00,36.58,36.65,36.56,36.56,33600.0,20.328,20.3669,20.3169,20.3169,33600.0
2015-04-16 11:30:00,36.56,36.57,36.44,36.49,22700.0,20.3169,20.3225,20.2502,20.278,22700.0
2015-04-16 12:00:00,36.49,36.51,36.46,36.49,18300.0,20.278,20.2891,20.2614,20.278,18300.0
2015-04-16 12:30:00,36.5,36.51,36.45,36.5,28700.0,20.2836,20.2891,20.2558,20.2836,28700.0
2015-04-16 13:00:00,36.49,36.56,36.49,36.53,27800.0,20.278,20.3169,20.278,20.3003,27800.0
2015-04-16 13:30:00,36.53,36.69,36.53,36.69,35100.0,20.3003,20.3892,20.3003,20.3892,35100.0
2015-04-16 14:00:00,36.68,36.8,36.66,36.78,28800.0,20.3836,20.4503,20.3725,20.4392,28800.0
2015-04-16 14:30:00,36.77,36.91,36.74,36.87,109000.0,20.4336,20.5114,20.417,20.4892,109000.0
2015-04-16 15:00:00,36.87,36.9,36.74,36.78,145200.0,20.4892,20.5059,20.417,20.4392,145200.0
2015-04-16 15:30:00,36.78,36.89,36.76,36.87,217900.0,20.4392,20.5003,20.4281,20.4892,217900.0
2015-04-17 09:30:00,36.58,36.72,36.35,36.41,120300.0,20.328,20.4058,20.2002,20.2336,120300.0
2015-04-17 10:00:00,36.41,36.62,36.36,36.62,71700.0,20.2336,20.3503,20.2058,20.3503,71700.0
2015-04-17 10:30:00,36.61,36.85,36.61,36.77,94200.0,20.3447,20.4781,20.3447,20.4336,94200.0
2015-04-17 11:00:00,36.77,36.91,36.67,36.89,110400.0,20.4336,20.5114,20.3781,20.5003,110400.0
2015-04-17 11:30:00,36.89,36.96,36.87,36.94,227500.0,20.5003,20.5392,20.4892,20.5281,227500.0
2015-04-17 12:00:00,36.94,37.01,36.93,36.96,58500.0,20.5281,20.567,20.5225,20.5392,58500.0
2015-04-17 12:30:00,36.95,36.98,36.92,36.94,51200.0,20.5337,20.5503,20.517,20.5281,51200.0
2015-04-17 13:00:00,36.94,36.95,36.87,36.9,54600.0,20.5281,20.5337,20.4892,20.5059,54600.0
2015-04-17 13:30:00,36.89,36.9,36.78,36.78,59600.0,20.5003,20.5059,20.4392,20.4392,59600.0
2015-04-17 14:00:00,36.78,36.78,36.69,36.77,92800.0,20.4392,20.4392,20.3892,20.4336,92800.0
2015-04-17 14:30:00,36.77,36.78,36.75,36.78,42600.0,20.4336,20.4392,20.4225,20.4392,42600.0
2015-04-17 15:00:00,36.78,36.84,36.77,36.84,57500.0,20.4392,20.4725,20.4336,20.4725,57500.0
2015-04-17 15:30:00,36.83,36.97,36.83,36.89,544800.0,20.467,20.5448,20.467,20.5003,544800.0
2015-04-20 09:30:00,37.12,37.24,36.77,37.0,50400.0,20.6281,20.6948,20.4336,20.5614,50400.0
2015-04-20 10:00:00,37.01,37.04,36.93,37.0,47000.0,20.567,20.5837,20.5225,20.5614,47000.0
2015-04-20 10:30:00,37.0,37.07,36.97,37.05,38200.0,20.5614,20.6003,20.5448,20.5892,38200.0
2015-04-20 11:00:00,37.04,37.09,36.97,36.98,39700.0,20.5837,20.6115,20.5448,20.5503,39700.0
2015-04-20 11:30:00,36.98,37.01,36.97,37.0,46200.0,20.5503,20.567,20.5448,20.5614,46200.0
2015-04-20 12:00:00,37.0,37.0,36.95,36.95,51800.0,20.5614,20.5614,20.5337,20.5337,51800.0
2015-04-20 12:30:00,36.95,37.0,36.94,36.98,33900.0,20.5337,20.5614,20.5281,20.5503,33900.0
2015-04-20 13:00:00,36.98,37.0,36.96,36.97,35600.0,20.5503,20.5614,20.5392,20.5448,35600.0
2015-04-20 13:30:00,36.97,36.98,36.88,36.92,52800.0,20.5448,20.5503,20.4948,20.517,52800.0
2015-04-20 14:00:00,36.91,36.96,36.88,36.88,39200.0,20.5114,20.5392,20.4948,20.4948,39200.0
2015-04-20 14:30:00,36.88,36.89,36.88,36.89,38300.0,20.4948,20.5003,20.4948,20.5003,38300.0
2015-04-20 15:00:00,36.89,36.94,36.88,36.92,93700.0,20.5003,20.5281,20.4948,20.517,93700.0
2015-04-20 15:30:00,36.93,36.94,36.77,36.78,203900.0,20.5225,20.5281,20.4336,20.4392,203900.0
2015-04-21 09:30:00,36.88,36.97,36.79,36.88,35400.0,20.4948,20.5448,20.4447,20.4948,35400.0
2015-04-21 10:00:00,36.85,36.96,36.84,36.87,37800.0,20.4781,20.5392,20.4725,20.4892,37800.0
2015-04-21 10:30:00,36.87,36.87,36.73,36.76,42300.0,20.4892,20.4892,20.4114,20.4281,42300.0
2015-04-21 11:00:00,36.77,36.82,36.73,36.73,28500.0,20.4336,20.4614,20.4114,20.4114,28500.0
2015-04-21 11:30:00,36.73,36.77,36.59,36.6,40700.0,20.4114,20.4336,20.3336,20.3392,40700.0
2015-04-21 12:00:00,36.61,36.72,36.59,36.6,46500.0,20.3447,20.4058,20.3336,20.3392,46500.0
2015-04-21 12:30:00,36.59,36.72,36.57,36.7,90000.0,20.3336,20.4058,20.3225,20.3947,90000.0
2015-04-21 13:00:00,36.71,36.78,36.67,36.68,35900.0,20.4003,20.4392,20.3781,20.3836,35900.0
2015-04-21 13:30:00,36.69,36.73,36.62,36.7,60400.0,20.3892,20.4114,20.3503,20.3947,60400.0
2015-04-21 14:00:00,36.69,36.69,36.59,36.61,46100.0,20.3892,20.3892,20.3336,20.3447,46100.0
2015-04-21 14:30:00,36.61,36.61,36.56,36.6,40400.0,20.3447,20.3447,20.3169,20.3392,40400.0
2015-04-21 15:00:00,36.6,36.62,36.52,36.53,53300.0,20.3392,20.3503,20.2947,20.3003,53300.0
2015-04-21 15:30:00,36.53,36.53,36.45,36.5,215000.0,20.3003,20.3003,20.2558,20.2836,215000.0
2015-04-22 09:30:00,36.5,36.59,36.27,36.32,59700.0,20.2836,20.3336,20.1558,20.1836,59700.0
2015-04-22 10:00:00,36.31,36.43,36.3,36.41,35900.0,20.178,20.2447,20.1724,20.2336,35900.0
2015-04-22 10:30:00,36.41,36.45,36.28,36.31,49100.0,20.2336,20.2558,20.1613,20.178,49100.0
2015-04-22 11:00:00,36.33,36.34,36.26,36.29,61400.0,20.1891,20.1947,20.1502,20.1669,61400.0
2015-04-22 11:30:00,36.29,36.38,36.24,36.3,97600.0,20.1669,20.2169,20.1391,20.1724,97600.0
2015-04-22 12:00:00,36.3,36.3,36.18,36.21,27400.0,20.1724,20.1724,20.1058,20.1224,27400.0
2015-04-22 12:30:00,36.22,36.28,36.22,36.26,21200.0,20.128,20.1613,20.128,20.1502,21200.0
2015-04-22 13:00:00,36.25,36.27,36.24,36.27,32400.0,20.1447,20.1558,20.1391,20.1558,32400.0
2015-04-22 13:30:00,36.26,36.31,36.24,36.24,41200.0,20.1502,20.178,20.1391,20.1391,41200.0
2015-04-22 14:00:00,36.24,36.31,36.21,36.3,41600.0,20.1391,20.178,20.1224,20.1724,41600.0
2015-04-22 14:30:00,36.3,36.43,36.3,36.34,62300.0,20.1724,20.2447,20.1724,20.1947,62300.0
2015-04-22 15:00:00,36.33,36.46,36.33,36.41,59900.0,20.1891,20.2614,20.1891,20.2336,59900.0
2015-04-22 15:30:00,36.41,36.44,36.35,36.4,184800.0,20.2336,20.2502,20.2002,20.228,184800.0
2015-04-23 09:30:00,36.38,36.62,36.38,36.56,96900.0,20.2169,20.3503,20.2169,20.3169,96900.0
2015-04-23 10:00:00,36.56,36.63,36.43,36.47,40800.0,20.3169,20.3558,20.2447,20.2669,40800.0
2015-04-23 10:30:00,36.48,36.56,36.39,36.45,50900.0,20.2725,20.3169,20.2225,20.2558,50900.0
2015-04-23 11:00:00,36.45,36.58,36.37,36.37,65000.0,20.2558,20.328,20.2113,20.2113,65000.0
2015-04-23 11:30:00,36.36,36.58,36.32,36.55,42500.0,20.2058,20.328,20.1836,20.3114,42500.0
2015-04-23 12:00:00,36.54,36.59,36.49,36.49,46400.0,20.3058,20.3336,20.278,20.278,46400.0
2015-04-23 12:30:00,36.49,36.55,36.45,36.49,61600.0,20.278,20.3114,20.2558,20.278,61600.0
2015-04-23 13:00:00,36.5,36.79,36.5,36.69,228500.0,20.2836,20.4447,20.2836,20.3892,228500.0
2015-04-23 13:30:00,36.69,36.85,36.66,36.85,103600.0,20.3892,20.4781,20.3725,20.4781,103600.0
2015-04-23 14:00:00,36.85,36.98,36.84,36.84,35500.0,20.4781,20.5503,20.4725,20.4725,35500.0
2015-04-23 14:30:00,36.84,36.89,36.84,36.88,30900.0,20.4725,20.5003,20.4725,20.4948,30900.0
2015-04-23 15:00:00,36.89,36.89,36.81,36.88,65700.0,20.5003,20.5003,20.4559,20.4948,65700.0
2015-04-23 15:30:00,36.88,36.88,36.49,36.5,673200.0,20.4948,20.4948,20.278,20.2836,673200.0
2015-04-24 09:30:00,36.5,36.72,36.47,36.65,73500.0,20.2836,20.4058,20.2669,20.3669,73500.0
2015-04-24 10:00:00,36.64,36.67,36.51,36.65,47900.0,20.3614,20.3781,20.2891,20.3669,47900.0
2015-04-24 10:30:00,36.65,36.68,36.58,36.68,80500.0,20.3669,20.3836,20.328,20.3836,80500.0
2015-04-24 11:00:00,36.67,36.72,36.58,36.59,46400.0,20.3781,20.4058,20.328,20.3336,46400.0
2015-04-24 11:30:00,36.58,36.61,36.55,36.58,53000.0,20.328,20.3447,20.3114,20.328,53000.0
2015-04-24 12:00:00,36.59,36.61,36.54,36.61,49700.0,20.3336,20.3447,20.3058,20.3447,49700.0
2015-04-24 12:30:00,36.61,36.63,36.6,36.63,23100.0,20.3447,20.3558,20.3392,20.3558,23100.0
2015-04-24 13:00:00,36.62,36.68,36.59,36.68,43200.0,20.3503,20.3836,20.3336,20.3836,43200.0
2015-04-24 13:30:00,36.68,36.68,36.56,36.63,38300.0,20.3836,20.3836,20.3169,20.3558,38300.0
2015-04-24 14:00:00,36.63,36.71,36.61,36.69,47000.0,20.3558,20.4003,20.3447,20.3892,47000.0
2015-04-24 14:30:00,36.69,36.71,36.6,36.65,39000.0,20.3892,20.4003,20.3392,20.3669,39000.0
2015-04-24 15:00:00,36.65,36.67,36.6,36.61,41600.0,20.3669,20.3781,20.3392,20.3447,41600.0
2015-04-24 15:30:00,36.61,36.61,36.51,36.53,199400.0,20.3447,20.3447,20.2891,20.3003,199400.0
2015-04-27 09:30:00,36.71,36.81,36.45,36.56,48100.0,20.4003,20.4559,20.2558,20.3169,48100.0
2015-04-27 10:00:00,36.57,36.71,36.54,36.56,54400.0,20.3225,20.4003,20.3058,20.3169,54400.0
2015-04-27 10:30:00,36.57,36.57,36.44,36.45,30700.0,20.3225,20.3225,20.2502,20.2558,30700.0
2015-04-27 11:00:00,36.45,36.48,36.43,36.44,101800.0,20.2558,20.2725,20.2447,20.2502,101800.0
2015-04-27 11:30:00,36.45,36.46,36.34,36.4,47000.0,20.2558,20.2614,20.1947,20.228,47000.0
2015-04-27 12:00:00,36.41,36.45,36.31,36.33,31400.0,20.2336,20.2558,20.178,20.1891,31400.0
2015-04-27 12:30:00,36.33,36.38,36.31,36.33,41900.0,20.1891,20.2169,20.178,20.1891,41900.0
2015-04-27 13:00:00,36.33,36.46,36.31,36.44,44200.0,20.1891,20.2614,20.178,20.2502,44200.0
2015-04-27 13:30:00,36.44,36.46,36.43,36.46,48400.0,20.2502,20.2614,20.2447,20.2614,48400.0
2015-04-27 14:00:00,36.45,36.46,36.39,36.45,39100.0,20.2558,20.2614,20.2225,20.2558,39100.0
2015-04-27 14:30:00,36.44,36.45,36.35,36.39,50000.0,20.2502,20.2558,20.2002,20.2225,50000.0
2015-04-27 15:00:00,36.39,36.41,36.35,36.35,61200.0,20.2225,20.2336,20.2002,20.2002,61200.0
2015-04-27 15:30:00,36.34,36.34,36.17,36.23,353800.0,20.1947,20.1947,20.1002,20.1335,353800.0
2015-04-28 09:30:00,38.0,38.5,37.89,38.34,1686500.0,21.1172,21.395,21.056,21.3061,1686500.0
2015-04-28 10:00:00,38.34,38.49,38.08,38.21,458800.0,21.3061,21.3895,21.1616,21.2339,458800.0
2015-04-28 10:30:00,38.21,38.38,38.12,38.2,559200.0,21.2339,21.3283,21.1838,21.2283,559200.0
2015-04-28 11:00:00,38.2,38.45,38.19,38.26,358300.0,21.2283,21.3672,21.2227,21.2616,358300.0
2015-04-28 11:30:00,38.25,38.31,38.16,38.25,231000.0,21.2561,21.2894,21.2061,21.2561,231000.0
2015-04-28 12:00:00,38.25,38.28,38.1,38.23,237000.0,21.2561,21.2728,21.1727,21.245,237000.0
2015-04-28 12:30:00,38.23,38.24,37.75,37.8,195400.0,21.245,21.2505,20.9782,21.006,195400.0
2015-04-28 13:00:00,37.8,38.02,37.63,38.01,206800.0,21.006,21.1283,20.9115,21.1227,206800.0
2015-04-28 13:30:00,37.99,37.99,37.57,37.67,133300.0,21.1116,21.1116,20.8782,20.9338,133300.0
2015-04-28 14:00:00,37.67,37.79,37.49,37.51,138900.0,20.9338,21.0005,20.8337,20.8449,138900.0
2015-04-28 14:30:00,37.5,37.52,36.99,37.13,329300.0,20.8393,20.8504,20.5559,20.6337,329300.0
2015-04-28 15:00:00,37.12,37.15,36.81,37.13,491600.0,20.6281,20.6448,20.4559,20.6337,491600.0
2015-04-28 15:30:00,37.13,37.39,37.1,37.28,646100.0,20.6337,20.7782,20.617,20.717,646100.0
2015-04-29 09:30:00,37.11,37.11,35.77,35.96,350100.0,20.6226,20.6226,19.8779,19.9835,350100.0
2015-04-29 10:00:00,35.95,36.45,35.73,36.05,319300.0,19.9779,20.2558,19.8557,20.0335,319300.0
2015-04-29 10:30:00,36.03,36.07,35.78,35.93,119900.0,20.0224,20.0446,19.8835,19.9668,119900.0
2015-04-29 11:00:00,35.94,36.21,35.93,36.01,213400.0,19.9724,20.1224,19.9668,20.0113,213400.0
2015-04-29 11:30:00,36.03,36.03,35.81,35.85,71200.0,20.0224,20.0224,19.9001,19.9224,71200.0
2015-04-29 12:00:00,35.88,35.9,35.2,35.25,148800.0,19.939,19.9502,19.5612,19.5889,148800.0
2015-04-29 12:30:00,35.28,35.44,35.2,35.32,166700.0,19.6056,19.6945,19.5612,19.6278,166700.0
2015-04-29 13:00:00,35.33,35.4,35.18,35.39,108500.0,19.6334,19.6723,19.55,19.6667,108500.0
2015-04-29 13:30:00,35.38,35.6,35.22,35.51,119100.0,19.6612,19.7834,19.5723,19.7334,119100.0
2015-04-29 14:00:00,35.51,35.51,35.19,35.4,176900.0,19.7334,19.7334,19.5556,19.6723,176900.0
2015-04-29 14:30:00,35.4,35.73,35.35,35.72,206700.0,19.6723,19.8557,19.6445,19.8501,206700.0
2015-04-29 15:00:00,35.73,35.73,35.37,35.59,215300.0,19.8557,19.8557,19.6556,19.7779,215300.0
2015-04-29 15:30:00,35.6,35.6,35.37,35.42,523500.0,19.7834,19.7834,19.6556,19.6834,523500.0
2015-04-30 09:30:00,35.26,35.6,35.0,35.11,207400.0,19.5945,19.7834,19.45,19.5111,207400.0
2015-04-30 10:00:00,35.08,35.16,34.87,34.97,215900.0,19.4945,19.5389,19.3778,19.4333,215900.0
2015-04-30 10:30:00,34.97,34.97,34.76,34.78,244300.0,19.4333,19.4333,19.3166,19.3278,244300.0
2015-04-30 11:00:00,34.8,35.0,34.76,34.8,161800.0,19.3389,19.45,19.3166,19.3389,161800.0
2015-04-30 11:30:00,34.81,34.88,34.67,34.68,202500.0,19.3444,19.3833,19.2666,19.2722,202500.0
2015-04-30 12:00:00,34.66,34.71,34.47,34.48,71300.0,19.2611,19.2889,19.1555,19.161,71300.0
2015-04-30 12:30:00,34.49,34.64,34.34,34.4,194000.0,19.1666,19.25,19.0832,19.1166,194000.0
2015-04-30 13:00:00,34.43,34.68,34.36,34.66,185800.0,19.1333,19.2722,19.0944,19.2611,185800.0
2015-04-30 13:30:00,34.65,34.75,34.63,34.66,74600.0,19.2555,19.3111,19.2444,19.2611,74600.0
2015-04-30 14:00:00,34.65,34.69,34.54,34.55,128900.0,19.2555,19.2777,19.1944,19.1999,128900.0
2015-04-30 14:30:00,34.54,34.7,34.44,34.58,230300.0,19.1944,19.2833,19.1388,19.2166,230300.0
2015-04-30 15:00:00,34.57,34.57,34.29,34.47,250400.0,19.2111,19.2111,19.0555,19.1555,250400.0
2015-04-30 15:30:00,34.48,34.56,34.29,34.49,741500.0,19.161,19.2055,19.0555,19.1666,741500.0
2015-05-01 09:30:00,34.5,34.69,34.3,34.68,151600.0,19.1722,19.2777,19.061,19.2722,151600.0
2015-05-01 10:00:00,34.65,34.82,34.59,34.72,90100.0,19.2555,19.35,19.2222,19.2944,90100.0
2015-05-01 10:30:00,34.74,34.87,34.66,34.87,77400.0,19.3055,19.3778,19.2611,19.3778,77400.0
2015-05-01 11:00:00,34.87,34.91,34.74,34.84,121400.0,19.3778,19.4,19.3055,19.3611,121400.0
2015-05-01 11:30:00,34.84,34.86,34.51,34.59,122200.0,19.3611,19.3722,19.1777,19.2222,122200.0
2015-05-01 12:00:00,34.6,34.61,34.45,34.49,111000.0,19.2277,19.2333,19.1444,19.1666,111000.0
2015-05-01 12:30:00,34.49,34.61,34.49,34.57,43300.0,19.1666,19.2333,19.1666,19.2111,43300.0
2015-05-01 13:00:00,34.57,34.57,34.46,34.52,58000.0,19.2111,19.2111,19.1499,19.1833,58000.0
2015-05-01 13:30:00,34.53,34.63,34.49,34.54,64000.0,19.1888,19.2444,19.1666,19.1944,64000.0
2015-05-01 14:00:00,34.53,34.56,34.49,34.54,76100.0,19.1888,19.2055,19.1666,19.1944,76100.0
2015-05-01 14:30:00,34.55,34.56,34.48,34.56,62500.0,19.1999,19.2055,19.161,19.2055,62500.0
2015-05-01 15:00:00,34.56,34.56,34.47,34.52,128900.0,19.2055,19.2055,19.1555,19.1833,128900.0
2015-05-01 15:30:00,34.52,34.67,34.52,34.6,347200.0,19.1833,19.2666,19.1833,19.2277,347200.0
2015-05-04 09:30:00,34.63,34.82,34.62,34.75,95500.0,19.2444,19.35,19.2388,19.3111,95500.0
2015-05-04 10:00:00,34.77,34.9,34.72,34.86,32500.0,19.3222,19.3944,19.2944,19.3722,32500.0
2015-05-04 10:30:00,34.86,34.98,34.85,34.96,140500.0,19.3722,19.4389,19.3667,19.4278,140500.0
2015-05-04 11:00:00,34.95,35.02,34.92,34.99,75400.0,19.4222,19.4611,19.4056,19.4445,75400.0
2015-05-04 11:30:00,34.99,35.01,34.66,34.66,100500.0,19.4445,19.4556,19.2611,19.2611,100500.0
2015-05-04 12:00:00,34.67,34.77,34.67,34.71,52900.0,19.2666,19.3222,19.2666,19.2889,52900.0
2015-05-04 12:30:00,34.71,34.73,34.66,34.67,56300.0,19.2889,19.3,19.2611,19.2666,56300.0
2015-05-04 13:00:00,34.66,34.7,34.61,34.67,93500.0,19.2611,19.2833,19.2333,19.2666,93500.0
2015-05-04 13:30:00,34.67,34.72,34.55,34.55,76400.0,19.2666,19.2944,19.1999,19.1999,76400.0
2015-05-04 14:00:00,34.55,34.75,34.53,34.74,78300.0,19.1999,19.3111,19.1888,19.3055,78300.0
2015-05-04 14:30:00,34.75,34.79,34.73,34.74,71300.0,19.3111,19.3333,19.3,19.3055,71300.0
2015-05-04 15:00:00,34.74,34.82,34.71,34.81,63700.0,19.3055,19.35,19.2889,19.3444,63700.0
2015-05-04 15:30:00,34.81,34.87,34.76,34.85,280400.0,19.3444,19.3778,19.3166,19.3667,280400.0
2015-05-05 09:30:00,34.78,34.86,34.62,34.65,95300.0,19.3278,19.3722,19.2388,19.2555,95300.0
2015-05-05 10:00:00,34.64,34.65,34.5,34.54,69400.0,19.25,19.2555,19.1722,19.1944,69400.0
2015-05-05 10:30:00,34.52,34.57,34.38,34.42,95100.0,19.1833,19.2111,19.1055,19.1277,95100.0
2015-05-05 11:00:00,34.4,34.41,34.21,34.27,96900.0,19.1166,19.1221,19.011,19.0443,96900.0
2015-05-05 11:30:00,34.24,34.29,34.18,34.25,102100.0,19.0277,19.0555,18.9943,19.0332,102100.0
2015-05-05 12:00:00,34.25,34.35,34.21,34.29,70500.0,19.0332,19.0888,19.011,19.0555,70500.0
2015-05-05 12:30:00,34.3,34.31,34.21,34.24,62300.0,19.061,19.0666,19.011,19.0277,62300.0
2015-05-05 13:00:00,34.24,34.28,34.2,34.23,133500.0,19.0277,19.0499,19.0054,19.0221,133500.0
2015-05-05 13:30:00,34.23,34.27,34.14,34.24,100600.0,19.0221,19.0443,18.9721,19.0277,100600.0
2015-05-05 14:00:00,34.24,34.31,34.19,34.29,73700.0,19.0277,19.0666,18.9999,19.0555,73700.0
2015-05-05 14:30:00,34.28,34.28,34.21,34.22,86400.0,19.0499,19.0499,19.011,19.0166,86400.0
2015-05-05 15:00:00,34.21,34.28,34.19,34.27,88300.0,19.011,19.0499,18.9999,19.0443,88300.0
2015-05-05 15:30:00,34.26,34.28,34.19,34.22,277400.0,19.0388,19.0499,18.9999,19.0166,277400.0
2015-05-06 09:30:00,34.21,34.45,33.88,34.03,62100.0,19.011,19.1444,18.8276,18.911,62100.0
2015-05-06 10:00:00,34.05,34.12,33.99,34.02,42300.0,18.9221,18.961,18.8887,18.9054,42300.0
2015-05-06 10:30:00,34.01,34.14,33.95,34.13,141900.0,18.8999,18.9721,18.8665,18.9665,141900.0
2015-05-06 11:00:00,34.14,34.17,34.07,34.14,40400.0,18.9721,18.9888,18.9332,18.9721,40400.0
2015-05-06 11:30:00,34.14,34.34,34.13,34.33,36800.0,18.9721,19.0832,18.9665,19.0777,36800.0
2015-05-06 12:00:00,34.33,34.34,34.2,34.27,42100.0,19.0777,19.0832,19.0054,19.0443,42100.0
2015-05-06 12:30:00,34.27,34.34,34.23,34.26,34300.0,19.0443,19.0832,19.0221,19.0388,34300.0
2015-05-06 13:00:00,34.25,34.29,34.21,34.27,51200.0,19.0332,19.0555,19.011,19.0443,51200.0
2015-05-06 13:30:00,34.27,34.28,34.08,34.08,47600.0,19.0443,19.0499,18.9388,18.9388,47600.0
2015-05-06 14:00:00,34.08,34.18,34.07,34.14,37800.0,18.9388,18.9943,18.9332,18.9721,37800.0
2015-05-06 14:30:00,34.14,34.17,34.0,34.08,61200.0,18.9721,18.9888,18.8943,18.9388,61200.0
2015-05-06 15:00:00,34.08,34.17,33.99,34.17,106300.0,18.9388,18.9888,18.8887,18.9888,106300.0
2015-05-06 15:30:00,34.18,34.26,34.11,34.25,156400.0,18.9943,19.0388,18.9554,19.0332,156400.0
2015-05-07 09:30:00,34.34,34.68,34.15,34.43,89300.0,19.0832,19.2722,18.9777,19.1333,89300.0
2015-05-07 10:00:00,34.42,34.81,34.4,34.74,127300.0,19.1277,19.3444,19.1166,19.3055,127300.0
2015-05-07 10:30:00,34.76,34.86,34.68,34.79,149100.0,19.3166,19.3722,19.2722,19.3333,149100.0
2015-05-07 11:00:00,34.79,34.92,34.79,34.87,48800.0,19.3333,19.4056,19.3333,19.3778,48800.0
2015-05-07 11:30:00,34.86,35.0,34.73,34.9,127800.0,19.3722,19.45,19.3,19.3944,127800.0
2015-05-07 12:00:00,34.91,35.11,34.91,35.02,36800.0,19.4,19.5111,19.4,19.4611,36800.0
2015-05-07 12:30:00,35.03,35.08,34.96,34.99,48700.0,19.4667,19.4945,19.4278,19.4445,48700.0
2015-05-07 13:00:00,34.99,35.0,34.87,34.89,53600.0,19.4445,19.45,19.3778,19.3889,53600.0
2015-05-07 13:30:00,34.89,34.97,34.85,34.89,59900.0,19.3889,19.4333,19.3667,19.3889,59900.0
2015-05-07 14:00:00,34.91,35.02,34.91,35.0,39900.0,19.4,19.4611,19.4,19.45,39900.0
2015-05-07 14:30:00,35.01,35.02,34.91,34.94,52800.0,19.4556,19.4611,19.4,19.4167,52800.0
2015-05-07 15:00:00,34.95,34.97,34.85,34.87,48000.0,19.4222,19.4333,19.3667,19.3778,48000.0
2015-05-07 15:30:00,34.87,34.96,34.86,34.92,232500.0,19.3778,19.4278,19.3722,19.4056,232500.0
2015-05-08 09:30:00,35.31,35.63,35.22,35.6,77300.0,19.6223,19.8001,19.5723,19.7834,77300.0
2015-05-08 10:00:00,35.6,35.75,35.58,35.73,55400.0,19.7834,19.8668,19.7723,19.8557,55400.0
2015-05-08 10:30:00,35.73,35.75,35.62,35.69,65700.0,19.8557,19.8668,19.7946,19.8335,65700.0
2015-05-08 11:00:00,35.68,35.72,35.66,35.69,53300.0,19.8279,19.8501,19.8168,19.8335,53300.0
2015-05-08 11:30:00,35.69,35.85,35.64,35.76,86500.0,19.8335,19.9224,19.8057,19.8724,86500.0
2015-05-08 12:00:00,35.76,35.79,35.61,35.65,84900.0,19.8724,19.889,19.789,19.8112,84900.0
2015-05-08 12:30:00,35.64,35.65,35.53,35.6,60900.0,19.8057,19.8112,19.7445,19.7834,60900.0
2015-05-08 13:00:00,35.59,35.61,35.48,35.56,71500.0,19.7779,19.789,19.7168,19.7612,71500.0
2015-05-08 13:30:00,35.56,35.6,35.43,35.48,82000.0,19.7612,19.7834,19.689,19.7168,82000.0
2015-05-08 14:00:00,35.49,35.6,35.49,35.53,101900.0,19.7223,19.7834,19.7223,19.7445,101900.0
2015-05-08 14:30:00,35.54,35.6,35.48,35.51,63100.0,19.7501,19.7834,19.7168,19.7334,63100.0
2015-05-08 15:00:00,35.51,35.51,35.35,35.39,79000.0,19.7334,19.7334,19.6445,19.6667,79000.0
2015-05-08 15:30:00,35.38,35.5,35.38,35.44,220000.0,19.6612,19.7279,19.6612,19.6945,220000.0
2015-05-11 09:30:00,35.3,35.61,35.3,35.45,208800.0,19.6167,19.789,19.6167,19.7001,208800.0
2015-05-11 10:00:00,35.46,35.58,35.42,35.58,61200.0,19.7056,19.7723,19.6834,19.7723,61200.0
2015-05-11 10:30:00,35.57,35.7,35.52,35.64,40000.0,19.7668,19.839,19.739,19.8057,40000.0
2015-05-11 11:00:00,35.65,35.71,35.54,35.65,38000.0,19.8112,19.8446,19.7501,19.8112,38000.0
2015-05-11 11:30:00,35.65,35.73,35.55,35.68,58000.0,19.8112,19.8557,19.7557,19.8279,58000.0
2015-05-11 12:00:00,35.67,35.68,35.58,35.6,46600.0,19.8223,19.8279,19.7723,19.7834,46600.0
2015-05-11 12:30:00,35.6,35.7,35.51,35.63,58700.0,19.7834,19.839,19.7334,19.8001,58700.0
2015-05-11 13:00:00,35.63,35.71,35.59,35.69,86100.0,19.8001,19.8446,19.7779,19.8335,86100.0
2015-05-11 13:30:00,35.68,35.77,35.68,35.73,88600.0,19.8279,19.8779,19.8279,19.8557,88600.0
2015-05-11 14:00:00,35.73,35.75,35.59,35.74,125800.0,19.8557,19.8668,19.7779,19.8612,125800.0
2015-05-11 14:30:00,35.75,35.77,35.68,35.69,166000.0,19.8668,19.8779,19.8279,19.8335,166000.0
2015-05-11 15:00:00,35.69,35.74,35.62,35.7,123900.0,19.8335,19.8612,19.7946,19.839,123900.0
2015-05-11 15:30:00,35.71,35.72,35.59,35.66,347600.0,19.8446,19.8501,19.7779,19.8168,347600.0
2015-05-12 09:30:00,35.38,35.38,35.1,35.25,116300.0,19.6612,19.6612,19.5056,19.5889,116300.0
2015-05-12 10:00:00,35.24,35.4,35.18,35.34,71500.0,19.5834,19.6723,19.55,19.639,71500.0
2015-05-12 10:30:00,35.34,35.6,35.34,35.44,189400.0,19.639,19.7834,19.639,19.6945,189400.0
2015-05-12 11:00:00,35.44,35.46,35.26,35.34,150200.0,19.6945,19.7056,19.5945,19.639,150200.0
2015-05-12 11:30:00,35.35,35.37,35.26,35.32,253300.0,19.6445,19.6556,19.5945,19.6278,253300.0
2015-05-12 12:00:00,35.31,35.38,35.3,35.36,132100.0,19.6223,19.6612,19.6167,19.6501,132100.0
2015-05-12 12:30:00,35.36,35.51,35.35,35.47,62500.0,19.6501,19.7334,19.6445,19.7112,62500.0
2015-05-12 13:00:00,35.46,35.6,35.44,35.59,58000.0,19.7056,19.7834,19.6945,19.7779,58000.0
2015-05-12 13:30:00,35.6,35.64,35.51,35.6,115000.0,19.7834,19.8057,19.7334,19.7834,115000.0
2015-05-12 14:00:00,35.6,35.83,35.6,35.83,98200.0,19.7834,19.9113,19.7834,19.9113,98200.0
2015-05-12 14:30:00,35.83,35.94,35.77,35.93,147400.0,19.9113,19.9724,19.8779,19.9668,147400.0
2015-05-12 15:00:00,35.93,36.01,35.85,35.87,153100.0,19.9668,20.0113,19.9224,19.9335,153100.0
2015-05-12 15:30:00,35.87,36.03,35.85,35.9,426300.0,19.9335,20.0224,19.9224,19.9502,426300.0
2015-05-13 09:30:00,35.99,36.48,35.96,36.39,103200.0,20.0002,20.2725,19.9835,20.2225,103200.0
2015-05-13 10:00:00,36.4,36.43,36.27,36.38,186400.0,20.228,20.2447,20.1558,20.2169,186400.0
2015-05-13 10:30:00,36.37,36.38,36.19,36.22,95100.0,20.2113,20.2169,20.1113,20.128,95100.0
2015-05-13 11:00:00,36.22,36.37,36.14,36.16,101700.0,20.128,20.2113,20.0835,20.0946,101700.0
2015-05-13 11:30:00,36.16,36.34,36.15,36.29,131500.0,20.0946,20.1947,20.0891,20.1669,131500.0
2015-05-13 12:00:00,36.29,36.3,36.15,36.18,135100.0,20.1669,20.1724,20.0891,20.1058,135100.0
2015-05-13 12:30:00,36.18,36.26,36.1,36.14,122400.0,20.1058,20.1502,20.0613,20.0835,122400.0
2015-05-13 13:00:00,36.14,36.23,36.1,36.21,56900.0,20.0835,20.1335,20.0613,20.1224,56900.0
2015-05-13 13:30:00,36.22,36.22,36.06,36.12,62700.0,20.128,20.128,20.0391,20.0724,62700.0
2015-05-13 14:00:00,36.11,36.15,36.03,36.14,87200.0,20.0669,20.0891,20.0224,20.0835,87200.0
2015-05-13 14:30:00,36.14,36.22,36.08,36.12,140400.0,20.0835,20.128,20.0502,20.0724,140400.0
2015-05-13 15:00:00,36.12,36.17,36.05,36.11,171900.0,20.0724,20.1002,20.0335,20.0669,171900.0
2015-05-13 15:30:00,36.11,36.16,36.05,36.14,394900.0,20.0669,20.0946,20.0335,20.0835,394900.0
2015-05-14 09:30:00,36.45,36.5,36.22,36.28,114100.0,20.2558,20.2836,20.128,20.1613,114100.0
2015-05-14 10:00:00,36.28,36.38,36.27,36.32,113400.0,20.1613,20.2169,20.1558,20.1836,113400.0
2015-05-14 10:30:00,36.33,36.4,36.28,36.3,100500.0,20.1891,20.228,20.1613,20.1724,100500.0
2015-05-14 11:00:00,36.29,36.31,36.26,36.29,189600.0,20.1669,20.178,20.1502,20.1669,189600.0
2015-05-14 11:30:00,36.29,36.37,36.28,36.34,66200.0,20.1669,20.2113,20.1613,20.1947,66200.0
2015-05-14 12:00:00,36.34,36.36,36.29,36.3,37800.0,20.1947,20.2058,20.1669,20.1724,37800.0
2015-05-14 12:30:00,36.31,36.4,36.31,36.34,69300.0,20.178,20.228,20.178,20.1947,69300.0
2015-05-14 13:00:00,36.35,36.4,36.3,36.4,220800.0,20.2002,20.228,20.1724,20.228,220800.0
2015-05-14 13:30:00,36.4,36.41,36.35,36.36,185600.0,20.228,20.2336,20.2002,20.2058,185600.0
2015-05-14 14:00:00,36.36,36.54,36.35,36.51,162300.0,20.2058,20.3058,20.2002,20.2891,162300.0
2015-05-14 14:30:00,36.51,36.6,36.46,36.54,393000.0,20.2891,20.3392,20.2614,20.3058,393000.0
2015-05-14 15:00:00,36.55,36.56,36.52,36.52,89000.0,20.3114,20.3169,20.2947,20.2947,89000.0
2015-05-14 15:30:00,36.53,36.6,36.51,36.58,197200.0,20.3003,20.3392,20.2891,20.328,197200.0
2015-05-15 09:30:00,36.72,36.93,36.7,36.88,143900.0,20.4058,20.5225,20.3947,20.4948,143900.0
2015-05-15 10:00:00,36.89,36.99,36.84,36.98,141000.0,20.5003,20.5559,20.4725,20.5503,141000.0
2015-05-15 10:30:00,36.97,37.0,36.89,36.89,45800.0,20.5448,20.5614,20.5003,20.5003,45800.0
2015-05-15 11:00:00,36.89,36.95,36.84,36.91,81500.0,20.5003,20.5337,20.4725,20.5114,81500.0
2015-05-15 11:30:00,36.91,36.95,36.88,36.92,44600.0,20.5114,20.5337,20.4948,20.517,44600.0
2015-05-15 12:00:00,36.93,36.99,36.91,36.97,23000.0,20.5225,20.5559,20.5114,20.5448,23000.0
2015-05-15 12:30:00,36.96,36.97,36.86,36.87,30600.0,20.5392,20.5448,20.4836,20.4892,30600.0
2015-05-15 13:00:00,36.88,36.91,36.84,36.84,82300.0,20.4948,20.5114,20.4725,20.4725,82300.0
2015-05-15 13:30:00,36.84,36.9,36.8,36.85,62500.0,20.4725,20.5059,20.4503,20.4781,62500.0
2015-05-15 14:00:00,36.84,36.86,36.81,36.84,48900.0,20.4725,20.4836,20.4559,20.4725,48900.0
2015-05-15 14:30:00,36.84,36.89,36.83,36.89,34200.0,20.4725,20.5003,20.467,20.5003,34200.0
2015-05-15 15:00:00,36.89,36.95,36.88,36.92,43700.0,20.5003,20.5337,20.4948,20.517,43700.0
2015-05-15 15:30:00,36.92,36.99,36.88,36.98,184500.0,20.517,20.5559,20.4948,20.5503,184500.0
2015-05-18 09:30:00,36.87,37.1,36.83,37.1,51800.0,20.4892,20.617,20.467,20.617,51800.0
2015-05-18 10:00:00,37.1,37.12,36.99,37.07,80300.0,20.617,20.6281,20.5559,20.6003,80300.0
2015-05-18 10:30:00,37.06,37.13,37.06,37.09,53100.0,20.5948,20.6337,20.5948,20.6115,53100.0
2015-05-18 11:00:00,37.09,37.21,37.07,37.2,77500.0,20.6115,20.6781,20.6003,20.6726,77500.0
2015-05-18 11:30:00,37.2,37.26,37.16,37.18,93200.0,20.6726,20.7059,20.6504,20.6615,93200.0
2015-05-18 12:00:00,37.18,37.23,37.15,37.17,29900.0,20.6615,20.6893,20.6448,20.6559,29900.0
2015-05-18 12:30:00,37.18,37.24,37.13,37.22,107900.0,20.6615,20.6948,20.6337,20.6837,107900.0
2015-05-18 13:00:00,37.21,37.21,37.17,37.19,60100.0,20.6781,20.6781,20.6559,20.667,60100.0
2015-05-18 13:30:00,37.19,37.23,37.12,37.2,56400.0,20.667,20.6893,20.6281,20.6726,56400.0
2015-05-18 14:00:00,37.2,37.22,37.18,37.2,47100.0,20.6726,20.6837,20.6615,20.6726,47100.0
2015-05-18 14:30:00,37.2,37.23,37.19,37.2,45300.0,20.6726,20.6893,20.667,20.6726,45300.0
2015-05-18 15:00:00,37.2,37.21,37.06,37.18,124100.0,20.6726,20.6781,20.5948,20.6615,124100.0
2015-05-18 15:30:00,37.18,37.29,37.16,37.23,366400.0,20.6615,20.7226,20.6504,20.6893,366400.0
2015-05-19 09:30:00,37.17,37.45,37.17,37.45,62800.0,20.6559,20.8115,20.6559,20.8115,62800.0
2015-05-19 10:00:00,37.45,37.52,37.41,37.5,120800.0,20.8115,20.8504,20.7893,20.8393,120800.0
2015-05-19 10:30:00,37.51,37.58,37.44,37.49,47300.0,20.8449,20.8838,20.806,20.8337,47300.0
2015-05-19 11:00:00,37.49,37.5,37.31,37.34,56700.0,20.8337,20.8393,20.7337,20.7504,56700.0
2015-05-19 11:30:00,37.34,37.36,37.22,37.27,43900.0,20.7504,20.7615,20.6837,20.7115,43900.0
2015-05-19 12:00:00,37.26,37.27,37.11,37.12,40400.0,20.7059,20.7115,20.6226,20.6281,40400.0
2015-05-19 12:30:00,37.12,37.43,37.11,37.26,160200.0,20.6281,20.8004,20.6226,20.7059,160200.0
2015-05-19 13:00:00,37.26,37.54,37.23,37.54,88900.0,20.7059,20.8615,20.6893,20.8615,88900.0
2015-05-19 13:30:00,37.53,37.56,37.37,37.39,86700.0,20.856,20.8726,20.7671,20.7782,86700.0
2015-05-19 14:00:00,37.38,37.42,37.28,37.33,63000.0,20.7726,20.7948,20.717,20.7448,63000.0
2015-05-19 14:30:00,37.33,37.38,37.33,37.36,62800.0,20.7448,20.7726,20.7448,20.7615,62800.0
2015-05-19 15:00:00,37.35,37.51,37.35,37.49,219600.0,20.7559,20.8449,20.7559,20.8337,219600.0
2015-05-19 15:30:00,37.5,37.65,37.49,37.59,388200.0,20.8393,20.9227,20.8337,20.8893,388200.0
2015-05-20 09:30:00,37.75,37.75,37.5,37.58,72000.0,20.9782,20.9782,20.8393,20.8838,72000.0
2015-05-20 10:00:00,37.58,37.63,37.48,37.59,95400.0,20.8838,20.9115,20.8282,20.8893,95400.0
2015-05-20 10:30:00,37.59,37.62,37.4,37.45,75100.0,20.8893,20.906,20.7837,20.8115,75100.0
2015-05-20 11:00:00,37.45,37.49,37.42,37.43,41200.0,20.8115,20.8337,20.7948,20.8004,41200.0
2015-05-20 11:30:00,37.43,37.45,37.3,37.38,73500.0,20.8004,20.8115,20.7282,20.7726,73500.0
2015-05-20 12:00:00,37.39,37.41,37.33,37.34,53200.0,20.7782,20.7893,20.7448,20.7504,53200.0
2015-05-20 12:30:00,37.34,37.36,37.32,37.34,27900.0,20.7504,20.7615,20.7393,20.7504,27900.0
2015-05-20 13:00:00,37.34,37.45,37.32,37.32,75700.0,20.7504,20.8115,20.7393,20.7393,75700.0
2015-05-20 13:30:00,37.33,37.36,37.26,37.36,62500.0,20.7448,20.7615,20.7059,20.7615,62500.0
2015-05-20 14:00:00,37.35,37.42,37.31,37.41,93500.0,20.7559,20.7948,20.7337,20.7893,93500.0
2015-05-20 14:30:00,37.41,37.51,37.41,37.49,46100.0,20.7893,20.8449,20.7893,20.8337,46100.0
2015-05-20 15:00:00,37.49,37.49,37.34,37.34,88100.0,20.8337,20.8337,20.7504,20.7504,88100.0
2015-05-20 15:30:00,37.34,37.35,37.22,37.23,271300.0,20.7504,20.7559,20.6837,20.6893,271300.0
2015-05-21 09:30:00,37.25,37.3,36.94,36.94,55200.0,20.7004,20.7282,20.5281,20.5281,55200.0
2015-05-21 10:00:00,36.94,37.04,36.9,36.93,42300.0,20.5281,20.5837,20.5059,20.5225,42300.0
2015-05-21 10:30:00,36.93,36.96,36.76,36.85,69200.0,20.5225,20.5392,20.4281,20.4781,69200.0
2015-05-21 11:00:00,36.86,36.88,36.77,36.79,38500.0,20.4836,20.4948,20.4336,20.4447,38500.0
2015-05-21 11:30:00,36.79,36.82,36.64,36.66,54500.0,20.4447,20.4614,20.3614,20.3725,54500.0
2015-05-21 12:00:00,36.66,36.67,36.58,36.59,30700.0,20.3725,20.3781,20.328,20.3336,30700.0
2015-05-21 12:30:00,36.6,36.76,36.6,36.75,36200.0,20.3392,20.4281,20.3392,20.4225,36200.0
2015-05-21 13:00:00,36.76,36.84,36.75,36.75,36900.0,20.4281,20.4725,20.4225,20.4225,36900.0
2015-05-21 13:30:00,36.75,36.76,36.63,36.66,55700.0,20.4225,20.4281,20.3558,20.3725,55700.0
2015-05-21 14:00:00,36.66,36.67,36.56,36.58,57000.0,20.3725,20.3781,20.3169,20.328,57000.0
2015-05-21 14:30:00,36.58,36.68,36.52,36.68,57600.0,20.328,20.3836,20.2947,20.3836,57600.0
2015-05-21 15:00:00,36.68,36.72,36.64,36.72,55500.0,20.3836,20.4058,20.3614,20.4058,55500.0
2015-05-21 15:30:00,36.72,36.8,36.68,36.75,175600.0,20.4058,20.4503,20.3836,20.4225,175600.0
2015-05-22 09:30:00,36.64,36.81,36.58,36.73,34200.0,20.3614,20.4559,20.328,20.4114,34200.0
2015-05-22 10:00:00,36.74,36.77,36.58,36.63,31900.0,20.417,20.4336,20.328,20.3558,31900.0
2015-05-22 10:30:00,36.63,36.76,36.61,36.7,67300.0,20.3558,20.4281,20.3447,20.3947,67300.0
2015-05-22 11:00:00,36.7,36.75,36.63,36.69,28200.0,20.3947,20.4225,20.3558,20.3892,28200.0
2015-05-22 11:30:00,36.69,36.73,36.58,36.73,47900.0,20.3892,20.4114,20.328,20.4114,47900.0
2015-05-22 12:00:00,36.73,36.73,36.58,36.61,46800.0,20.4114,20.4114,20.328,20.3447,46800.0
2015-05-22 12:30:00,36.62,36.64,36.51,36.55,34400.0,20.3503,20.3614,20.2891,20.3114,34400.0
2015-05-22 13:00:00,36.54,36.65,36.5,36.62,75700.0,20.3058,20.3669,20.2836,20.3503,75700.0
2015-05-22 13:30:00,36.63,36.66,36.54,36.55,43500.0,20.3558,20.3725,20.3058,20.3114,43500.0
2015-05-22 14:00:00,36.55,36.63,36.51,36.63,28500.0,20.3114,20.3558,20.2891,20.3558,28500.0
2015-05-22 14:30:00,36.62,36.64,36.55,36.59,32300.0,20.3503,20.3614,20.3114,20.3336,32300.0
2015-05-22 15:00:00,36.58,36.68,36.57,36.63,37500.0,20.328,20.3836,20.3225,20.3558,37500.0
2015-05-22 15:30:00,36.64,36.75,36.62,36.66,117600.0,20.3614,20.4225,20.3503,20.3725,117600.0
2015-05-26 09:30:00,36.65,36.73,36.51,36.57,47400.0,20.3669,20.4114,20.2891,20.3225,47400.0
2015-05-26 10:00:00,36.55,36.63,36.5,36.59,28900.0,20.3114,20.3558,20.2836,20.3336,28900.0
2015-05-26 10:30:00,36.59,36.7,36.59,36.64,31100.0,20.3336,20.3947,20.3336,20.3614,31100.0
2015-05-26 11:00:00,36.62,36.62,36.36,36.48,66600.0,20.3503,20.3503,20.2058,20.2725,66600.0
2015-05-26 11:30:00,36.48,36.54,36.35,36.35,42300.0,20.2725,20.3058,20.2002,20.2002,42300.0
2015-05-26 12:00:00,36.35,36.56,36.31,36.5,32100.0,20.2002,20.3169,20.178,20.2836,32100.0
2015-05-26 12:30:00,36.51,36.53,36.4,36.47,37400.0,20.2891,20.3003,20.228,20.2669,37400.0
2015-05-26 13:00:00,36.47,36.6,36.45,36.6,31900.0,20.2669,20.3392,20.2558,20.3392,31900.0
2015-05-26 13:30:00,36.6,36.62,36.38,36.4,56500.0,20.3392,20.3503,20.2169,20.228,56500.0
2015-05-26 14:00:00,36.4,36.42,36.35,36.36,47000.0,20.228,20.2391,20.2002,20.2058,47000.0
2015-05-26 14:30:00,36.37,36.43,36.33,36.33,38400.0,20.2113,20.2447,20.1891,20.1891,38400.0
2015-05-26 15:00:00,36.34,36.48,36.32,36.48,58300.0,20.1947,20.2725,20.1836,20.2725,58300.0
2015-05-26 15:30:00,36.48,36.52,36.44,36.48,270300.0,20.2725,20.2947,20.2502,20.2725,270300.0
2015-05-27 09:30:00,36.52,36.62,36.45,36.54,37500.0,20.2947,20.3503,20.2558,20.3058,37500.0
2015-05-27 10:00:00,36.56,36.69,36.54,36.56,51700.0,20.3169,20.3892,20.3058,20.3169,51700.0
2015-05-27 10:30:00,36.57,36.66,36.57,36.65,36400.0,20.3225,20.3725,20.3225,20.3669,36400.0
2015-05-27 11:00:00,36.65,36.66,36.59,36.63,37500.0,20.3669,20.3725,20.3336,20.3558,37500.0
2015-05-27 11:30:00,36.63,36.68,36.62,36.65,52900.0,20.3558,20.3836,20.3503,20.3669,52900.0
2015-05-27 12:00:00,36.65,36.66,36.64,36.65,38200.0,20.3669,20.3725,20.3614,20.3669,38200.0
2015-05-27 12:30:00,36.65,36.66,36.62,36.65,33300.0,20.3669,20.3725,20.3503,20.3669,33300.0
2015-05-27 13:00:00,36.65,36.67,36.59,36.6,66000.0,20.3669,20.3781,20.3336,20.3392,66000.0
2015-05-27 13:30:00,36.59,36.64,36.57,36.61,37700.0,20.3336,20.3614,20.3225,20.3447,37700.0
2015-05-27 14:00:00,36.61,36.73,36.6,36.71,41400.0,20.3447,20.4114,20.3392,20.4003,41400.0
2015-05-27 14:30:00,36.7,36.84,36.7,36.8,44000.0,20.3947,20.4725,20.3947,20.4503,44000.0
2015-05-27 15:00:00,36.8,36.9,36.8,36.87,61100.0,20.4503,20.5059,20.4503,20.4892,61100.0
2015-05-27 15:30:00,36.87,37.0,36.85,36.94,314100.0,20.4892,20.5614,20.4781,20.5281,314100.0
2015-05-28 09:30:00,36.82,37.0,36.68,36.69,56300.0,20.4614,20.5614,20.3836,20.3892,56300.0
2015-05-28 10:00:00,36.69,36.71,36.51,36.55,58400.0,20.3892,20.4003,20.2891,20.3114,58400.0
2015-05-28 10:30:00,36.54,36.67,36.49,36.54,87400.0,20.3058,20.3781,20.278,20.3058,87400.0
2015-05-28 11:00:00,36.54,36.61,36.48,36.54,44300.0,20.3058,20.3447,20.2725,20.3058,44300.0
2015-05-28 11:30:00,36.55,36.62,36.5,36.54,38200.0,20.3114,20.3503,20.2836,20.3058,38200.0
2015-05-28 12:00:00,36.54,36.59,36.49,36.57,88300.0,20.3058,20.3336,20.278,20.3225,88300.0
2015-05-28 12:30:00,36.59,36.64,36.48,36.63,51100.0,20.3336,20.3614,20.2725,20.3558,51100.0
2015-05-28 13:00:00,36.62,36.66,36.46,36.52,75900.0,20.3503,20.3725,20.2614,20.2947,75900.0
2015-05-28 13:30:00,36.52,36.69,36.52,36.69,125600.0,20.2947,20.3892,20.2947,20.3892,125600.0
2015-05-28 14:00:00,36.69,36.79,36.68,36.72,67900.0,20.3892,20.4447,20.3836,20.4058,67900.0
2015-05-28 14:30:00,36.72,36.82,36.7,36.75,64600.0,20.4058,20.4614,20.3947,20.4225,64600.0
2015-05-28 15:00:00,36.75,36.82,36.75,36.79,51300.0,20.4225,20.4614,20.4225,20.4447,51300.0
2015-05-28 15:30:00,36.79,36.82,36.68,36.76,198700.0,20.4447,20.4614,20.3836,20.4281,198700.0
2015-05-29 09:30:00,36.8,36.89,36.55,36.6,54800.0,20.4503,20.5003,20.3114,20.3392,54800.0
2015-05-29 10:00:00,36.6,36.62,36.45,36.45,47700.0,20.3392,20.3503,20.2558,20.2558,47700.0
2015-05-29 10:30:00,36.45,36.57,36.36,36.48,44600.0,20.2558,20.3225,20.2058,20.2725,44600.0
2015-05-29 11:00:00,36.48,36.6,36.4,36.5,39200.0,20.2725,20.3392,20.228,20.2836,39200.0
2015-05-29 11:30:00,36.5,36.6,36.5,36.56,56300.0,20.2836,20.3392,20.2836,20.3169,56300.0
2015-05-29 12:00:00,36.57,36.64,36.55,36.62,69300.0,20.3225,20.3614,20.3114,20.3503,69300.0
2015-05-29 12:30:00,36.62,36.68,36.51,36.56,38300.0,20.3503,20.3836,20.2891,20.3169,38300.0
2015-05-29 13:00:00,36.57,36.61,36.48,36.51,51800.0,20.3225,20.3447,20.2725,20.2891,51800.0
2015-05-29 13:30:00,36.51,36.52,36.4,36.45,55800.0,20.2891,20.2947,20.228,20.2558,55800.0
2015-05-29 14:00:00,36.45,36.45,36.26,36.29,55100.0,20.2558,20.2558,20.1502,20.1669,55100.0
2015-05-29 14:30:00,36.29,36.32,36.26,36.29,69500.0,20.1669,20.1836,20.1502,20.1669,69500.0
2015-05-29 15:00:00,36.29,36.41,36.29,36.37,100900.0,20.1669,20.2336,20.1669,20.2113,100900.0
2015-05-29 15:30:00,36.37,36.54,36.34,36.46,644900.0,20.2113,20.3058,20.1947,20.2614,644900.0
2015-06-01 09:30:00,36.49,36.68,36.45,36.58,56384.0,20.278,20.3836,20.2558,20.328,56384.0
2015-06-01 10:00:00,36.58,36.68,36.52,36.65,189727.0,20.328,20.3836,20.2947,20.3669,189727.0
2015-06-01 10:30:00,36.63,36.88,36.63,36.82,58759.0,20.3558,20.4948,20.3558,20.4614,58759.0
2015-06-01 11:00:00,36.81,36.92,36.81,36.88,38774.0,20.4559,20.517,20.4559,20.4948,38774.0
2015-06-01 11:30:00,36.86,37.0,36.86,36.93,43880.0,20.4836,20.5614,20.4836,20.5225,43880.0
2015-06-01 12:00:00,36.94,36.99,36.89,36.98,30353.0,20.5281,20.5559,20.5003,20.5503,30353.0
2015-06-01 12:30:00,36.99,37.02,36.89,36.94,48529.0,20.5559,20.5726,20.5003,20.5281,48529.0
2015-06-01 13:00:00,36.93,36.95,36.84,36.86,44380.0,20.5225,20.5337,20.4725,20.4836,44380.0
2015-06-01 13:30:00,36.85,36.92,36.83,36.9,35891.0,20.4781,20.517,20.467,20.5059,35891.0
2015-06-01 14:00:00,36.89,36.95,36.87,36.92,30999.0,20.5003,20.5337,20.4892,20.517,30999.0
2015-06-01 14:30:00,36.92,36.93,36.87,36.9,33519.0,20.517,20.5225,20.4892,20.5059,33519.0
2015-06-01 15:00:00,36.9,36.93,36.88,36.93,69121.0,20.5059,20.5225,20.4948,20.5225,69121.0
2015-06-01 15:30:00,36.93,36.93,36.81,36.83,203236.0,20.5225,20.5225,20.4559,20.467,203236.0
2015-06-02 09:30:00,35.7,35.98,34.92,35.03,345191.0,19.839,19.9946,19.4056,19.4667,345191.0
2015-06-02 10:00:00,35.04,35.04,34.77,34.88,526170.0,19.4722,19.4722,19.3222,19.3833,526170.0
2015-06-02 10:30:00,34.88,35.04,34.87,34.91,206733.0,19.3833,19.4722,19.3778,19.4,206733.0
2015-06-02 11:00:00,34.91,35.3,34.9,35.1,293825.0,19.4,19.6167,19.3944,19.5056,293825.0
2015-06-02 11:30:00,35.09,35.22,35.01,35.14,140236.0,19.5,19.5723,19.4556,19.5278,140236.0
2015-06-02 12:00:00,35.14,35.3,35.04,35.13,212629.0,19.5278,19.6167,19.4722,19.5223,212629.0
2015-06-02 12:30:00,35.13,35.18,35.09,35.11,139301.0,19.5223,19.55,19.5,19.5111,139301.0
2015-06-02 13:00:00,35.12,35.16,34.87,34.9,253336.0,19.5167,19.5389,19.3778,19.3944,253336.0
2015-06-02 13:30:00,34.9,34.92,34.72,34.86,274143.0,19.3944,19.4056,19.2944,19.3722,274143.0
2015-06-02 14:00:00,34.86,35.06,34.85,34.9,241304.0,19.3722,19.4834,19.3667,19.3944,241304.0
2015-06-02 14:30:00,34.9,34.94,34.75,34.77,430245.0,19.3944,19.4167,19.3111,19.3222,430245.0
2015-06-02 15:00:00,34.78,34.8,34.54,34.57,280668.0,19.3278,19.3389,19.1944,19.2111,280668.0
2015-06-02 15:30:00,34.57,34.71,34.55,34.67,715672.0,19.2111,19.2889,19.1999,19.2666,715672.0
2015-06-03 09:30:00,34.56,34.56,33.96,34.11,278410.0,19.2055,19.2055,18.8721,18.9554,278410.0
2015-06-03 10:00:00,34.1,34.29,34.04,34.29,272198.0,18.9499,19.0555,18.9165,19.0555,272198.0
2015-06-03 10:30:00,34.29,34.34,34.22,34.3,132925.0,19.0555,19.0832,19.0166,19.061,132925.0
2015-06-03 11:00:00,34.29,34.39,34.16,34.2,150733.0,19.0555,19.111,18.9832,19.0054,150733.0
2015-06-03 11:30:00,34.21,34.22,34.06,34.19,115712.0,19.011,19.0166,18.9276,18.9999,115712.0
2015-06-03 12:00:00,34.18,34.22,34.04,34.1,85778.0,18.9943,19.0166,18.9165,18.9499,85778.0
2015-06-03 12:30:00,34.1,34.16,34.05,34.13,84008.0,18.9499,18.9832,18.9221,18.9665,84008.0
2015-06-03 13:00:00,34.13,34.18,34.1,34.18,70958.0,18.9665,18.9943,18.9499,18.9943,70958.0
2015-06-03 13:30:00,34.18,34.28,34.15,34.26,115977.0,18.9943,19.0499,18.9777,19.0388,115977.0
2015-06-03 14:00:00,34.26,34.28,34.18,34.24,109214.0,19.0388,19.0499,18.9943,19.0277,109214.0
2015-06-03 14:30:00,34.24,34.29,34.15,34.26,96364.0,19.0277,19.0555,18.9777,19.0388,96364.0
2015-06-03 15:00:00,34.27,34.29,34.22,34.25,175849.0,19.0443,19.0555,19.0166,19.0332,175849.0
2015-06-03 15:30:00,34.25,34.29,34.24,34.29,332957.0,19.0332,19.0555,19.0277,19.0555,332957.0
2015-06-04 09:30:00,34.06,34.17,33.8,34.0,293728.0,18.9276,18.9888,18.7832,18.8943,293728.0
2015-06-04 10:00:00,34.0,34.27,33.86,34.25,185134.0,18.8943,19.0443,18.8165,19.0332,185134.0
2015-06-04 10:30:00,34.25,34.31,34.22,34.25,122496.0,19.0332,19.0666,19.0166,19.0332,122496.0
2015-06-04 11:00:00,34.24,34.25,33.93,33.93,108090.0,19.0277,19.0332,18.8554,18.8554,108090.0
2015-06-04 11:30:00,33.94,33.98,33.7,33.7,88393.0,18.861,18.8832,18.7276,18.7276,88393.0
2015-06-04 12:00:00,33.71,33.72,33.48,33.5,128188.0,18.7331,18.7387,18.6053,18.6164,128188.0
2015-06-04 12:30:00,33.5,33.64,33.39,33.4,93284.0,18.6164,18.6942,18.5553,18.5609,93284.0
2015-06-04 13:00:00,33.4,33.41,33.08,33.09,201384.0,18.5609,18.5664,18.383,18.3886,201384.0
2015-06-04 13:30:00,33.09,33.1,32.87,32.95,275085.0,18.3886,18.3942,18.2663,18.3108,275085.0
2015-06-04 14:00:00,32.95,33.01,32.77,32.82,148069.0,18.3108,18.3441,18.2108,18.2386,148069.0
2015-06-04 14:30:00,32.82,32.91,32.8,32.87,142367.0,18.2386,18.2886,18.2274,18.2663,142367.0
2015-06-04 15:00:00,32.87,32.88,32.8,32.82,250849.0,18.2663,18.2719,18.2274,18.2386,250849.0
2015-06-04 15:30:00,32.82,32.92,32.82,32.9,492259.0,18.2386,18.2941,18.2386,18.283,492259.0
2015-06-05 09:30:00,32.96,32.96,32.39,32.47,350700.0,18.3164,18.3164,17.9996,18.0441,350700.0
2015-06-05 10:00:00,32.47,32.48,32.32,32.44,172053.0,18.0441,18.0496,17.9607,18.0274,172053.0
2015-06-05 10:30:00,32.44,32.67,32.43,32.51,154748.0,18.0274,18.1552,18.0218,18.0663,154748.0
2015-06-05 11:00:00,32.52,32.67,32.52,32.66,72780.0,18.0718,18.1552,18.0718,18.1496,72780.0
2015-06-05 11:30:00,32.66,32.69,32.51,32.52,56510.0,18.1496,18.1663,18.0663,18.0718,56510.0
2015-06-05 12:00:00,32.51,32.54,32.48,32.48,83384.0,18.0663,18.083,18.0496,18.0496,83384.0
2015-06-05 12:30:00,32.47,32.57,32.44,32.56,71764.0,18.0441,18.0996,18.0274,18.0941,71764.0
2015-06-05 13:00:00,32.55,32.59,32.54,32.56,75605.0,18.0885,18.1107,18.083,18.0941,75605.0
2015-06-05 13:30:00,32.56,32.6,32.54,32.58,106276.0,18.0941,18.1163,18.083,18.1052,106276.0
2015-06-05 14:00:00,32.58,32.62,32.57,32.59,111996.0,18.1052,18.1274,18.0996,18.1107,111996.0
2015-06-05 14:30:00,32.59,32.71,32.57,32.7,130834.0,18.1107,18.1774,18.0996,18.1719,130834.0
2015-06-05 15:00:00,32.7,32.76,32.69,32.72,168164.0,18.1719,18.2052,18.1663,18.183,168164.0
2015-06-05 15:30:00,32.71,32.74,32.64,32.64,298936.0,18.1774,18.1941,18.1385,18.1385,298936.0
2015-06-08 09:30:00,32.19,32.44,32.01,32.37,248889.0,17.8885,18.0274,17.7884,17.9885,248889.0
2015-06-08 10:00:00,32.37,32.64,32.34,32.49,148413.0,17.9885,18.1385,17.9718,18.0552,148413.0
2015-06-08 10:30:00,32.5,32.54,32.39,32.49,90669.0,18.0607,18.083,17.9996,18.0552,90669.0
2015-06-08 11:00:00,32.48,32.53,32.44,32.45,117118.0,18.0496,18.0774,18.0274,18.0329,117118.0
2015-06-08 11:30:00,32.45,32.45,32.31,32.37,130269.0,18.0329,18.0329,17.9551,17.9885,130269.0
2015-06-08 12:00:00,32.37,32.39,32.28,32.31,88768.0,17.9885,17.9996,17.9385,17.9551,88768.0
2015-06-08 12:30:00,32.32,32.36,32.26,32.34,58585.0,17.9607,17.9829,17.9274,17.9718,58585.0
2015-06-08 13:00:00,32.33,32.39,32.33,32.38,47876.0,17.9663,17.9996,17.9663,17.994,47876.0
2015-06-08 13:30:00,32.38,32.39,32.3,32.33,102979.0,17.994,17.9996,17.9496,17.9663,102979.0
2015-06-08 14:00:00,32.34,32.36,32.26,32.33,71512.0,17.9718,17.9829,17.9274,17.9663,71512.0
2015-06-08 14:30:00,32.34,32.34,32.24,32.25,141300.0,17.9718,17.9718,17.9162,17.9218,141300.0
2015-06-08 15:00:00,32.26,32.37,32.26,32.35,115711.0,17.9274,17.9885,17.9274,17.9774,115711.0
2015-06-08 15:30:00,32.36,32.36,32.24,32.3,448995.0,17.9829,17.9829,17.9162,17.9496,448995.0
2015-06-09 09:30:00,32.36,32.36,31.97,31.99,175372.0,17.9829,17.9829,17.7662,17.7773,175372.0
2015-06-09 10:00:00,31.99,32.01,31.78,31.79,275641.0,17.7773,17.7884,17.6606,17.6662,275641.0
2015-06-09 10:30:00,31.8,31.9,31.79,31.89,204738.0,17.6717,17.7273,17.6662,17.7217,204738.0
2015-06-09 11:00:00,31.89,31.95,31.85,31.86,77983.0,17.7217,17.7551,17.6995,17.7051,77983.0
2015-06-09 11:30:00,31.86,32.0,31.84,31.89,172561.0,17.7051,17.7829,17.694,17.7217,172561.0
2015-06-09 12:00:00,31.9,31.93,31.83,31.85,90432.0,17.7273,17.744,17.6884,17.6995,90432.0
2015-06-09 12:30:00,31.85,31.85,31.75,31.81,174875.0,17.6995,17.6995,17.6439,17.6773,174875.0
2015-06-09 13:00:00,31.81,31.87,31.8,31.87,83579.0,17.6773,17.7106,17.6717,17.7106,83579.0
2015-06-09 13:30:00,31.87,31.98,31.87,31.93,108672.0,17.7106,17.7718,17.7106,17.744,108672.0
2015-06-09 14:00:00,31.92,32.01,31.91,32.0,138792.0,17.7384,17.7884,17.7329,17.7829,138792.0
2015-06-09 14:30:00,32.0,32.02,31.89,31.91,108445.0,17.7829,17.794,17.7217,17.7329,108445.0
2015-06-09 15:00:00,31.91,31.94,31.89,31.9,139882.0,17.7329,17.7495,17.7217,17.7273,139882.0
2015-06-09 15:30:00,31.9,31.97,31.88,31.94,400309.0,17.7273,17.7662,17.7162,17.7495,400309.0
2015-06-10 09:30:00,31.74,31.74,31.38,31.41,124140.0,17.9014,17.9014,17.6984,17.7153,124140.0
2015-06-10 10:00:00,31.42,31.62,31.41,31.61,89007.0,17.721,17.8338,17.7153,17.8281,89007.0
2015-06-10 10:30:00,31.61,31.8,31.56,31.78,109596.0,17.8281,17.9353,17.7999,17.924,109596.0
2015-06-10 11:00:00,31.78,31.95,31.77,31.8,98631.0,17.924,18.0199,17.9184,17.9353,98631.0
2015-06-10 11:30:00,31.81,31.84,31.73,31.78,71413.0,17.9409,17.9578,17.8958,17.924,71413.0
2015-06-10 12:00:00,31.77,31.81,31.64,31.79,78984.0,17.9184,17.9409,17.845,17.9296,78984.0
2015-06-10 12:30:00,31.79,31.86,31.78,31.81,146005.0,17.9296,17.9691,17.924,17.9409,146005.0
2015-06-10 13:00:00,31.82,31.84,31.71,31.76,88467.0,17.9466,17.9578,17.8845,17.9127,88467.0
2015-06-10 13:30:00,31.76,31.94,31.76,31.87,139595.0,17.9127,18.0142,17.9127,17.9748,139595.0
2015-06-10 14:00:00,31.87,31.97,31.87,31.9,76558.0,17.9748,18.0312,17.9748,17.9917,76558.0
2015-06-10 14:30:00,31.91,31.94,31.85,31.85,94910.0,17.9973,18.0142,17.9635,17.9635,94910.0
2015-06-10 15:00:00,31.85,31.91,31.81,31.85,130038.0,17.9635,17.9973,17.9409,17.9635,130038.0
2015-06-10 15:30:00,31.84,31.89,31.82,31.84,337212.0,17.9578,17.986,17.9466,17.9578,337212.0
2015-06-11 09:30:00,32.01,32.06,31.77,31.9,76884.0,18.0537,18.0819,17.9184,17.9917,76884.0
2015-06-11 10:00:00,31.9,31.92,31.79,31.82,65846.0,17.9917,18.003,17.9296,17.9466,65846.0
2015-06-11 10:30:00,31.82,31.82,31.67,31.68,93854.0,17.9466,17.9466,17.862,17.8676,93854.0
2015-06-11 11:00:00,31.68,31.72,31.64,31.67,65240.0,17.8676,17.8902,17.845,17.862,65240.0
2015-06-11 11:30:00,31.67,31.8,31.64,31.75,101675.0,17.862,17.9353,17.845,17.9071,101675.0
2015-06-11 12:00:00,31.75,31.79,31.74,31.77,56729.0,17.9071,17.9296,17.9014,17.9184,56729.0
2015-06-11 12:30:00,31.76,31.86,31.72,31.85,67215.0,17.9127,17.9691,17.8902,17.9635,67215.0
2015-06-11 13:00:00,31.84,31.84,31.74,31.76,56455.0,17.9578,17.9578,17.9014,17.9127,56455.0
2015-06-11 13:30:00,31.75,31.82,31.75,31.77,35211.0,17.9071,17.9466,17.9071,17.9184,35211.0
2015-06-11 14:00:00,31.77,31.87,31.76,31.8,56361.0,17.9184,17.9748,17.9127,17.9353,56361.0
2015-06-11 14:30:00,31.8,31.82,31.74,31.8,74729.0,17.9353,17.9466,17.9014,17.9353,74729.0
2015-06-11 15:00:00,31.8,31.83,31.78,31.8,124093.0,17.9353,17.9522,17.924,17.9353,124093.0
2015-06-11 15:30:00,31.8,31.87,31.78,31.87,302071.0,17.9353,17.9748,17.924,17.9748,302071.0
2015-06-12 09:30:00,31.77,31.96,31.65,31.82,166514.0,17.9184,18.0255,17.8507,17.9466,166514.0
2015-06-12 10:00:00,31.82,31.88,31.72,31.86,121148.0,17.9466,17.9804,17.8902,17.9691,121148.0
2015-06-12 10:30:00,31.86,31.86,31.71,31.75,92436.0,17.9691,17.9691,17.8845,17.9071,92436.0
2015-06-12 11:00:00,31.75,31.87,31.74,31.87,109945.0,17.9071,17.9748,17.9014,17.9748,109945.0
2015-06-12 11:30:00,31.87,31.92,31.79,31.83,108847.0,17.9748,18.003,17.9296,17.9522,108847.0
2015-06-12 12:00:00,31.82,32.02,31.82,32.01,213893.0,17.9466,18.0594,17.9466,18.0537,213893.0
2015-06-12 12:30:00,32.0,32.13,31.99,32.11,166496.0,18.0481,18.1214,18.0424,18.1101,166496.0
2015-06-12 13:00:00,32.11,32.18,32.1,32.16,153458.0,18.1101,18.1496,18.1045,18.1383,153458.0
2015-06-12 13:30:00,32.16,32.21,32.14,32.16,149000.0,18.1383,18.1665,18.127,18.1383,149000.0
2015-06-12 14:00:00,32.17,32.25,31.98,31.98,146364.0,18.144,18.1891,18.0368,18.0368,146364.0
2015-06-12 14:30:00,31.99,31.99,31.8,31.84,139702.0,18.0424,18.0424,17.9353,17.9578,139702.0
2015-06-12 15:00:00,31.84,31.98,31.83,31.98,147781.0,17.9578,18.0368,17.9522,18.0368,147781.0
2015-06-12 15:30:00,31.98,32.04,31.94,32.0,543695.0,18.0368,18.0706,18.0142,18.0481,543695.0
2015-06-15 09:30:00,31.83,31.83,31.44,31.46,125102.0,17.9522,17.9522,17.7322,17.7435,125102.0
2015-06-15 10:00:00,31.46,31.76,31.44,31.65,211415.0,17.7435,17.9127,17.7322,17.8507,211415.0
2015-06-15 10:30:00,31.65,31.78,31.64,31.77,211955.0,17.8507,17.924,17.845,17.9184,211955.0
2015-06-15 11:00:00,31.77,31.87,31.75,31.76,74265.0,17.9184,17.9748,17.9071,17.9127,74265.0
2015-06-15 11:30:00,31.76,31.85,31.74,31.83,64266.0,17.9127,17.9635,17.9014,17.9522,64266.0
2015-06-15 12:00:00,31.83,31.91,31.81,31.86,68333.0,17.9522,17.9973,17.9409,17.9691,68333.0
2015-06-15 12:30:00,31.87,31.93,31.86,31.9,47236.0,17.9748,18.0086,17.9691,17.9917,47236.0
2015-06-15 13:00:00,31.89,31.9,31.81,31.9,72032.0,17.986,17.9917,17.9409,17.9917,72032.0
2015-06-15 13:30:00,31.89,31.95,31.82,31.85,128235.0,17.986,18.0199,17.9466,17.9635,128235.0
2015-06-15 14:00:00,31.85,31.94,31.83,31.9,95285.0,17.9635,18.0142,17.9522,17.9917,95285.0
2015-06-15 14:30:00,31.91,31.91,31.78,31.8,81145.0,17.9973,17.9973,17.924,17.9353,81145.0
2015-06-15 15:00:00,31.8,31.87,31.77,31.87,125340.0,17.9353,17.9748,17.9184,17.9748,125340.0
2015-06-15 15:30:00,31.87,31.9,31.84,31.87,340329.0,17.9748,17.9917,17.9578,17.9748,340329.0
2015-06-16 09:30:00,31.9,31.96,31.72,31.79,104060.0,17.9917,18.0255,17.8902,17.9296,104060.0
2015-06-16 10:00:00,31.8,31.95,31.7,31.7,113336.0,17.9353,18.0199,17.8789,17.8789,113336.0
2015-06-16 10:30:00,31.69,31.72,31.62,31.63,52578.0,17.8732,17.8902,17.8338,17.8394,52578.0
2015-06-16 11:00:00,31.62,31.75,31.62,31.67,92400.0,17.8338,17.9071,17.8338,17.862,92400.0
2015-06-16 11:30:00,31.67,31.73,31.66,31.73,56791.0,17.862,17.8958,17.8563,17.8958,56791.0
2015-06-16 12:00:00,31.73,31.75,31.7,31.73,61644.0,17.8958,17.9071,17.8789,17.8958,61644.0
2015-06-16 12:30:00,31.73,31.74,31.7,31.7,63027.0,17.8958,17.9014,17.8789,17.8789,63027.0
2015-06-16 13:00:00,31.71,31.71,31.64,31.68,85714.0,17.8845,17.8845,17.845,17.8676,85714.0
2015-06-16 13:30:00,31.69,31.72,31.68,31.71,40954.0,17.8732,17.8902,17.8676,17.8845,40954.0
2015-06-16 14:00:00,31.71,31.71,31.59,31.59,82766.0,17.8845,17.8845,17.8168,17.8168,82766.0
2015-06-16 14:30:00,31.59,31.62,31.56,31.58,77914.0,17.8168,17.8338,17.7999,17.8112,77914.0
2015-06-16 15:00:00,31.59,31.67,31.59,31.66,124373.0,17.8168,17.862,17.8168,17.8563,124373.0
2015-06-16 15:30:00,31.65,31.73,31.65,31.7,322316.0,17.8507,17.8958,17.8507,17.8789,322316.0
2015-06-17 09:30:00,31.79,31.93,31.75,31.79,54564.0,17.9296,18.0086,17.9071,17.9296,54564.0
2015-06-17 10:00:00,31.81,31.83,31.74,31.74,54148.0,17.9409,17.9522,17.9014,17.9014,54148.0
2015-06-17 10:30:00,31.74,31.8,31.69,31.7,47116.0,17.9014,17.9353,17.8732,17.8789,47116.0
2015-06-17 11:00:00,31.71,31.74,31.66,31.7,33441.0,17.8845,17.9014,17.8563,17.8789,33441.0
2015-06-17 11:30:00,31.69,31.71,31.65,31.69,25716.0,17.8732,17.8845,17.8507,17.8732,25716.0
2015-06-17 12:00:00,31.69,31.7,31.65,31.67,55534.0,17.8732,17.8789,17.8507,17.862,55534.0
2015-06-17 12:30:00,31.67,31.74,31.66,31.7,71386.0,17.862,17.9014,17.8563,17.8789,71386.0
2015-06-17 13:00:00,31.69,31.72,31.67,31.68,64932.0,17.8732,17.8902,17.862,17.8676,64932.0
2015-06-17 13:30:00,31.69,31.73,31.67,31.71,70029.0,17.8732,17.8958,17.862,17.8845,70029.0
2015-06-17 14:00:00,31.7,32.06,31.62,31.88,131256.0,17.8789,18.0819,17.8338,17.9804,131256.0
2015-06-17 14:30:00,31.87,32.11,31.86,32.05,89094.0,17.9748,18.1101,17.9691,18.0763,89094.0
2015-06-17 15:00:00,32.05,32.16,32.02,32.13,110314.0,18.0763,18.1383,18.0594,18.1214,110314.0
2015-06-17 15:30:00,32.13,32.14,32.02,32.03,307696.0,18.1214,18.127,18.0594,18.065,307696.0
2015-06-18 09:30:00,32.11,32.46,32.03,32.4,83082.0,18.1101,18.3075,18.065,18.2737,83082.0
2015-06-18 10:00:00,32.41,32.46,32.33,32.41,113168.0,18.2793,18.3075,18.2342,18.2793,113168.0
2015-06-18 10:30:00,32.41,32.56,32.38,32.53,115676.0,18.2793,18.3639,18.2624,18.347,115676.0
2015-06-18 11:00:00,32.53,32.69,32.51,32.69,109926.0,18.347,18.4372,18.3357,18.4372,109926.0
2015-06-18 11:30:00,32.69,32.74,32.65,32.71,112442.0,18.4372,18.4654,18.4147,18.4485,112442.0
2015-06-18 12:00:00,32.72,32.83,32.68,32.83,103275.0,18.4542,18.5162,18.4316,18.5162,103275.0
2015-06-18 12:30:00,32.83,32.89,32.62,32.63,125813.0,18.5162,18.55,18.3978,18.4034,125813.0
2015-06-18 13:00:00,32.63,32.67,32.48,32.56,163939.0,18.4034,18.426,18.3188,18.3639,163939.0
2015-06-18 13:30:00,32.57,32.68,32.56,32.6,72769.0,18.3696,18.4316,18.3639,18.3865,72769.0
2015-06-18 14:00:00,32.6,32.75,32.6,32.75,90911.0,18.3865,18.4711,18.3865,18.4711,90911.0
2015-06-18 14:30:00,32.75,32.75,32.63,32.7,102487.0,18.4711,18.4711,18.4034,18.4429,102487.0
2015-06-18 15:00:00,32.69,32.72,32.65,32.71,128978.0,18.4372,18.4542,18.4147,18.4485,128978.0
2015-06-18 15:30:00,32.71,32.74,32.65,32.7,599026.0,18.4485,18.4654,18.4147,18.4429,599026.0
2015-06-19 09:30:00,32.69,32.73,32.38,32.46,206491.0,18.4372,18.4598,18.2624,18.3075,206491.0
2015-06-19 10:00:00,32.45,32.55,32.45,32.48,51019.0,18.3019,18.3583,18.3019,18.3188,51019.0
2015-06-19 10:30:00,32.47,32.55,32.46,32.46,40204.0,18.3132,18.3583,18.3075,18.3075,40204.0
2015-06-19 11:00:00,32.46,32.51,32.42,32.46,34443.0,18.3075,18.3357,18.285,18.3075,34443.0
2015-06-19 11:30:00,32.46,32.49,32.45,32.47,31186.0,18.3075,18.3244,18.3019,18.3132,31186.0
2015-06-19 12:00:00,32.47,32.49,32.43,32.48,43984.0,18.3132,18.3244,18.2906,18.3188,43984.0
2015-06-19 12:30:00,32.48,32.58,32.47,32.54,52348.0,18.3188,18.3752,18.3132,18.3526,52348.0
2015-06-19 13:00:00,32.54,32.54,32.48,32.5,47617.0,18.3526,18.3526,18.3188,18.3301,47617.0
2015-06-19 13:30:00,32.5,32.52,32.47,32.47,33028.0,18.3301,18.3414,18.3132,18.3132,33028.0
2015-06-19 14:00:00,32.46,32.48,32.44,32.47,56907.0,18.3075,18.3188,18.2962,18.3132,56907.0
2015-06-19 14:30:00,32.47,32.49,32.44,32.49,61319.0,18.3132,18.3244,18.2962,18.3244,61319.0
2015-06-19 15:00:00,32.49,32.5,32.44,32.45,90700.0,18.3244,18.3301,18.2962,18.3019,90700.0
2015-06-19 15:30:00,32.45,32.55,32.45,32.49,352678.0,18.3019,18.3583,18.3019,18.3244,352678.0
2015-06-22 09:30:00,32.61,32.88,32.48,32.84,230867.0,18.3921,18.5444,18.3188,18.5218,230867.0
2015-06-22 10:00:00,32.83,32.88,32.76,32.79,74038.0,18.5162,18.5444,18.4767,18.4936,74038.0
2015-06-22 10:30:00,32.78,32.85,32.77,32.84,105338.0,18.488,18.5275,18.4824,18.5218,105338.0
2015-06-22 11:00:00,32.84,32.85,32.79,32.82,128147.0,18.5218,18.5275,18.4936,18.5106,128147.0
2015-06-22 11:30:00,32.82,32.82,32.73,32.76,157743.0,18.5106,18.5106,18.4598,18.4767,157743.0
2015-06-22 12:00:00,32.75,32.78,32.71,32.74,103670.0,18.4711,18.488,18.4485,18.4654,103670.0
2015-06-22 12:30:00,32.74,32.76,32.7,32.72,65045.0,18.4654,18.4767,18.4429,18.4542,65045.0
2015-06-22 13:00:00,32.72,32.76,32.69,32.71,59533.0,18.4542,18.4767,18.4372,18.4485,59533.0
2015-06-22 13:30:00,32.7,32.76,32.7,32.73,82617.0,18.4429,18.4767,18.4429,18.4598,82617.0
2015-06-22 14:00:00,32.74,32.75,32.71,32.74,51865.0,18.4654,18.4711,18.4485,18.4654,51865.0
2015-06-22 14:30:00,32.74,32.85,32.72,32.85,153794.0,18.4654,18.5275,18.4542,18.5275,153794.0
2015-06-22 15:00:00,32.84,32.86,32.76,32.8,139947.0,18.5218,18.5331,18.4767,18.4993,139947.0
2015-06-22 15:30:00,32.8,32.91,32.79,32.8,537946.0,18.4993,18.5613,18.4936,18.4993,537946.0
2015-06-23 09:30:00,32.88,32.88,32.53,32.58,110609.0,18.5444,18.5444,18.347,18.3752,110609.0
2015-06-23 10:00:00,32.57,32.64,32.55,32.55,47505.0,18.3696,18.409,18.3583,18.3583,47505.0
2015-06-23 10:30:00,32.55,32.61,32.5,32.56,55131.0,18.3583,18.3921,18.3301,18.3639,55131.0
2015-06-23 11:00:00,32.56,32.62,32.55,32.6,56960.0,18.3639,18.3978,18.3583,18.3865,56960.0
2015-06-23 11:30:00,32.6,32.62,32.57,32.6,66511.0,18.3865,18.3978,18.3696,18.3865,66511.0
2015-06-23 12:00:00,32.61,32.62,32.58,32.6,55951.0,18.3921,18.3978,18.3752,18.3865,55951.0
2015-06-23 12:30:00,32.59,32.61,32.55,32.56,45500.0,18.3808,18.3921,18.3583,18.3639,45500.0
2015-06-23 13:00:00,32.55,32.58,32.51,32.54,68861.0,18.3583,18.3752,18.3357,18.3526,68861.0
2015-06-23 13:30:00,32.53,32.61,32.51,32.57,72747.0,18.347,18.3921,18.3357,18.3696,72747.0
2015-06-23 14:00:00,32.57,32.58,32.54,32.56,80816.0,18.3696,18.3752,18.3526,18.3639,80816.0
2015-06-23 14:30:00,32.56,32.61,32.55,32.59,76299.0,18.3639,18.3921,18.3583,18.3808,76299.0
2015-06-23 15:00:00,32.59,32.61,32.56,32.57,90138.0,18.3808,18.3921,18.3639,18.3696,90138.0
2015-06-23 15:30:00,32.58,32.65,32.57,32.59,357735.0,18.3752,18.4147,18.3696,18.3808,357735.0
2015-06-24 09:30:00,32.58,32.59,32.4,32.43,61337.0,18.3752,18.3808,18.2737,18.2906,61337.0
2015-06-24 10:00:00,32.43,32.44,32.3,32.43,62744.0,18.2906,18.2962,18.2173,18.2906,62744.0
2015-06-24 10:30:00,32.44,32.48,32.25,32.3,86157.0,18.2962,18.3188,18.1891,18.2173,86157.0
2015-06-24 11:00:00,32.29,32.31,32.04,32.21,252674.0,18.2116,18.2229,18.0706,18.1665,252674.0
2015-06-24 11:30:00,32.2,32.23,32.1,32.12,103395.0,18.1609,18.1778,18.1045,18.1158,103395.0
2015-06-24 12:00:00,32.11,32.16,32.04,32.04,50526.0,18.1101,18.1383,18.0706,18.0706,50526.0
2015-06-24 12:30:00,32.04,32.06,31.92,31.95,113866.0,18.0706,18.0819,18.003,18.0199,113866.0
2015-06-24 13:00:00,31.94,31.94,31.78,31.79,83821.0,18.0142,18.0142,17.924,17.9296,83821.0
2015-06-24 13:30:00,31.8,31.82,31.66,31.66,93394.0,17.9353,17.9466,17.8563,17.8563,93394.0
2015-06-24 14:00:00,31.66,31.71,31.63,31.63,101287.0,17.8563,17.8845,17.8394,17.8394,101287.0
2015-06-24 14:30:00,31.63,31.72,31.61,31.66,118143.0,17.8394,17.8902,17.8281,17.8563,118143.0
2015-06-24 15:00:00,31.66,31.71,31.6,31.7,147678.0,17.8563,17.8845,17.8225,17.8789,147678.0
2015-06-24 15:30:00,31.71,31.73,31.65,31.67,290440.0,17.8845,17.8958,17.8507,17.862,290440.0
2015-06-25 09:30:00,31.69,31.82,31.54,31.77,61742.0,17.8732,17.9466,17.7886,17.9184,61742.0
2015-06-25 10:00:00,31.8,31.81,31.65,31.72,56554.0,17.9353,17.9409,17.8507,17.8902,56554.0
2015-06-25 10:30:00,31.72,31.72,31.62,31.63,52169.0,17.8902,17.8902,17.8338,17.8394,52169.0
2015-06-25 11:00:00,31.64,31.66,31.53,31.54,53860.0,17.845,17.8563,17.783,17.7886,53860.0
2015-06-25 11:30:00,31.54,31.59,31.51,31.58,47777.0,17.7886,17.8168,17.7717,17.8112,47777.0
2015-06-25 12:00:00,31.57,31.61,31.51,31.54,45028.0,17.8056,17.8281,17.7717,17.7886,45028.0
2015-06-25 12:30:00,31.54,31.56,31.51,31.54,60100.0,17.7886,17.7999,17.7717,17.7886,60100.0
2015-06-25 13:00:00,31.53,31.59,31.51,31.54,25020.0,17.783,17.8168,17.7717,17.7886,25020.0
2015-06-25 13:30:00,31.55,31.64,31.54,31.64,53011.0,17.7943,17.845,17.7886,17.845,53011.0
2015-06-25 14:00:00,31.64,31.64,31.5,31.52,52219.0,17.845,17.845,17.7661,17.7774,52219.0
2015-06-25 14:30:00,31.53,31.58,31.5,31.56,56874.0,17.783,17.8112,17.7661,17.7999,56874.0
2015-06-25 15:00:00,31.57,31.63,31.55,31.59,72709.0,17.8056,17.8394,17.7943,17.8168,72709.0
2015-06-25 15:30:00,31.59,31.6,31.44,31.45,277258.0,17.8168,17.8225,17.7322,17.7379,277258.0
2015-06-26 09:30:00,31.52,31.83,31.47,31.82,111796.0,17.7774,17.9522,17.7492,17.9466,111796.0
2015-06-26 10:00:00,31.82,31.92,31.8,31.88,105934.0,17.9466,18.003,17.9353,17.9804,105934.0
2015-06-26 10:30:00,31.9,32.02,31.87,31.9,107966.0,17.9917,18.0594,17.9748,17.9917,107966.0
2015-06-26 11:00:00,31.9,32.21,31.89,32.17,120279.0,17.9917,18.1665,17.986,18.144,120279.0
2015-06-26 11:30:00,32.17,32.19,31.97,31.99,50165.0,18.144,18.1552,18.0312,18.0424,50165.0
2015-06-26 12:00:00,31.97,32.0,31.91,31.94,22835.0,18.0312,18.0481,17.9973,18.0142,22835.0
2015-06-26 12:30:00,31.94,31.94,31.83,31.85,48847.0,18.0142,18.0142,17.9522,17.9635,48847.0
2015-06-26 13:00:00,31.84,31.91,31.79,31.88,85862.0,17.9578,17.9973,17.9296,17.9804,85862.0
2015-06-26 13:30:00,31.87,31.98,31.85,31.97,84037.0,17.9748,18.0368,17.9635,18.0312,84037.0
2015-06-26 14:00:00,31.97,31.98,31.9,31.9,48554.0,18.0312,18.0368,17.9917,17.9917,48554.0
2015-06-26 14:30:00,31.91,31.97,31.84,31.84,96014.0,17.9973,18.0312,17.9578,17.9578,96014.0
2015-06-26 15:00:00,31.85,31.92,31.83,31.84,118805.0,17.9635,18.003,17.9522,17.9578,118805.0
2015-06-26 15:30:00,31.84,31.88,31.67,31.85,439053.0,17.9578,17.9804,17.862,17.9635,439053.0
2015-06-29 09:30:00,31.68,32.0,31.57,31.93,227077.0,17.8676,18.0481,17.8056,18.0086,227077.0
2015-06-29 10:00:00,31.92,32.12,31.9,31.97,98915.0,18.003,18.1158,17.9917,18.0312,98915.0
2015-06-29 10:30:00,31.96,32.06,31.94,31.98,89492.0,18.0255,18.0819,18.0142,18.0368,89492.0
2015-06-29 11:00:00,31.97,32.0,31.75,31.85,223638.0,18.0312,18.0481,17.9071,17.9635,223638.0
2015-06-29 11:30:00,31.84,31.87,31.73,31.79,90367.0,17.9578,17.9748,17.8958,17.9296,90367.0
2015-06-29 12:00:00,31.79,31.79,31.57,31.61,61364.0,17.9296,17.9296,17.8056,17.8281,61364.0
2015-06-29 12:30:00,31.61,31.63,31.48,31.5,76819.0,17.8281,17.8394,17.7548,17.7661,76819.0
2015-06-29 13:00:00,31.49,31.5,31.34,31.41,61276.0,17.7604,17.7661,17.6758,17.7153,61276.0
2015-06-29 13:30:00,31.41,31.42,31.27,31.3,43107.0,17.7153,17.721,17.6364,17.6533,43107.0
2015-06-29 14:00:00,31.3,31.3,31.11,31.13,89171.0,17.6533,17.6533,17.5461,17.5574,89171.0
2015-06-29 14:30:00,31.14,31.32,31.08,31.1,211475.0,17.563,17.6646,17.5292,17.5405,211475.0
2015-06-29 15:00:00,31.1,31.19,31.07,31.16,236196.0,17.5405,17.5912,17.5236,17.5743,236196.0
2015-06-29 15:30:00,31.15,31.19,31.0,31.08,461842.0,17.5687,17.5912,17.4841,17.5292,461842.0
2015-06-30 09:30:00,31.4,31.63,31.27,31.37,121373.0,17.7097,17.8394,17.6364,17.6928,121373.0
2015-06-30 10:00:00,31.37,31.47,31.28,31.31,116055.0,17.6928,17.7492,17.642,17.6589,116055.0
2015-06-30 10:30:00,31.3,31.35,31.1,31.32,116837.0,17.6533,17.6815,17.5405,17.6646,116837.0
2015-06-30 11:00:00,31.32,31.44,31.27,31.35,205808.0,17.6646,17.7322,17.6364,17.6815,205808.0
2015-06-30 11:30:00,31.35,31.36,31.23,31.31,111226.0,17.6815,17.6871,17.6138,17.6589,111226.0
2015-06-30 12:00:00,31.31,31.33,31.14,31.2,152863.0,17.6589,17.6702,17.563,17.5969,152863.0
2015-06-30 12:30:00,31.21,31.23,31.13,31.14,119143.0,17.6025,17.6138,17.5574,17.563,119143.0
2015-06-30 13:00:00,31.14,31.25,31.13,31.17,75337.0,17.563,17.6251,17.5574,17.58,75337.0
2015-06-30 13:30:00,31.17,31.31,31.17,31.25,88296.0,17.58,17.6589,17.58,17.6251,88296.0
2015-06-30 14:00:00,31.25,31.37,31.2,31.2,102999.0,17.6251,17.6928,17.5969,17.5969,102999.0
2015-06-30 14:30:00,31.2,31.21,31.08,31.08,73501.0,17.5969,17.6025,17.5292,17.5292,73501.0
2015-06-30 15:00:00,31.08,31.11,30.98,31.0,143422.0,17.5292,17.5461,17.4728,17.4841,143422.0
2015-06-30 15:30:00,31.0,31.06,30.95,30.99,289521.0,17.4841,17.5179,17.4559,17.4784,289521.0
2015-07-01 09:30:00,30.95,31.15,30.89,31.15,192778.0,17.4559,17.5687,17.422,17.5687,192778.0
2015-07-01 10:00:00,31.15,31.24,30.97,31.07,198006.0,17.5687,17.6194,17.4672,17.5236,198006.0
2015-07-01 10:30:00,31.07,31.08,30.95,31.05,85301.0,17.5236,17.5292,17.4559,17.5123,85301.0
2015-07-01 11:00:00,31.05,31.23,31.05,31.21,102788.0,17.5123,17.6138,17.5123,17.6025,102788.0
2015-07-01 11:30:00,31.2,31.31,31.2,31.25,80524.0,17.5969,17.6589,17.5969,17.6251,80524.0
2015-07-01 12:00:00,31.23,31.3,31.2,31.27,82307.0,17.6138,17.6533,17.5969,17.6364,82307.0
2015-07-01 12:30:00,31.27,31.44,31.26,31.44,126619.0,17.6364,17.7322,17.6307,17.7322,126619.0
2015-07-01 13:00:00,31.43,31.6,31.4,31.58,121119.0,17.7266,17.8225,17.7097,17.8112,121119.0
2015-07-01 13:30:00,31.57,31.57,31.35,31.37,147568.0,17.8056,17.8056,17.6815,17.6928,147568.0
2015-07-01 14:00:00,31.36,31.45,31.33,31.39,130644.0,17.6871,17.7379,17.6702,17.704,130644.0
2015-07-01 14:30:00,31.39,31.46,31.24,31.45,152137.0,17.704,17.7435,17.6194,17.7379,152137.0
2015-07-01 15:00:00,31.45,31.56,31.42,31.44,155337.0,17.7379,17.7999,17.721,17.7322,155337.0
2015-07-01 15:30:00,31.45,31.48,31.29,31.48,387445.0,17.7379,17.7548,17.6476,17.7548,387445.0
2015-07-02 09:30:00,31.67,32.25,31.67,31.71,145733.0,17.862,18.1891,17.862,17.8845,145733.0
2015-07-02 10:00:00,31.71,31.73,31.51,31.55,130946.0,17.8845,17.8958,17.7717,17.7943,130946.0
2015-07-02 10:30:00,31.55,31.56,31.35,31.43,95425.0,17.7943,17.7999,17.6815,17.7266,95425.0
2015-07-02 11:00:00,31.43,31.46,31.38,31.43,49019.0,17.7266,17.7435,17.6984,17.7266,49019.0
2015-07-02 11:30:00,31.42,31.44,31.24,31.28,107729.0,17.721,17.7322,17.6194,17.642,107729.0
2015-07-02 12:00:00,31.28,31.31,31.15,31.17,65256.0,17.642,17.6589,17.5687,17.58,65256.0
2015-07-02 12:30:00,31.17,31.38,31.13,31.37,229575.0,17.58,17.6984,17.5574,17.6928,229575.0
2015-07-02 13:00:00,31.36,31.5,31.32,31.5,60335.0,17.6871,17.7661,17.6646,17.7661,60335.0
2015-07-02 13:30:00,31.5,31.55,31.46,31.54,82717.0,17.7661,17.7943,17.7435,17.7886,82717.0
2015-07-02 14:00:00,31.53,31.53,31.4,31.4,95392.0,17.783,17.783,17.7097,17.7097,95392.0
2015-07-02 14:30:00,31.41,31.42,31.33,31.39,86436.0,17.7153,17.721,17.6702,17.704,86436.0
2015-07-02 15:00:00,31.4,31.48,31.35,31.48,90287.0,17.7097,17.7548,17.6815,17.7548,90287.0
2015-07-02 15:30:00,31.47,31.56,31.43,31.55,313868.0,17.7492,17.7999,17.7266,17.7943,313868.0
2015-07-06 09:30:00,31.32,31.53,31.26,31.5,57779.0,17.6646,17.783,17.6307,17.7661,57779.0
2015-07-06 10:00:00,31.53,31.76,31.5,31.63,106996.0,17.783,17.9127,17.7661,17.8394,106996.0
2015-07-06 10:30:00,31.61,31.63,31.5,31.5,68127.0,17.8281,17.8394,17.7661,17.7661,68127.0
2015-07-06 11:00:00,31.51,31.53,31.41,31.45,122353.0,17.7717,17.783,17.7153,17.7379,122353.0
2015-07-06 11:30:00,31.47,31.71,31.47,31.62,189911.0,17.7492,17.8845,17.7492,17.8338,189911.0
2015-07-06 12:00:00,31.63,31.65,31.57,31.59,81147.0,17.8394,17.8507,17.8056,17.8168,81147.0
2015-07-06 12:30:00,31.59,31.59,31.49,31.53,38019.0,17.8168,17.8168,17.7604,17.783,38019.0
2015-07-06 13:00:00,31.51,31.56,31.42,31.46,40918.0,17.7717,17.7999,17.721,17.7435,40918.0
2015-07-06 13:30:00,31.45,31.46,31.38,31.4,54441.0,17.7379,17.7435,17.6984,17.7097,54441.0
2015-07-06 14:00:00,31.4,31.42,31.32,31.34,162262.0,17.7097,17.721,17.6646,17.6758,162262.0
2015-07-06 14:30:00,31.33,31.33,31.27,31.29,69032.0,17.6702,17.6702,17.6364,17.6476,69032.0
2015-07-06 15:00:00,31.29,31.3,31.2,31.21,136044.0,17.6476,17.6533,17.5969,17.6025,136044.0
2015-07-06 15:30:00,31.21,31.26,31.17,31.24,361612.0,17.6025,17.6307,17.58,17.6194,361612.0
2015-07-07 09:30:00,31.35,31.65,31.29,31.46,103869.0,17.6815,17.8507,17.6476,17.7435,103869.0
2015-07-07 10:00:00,31.45,31.46,31.21,31.21,128474.0,17.7379,17.7435,17.6025,17.6025,128474.0
2015-07-07 10:30:00,31.21,31.22,31.01,31.04,153708.0,17.6025,17.6082,17.4897,17.5066,153708.0
2015-07-07 11:00:00,31.04,31.04,30.78,30.83,120152.0,17.5066,17.5066,17.36,17.3882,120152.0
2015-07-07 11:30:00,30.83,30.98,30.75,30.93,89122.0,17.3882,17.4728,17.3431,17.4446,89122.0
2015-07-07 12:00:00,30.93,30.94,30.82,30.84,81465.0,17.4446,17.4502,17.3826,17.3938,81465.0
2015-07-07 12:30:00,30.84,31.15,30.83,31.13,67320.0,17.3938,17.5687,17.3882,17.5574,67320.0
2015-07-07 13:00:00,31.13,31.13,31.01,31.01,76730.0,17.5574,17.5574,17.4897,17.4897,76730.0
2015-07-07 13:30:00,31.01,31.03,30.9,30.91,92983.0,17.4897,17.501,17.4277,17.4333,92983.0
2015-07-07 14:00:00,30.92,30.92,30.71,30.76,135711.0,17.439,17.439,17.3205,17.3487,135711.0
2015-07-07 14:30:00,30.77,31.13,30.76,31.11,146392.0,17.3544,17.5574,17.3487,17.5461,146392.0
2015-07-07 15:00:00,31.11,31.13,31.02,31.06,133410.0,17.5461,17.5574,17.4954,17.5179,133410.0
2015-07-07 15:30:00,31.07,31.1,30.94,30.97,572362.0,17.5236,17.5405,17.4502,17.4672,572362.0
2015-07-08 09:30:00,30.62,30.94,30.58,30.82,71985.0,17.2698,17.4502,17.2472,17.3826,71985.0
2015-07-08 10:00:00,30.8,30.8,30.66,30.67,28971.0,17.3713,17.3713,17.2923,17.298,28971.0
2015-07-08 10:30:00,30.65,30.94,30.62,30.92,80333.0,17.2867,17.4502,17.2698,17.439,80333.0
2015-07-08 11:00:00,30.93,30.93,30.68,30.69,54052.0,17.4446,17.4446,17.3036,17.3092,54052.0
2015-07-08 11:30:00,30.69,30.74,30.54,30.59,53081.0,17.3092,17.3374,17.2246,17.2528,53081.0
2015-07-08 12:00:00,30.6,30.66,30.56,30.6,32237.0,17.2585,17.2923,17.2359,17.2585,32237.0
2015-07-08 12:30:00,30.59,30.67,30.56,30.65,28072.0,17.2528,17.298,17.2359,17.2867,28072.0
2015-07-08 13:00:00,30.65,30.71,30.61,30.69,28528.0,17.2867,17.3205,17.2641,17.3092,28528.0
2015-07-08 13:30:00,30.69,30.69,30.6,30.62,35875.0,17.3092,17.3092,17.2585,17.2698,35875.0
2015-07-08 14:00:00,30.61,30.65,30.53,30.55,47177.0,17.2641,17.2867,17.219,17.2303,47177.0
2015-07-08 14:30:00,30.55,30.55,30.42,30.43,78116.0,17.2303,17.2303,17.157,17.1626,78116.0
2015-07-08 15:00:00,30.45,30.55,30.44,30.44,80707.0,17.1739,17.2303,17.1682,17.1682,80707.0
2015-07-08 15:30:00,30.43,30.62,30.43,30.56,249393.0,17.1626,17.2698,17.1626,17.2359,249393.0
2015-07-09 09:30:00,30.89,31.07,30.71,31.03,118494.0,17.422,17.5236,17.3205,17.501,118494.0
2015-07-09 10:00:00,31.04,31.11,31.0,31.04,38837.0,17.5066,17.5461,17.4841,17.5066,38837.0
2015-07-09 10:30:00,31.01,31.12,31.0,31.1,63204.0,17.4897,17.5518,17.4841,17.5405,63204.0
2015-07-09 11:00:00,31.1,31.19,31.09,31.13,47471.0,17.5405,17.5912,17.5348,17.5574,47471.0
2015-07-09 11:30:00,31.13,31.13,31.01,31.04,39766.0,17.5574,17.5574,17.4897,17.5066,39766.0
2015-07-09 12:00:00,31.04,31.04,30.97,30.97,37305.0,17.5066,17.5066,17.4672,17.4672,37305.0
2015-07-09 12:30:00,30.96,30.98,30.86,30.93,51354.0,17.4615,17.4728,17.4051,17.4446,51354.0
2015-07-09 13:00:00,30.92,30.92,30.77,30.79,38446.0,17.439,17.439,17.3544,17.3656,38446.0
2015-07-09 13:30:00,30.79,30.82,30.75,30.76,33377.0,17.3656,17.3826,17.3431,17.3487,33377.0
2015-07-09 14:00:00,30.75,30.78,30.69,30.7,38769.0,17.3431,17.36,17.3092,17.3149,38769.0
2015-07-09 14:30:00,30.7,30.84,30.65,30.8,98010.0,17.3149,17.3938,17.2867,17.3713,98010.0
2015-07-09 15:00:00,30.8,30.83,30.75,30.77,67231.0,17.3713,17.3882,17.3431,17.3544,67231.0
2015-07-09 15:30:00,30.76,30.78,30.67,30.68,173548.0,17.3487,17.36,17.298,17.3036,173548.0
2015-07-10 09:30:00,30.97,31.12,30.89,31.05,57236.0,17.4672,17.5518,17.422,17.5123,57236.0
2015-07-10 10:00:00,31.05,31.17,31.05,31.11,29461.0,17.5123,17.58,17.5123,17.5461,29461.0
2015-07-10 10:30:00,31.11,31.15,30.88,31.0,98889.0,17.5461,17.5687,17.4164,17.4841,98889.0
2015-07-10 11:00:00,30.99,31.02,30.91,31.02,92169.0,17.4784,17.4954,17.4333,17.4954,92169.0
2015-07-10 11:30:00,31.01,31.18,30.99,31.06,27057.0,17.4897,17.5856,17.4784,17.5179,27057.0
2015-07-10 12:00:00,31.06,31.08,31.0,31.07,32194.0,17.5179,17.5292,17.4841,17.5236,32194.0
2015-07-10 12:30:00,31.07,31.07,30.91,31.01,26444.0,17.5236,17.5236,17.4333,17.4897,26444.0
2015-07-10 13:00:00,31.01,31.01,30.89,30.95,31218.0,17.4897,17.4897,17.422,17.4559,31218.0
2015-07-10 13:30:00,30.96,31.0,30.87,30.89,36418.0,17.4615,17.4841,17.4108,17.422,36418.0
2015-07-10 14:00:00,30.88,30.94,30.87,30.91,34065.0,17.4164,17.4502,17.4108,17.4333,34065.0
2015-07-10 14:30:00,30.91,30.94,30.9,30.93,30854.0,17.4333,17.4502,17.4277,17.4446,30854.0
2015-07-10 15:00:00,30.93,30.99,30.9,30.96,39014.0,17.4446,17.4784,17.4277,17.4615,39014.0
2015-07-10 15:30:00,30.96,30.97,30.91,30.91,112896.0,17.4615,17.4672,17.4333,17.4333,112896.0
2015-07-13 09:30:00,31.08,31.31,30.99,31.23,59229.0,17.5292,17.6589,17.4784,17.6138,59229.0
2015-07-13 10:00:00,31.24,31.38,31.23,31.27,41999.0,17.6194,17.6984,17.6138,17.6364,41999.0
2015-07-13 10:30:00,31.27,31.28,31.12,31.2,30081.0,17.6364,17.642,17.5518,17.5969,30081.0
2015-07-13 11:00:00,31.2,31.23,31.09,31.13,27438.0,17.5969,17.6138,17.5348,17.5574,27438.0
2015-07-13 11:30:00,31.12,31.13,31.01,31.05,48227.0,17.5518,17.5574,17.4897,17.5123,48227.0
2015-07-13 12:00:00,31.05,31.08,30.93,30.98,32433.0,17.5123,17.5292,17.4446,17.4728,32433.0
2015-07-13 12:30:00,30.99,30.99,30.95,30.95,22974.0,17.4784,17.4784,17.4559,17.4559,22974.0
2015-07-13 13:00:00,30.95,31.06,30.94,31.04,32433.0,17.4559,17.5179,17.4502,17.5066,32433.0
2015-07-13 13:30:00,31.04,31.06,31.0,31.0,27482.0,17.5066,17.5179,17.4841,17.4841,27482.0
2015-07-13 14:00:00,31.01,31.08,31.0,31.06,31241.0,17.4897,17.5292,17.4841,17.5179,31241.0
2015-07-13 14:30:00,31.07,31.09,31.02,31.09,32757.0,17.5236,17.5348,17.4954,17.5348,32757.0
2015-07-13 15:00:00,31.09,31.17,31.09,31.16,31332.0,17.5348,17.58,17.5348,17.5743,31332.0
2015-07-13 15:30:00,31.17,31.22,31.15,31.15,144213.0,17.58,17.6082,17.5687,17.5687,144213.0
2015-07-14 09:30:00,31.25,31.42,31.06,31.39,70293.0,17.6251,17.721,17.5179,17.704,70293.0
2015-07-14 10:00:00,31.39,31.48,31.31,31.44,148793.0,17.704,17.7548,17.6589,17.7322,148793.0
2015-07-14 10:30:00,31.44,31.48,31.38,31.48,102482.0,17.7322,17.7548,17.6984,17.7548,102482.0
2015-07-14 11:00:00,31.49,31.56,31.43,31.54,78098.0,17.7604,17.7999,17.7266,17.7886,78098.0
2015-07-14 11:30:00,31.53,31.56,31.49,31.51,36901.0,17.783,17.7999,17.7604,17.7717,36901.0
2015-07-14 12:00:00,31.52,31.57,31.51,31.52,21067.0,17.7774,17.8056,17.7717,17.7774,21067.0
2015-07-14 12:30:00,31.51,31.54,31.49,31.54,43489.0,17.7717,17.7886,17.7604,17.7886,43489.0
2015-07-14 13:00:00,31.54,31.57,31.53,31.55,41693.0,17.7886,17.8056,17.783,17.7943,41693.0
2015-07-14 13:30:00,31.55,31.55,31.53,31.54,63358.0,17.7943,17.7943,17.783,17.7886,63358.0
2015-07-14 14:00:00,31.54,31.58,31.53,31.58,45940.0,17.7886,17.8112,17.783,17.8112,45940.0
2015-07-14 14:30:00,31.57,31.62,31.54,31.56,80662.0,17.8056,17.8338,17.7886,17.7999,80662.0
2015-07-14 15:00:00,31.56,31.63,31.55,31.6,68857.0,17.7999,17.8394,17.7943,17.8225,68857.0
2015-07-14 15:30:00,31.61,31.61,31.51,31.51,443050.0,17.8281,17.8281,17.7717,17.7717,443050.0
2015-07-15 09:30:00,31.41,31.56,31.31,31.46,89107.0,17.7153,17.7999,17.6589,17.7435,89107.0
2015-07-15 10:00:00,31.46,31.47,31.37,31.38,87960.0,17.7435,17.7492,17.6928,17.6984,87960.0
2015-07-15 10:30:00,31.38,31.44,31.33,31.41,140189.0,17.6984,17.7322,17.6702,17.7153,140189.0
2015-07-15 11:00:00,31.41,31.46,31.33,31.4,125774.0,17.7153,17.7435,17.6702,17.7097,125774.0
2015-07-15 11:30:00,31.4,31.48,31.36,31.47,98108.0,17.7097,17.7548,17.6871,17.7492,98108.0
2015-07-15 12:00:00,31.48,31.56,31.45,31.55,88715.0,17.7548,17.7999,17.7379,17.7943,88715.0
2015-07-15 12:30:00,31.54,31.62,31.5,31.56,97656.0,17.7886,17.8338,17.7661,17.7999,97656.0
2015-07-15 13:00:00,31.57,31.6,31.51,31.58,82927.0,17.8056,17.8225,17.7717,17.8112,82927.0
2015-07-15 13:30:00,31.58,31.6,31.54,31.57,108957.0,17.8112,17.8225,17.7886,17.8056,108957.0
2015-07-15 14:00:00,31.57,31.59,31.41,31.43,119186.0,17.8056,17.8168,17.7153,17.7266,119186.0
2015-07-15 14:30:00,31.44,31.47,31.27,31.34,121806.0,17.7322,17.7492,17.6364,17.6758,121806.0
2015-07-15 15:00:00,31.35,31.41,31.31,31.39,181691.0,17.6815,17.7153,17.6589,17.704,181691.0
2015-07-15 15:30:00,31.4,31.43,31.35,31.41,349099.0,17.7097,17.7266,17.6815,17.7153,349099.0
2015-07-16 09:30:00,31.62,31.67,31.45,31.62,47217.0,17.8338,17.862,17.7379,17.8338,47217.0
2015-07-16 10:00:00,31.63,31.69,31.57,31.63,49278.0,17.8394,17.8732,17.8056,17.8394,49278.0
2015-07-16 10:30:00,31.62,31.72,31.6,31.72,46699.0,17.8338,17.8902,17.8225,17.8902,46699.0
2015-07-16 11:00:00,31.73,31.73,31.63,31.69,72841.0,17.8958,17.8958,17.8394,17.8732,72841.0
2015-07-16 11:30:00,31.69,31.74,31.68,31.68,29173.0,17.8732,17.9014,17.8676,17.8676,29173.0
2015-07-16 12:00:00,31.69,31.71,31.67,31.69,28688.0,17.8732,17.8845,17.862,17.8732,28688.0
2015-07-16 12:30:00,31.68,31.7,31.66,31.67,58402.0,17.8676,17.8789,17.8563,17.862,58402.0
2015-07-16 13:00:00,31.67,31.7,31.66,31.7,73580.0,17.862,17.8789,17.8563,17.8789,73580.0
2015-07-16 13:30:00,31.7,31.8,31.69,31.74,46199.0,17.8789,17.9353,17.8732,17.9014,46199.0
2015-07-16 14:00:00,31.73,31.75,31.68,31.74,56839.0,17.8958,17.9071,17.8676,17.9014,56839.0
2015-07-16 14:30:00,31.73,31.76,31.72,31.73,43745.0,17.8958,17.9127,17.8902,17.8958,43745.0
2015-07-16 15:00:00,31.73,31.74,31.67,31.74,54442.0,17.8958,17.9014,17.862,17.9014,54442.0
2015-07-16 15:30:00,31.74,31.78,31.73,31.77,200878.0,17.9014,17.924,17.8958,17.9184,200878.0
2015-07-17 09:30:00,31.75,31.84,31.7,31.75,73580.0,17.9071,17.9578,17.8789,17.9071,73580.0
2015-07-17 10:00:00,31.74,31.77,31.69,31.77,61175.0,17.9014,17.9184,17.8732,17.9184,61175.0
2015-07-17 10:30:00,31.77,31.77,31.69,31.69,54766.0,17.9184,17.9184,17.8732,17.8732,54766.0
2015-07-17 11:00:00,31.7,31.78,31.68,31.78,44868.0,17.8789,17.924,17.8676,17.924,44868.0
2015-07-17 11:30:00,31.78,31.79,31.71,31.71,22848.0,17.924,17.9296,17.8845,17.8845,22848.0
2015-07-17 12:00:00,31.71,31.72,31.63,31.64,18842.0,17.8845,17.8902,17.8394,17.845,18842.0
2015-07-17 12:30:00,31.64,31.68,31.61,31.61,29352.0,17.845,17.8676,17.8281,17.8281,29352.0
2015-07-17 13:00:00,31.62,31.65,31.54,31.57,38763.0,17.8338,17.8507,17.7886,17.8056,38763.0
2015-07-17 13:30:00,31.57,31.6,31.54,31.58,35532.0,17.8056,17.8225,17.7886,17.8112,35532.0
2015-07-17 14:00:00,31.58,31.69,31.58,31.68,40690.0,17.8112,17.8732,17.8112,17.8676,40690.0
2015-07-17 14:30:00,31.67,31.69,31.64,31.64,40570.0,17.862,17.8732,17.845,17.845,40570.0
2015-07-17 15:00:00,31.63,31.64,31.53,31.64,88706.0,17.8394,17.845,17.783,17.845,88706.0
2015-07-17 15:30:00,31.64,31.76,31.63,31.72,265786.0,17.845,17.9127,17.8394,17.8902,265786.0
2015-07-20 09:30:00,31.74,31.79,31.5,31.5,56326.0,17.9014,17.9296,17.7661,17.7661,56326.0
2015-07-20 10:00:00,31.5,31.56,31.5,31.53,36706.0,17.7661,17.7999,17.7661,17.783,36706.0
2015-07-20 10:30:00,31.51,31.53,31.49,31.5,30991.0,17.7717,17.783,17.7604,17.7661,30991.0
2015-07-20 11:00:00,31.5,31.6,31.5,31.57,28661.0,17.7661,17.8225,17.7661,17.8056,28661.0
2015-07-20 11:30:00,31.57,31.61,31.55,31.55,18684.0,17.8056,17.8281,17.7943,17.7943,18684.0
2015-07-20 12:00:00,31.55,31.65,31.55,31.59,15995.0,17.7943,17.8507,17.7943,17.8168,15995.0
2015-07-20 12:30:00,31.6,31.67,31.59,31.61,40525.0,17.8225,17.862,17.8168,17.8281,40525.0
2015-07-20 13:00:00,31.61,31.62,31.55,31.57,20055.0,17.8281,17.8338,17.7943,17.8056,20055.0
2015-07-20 13:30:00,31.56,31.6,31.49,31.5,33003.0,17.7999,17.8225,17.7604,17.7661,33003.0
2015-07-20 14:00:00,31.49,31.49,31.45,31.47,43294.0,17.7604,17.7604,17.7379,17.7492,43294.0
2015-07-20 14:30:00,31.47,31.47,31.37,31.38,38056.0,17.7492,17.7492,17.6928,17.6984,38056.0
2015-07-20 15:00:00,31.38,31.44,31.36,31.38,77964.0,17.6984,17.7322,17.6871,17.6984,77964.0
2015-07-20 15:30:00,31.38,31.46,31.36,31.42,276488.0,17.6984,17.7435,17.6871,17.721,276488.0
2015-07-21 09:30:00,31.43,31.64,31.36,31.63,55074.0,17.7266,17.845,17.6871,17.8394,55074.0
2015-07-21 10:00:00,31.64,31.71,31.52,31.69,46607.0,17.845,17.8845,17.7774,17.8732,46607.0
2015-07-21 10:30:00,31.69,31.7,31.51,31.56,46757.0,17.8732,17.8789,17.7717,17.7999,46757.0
2015-07-21 11:00:00,31.56,31.63,31.51,31.58,51743.0,17.7999,17.8394,17.7717,17.8112,51743.0
2015-07-21 11:30:00,31.57,31.64,31.54,31.63,44861.0,17.8056,17.845,17.7886,17.8394,44861.0
2015-07-21 12:00:00,31.62,31.65,31.53,31.56,31593.0,17.8338,17.8507,17.783,17.7999,31593.0
2015-07-21 12:30:00,31.56,31.58,31.49,31.51,54280.0,17.7999,17.8112,17.7604,17.7717,54280.0
2015-07-21 13:00:00,31.51,31.52,31.49,31.5,36125.0,17.7717,17.7774,17.7604,17.7661,36125.0
2015-07-21 13:30:00,31.5,31.52,31.48,31.48,39121.0,17.7661,17.7774,17.7548,17.7548,39121.0
2015-07-21 14:00:00,31.48,31.52,31.4,31.51,37589.0,17.7548,17.7774,17.7097,17.7717,37589.0
2015-07-21 14:30:00,31.51,31.51,31.38,31.42,60790.0,17.7717,17.7717,17.6984,17.721,60790.0
2015-07-21 15:00:00,31.42,31.46,31.39,31.41,65082.0,17.721,17.7435,17.704,17.7153,65082.0
2015-07-21 15:30:00,31.4,31.41,31.3,31.37,451381.0,17.7097,17.7153,17.6533,17.6928,451381.0
2015-07-22 09:30:00,31.33,31.66,31.26,31.56,50104.0,17.6702,17.8563,17.6307,17.7999,50104.0
2015-07-22 10:00:00,31.57,31.7,31.5,31.5,51847.0,17.8056,17.8789,17.7661,17.7661,51847.0
2015-07-22 10:30:00,31.5,31.52,31.39,31.41,78748.0,17.7661,17.7774,17.704,17.7153,78748.0
2015-07-22 11:00:00,31.41,31.43,31.23,31.31,86672.0,17.7153,17.7266,17.6138,17.6589,86672.0
2015-07-22 11:30:00,31.31,31.4,31.31,31.39,25640.0,17.6589,17.7097,17.6589,17.704,25640.0
2015-07-22 12:00:00,31.41,31.47,31.4,31.46,20807.0,17.7153,17.7492,17.7097,17.7435,20807.0
2015-07-22 12:30:00,31.46,31.47,31.41,31.43,16276.0,17.7435,17.7492,17.7153,17.7266,16276.0
2015-07-22 13:00:00,31.43,31.47,31.38,31.38,24269.0,17.7266,17.7492,17.6984,17.6984,24269.0
2015-07-22 13:30:00,31.38,31.45,31.36,31.4,27286.0,17.6984,17.7379,17.6871,17.7097,27286.0
2015-07-22 14:00:00,31.39,31.44,31.36,31.43,50450.0,17.704,17.7322,17.6871,17.7266,50450.0
2015-07-22 14:30:00,31.44,31.48,31.4,31.47,37704.0,17.7322,17.7548,17.7097,17.7492,37704.0
2015-07-22 15:00:00,31.47,31.56,31.47,31.53,124975.0,17.7492,17.7999,17.7492,17.783,124975.0
2015-07-22 15:30:00,31.53,31.59,31.49,31.58,285847.0,17.783,17.8168,17.7604,17.8112,285847.0
2015-07-23 09:30:00,31.51,31.58,31.38,31.46,48711.0,17.7717,17.8112,17.6984,17.7435,48711.0
2015-07-23 10:00:00,31.46,31.52,31.43,31.48,40497.0,17.7435,17.7774,17.7266,17.7548,40497.0
2015-07-23 10:30:00,31.48,31.49,31.39,31.44,60537.0,17.7548,17.7604,17.704,17.7322,60537.0
2015-07-23 11:00:00,31.45,31.45,31.32,31.32,22164.0,17.7379,17.7379,17.6646,17.6646,22164.0
2015-07-23 11:30:00,31.32,31.33,31.23,31.29,22293.0,17.6646,17.6702,17.6138,17.6476,22293.0
2015-07-23 12:00:00,31.29,31.29,31.15,31.17,59907.0,17.6476,17.6476,17.5687,17.58,59907.0
2015-07-23 12:30:00,31.17,31.3,31.16,31.28,70761.0,17.58,17.6533,17.5743,17.642,70761.0
2015-07-23 13:00:00,31.29,31.33,31.27,31.29,34190.0,17.6476,17.6702,17.6364,17.6476,34190.0
2015-07-23 13:30:00,31.28,31.36,31.27,31.33,38278.0,17.642,17.6871,17.6364,17.6702,38278.0
2015-07-23 14:00:00,31.33,31.34,31.26,31.28,31178.0,17.6702,17.6758,17.6307,17.642,31178.0
2015-07-23 14:30:00,31.29,31.3,31.2,31.21,48303.0,17.6476,17.6533,17.5969,17.6025,48303.0
2015-07-23 15:00:00,31.21,31.21,31.14,31.15,51669.0,17.6025,17.6025,17.563,17.5687,51669.0
2015-07-23 15:30:00,31.15,31.22,31.12,31.2,381522.0,17.5687,17.6082,17.5518,17.5969,381522.0
2015-07-24 09:30:00,31.15,31.23,31.0,31.15,50293.0,17.5687,17.6138,17.4841,17.5687,50293.0
2015-07-24 10:00:00,31.15,31.18,31.1,31.12,35727.0,17.5687,17.5856,17.5405,17.5518,35727.0
2015-07-24 10:30:00,31.12,31.16,31.09,31.13,53961.0,17.5518,17.5743,17.5348,17.5574,53961.0
2015-07-24 11:00:00,31.13,31.14,31.09,31.11,53684.0,17.5574,17.563,17.5348,17.5461,53684.0
2015-07-24 11:30:00,31.12,31.14,31.05,31.08,70374.0,17.5518,17.563,17.5123,17.5292,70374.0
2015-07-24 12:00:00,31.07,31.12,31.06,31.08,68863.0,17.5236,17.5518,17.5179,17.5292,68863.0
2015-07-24 12:30:00,31.09,31.1,31.03,31.08,46265.0,17.5348,17.5405,17.501,17.5292,46265.0
2015-07-24 13:00:00,31.08,31.13,31.07,31.08,30751.0,17.5292,17.5574,17.5236,17.5292,30751.0
2015-07-24 13:30:00,31.09,31.13,31.01,31.08,149774.0,17.5348,17.5574,17.4897,17.5292,149774.0
2015-07-24 14:00:00,31.08,31.13,31.06,31.1,471400.0,17.5292,17.5574,17.5179,17.5405,471400.0
2015-07-24 14:30:00,31.1,31.11,31.04,31.1,44514.0,17.5405,17.5461,17.5066,17.5405,44514.0
2015-07-24 15:00:00,31.1,31.17,31.07,31.07,53690.0,17.5405,17.58,17.5236,17.5236,53690.0
2015-07-24 15:30:00,31.07,31.13,31.04,31.13,136623.0,17.5236,17.5574,17.5066,17.5574,136623.0
2015-07-27 09:30:00,31.08,31.23,31.0,31.11,167179.0,17.5292,17.6138,17.4841,17.5461,167179.0
2015-07-27 10:00:00,31.11,31.11,30.92,30.97,60465.0,17.5461,17.5461,17.439,17.4672,60465.0
2015-07-27 10:30:00,30.97,31.04,30.96,30.99,51697.0,17.4672,17.5066,17.4615,17.4784,51697.0
2015-07-27 11:00:00,30.99,31.03,30.94,30.97,269197.0,17.4784,17.501,17.4502,17.4672,269197.0
2015-07-27 11:30:00,30.96,30.98,30.91,30.96,44895.0,17.4615,17.4728,17.4333,17.4615,44895.0
2015-07-27 12:00:00,30.95,30.96,30.85,30.88,26999.0,17.4559,17.4615,17.3995,17.4164,26999.0
2015-07-27 12:30:00,30.88,30.92,30.8,30.81,79126.0,17.4164,17.439,17.3713,17.3769,79126.0
2015-07-27 13:00:00,30.81,30.83,30.76,30.77,51289.0,17.3769,17.3882,17.3487,17.3544,51289.0
2015-07-27 13:30:00,30.77,30.8,30.76,30.78,37560.0,17.3544,17.3713,17.3487,17.36,37560.0
2015-07-27 14:00:00,30.77,30.8,30.73,30.76,41284.0,17.3544,17.3713,17.3318,17.3487,41284.0
2015-07-27 14:30:00,30.75,30.76,30.71,30.74,36888.0,17.3431,17.3487,17.3205,17.3374,36888.0
2015-07-27 15:00:00,30.73,30.73,30.65,30.68,79015.0,17.3318,17.3318,17.2867,17.3036,79015.0
2015-07-27 15:30:00,30.69,30.75,30.64,30.74,459212.0,17.3092,17.3431,17.281,17.3374,459212.0
2015-07-28 09:30:00,30.86,30.97,30.77,30.96,73718.0,17.4051,17.4672,17.3544,17.4615,73718.0
2015-07-28 10:00:00,30.96,30.96,30.75,30.77,54032.0,17.4615,17.4615,17.3431,17.3544,54032.0
2015-07-28 10:30:00,30.77,30.81,30.67,30.73,64801.0,17.3544,17.3769,17.298,17.3318,64801.0
2015-07-28 11:00:00,30.73,30.78,30.72,30.77,43483.0,17.3318,17.36,17.3262,17.3544,43483.0
2015-07-28 11:30:00,30.76,30.83,30.75,30.83,38280.0,17.3487,17.3882,17.3431,17.3882,38280.0
2015-07-28 12:00:00,30.82,30.84,30.79,30.81,36248.0,17.3826,17.3938,17.3656,17.3769,36248.0
2015-07-28 12:30:00,30.81,30.88,30.8,30.85,33324.0,17.3769,17.4164,17.3713,17.3995,33324.0
2015-07-28 13:00:00,30.86,30.93,30.85,30.88,47539.0,17.4051,17.4446,17.3995,17.4164,47539.0
2015-07-28 13:30:00,30.89,30.89,30.8,30.86,49432.0,17.422,17.422,17.3713,17.4051,49432.0
2015-07-28 14:00:00,30.87,30.89,30.81,30.88,58887.0,17.4108,17.422,17.3769,17.4164,58887.0
2015-07-28 14:30:00,30.88,30.9,30.84,30.9,51342.0,17.4164,17.4277,17.3938,17.4277,51342.0
2015-07-28 15:00:00,30.9,30.95,30.89,30.89,53756.0,17.4277,17.4559,17.422,17.422,53756.0
2015-07-28 15:30:00,30.91,30.96,30.85,30.9,235343.0,17.4333,17.4615,17.3995,17.4277,235343.0
2015-07-29 09:30:00,31.0,31.01,30.82,30.84,74980.0,17.4841,17.4897,17.3826,17.3938,74980.0
2015-07-29 10:00:00,30.87,30.87,30.69,30.7,59203.0,17.4108,17.4108,17.3092,17.3149,59203.0
2015-07-29 10:30:00,30.7,30.73,30.62,30.65,128595.0,17.3149,17.3318,17.2698,17.2867,128595.0
2015-07-29 11:00:00,30.64,30.65,30.55,30.57,93902.0,17.281,17.2867,17.2303,17.2416,93902.0
2015-07-29 11:30:00,30.57,30.71,30.56,30.64,97817.0,17.2416,17.3205,17.2359,17.281,97817.0
2015-07-29 12:00:00,30.64,30.64,30.54,30.55,94063.0,17.281,17.281,17.2246,17.2303,94063.0
2015-07-29 12:30:00,30.55,30.57,30.42,30.44,148372.0,17.2303,17.2416,17.157,17.1682,148372.0
2015-07-29 13:00:00,30.45,30.47,30.33,30.4,132096.0,17.1739,17.1852,17.1062,17.1457,132096.0
2015-07-29 13:30:00,30.4,30.52,30.29,30.49,256595.0,17.1457,17.2134,17.0836,17.1964,256595.0
2015-07-29 14:00:00,30.49,30.61,30.32,30.35,195602.0,17.1964,17.2641,17.1006,17.1175,195602.0
2015-07-29 14:30:00,30.34,30.52,30.34,30.51,97829.0,17.1118,17.2134,17.1118,17.2077,97829.0
2015-07-29 15:00:00,30.51,30.6,30.49,30.53,108819.0,17.2077,17.2585,17.1964,17.219,108819.0
2015-07-29 15:30:00,30.53,30.69,30.52,30.66,372974.0,17.219,17.3092,17.2134,17.2923,372974.0
2015-07-30 09:30:00,29.21,29.91,28.34,29.87,362212.0,16.4745,16.8693,15.9838,16.8468,362212.0
2015-07-30 10:00:00,29.82,29.94,29.54,29.75,206754.0,16.8186,16.8862,16.6606,16.7791,206754.0
2015-07-30 10:30:00,29.76,29.86,29.73,29.75,133740.0,16.7847,16.8411,16.7678,16.7791,133740.0
2015-07-30 11:00:00,29.75,29.79,29.57,29.71,142821.0,16.7791,16.8016,16.6776,16.7565,142821.0
2015-07-30 11:30:00,29.7,29.7,29.59,29.59,93057.0,16.7509,16.7509,16.6888,16.6888,93057.0
2015-07-30 12:00:00,29.59,29.71,29.52,29.7,74853.0,16.6888,16.7565,16.6494,16.7509,74853.0
2015-07-30 12:30:00,29.71,29.71,29.59,29.6,71205.0,16.7565,16.7565,16.6888,16.6945,71205.0
2015-07-30 13:00:00,29.61,29.67,29.6,29.63,60109.0,16.7001,16.734,16.6945,16.7114,60109.0
2015-07-30 13:30:00,29.62,29.73,29.62,29.73,115458.0,16.7058,16.7678,16.7058,16.7678,115458.0
2015-07-30 14:00:00,29.72,29.86,29.7,29.74,125597.0,16.7622,16.8411,16.7509,16.7734,125597.0
2015-07-30 14:30:00,29.74,29.83,29.7,29.81,155463.0,16.7734,16.8242,16.7509,16.8129,155463.0
2015-07-30 15:00:00,29.81,29.89,29.78,29.87,134221.0,16.8129,16.858,16.796,16.8468,134221.0
2015-07-30 15:30:00,29.87,29.95,29.85,29.91,385901.0,16.8468,16.8919,16.8355,16.8693,385901.0
2015-07-31 09:30:00,30.09,30.4,30.05,30.34,101528.0,16.9708,17.1457,16.9483,17.1118,101528.0
2015-07-31 10:00:00,30.31,30.43,30.25,30.4,84243.0,17.0949,17.1626,17.0611,17.1457,84243.0
2015-07-31 10:30:00,30.4,30.4,30.25,30.33,46721.0,17.1457,17.1457,17.0611,17.1062,46721.0
2015-07-31 11:00:00,30.33,30.33,30.26,30.31,61553.0,17.1062,17.1062,17.0667,17.0949,61553.0
2015-07-31 11:30:00,30.3,30.34,30.23,30.23,44168.0,17.0893,17.1118,17.0498,17.0498,44168.0
2015-07-31 12:00:00,30.24,30.26,30.07,30.13,76950.0,17.0554,17.0667,16.9596,16.9934,76950.0
2015-07-31 12:30:00,30.13,30.18,30.08,30.14,46036.0,16.9934,17.0216,16.9652,16.999,46036.0
2015-07-31 13:00:00,30.15,30.18,30.05,30.05,31398.0,17.0047,17.0216,16.9483,16.9483,31398.0
2015-07-31 13:30:00,30.05,30.08,30.0,30.06,43836.0,16.9483,16.9652,16.9201,16.9539,43836.0
2015-07-31 14:00:00,30.07,30.11,29.93,29.93,98205.0,16.9596,16.9821,16.8806,16.8806,98205.0
2015-07-31 14:30:00,29.92,30.02,29.9,30.0,47659.0,16.875,16.9314,16.8637,16.9201,47659.0
2015-07-31 15:00:00,30.01,30.15,30.0,30.03,110062.0,16.9257,17.0047,16.9201,16.937,110062.0
2015-07-31 15:30:00,30.04,30.07,30.0,30.06,245654.0,16.9426,16.9596,16.9201,16.9539,245654.0
2015-08-03 09:30:00,30.09,30.34,30.04,30.33,67439.0,16.9708,17.1118,16.9426,17.1062,67439.0
2015-08-03 10:00:00,30.34,30.43,30.28,30.28,60041.0,17.1118,17.1626,17.078,17.078,60041.0
2015-08-03 10:30:00,30.27,30.29,30.19,30.25,50025.0,17.0724,17.0836,17.0272,17.0611,50025.0
2015-08-03 11:00:00,30.26,30.28,30.21,30.24,37653.0,17.0667,17.078,17.0385,17.0554,37653.0
2015-08-03 11:30:00,30.24,30.27,30.23,30.24,52814.0,17.0554,17.0724,17.0498,17.0554,52814.0
2015-08-03 12:00:00,30.24,30.25,30.21,30.23,65666.0,17.0554,17.0611,17.0385,17.0498,65666.0
2015-08-03 12:30:00,30.23,30.24,30.11,30.12,53372.0,17.0498,17.0554,16.9821,16.9878,53372.0
2015-08-03 13:00:00,30.11,30.14,30.07,30.14,41234.0,16.9821,16.999,16.9596,16.999,41234.0
2015-08-03 13:30:00,30.14,30.17,30.12,30.13,51870.0,16.999,17.016,16.9878,16.9934,51870.0
2015-08-03 14:00:00,30.12,30.12,30.03,30.04,51355.0,16.9878,16.9878,16.937,16.9426,51355.0
2015-08-03 14:30:00,30.05,30.09,30.03,30.06,63137.0,16.9483,16.9708,16.937,16.9539,63137.0
2015-08-03 15:00:00,30.06,30.11,30.06,30.1,75731.0,16.9539,16.9821,16.9539,16.9765,75731.0
2015-08-03 15:30:00,30.1,30.23,30.06,30.21,216681.0,16.9765,17.0498,16.9539,17.0385,216681.0
2015-08-04 09:30:00,30.16,30.39,30.12,30.18,46942.0,17.0103,17.14,16.9878,17.0216,46942.0
2015-08-04 10:00:00,30.2,30.35,30.19,30.33,36470.0,17.0329,17.1175,17.0272,17.1062,36470.0
2015-08-04 10:30:00,30.34,30.42,30.25,30.39,56423.0,17.1118,17.157,17.0611,17.14,56423.0
2015-08-04 11:00:00,30.39,30.43,30.3,30.33,59379.0,17.14,17.1626,17.0893,17.1062,59379.0
2015-08-04 11:30:00,30.33,30.33,30.27,30.3,47409.0,17.1062,17.1062,17.0724,17.0893,47409.0
2015-08-04 12:00:00,30.29,30.35,30.26,30.26,43962.0,17.0836,17.1175,17.0667,17.0667,43962.0
2015-08-04 12:30:00,30.26,30.35,30.19,30.19,37403.0,17.0667,17.1175,17.0272,17.0272,37403.0
2015-08-04 13:00:00,30.19,30.22,30.12,30.2,18431.0,17.0272,17.0442,16.9878,17.0329,18431.0
2015-08-04 13:30:00,30.21,30.28,30.1,30.11,37195.0,17.0385,17.078,16.9765,16.9821,37195.0
2015-08-04 14:00:00,30.11,30.11,30.0,30.05,54051.0,16.9821,16.9821,16.9201,16.9483,54051.0
2015-08-04 14:30:00,30.06,30.1,30.0,30.08,60215.0,16.9539,16.9765,16.9201,16.9652,60215.0
2015-08-04 15:00:00,30.08,30.09,29.97,29.97,60210.0,16.9652,16.9708,16.9032,16.9032,60210.0
2015-08-04 15:30:00,29.97,30.0,29.89,29.96,189807.0,16.9032,16.9201,16.858,16.8975,189807.0
2015-08-05 09:30:00,30.0,30.22,30.0,30.12,45275.0,16.9201,17.0442,16.9201,16.9878,45275.0
2015-08-05 10:00:00,30.13,30.13,29.99,30.04,30058.0,16.9934,16.9934,16.9144,16.9426,30058.0
2015-08-05 10:30:00,30.05,30.08,29.98,30.0,27873.0,16.9483,16.9652,16.9088,16.9201,27873.0
2015-08-05 11:00:00,30.0,30.0,29.89,29.91,50587.0,16.9201,16.9201,16.858,16.8693,50587.0
2015-08-05 11:30:00,29.9,29.96,29.9,29.91,41930.0,16.8637,16.8975,16.8637,16.8693,41930.0
2015-08-05 12:00:00,29.91,29.91,29.79,29.8,25877.0,16.8693,16.8693,16.8016,16.8073,25877.0
2015-08-05 12:30:00,29.8,29.84,29.78,29.83,23729.0,16.8073,16.8298,16.796,16.8242,23729.0
2015-08-05 13:00:00,29.84,29.84,29.74,29.77,21555.0,16.8298,16.8298,16.7734,16.7904,21555.0
2015-08-05 13:30:00,29.77,29.8,29.73,29.79,25506.0,16.7904,16.8073,16.7678,16.8016,25506.0
2015-08-05 14:00:00,29.78,29.79,29.74,29.77,23589.0,16.796,16.8016,16.7734,16.7904,23589.0
2015-08-05 14:30:00,29.77,29.77,29.72,29.72,92821.0,16.7904,16.7904,16.7622,16.7622,92821.0
2015-08-05 15:00:00,29.73,29.79,29.72,29.74,63024.0,16.7678,16.8016,16.7622,16.7734,63024.0
2015-08-05 15:30:00,29.74,29.84,29.73,29.82,208933.0,16.7734,16.8298,16.7678,16.8186,208933.0
2015-08-06 09:30:00,29.87,29.87,29.57,29.61,58572.0,16.8468,16.8468,16.6776,16.7001,58572.0
2015-08-06 10:00:00,29.6,29.61,29.35,29.36,48432.0,16.6945,16.7001,16.5535,16.5591,48432.0
2015-08-06 10:30:00,29.36,29.42,29.3,29.32,100569.0,16.5591,16.593,16.5253,16.5366,100569.0
2015-08-06 11:00:00,29.31,29.41,29.23,29.28,113086.0,16.5309,16.5873,16.4858,16.514,113086.0
2015-08-06 11:30:00,29.28,29.28,29.1,29.1,80392.0,16.514,16.514,16.4125,16.4125,80392.0
2015-08-06 12:00:00,29.1,29.14,29.0,29.03,64830.0,16.4125,16.435,16.3561,16.373,64830.0
2015-08-06 12:30:00,29.02,29.07,28.98,29.01,46934.0,16.3674,16.3956,16.3448,16.3617,46934.0
2015-08-06 13:00:00,29.02,29.12,28.99,29.12,55013.0,16.3674,16.4238,16.3504,16.4238,55013.0
2015-08-06 13:30:00,29.12,29.18,29.08,29.1,79037.0,16.4238,16.4576,16.4012,16.4125,79037.0
2015-08-06 14:00:00,29.11,29.18,29.07,29.18,80113.0,16.4181,16.4576,16.3956,16.4576,80113.0
2015-08-06 14:30:00,29.17,29.23,29.13,29.2,61016.0,16.452,16.4858,16.4294,16.4689,61016.0
2015-08-06 15:00:00,29.2,29.22,29.13,29.14,88761.0,16.4689,16.4802,16.4294,16.435,88761.0
2015-08-06 15:30:00,29.13,29.3,29.11,29.26,243027.0,16.4294,16.5253,16.4181,16.5027,243027.0
2015-08-07 09:30:00,29.23,29.32,28.95,29.08,50783.0,16.4858,16.5366,16.3279,16.4012,50783.0
2015-08-07 10:00:00,29.09,29.27,29.04,29.15,34331.0,16.4068,16.5084,16.3786,16.4407,34331.0
2015-08-07 10:30:00,29.15,29.35,29.14,29.23,39006.0,16.4407,16.5535,16.435,16.4858,39006.0
2015-08-07 11:00:00,29.22,29.26,29.11,29.17,49660.0,16.4802,16.5027,16.4181,16.452,49660.0
2015-08-07 11:30:00,29.17,29.17,29.09,29.14,46028.0,16.452,16.452,16.4068,16.435,46028.0
2015-08-07 12:00:00,29.14,29.27,29.14,29.25,34940.0,16.435,16.5084,16.435,16.4971,34940.0
2015-08-07 12:30:00,29.24,29.31,29.22,29.28,35934.0,16.4914,16.5309,16.4802,16.514,35934.0
2015-08-07 13:00:00,29.28,29.35,29.26,29.31,35312.0,16.514,16.5535,16.5027,16.5309,35312.0
2015-08-07 13:30:00,29.3,29.32,29.28,29.31,30433.0,16.5253,16.5366,16.514,16.5309,30433.0
2015-08-07 14:00:00,29.29,29.29,29.25,29.28,22593.0,16.5196,16.5196,16.4971,16.514,22593.0
2015-08-07 14:30:00,29.28,29.35,29.28,29.35,37483.0,16.514,16.5535,16.514,16.5535,37483.0
2015-08-07 15:00:00,29.35,29.35,29.27,29.34,63613.0,16.5535,16.5535,16.5084,16.5478,63613.0
2015-08-07 15:30:00,29.33,29.34,29.24,29.28,186469.0,16.5422,16.5478,16.4914,16.514,186469.0
2015-08-10 09:30:00,29.51,29.54,29.33,29.35,132357.0,16.6437,16.6606,16.5422,16.5535,132357.0
2015-08-10 10:00:00,29.33,29.35,29.15,29.16,60900.0,16.5422,16.5535,16.4407,16.4463,60900.0
2015-08-10 10:30:00,29.15,29.21,29.15,29.18,57116.0,16.4407,16.4745,16.4407,16.4576,57116.0
2015-08-10 11:00:00,29.18,29.29,29.16,29.21,70677.0,16.4576,16.5196,16.4463,16.4745,70677.0
2015-08-10 11:30:00,29.21,29.23,29.03,29.04,71802.0,16.4745,16.4858,16.373,16.3786,71802.0
2015-08-10 12:00:00,29.04,29.05,28.95,28.96,73153.0,16.3786,16.3843,16.3279,16.3335,73153.0
2015-08-10 12:30:00,28.96,29.04,28.95,29.02,39384.0,16.3335,16.3786,16.3279,16.3674,39384.0
2015-08-10 13:00:00,29.02,29.15,28.99,29.13,45773.0,16.3674,16.4407,16.3504,16.4294,45773.0
2015-08-10 13:30:00,29.14,29.15,29.05,29.05,22274.0,16.435,16.4407,16.3843,16.3843,22274.0
2015-08-10 14:00:00,29.05,29.06,28.95,29.03,46211.0,16.3843,16.3899,16.3279,16.373,46211.0
2015-08-10 14:30:00,29.02,29.09,29.02,29.07,41639.0,16.3674,16.4068,16.3674,16.3956,41639.0
2015-08-10 15:00:00,29.06,29.07,28.97,28.97,80854.0,16.3899,16.3956,16.3392,16.3392,80854.0
2015-08-10 15:30:00,28.97,29.08,28.92,29.07,221625.0,16.3392,16.4012,16.311,16.3956,221625.0
2015-08-11 09:30:00,28.93,29.1,28.85,28.89,50231.0,16.3166,16.4125,16.2715,16.294,50231.0
2015-08-11 10:00:00,28.87,28.99,28.84,28.88,141647.0,16.2828,16.3504,16.2658,16.2884,141647.0
2015-08-11 10:30:00,28.88,28.94,28.87,28.89,116321.0,16.2884,16.3222,16.2828,16.294,116321.0
2015-08-11 11:00:00,28.88,28.91,28.86,28.88,62843.0,16.2884,16.3053,16.2771,16.2884,62843.0
2015-08-11 11:30:00,28.88,28.92,28.86,28.9,62895.0,16.2884,16.311,16.2771,16.2997,62895.0
2015-08-11 12:00:00,28.9,28.92,28.88,28.9,35414.0,16.2997,16.311,16.2884,16.2997,35414.0
2015-08-11 12:30:00,28.9,28.9,28.8,28.81,39160.0,16.2997,16.2997,16.2433,16.2489,39160.0
2015-08-11 13:00:00,28.8,28.8,28.73,28.74,161413.0,16.2433,16.2433,16.2038,16.2094,161413.0
2015-08-11 13:30:00,28.74,28.79,28.73,28.74,97459.0,16.2094,16.2376,16.2038,16.2094,97459.0
2015-08-11 14:00:00,28.74,28.76,28.72,28.72,173489.0,16.2094,16.2207,16.1982,16.1982,173489.0
2015-08-11 14:30:00,28.73,28.89,28.72,28.87,150282.0,16.2038,16.294,16.1982,16.2828,150282.0
2015-08-11 15:00:00,28.86,28.91,28.86,28.89,188169.0,16.2771,16.3053,16.2771,16.294,188169.0
2015-08-11 15:30:00,28.89,28.95,28.87,28.93,403857.0,16.294,16.3279,16.2828,16.3166,403857.0
2015-08-12 09:30:00,28.76,28.97,28.68,28.9,157000.0,16.2207,16.3392,16.1756,16.2997,157000.0
2015-08-12 10:00:00,28.89,28.96,28.84,28.88,472763.0,16.294,16.3335,16.2658,16.2884,472763.0
2015-08-12 10:30:00,28.89,29.13,28.86,29.02,205447.0,16.294,16.4294,16.2771,16.3674,205447.0
2015-08-12 11:00:00,29.03,29.06,28.98,29.05,449349.0,16.373,16.3899,16.3448,16.3843,449349.0
2015-08-12 11:30:00,29.05,29.28,29.02,29.21,171082.0,16.3843,16.514,16.3674,16.4745,171082.0
2015-08-12 12:00:00,29.21,29.24,29.12,29.24,71914.0,16.4745,16.4914,16.4238,16.4914,71914.0
2015-08-12 12:30:00,29.23,29.42,29.22,29.4,125588.0,16.4858,16.593,16.4802,16.5817,125588.0
2015-08-12 13:00:00,29.41,29.61,29.39,29.6,107135.0,16.5873,16.7001,16.576,16.6945,107135.0
2015-08-12 13:30:00,29.59,29.8,29.58,29.75,147015.0,16.6888,16.8073,16.6832,16.7791,147015.0
2015-08-12 14:00:00,29.75,29.81,29.74,29.78,134609.0,16.7791,16.8129,16.7734,16.796,134609.0
2015-08-12 14:30:00,29.78,29.83,29.74,29.77,122182.0,16.796,16.8242,16.7734,16.7904,122182.0
2015-08-12 15:00:00,29.78,29.82,29.74,29.81,233811.0,16.796,16.8186,16.7734,16.8129,233811.0
2015-08-12 15:30:00,29.81,29.84,29.72,29.76,516146.0,16.8129,16.8298,16.7622,16.7847,516146.0
2015-08-13 09:30:00,29.71,29.84,29.54,29.56,41254.0,16.7565,16.8298,16.6606,16.6719,41254.0
2015-08-13 10:00:00,29.54,29.65,29.48,29.61,134658.0,16.6606,16.7227,16.6268,16.7001,134658.0
2015-08-13 10:30:00,29.61,29.79,29.61,29.76,55471.0,16.7001,16.8016,16.7001,16.7847,55471.0
2015-08-13 11:00:00,29.77,29.89,29.72,29.87,63975.0,16.7904,16.858,16.7622,16.8468,63975.0
2015-08-13 11:30:00,29.87,29.94,29.81,29.87,44826.0,16.8468,16.8862,16.8129,16.8468,44826.0
2015-08-13 12:00:00,29.85,29.94,29.85,29.89,43398.0,16.8355,16.8862,16.8355,16.858,43398.0
2015-08-13 12:30:00,29.89,29.92,29.77,29.8,49411.0,16.858,16.875,16.7904,16.8073,49411.0
2015-08-13 13:00:00,29.79,29.83,29.72,29.78,31020.0,16.8016,16.8242,16.7622,16.796,31020.0
2015-08-13 13:30:00,29.78,29.78,29.63,29.65,24702.0,16.796,16.796,16.7114,16.7227,24702.0
2015-08-13 14:00:00,29.66,29.76,29.65,29.69,31479.0,16.7283,16.7847,16.7227,16.7452,31479.0
2015-08-13 14:30:00,29.7,29.78,29.69,29.71,61751.0,16.7509,16.796,16.7452,16.7565,61751.0
2015-08-13 15:00:00,29.71,29.73,29.58,29.59,61439.0,16.7565,16.7678,16.6832,16.6888,61439.0
2015-08-13 15:30:00,29.6,29.6,29.5,29.53,140899.0,16.6945,16.6945,16.6381,16.655,140899.0
2015-08-14 09:30:00,29.53,29.77,29.28,29.59,61617.0,16.655,16.7904,16.514,16.6888,61617.0
2015-08-14 10:00:00,29.58,29.74,29.56,29.72,52916.0,16.6832,16.7734,16.6719,16.7622,52916.0
2015-08-14 10:30:00,29.73,29.85,29.71,29.8,92942.0,16.7678,16.8355,16.7565,16.8073,92942.0
2015-08-14 11:00:00,29.8,29.92,29.78,29.92,65057.0,16.8073,16.875,16.796,16.875,65057.0
2015-08-14 11:30:00,29.92,30.0,29.89,29.97,81059.0,16.875,16.9201,16.858,16.9032,81059.0
2015-08-14 12:00:00,29.98,30.03,29.97,30.02,66766.0,16.9088,16.937,16.9032,16.9314,66766.0
2015-08-14 12:30:00,30.01,30.03,29.95,29.98,92731.0,16.9257,16.937,16.8919,16.9088,92731.0
2015-08-14 13:00:00,29.98,30.13,29.96,30.11,153963.0,16.9088,16.9934,16.8975,16.9821,153963.0
2015-08-14 13:30:00,30.12,30.25,30.12,30.25,117798.0,16.9878,17.0611,16.9878,17.0611,117798.0
2015-08-14 14:00:00,30.25,30.29,30.12,30.14,58219.0,17.0611,17.0836,16.9878,16.999,58219.0
2015-08-14 14:30:00,30.13,30.25,30.13,30.16,53359.0,16.9934,17.0611,16.9934,17.0103,53359.0
2015-08-14 15:00:00,30.15,30.21,30.15,30.2,45674.0,17.0047,17.0385,17.0047,17.0329,45674.0
2015-08-14 15:30:00,30.19,30.24,30.16,30.19,181767.0,17.0272,17.0554,17.0103,17.0272,181767.0
2015-08-17 09:30:00,30.11,30.3,29.92,29.95,62049.0,16.9821,17.0893,16.875,16.8919,62049.0
2015-08-17 10:00:00,29.95,30.08,29.88,30.07,57844.0,16.8919,16.9652,16.8524,16.9596,57844.0
2015-08-17 10:30:00,30.07,30.09,29.99,30.06,39883.0,16.9596,16.9708,16.9144,16.9539,39883.0
2015-08-17 11:00:00,30.06,30.15,30.06,30.08,35443.0,16.9539,17.0047,16.9539,16.9652,35443.0
2015-08-17 11:30:00,30.08,30.09,30.01,30.01,25558.0,16.9652,16.9708,16.9257,16.9257,25558.0
2015-08-17 12:00:00,30.02,30.06,30.02,30.03,28151.0,16.9314,16.9539,16.9314,16.937,28151.0
2015-08-17 12:30:00,30.02,30.15,30.02,30.11,44344.0,16.9314,17.0047,16.9314,16.9821,44344.0
2015-08-17 13:00:00,30.11,30.18,30.09,30.11,44263.0,16.9821,17.0216,16.9708,16.9821,44263.0
2015-08-17 13:30:00,30.11,30.23,30.09,30.23,118235.0,16.9821,17.0498,16.9708,17.0498,118235.0
2015-08-17 14:00:00,30.23,30.25,30.14,30.15,47444.0,17.0498,17.0611,16.999,17.0047,47444.0
2015-08-17 14:30:00,30.16,30.23,30.16,30.21,33897.0,17.0103,17.0498,17.0103,17.0385,33897.0
2015-08-17 15:00:00,30.21,30.23,30.2,30.23,40906.0,17.0385,17.0498,17.0329,17.0498,40906.0
2015-08-17 15:30:00,30.22,30.29,30.19,30.28,159539.0,17.0442,17.0836,17.0272,17.078,159539.0
2015-08-18 09:30:00,30.27,30.28,30.12,30.13,95040.0,17.0724,17.078,16.9878,16.9934,95040.0
2015-08-18 10:00:00,30.14,30.27,30.13,30.24,186887.0,16.999,17.0724,16.9934,17.0554,186887.0
2015-08-18 10:30:00,30.25,30.26,30.16,30.2,75261.0,17.0611,17.0667,17.0103,17.0329,75261.0
2015-08-18 11:00:00,30.2,30.21,30.09,30.16,205083.0,17.0329,17.0385,16.9708,17.0103,205083.0
2015-08-18 11:30:00,30.15,30.24,30.14,30.18,111144.0,17.0047,17.0554,16.999,17.0216,111144.0
2015-08-18 12:00:00,30.18,30.39,30.16,30.34,128067.0,17.0216,17.14,17.0103,17.1118,128067.0
2015-08-18 12:30:00,30.32,30.37,30.27,30.35,58329.0,17.1006,17.1288,17.0724,17.1175,58329.0
2015-08-18 13:00:00,30.35,30.41,30.33,30.35,42682.0,17.1175,17.1513,17.1062,17.1175,42682.0
2015-08-18 13:30:00,30.34,30.35,30.24,30.25,47497.0,17.1118,17.1175,17.0554,17.0611,47497.0
2015-08-18 14:00:00,30.25,30.27,30.22,30.26,25359.0,17.0611,17.0724,17.0442,17.0667,25359.0
2015-08-18 14:30:00,30.26,30.27,30.16,30.19,54851.0,17.0667,17.0724,17.0103,17.0272,54851.0
2015-08-18 15:00:00,30.2,30.21,30.16,30.18,70468.0,17.0329,17.0385,17.0103,17.0216,70468.0
2015-08-18 15:30:00,30.18,30.23,30.14,30.22,189825.0,17.0216,17.0498,16.999,17.0442,189825.0
2015-08-19 09:30:00,30.06,30.06,29.6,29.75,127069.0,16.9539,16.9539,16.6945,16.7791,127069.0
2015-08-19 10:00:00,29.75,29.82,29.68,29.76,39598.0,16.7791,16.8186,16.7396,16.7847,39598.0
2015-08-19 10:30:00,29.73,29.78,29.63,29.77,58456.0,16.7678,16.796,16.7114,16.7904,58456.0
2015-08-19 11:00:00,29.78,29.84,29.69,29.7,47999.0,16.796,16.8298,16.7452,16.7509,47999.0
2015-08-19 11:30:00,29.7,29.75,29.66,29.75,65849.0,16.7509,16.7791,16.7283,16.7791,65849.0
2015-08-19 12:00:00,29.75,29.81,29.7,29.81,45515.0,16.7791,16.8129,16.7509,16.8129,45515.0
2015-08-19 12:30:00,29.81,29.87,29.8,29.85,37561.0,16.8129,16.8468,16.8073,16.8355,37561.0
2015-08-19 13:00:00,29.85,29.97,29.84,29.9,45829.0,16.8355,16.9032,16.8298,16.8637,45829.0
2015-08-19 13:30:00,29.9,29.97,29.85,29.93,48022.0,16.8637,16.9032,16.8355,16.8806,48022.0
2015-08-19 14:00:00,29.93,30.18,29.91,30.1,66122.0,16.8806,17.0216,16.8693,16.9765,66122.0
2015-08-19 14:30:00,30.1,30.11,29.96,29.96,50410.0,16.9765,16.9821,16.8975,16.8975,50410.0
2015-08-19 15:00:00,29.96,30.08,29.93,30.06,82414.0,16.8975,16.9652,16.8806,16.9539,82414.0
2015-08-19 15:30:00,30.07,30.17,30.02,30.16,423055.0,16.9596,17.016,16.9314,17.0103,423055.0
2015-08-20 09:30:00,29.85,30.14,29.71,30.14,79217.0,16.8355,16.999,16.7565,16.999,79217.0
2015-08-20 10:00:00,30.14,30.19,30.06,30.17,94483.0,16.999,17.0272,16.9539,17.016,94483.0
2015-08-20 10:30:00,30.17,30.6,30.13,30.47,123772.0,17.016,17.2585,16.9934,17.1852,123772.0
2015-08-20 11:00:00,30.47,30.5,30.39,30.47,133179.0,17.1852,17.2021,17.14,17.1852,133179.0
2015-08-20 11:30:00,30.48,30.49,30.4,30.46,101867.0,17.1908,17.1964,17.1457,17.1795,101867.0
2015-08-20 12:00:00,30.46,30.5,30.35,30.4,84042.0,17.1795,17.2021,17.1175,17.1457,84042.0
2015-08-20 12:30:00,30.4,30.46,30.31,30.33,116955.0,17.1457,17.1795,17.0949,17.1062,116955.0
2015-08-20 13:00:00,30.32,30.42,30.31,30.37,86134.0,17.1006,17.157,17.0949,17.1288,86134.0
2015-08-20 13:30:00,30.38,30.62,30.35,30.58,137501.0,17.1344,17.2698,17.1175,17.2472,137501.0
2015-08-20 14:00:00,30.57,30.6,30.48,30.49,102633.0,17.2416,17.2585,17.1908,17.1964,102633.0
2015-08-20 14:30:00,30.48,30.51,30.4,30.43,109533.0,17.1908,17.2077,17.1457,17.1626,109533.0
2015-08-20 15:00:00,30.42,30.44,30.35,30.38,135635.0,17.157,17.1682,17.1175,17.1344,135635.0
2015-08-20 15:30:00,30.37,30.44,30.22,30.24,484170.0,17.1288,17.1682,17.0442,17.0554,484170.0
2015-08-21 09:30:00,30.15,30.22,29.92,30.03,150596.0,17.0047,17.0442,16.875,16.937,150596.0
2015-08-21 10:00:00,30.02,30.24,30.02,30.04,55706.0,16.9314,17.0554,16.9314,16.9426,55706.0
2015-08-21 10:30:00,30.04,30.06,29.93,29.94,98907.0,16.9426,16.9539,16.8806,16.8862,98907.0
2015-08-21 11:00:00,29.95,29.98,29.77,29.83,59305.0,16.8919,16.9088,16.7904,16.8242,59305.0
2015-08-21 11:30:00,29.83,29.96,29.77,29.92,41103.0,16.8242,16.8975,16.7904,16.875,41103.0
2015-08-21 12:00:00,29.91,29.93,29.79,29.8,32253.0,16.8693,16.8806,16.8016,16.8073,32253.0
2015-08-21 12:30:00,29.81,29.87,29.68,29.69,50318.0,16.8129,16.8468,16.7396,16.7452,50318.0
2015-08-21 13:00:00,29.69,29.81,29.63,29.81,39500.0,16.7452,16.8129,16.7114,16.8129,39500.0
2015-08-21 13:30:00,29.81,29.88,29.78,29.88,69231.0,16.8129,16.8524,16.796,16.8524,69231.0
2015-08-21 14:00:00,29.88,29.94,29.72,29.72,58673.0,16.8524,16.8862,16.7622,16.7622,58673.0
2015-08-21 14:30:00,29.72,29.8,29.53,29.58,50291.0,16.7622,16.8073,16.655,16.6832,50291.0
2015-08-21 15:00:00,29.57,29.59,29.37,29.39,86638.0,16.6776,16.6888,16.5648,16.576,86638.0
2015-08-21 15:30:00,29.38,29.4,29.18,29.22,422156.0,16.5704,16.5817,16.4576,16.4802,422156.0
2015-08-24 09:30:00,28.88,29.06,27.79,28.05,118707.0,16.2884,16.3899,15.6736,15.8203,118707.0
2015-08-24 10:00:00,28.07,28.71,28.02,28.49,96589.0,15.8315,16.1925,15.8033,16.0684,96589.0
2015-08-24 10:30:00,28.42,28.7,28.22,28.63,81950.0,16.029,16.1869,15.9161,16.1474,81950.0
2015-08-24 11:00:00,28.62,28.64,28.22,28.29,88055.0,16.1418,16.153,15.9161,15.9556,88055.0
2015-08-24 11:30:00,28.29,28.71,28.27,28.64,66264.0,15.9556,16.1925,15.9444,16.153,66264.0
2015-08-24 12:00:00,28.63,28.71,28.42,28.61,59847.0,16.1474,16.1925,16.029,16.1361,59847.0
2015-08-24 12:30:00,28.62,28.73,28.49,28.53,59306.0,16.1418,16.2038,16.0684,16.091,59306.0
2015-08-24 13:00:00,28.55,28.68,28.4,28.43,60280.0,16.1023,16.1756,16.0177,16.0346,60280.0
2015-08-24 13:30:00,28.43,28.43,28.13,28.13,91092.0,16.0346,16.0346,15.8654,15.8654,91092.0
2015-08-24 14:00:00,28.13,28.16,27.97,28.11,81320.0,15.8654,15.8823,15.7751,15.8541,81320.0
2015-08-24 14:30:00,28.09,28.16,27.64,27.66,111883.0,15.8428,15.8823,15.589,15.6003,111883.0
2015-08-24 15:00:00,27.65,27.83,27.41,27.48,167547.0,15.5947,15.6962,15.4593,15.4988,167547.0
2015-08-24 15:30:00,27.47,27.96,27.37,27.6,425683.0,15.4931,15.7695,15.4367,15.5665,425683.0
2015-08-25 09:30:00,28.52,29.83,27.56,27.87,130597.0,16.0854,16.8242,15.5439,15.7187,130597.0
2015-08-25 10:00:00,27.89,28.18,27.84,27.97,64440.0,15.73,15.8936,15.7018,15.7751,64440.0
2015-08-25 10:30:00,27.96,27.96,27.77,27.84,37268.0,15.7695,15.7695,15.6623,15.7018,37268.0
2015-08-25 11:00:00,27.83,28.02,27.83,27.87,53221.0,15.6962,15.8033,15.6962,15.7187,53221.0
2015-08-25 11:30:00,27.87,27.88,27.64,27.69,62596.0,15.7187,15.7244,15.589,15.6172,62596.0
2015-08-25 12:00:00,27.69,27.75,27.61,27.62,73160.0,15.6172,15.6511,15.5721,15.5777,73160.0
2015-08-25 12:30:00,27.61,27.63,27.48,27.53,75654.0,15.5721,15.5834,15.4988,15.527,75654.0
2015-08-25 13:00:00,27.53,27.54,27.23,27.24,87071.0,15.527,15.5326,15.3578,15.3634,87071.0
2015-08-25 13:30:00,27.24,27.34,27.19,27.2,84695.0,15.3634,15.4198,15.3352,15.3409,84695.0
2015-08-25 14:00:00,27.21,27.28,27.16,27.19,77359.0,15.3465,15.386,15.3183,15.3352,77359.0
2015-08-25 14:30:00,27.19,27.3,27.1,27.29,75155.0,15.3352,15.3973,15.2845,15.3916,75155.0
2015-08-25 15:00:00,27.29,27.32,26.97,27.0,147784.0,15.3916,15.4085,15.2111,15.2281,147784.0
2015-08-25 15:30:00,27.0,27.02,26.49,26.53,667915.0,15.2281,15.2393,14.9404,14.963,667915.0
2015-08-26 09:30:00,27.39,28.47,26.79,27.02,135494.0,15.448,16.0572,15.1096,15.2393,135494.0
2015-08-26 10:00:00,27.01,27.11,26.83,27.05,250112.0,15.2337,15.2901,15.1322,15.2563,250112.0
2015-08-26 10:30:00,27.05,27.31,26.93,27.21,423447.0,15.2563,15.4029,15.1886,15.3465,423447.0
2015-08-26 11:00:00,27.21,27.28,27.0,27.03,184729.0,15.3465,15.386,15.2281,15.245,184729.0
2015-08-26 11:30:00,27.01,27.08,26.82,27.02,260983.0,15.2337,15.2732,15.1265,15.2393,260983.0
2015-08-26 12:00:00,27.02,27.16,27.0,27.01,89629.0,15.2393,15.3183,15.2281,15.2337,89629.0
2015-08-26 12:30:00,27.01,27.21,26.99,27.17,104598.0,15.2337,15.3465,15.2224,15.3239,104598.0
2015-08-26 13:00:00,27.18,27.22,26.99,27.11,209581.0,15.3296,15.3521,15.2224,15.2901,209581.0
2015-08-26 13:30:00,27.09,27.12,26.97,27.07,161945.0,15.2788,15.2957,15.2111,15.2675,161945.0
2015-08-26 14:00:00,27.07,27.08,26.93,27.0,184802.0,15.2675,15.2732,15.1886,15.2281,184802.0
2015-08-26 14:30:00,27.0,27.23,26.93,27.15,124779.0,15.2281,15.3578,15.1886,15.3127,124779.0
2015-08-26 15:00:00,27.15,27.44,27.09,27.24,213189.0,15.3127,15.4762,15.2788,15.3634,213189.0
2015-08-26 15:30:00,27.24,27.51,27.24,27.41,496009.0,15.3634,15.5157,15.3634,15.4593,496009.0
2015-08-27 09:30:00,27.75,27.92,27.61,27.77,95469.0,15.6511,15.7469,15.5721,15.6623,95469.0
2015-08-27 10:00:00,27.76,27.91,27.74,27.84,102665.0,15.6567,15.7413,15.6454,15.7018,102665.0
2015-08-27 10:30:00,27.83,27.94,27.79,27.91,73281.0,15.6962,15.7582,15.6736,15.7413,73281.0
2015-08-27 11:00:00,27.91,27.93,27.77,27.79,106463.0,15.7413,15.7526,15.6623,15.6736,106463.0
2015-08-27 11:30:00,27.8,27.9,27.74,27.88,78358.0,15.6793,15.7357,15.6454,15.7244,78358.0
2015-08-27 12:00:00,27.89,27.95,27.85,27.93,92904.0,15.73,15.7639,15.7075,15.7526,92904.0
2015-08-27 12:30:00,27.92,27.95,27.83,27.95,73971.0,15.7469,15.7639,15.6962,15.7639,73971.0
2015-08-27 13:00:00,27.95,28.15,27.9,28.12,148207.0,15.7639,15.8767,15.7357,15.8597,148207.0
2015-08-27 13:30:00,28.13,28.31,28.11,28.31,73059.0,15.8654,15.9669,15.8541,15.9669,73059.0
2015-08-27 14:00:00,28.32,28.35,28.12,28.15,81284.0,15.9726,15.9895,15.8597,15.8767,81284.0
2015-08-27 14:30:00,28.14,28.16,27.79,27.79,103920.0,15.871,15.8823,15.6736,15.6736,103920.0
2015-08-27 15:00:00,27.79,27.91,27.66,27.89,107542.0,15.6736,15.7413,15.6003,15.73,107542.0
2015-08-27 15:30:00,27.89,28.21,27.85,28.21,235550.0,15.73,15.9105,15.7075,15.9105,235550.0
2015-08-28 09:30:00,28.18,28.23,27.95,28.12,76929.0,15.8936,15.9218,15.7639,15.8597,76929.0
2015-08-28 10:00:00,28.12,28.16,28.03,28.11,78585.0,15.8597,15.8823,15.809,15.8541,78585.0
2015-08-28 10:30:00,28.11,28.17,28.09,28.15,94895.0,15.8541,15.8879,15.8428,15.8767,94895.0
2015-08-28 11:00:00,28.15,28.25,28.09,28.24,81885.0,15.8767,15.9331,15.8428,15.9274,81885.0
2015-08-28 11:30:00,28.25,28.28,28.17,28.22,135503.0,15.9331,15.95,15.8879,15.9161,135503.0
2015-08-28 12:00:00,28.21,28.27,28.21,28.27,94407.0,15.9105,15.9444,15.9105,15.9444,94407.0
2015-08-28 12:30:00,28.27,28.35,28.27,28.33,81225.0,15.9444,15.9895,15.9444,15.9782,81225.0
2015-08-28 13:00:00,28.32,28.41,28.31,28.36,69728.0,15.9726,16.0233,15.9669,15.9951,69728.0
2015-08-28 13:30:00,28.36,28.53,28.34,28.5,185582.0,15.9951,16.091,15.9838,16.0741,185582.0
2015-08-28 14:00:00,28.49,28.55,28.44,28.45,65945.0,16.0684,16.1023,16.0402,16.0459,65945.0
2015-08-28 14:30:00,28.46,28.56,28.45,28.47,78304.0,16.0515,16.1079,16.0459,16.0572,78304.0
2015-08-28 15:00:00,28.46,28.53,28.37,28.47,128512.0,16.0515,16.091,16.0008,16.0572,128512.0
2015-08-28 15:30:00,28.45,28.55,28.36,28.53,339789.0,16.0459,16.1023,15.9951,16.091,339789.0
2015-08-31 09:30:00,28.42,28.49,28.19,28.22,61126.0,16.029,16.0684,15.8992,15.9161,61126.0
2015-08-31 10:00:00,28.19,28.51,28.15,28.48,72884.0,15.8992,16.0797,15.8767,16.0628,72884.0
2015-08-31 10:30:00,28.48,28.63,28.39,28.39,123196.0,16.0628,16.1474,16.012,16.012,123196.0
2015-08-31 11:00:00,28.39,28.46,28.35,28.35,125395.0,16.012,16.0515,15.9895,15.9895,125395.0
2015-08-31 11:30:00,28.36,28.47,28.31,28.33,84687.0,15.9951,16.0572,15.9669,15.9782,84687.0
2015-08-31 12:00:00,28.34,28.39,28.31,28.37,61264.0,15.9838,16.012,15.9669,16.0008,61264.0
2015-08-31 12:30:00,28.38,28.43,28.36,28.37,67588.0,16.0064,16.0346,15.9951,16.0008,67588.0
2015-08-31 13:00:00,28.36,28.4,28.35,28.4,80464.0,15.9951,16.0177,15.9895,16.0177,80464.0
2015-08-31 13:30:00,28.39,28.39,28.36,28.37,69678.0,16.012,16.012,15.9951,16.0008,69678.0
2015-08-31 14:00:00,28.37,28.4,28.31,28.37,93659.0,16.0008,16.0177,15.9669,16.0008,93659.0
2015-08-31 14:30:00,28.36,28.44,28.36,28.38,118157.0,15.9951,16.0402,15.9951,16.0064,118157.0
2015-08-31 15:00:00,28.38,28.43,28.32,28.35,263943.0,16.0064,16.0346,15.9726,15.9895,263943.0
2015-08-31 15:30:00,28.36,28.47,28.33,28.34,564650.0,15.9951,16.0572,15.9782,15.9838,564650.0
2015-09-01 09:30:00,27.72,28.09,27.71,27.83,105126.0,15.6341,15.8428,15.6285,15.6962,105126.0
2015-09-01 10:00:00,27.81,28.03,27.72,28.02,106605.0,15.6849,15.809,15.6341,15.8033,106605.0
2015-09-01 10:30:00,28.03,28.11,27.94,28.05,144421.0,15.809,15.8541,15.7582,15.8203,144421.0
2015-09-01 11:00:00,28.06,28.08,27.99,27.99,75888.0,15.8259,15.8372,15.7864,15.7864,75888.0
2015-09-01 11:30:00,27.99,28.05,27.99,28.03,107776.0,15.7864,15.8203,15.7864,15.809,107776.0
2015-09-01 12:00:00,28.03,28.04,27.94,27.94,117900.0,15.809,15.8146,15.7582,15.7582,117900.0
2015-09-01 12:30:00,27.93,27.95,27.8,27.86,144265.0,15.7526,15.7639,15.6793,15.7131,144265.0
2015-09-01 13:00:00,27.86,27.95,27.81,27.83,224114.0,15.7131,15.7639,15.6849,15.6962,224114.0
2015-09-01 13:30:00,27.82,27.92,27.77,27.78,101131.0,15.6905,15.7469,15.6623,15.668,101131.0
2015-09-01 14:00:00,27.78,27.78,27.61,27.69,82046.0,15.668,15.668,15.5721,15.6172,82046.0
2015-09-01 14:30:00,27.68,27.77,27.65,27.65,81099.0,15.6116,15.6623,15.5947,15.5947,81099.0
2015-09-01 15:00:00,27.65,27.69,27.56,27.57,109537.0,15.5947,15.6172,15.5439,15.5495,109537.0
2015-09-01 15:30:00,27.57,27.7,27.39,27.62,387155.0,15.5495,15.6229,15.448,15.5777,387155.0
2015-09-02 09:30:00,27.88,27.97,27.65,27.67,71152.0,15.7244,15.7751,15.5947,15.6059,71152.0
2015-09-02 10:00:00,27.66,27.82,27.63,27.64,51929.0,15.6003,15.6905,15.5834,15.589,51929.0
2015-09-02 10:30:00,27.63,27.76,27.59,27.75,56900.0,15.5834,15.6567,15.5608,15.6511,56900.0
2015-09-02 11:00:00,27.76,27.78,27.66,27.73,75445.0,15.6567,15.668,15.6003,15.6398,75445.0
2015-09-02 11:30:00,27.73,27.82,27.72,27.79,76588.0,15.6398,15.6905,15.6341,15.6736,76588.0
2015-09-02 12:00:00,27.79,27.93,27.78,27.93,52080.0,15.6736,15.7526,15.668,15.7526,52080.0
2015-09-02 12:30:00,27.93,28.13,27.93,28.1,71700.0,15.7526,15.8654,15.7526,15.8485,71700.0
2015-09-02 13:00:00,28.1,28.11,27.96,28.0,43140.0,15.8485,15.8541,15.7695,15.7921,43140.0
2015-09-02 13:30:00,28.0,28.0,27.88,27.97,61419.0,15.7921,15.7921,15.7244,15.7751,61419.0
2015-09-02 14:00:00,27.98,28.04,27.98,28.02,79098.0,15.7808,15.8146,15.7808,15.8033,79098.0
2015-09-02 14:30:00,28.02,28.02,27.93,27.99,49213.0,15.8033,15.8033,15.7526,15.7864,49213.0
2015-09-02 15:00:00,27.99,28.02,27.88,27.96,85877.0,15.7864,15.8033,15.7244,15.7695,85877.0
2015-09-02 15:30:00,27.96,28.12,27.95,28.12,168261.0,15.7695,15.8597,15.7639,15.8597,168261.0
2015-09-03 09:30:00,28.17,28.43,28.12,28.41,86545.0,15.8879,16.0346,15.8597,16.0233,86545.0
2015-09-03 10:00:00,28.41,28.63,28.32,28.57,51763.0,16.0233,16.1474,15.9726,16.1136,51763.0
2015-09-03 10:30:00,28.57,28.57,28.39,28.52,45343.0,16.1136,16.1136,16.012,16.0854,45343.0
2015-09-03 11:00:00,28.53,28.56,28.46,28.53,41174.0,16.091,16.1079,16.0515,16.091,41174.0
2015-09-03 11:30:00,28.53,28.61,28.49,28.58,33738.0,16.091,16.1361,16.0684,16.1192,33738.0
2015-09-03 12:00:00,28.56,28.64,28.56,28.64,60361.0,16.1079,16.153,16.1079,16.153,60361.0
2015-09-03 12:30:00,28.63,28.63,28.5,28.5,164138.0,16.1474,16.1474,16.0741,16.0741,164138.0
2015-09-03 13:00:00,28.5,28.63,28.45,28.63,92967.0,16.0741,16.1474,16.0459,16.1474,92967.0
2015-09-03 13:30:00,28.64,28.64,28.52,28.54,102307.0,16.153,16.153,16.0854,16.0966,102307.0
2015-09-03 14:00:00,28.53,28.64,28.5,28.6,71254.0,16.091,16.153,16.0741,16.1305,71254.0
2015-09-03 14:30:00,28.6,28.7,28.59,28.63,114511.0,16.1305,16.1869,16.1248,16.1474,114511.0
2015-09-03 15:00:00,28.63,28.67,28.56,28.58,152133.0,16.1474,16.17,16.1079,16.1192,152133.0
2015-09-03 15:30:00,28.58,28.6,28.41,28.44,398029.0,16.1192,16.1305,16.0233,16.0402,398029.0
2015-09-04 09:30:00,27.94,27.96,27.73,27.76,193325.0,15.7582,15.7695,15.6398,15.6567,193325.0
2015-09-04 10:00:00,27.75,27.88,27.71,27.88,74278.0,15.6511,15.7244,15.6285,15.7244,74278.0
2015-09-04 10:30:00,27.86,28.0,27.86,27.89,50792.0,15.7131,15.7921,15.7131,15.73,50792.0
2015-09-04 11:00:00,27.89,27.94,27.78,27.81,39365.0,15.73,15.7582,15.668,15.6849,39365.0
2015-09-04 11:30:00,27.81,28.01,27.76,27.9,237967.0,15.6849,15.7977,15.6567,15.7357,237967.0
2015-09-04 12:00:00,27.89,27.96,27.85,27.93,53824.0,15.73,15.7695,15.7075,15.7526,53824.0
2015-09-04 12:30:00,27.93,27.97,27.92,27.93,65832.0,15.7526,15.7751,15.7469,15.7526,65832.0
2015-09-04 13:00:00,27.93,27.96,27.7,27.79,64595.0,15.7526,15.7695,15.6229,15.6736,64595.0
2015-09-04 13:30:00,27.78,27.86,27.77,27.82,50331.0,15.668,15.7131,15.6623,15.6905,50331.0
2015-09-04 14:00:00,27.82,27.87,27.77,27.83,162050.0,15.6905,15.7187,15.6623,15.6962,162050.0
2015-09-04 14:30:00,27.83,27.91,27.76,27.88,41838.0,15.6962,15.7413,15.6567,15.7244,41838.0
2015-09-04 15:00:00,27.89,27.89,27.77,27.83,101830.0,15.73,15.73,15.6623,15.6962,101830.0
2015-09-04 15:30:00,27.83,28.22,27.79,28.21,1040708.0,15.6962,15.9161,15.6736,15.9105,1040708.0
2015-09-08 09:30:00,28.78,28.88,28.51,28.52,113731.0,16.232,16.2884,16.0797,16.0854,113731.0
2015-09-08 10:00:00,28.51,28.6,28.39,28.48,81571.0,16.0797,16.1305,16.012,16.0628,81571.0
2015-09-08 10:30:00,28.48,28.52,28.35,28.47,75782.0,16.0628,16.0854,15.9895,16.0572,75782.0
2015-09-08 11:00:00,28.48,28.49,28.34,28.43,71139.0,16.0628,16.0684,15.9838,16.0346,71139.0
2015-09-08 11:30:00,28.42,28.43,28.32,28.33,68135.0,16.029,16.0346,15.9726,15.9782,68135.0
2015-09-08 12:00:00,28.32,28.49,28.27,28.43,85838.0,15.9726,16.0684,15.9444,16.0346,85838.0
2015-09-08 12:30:00,28.43,28.48,28.4,28.41,55995.0,16.0346,16.0628,16.0177,16.0233,55995.0
2015-09-08 13:00:00,28.4,28.41,28.34,28.36,58754.0,16.0177,16.0233,15.9838,15.9951,58754.0
2015-09-08 13:30:00,28.35,28.43,28.33,28.38,82082.0,15.9895,16.0346,15.9782,16.0064,82082.0
2015-09-08 14:00:00,28.38,28.4,28.3,28.31,69403.0,16.0064,16.0177,15.9613,15.9669,69403.0
2015-09-08 14:30:00,28.32,28.39,28.29,28.35,106726.0,15.9726,16.012,15.9556,15.9895,106726.0
2015-09-08 15:00:00,28.34,28.41,28.31,28.41,133223.0,15.9838,16.0233,15.9669,16.0233,133223.0
2015-09-08 15:30:00,28.42,28.5,28.41,28.47,440888.0,16.029,16.0741,16.0233,16.0572,440888.0
2015-09-09 09:30:00,28.2,28.37,28.11,28.36,96435.0,16.1746,16.2721,16.123,16.2664,96435.0
2015-09-09 10:00:00,28.36,28.36,28.14,28.19,54391.0,16.2664,16.2664,16.1402,16.1689,54391.0
2015-09-09 10:30:00,28.19,28.2,28.13,28.16,61456.0,16.1689,16.1746,16.1344,16.1516,61456.0
2015-09-09 11:00:00,28.16,28.28,28.15,28.22,38815.0,16.1516,16.2205,16.1459,16.1861,38815.0
2015-09-09 11:30:00,28.22,28.26,28.12,28.13,45530.0,16.1861,16.209,16.1287,16.1344,45530.0
2015-09-09 12:00:00,28.13,28.17,28.07,28.07,29764.0,16.1344,16.1574,16.1,16.1,29764.0
2015-09-09 12:30:00,28.08,28.11,28.02,28.03,29291.0,16.1058,16.123,16.0713,16.0771,29291.0
2015-09-09 13:00:00,28.03,28.07,28.01,28.04,46514.0,16.0771,16.1,16.0656,16.0828,46514.0
2015-09-09 13:30:00,28.03,28.03,27.87,27.88,43608.0,16.0771,16.0771,15.9853,15.991,43608.0
2015-09-09 14:00:00,27.88,27.93,27.86,27.88,45634.0,15.991,16.0197,15.9796,15.991,45634.0
2015-09-09 14:30:00,27.89,27.93,27.86,27.91,46252.0,15.9968,16.0197,15.9796,16.0083,46252.0
2015-09-09 15:00:00,27.9,27.98,27.86,27.87,65979.0,16.0025,16.0484,15.9796,15.9853,65979.0
2015-09-09 15:30:00,27.88,28.02,27.73,28.01,883147.0,15.991,16.0713,15.905,16.0656,883147.0
2015-09-10 09:30:00,28.05,28.27,28.0,28.1,62100.0,16.0886,16.2147,16.0599,16.1172,62100.0
2015-09-10 10:00:00,28.1,28.12,27.97,28.06,34904.0,16.1172,16.1287,16.0427,16.0943,34904.0
2015-09-10 10:30:00,28.08,28.26,28.06,28.15,32037.0,16.1058,16.209,16.0943,16.1459,32037.0
2015-09-10 11:00:00,28.15,28.16,28.0,28.03,37953.0,16.1459,16.1516,16.0599,16.0771,37953.0
2015-09-10 11:30:00,28.04,28.13,28.04,28.09,32498.0,16.0828,16.1344,16.0828,16.1115,32498.0
2015-09-10 12:00:00,28.09,28.14,28.04,28.04,36156.0,16.1115,16.1402,16.0828,16.0828,36156.0
2015-09-10 12:30:00,28.05,28.14,28.04,28.06,34853.0,16.0886,16.1402,16.0828,16.0943,34853.0
2015-09-10 13:00:00,28.06,28.17,28.03,28.15,37858.0,16.0943,16.1574,16.0771,16.1459,37858.0
2015-09-10 13:30:00,28.15,28.22,28.08,28.1,47554.0,16.1459,16.1861,16.1058,16.1172,47554.0
2015-09-10 14:00:00,28.11,28.13,28.0,28.05,41449.0,16.123,16.1344,16.0599,16.0886,41449.0
2015-09-10 14:30:00,28.04,28.09,27.93,27.93,59227.0,16.0828,16.1115,16.0197,16.0197,59227.0
2015-09-10 15:00:00,27.92,28.0,27.87,27.9,79504.0,16.014,16.0599,15.9853,16.0025,79504.0
2015-09-10 15:30:00,27.9,28.05,27.82,28.03,691530.0,16.0025,16.0886,15.9566,16.0771,691530.0
2015-09-11 09:30:00,27.93,27.98,27.86,27.88,39773.0,16.0197,16.0484,15.9796,15.991,39773.0
2015-09-11 10:00:00,27.87,28.18,27.86,28.13,53621.0,15.9853,16.1631,15.9796,16.1344,53621.0
2015-09-11 10:30:00,28.14,28.21,28.12,28.13,23123.0,16.1402,16.1803,16.1287,16.1344,23123.0
2015-09-11 11:00:00,28.13,28.23,28.12,28.23,55347.0,16.1344,16.1918,16.1287,16.1918,55347.0
2015-09-11 11:30:00,28.23,28.3,28.18,28.22,29798.0,16.1918,16.2319,16.1631,16.1861,29798.0
2015-09-11 12:00:00,28.22,28.33,28.21,28.27,31954.0,16.1861,16.2492,16.1803,16.2147,31954.0
2015-09-11 12:30:00,28.27,28.35,28.26,28.34,28475.0,16.2147,16.2606,16.209,16.2549,28475.0
2015-09-11 13:00:00,28.34,28.34,28.16,28.16,33339.0,16.2549,16.2549,16.1516,16.1516,33339.0
2015-09-11 13:30:00,28.16,28.23,28.12,28.21,31990.0,16.1516,16.1918,16.1287,16.1803,31990.0
2015-09-11 14:00:00,28.21,28.23,28.14,28.18,28313.0,16.1803,16.1918,16.1402,16.1631,28313.0
2015-09-11 14:30:00,28.18,28.24,28.14,28.18,35314.0,16.1631,16.1975,16.1402,16.1631,35314.0
2015-09-11 15:00:00,28.18,28.31,28.18,28.3,50792.0,16.1631,16.2377,16.1631,16.2319,50792.0
2015-09-11 15:30:00,28.29,28.4,28.26,28.39,198039.0,16.2262,16.2893,16.209,16.2836,198039.0
2015-09-14 09:30:00,28.47,28.52,28.05,28.26,35123.0,16.3295,16.3581,16.0886,16.209,35123.0
2015-09-14 10:00:00,28.25,28.39,28.24,28.37,25115.0,16.2033,16.2836,16.1975,16.2721,25115.0
2015-09-14 10:30:00,28.36,28.45,28.36,28.38,19585.0,16.2664,16.318,16.2664,16.2778,19585.0
2015-09-14 11:00:00,28.39,28.41,28.29,28.33,29327.0,16.2836,16.295,16.2262,16.2492,29327.0
2015-09-14 11:30:00,28.32,28.42,28.32,28.42,29124.0,16.2434,16.3008,16.2434,16.3008,29124.0
2015-09-14 12:00:00,28.43,28.49,28.37,28.46,37209.0,16.3065,16.3409,16.2721,16.3237,37209.0
2015-09-14 12:30:00,28.46,28.5,28.41,28.48,42759.0,16.3237,16.3467,16.295,16.3352,42759.0
2015-09-14 13:00:00,28.48,28.51,28.45,28.51,39076.0,16.3352,16.3524,16.318,16.3524,39076.0
2015-09-14 13:30:00,28.51,28.62,28.5,28.59,48646.0,16.3524,16.4155,16.3467,16.3983,48646.0
2015-09-14 14:00:00,28.59,28.6,28.51,28.52,57669.0,16.3983,16.404,16.3524,16.3581,57669.0
2015-09-14 14:30:00,28.52,28.52,28.45,28.46,52091.0,16.3581,16.3581,16.318,16.3237,52091.0
2015-09-14 15:00:00,28.46,28.49,28.4,28.45,66746.0,16.3237,16.3409,16.2893,16.318,66746.0
2015-09-14 15:30:00,28.45,28.55,28.43,28.55,351603.0,16.318,16.3753,16.3065,16.3753,351603.0
2015-09-15 09:30:00,28.56,28.7,28.52,28.62,42236.0,16.3811,16.4614,16.3581,16.4155,42236.0
2015-09-15 10:00:00,28.62,28.74,28.56,28.69,62957.0,16.4155,16.4843,16.3811,16.4556,62957.0
2015-09-15 10:30:00,28.7,28.81,28.67,28.69,112564.0,16.4614,16.5245,16.4442,16.4556,112564.0
2015-09-15 11:00:00,28.69,28.77,28.66,28.74,34280.0,16.4556,16.5015,16.4384,16.4843,34280.0
2015-09-15 11:30:00,28.75,28.76,28.67,28.68,41166.0,16.4901,16.4958,16.4442,16.4499,41166.0
2015-09-15 12:00:00,28.68,28.69,28.56,28.58,52221.0,16.4499,16.4556,16.3811,16.3925,52221.0
2015-09-15 12:30:00,28.58,28.62,28.57,28.59,43354.0,16.3925,16.4155,16.3868,16.3983,43354.0
2015-09-15 13:00:00,28.58,28.66,28.54,28.63,33212.0,16.3925,16.4384,16.3696,16.4212,33212.0
2015-09-15 13:30:00,28.64,28.77,28.63,28.77,45313.0,16.427,16.5015,16.4212,16.5015,45313.0
2015-09-15 14:00:00,28.76,28.87,28.76,28.85,39662.0,16.4958,16.5589,16.4958,16.5474,39662.0
2015-09-15 14:30:00,28.86,28.93,28.85,28.92,43328.0,16.5531,16.5933,16.5474,16.5876,43328.0
2015-09-15 15:00:00,28.91,28.96,28.9,28.94,79810.0,16.5818,16.6105,16.5761,16.599,79810.0
2015-09-15 15:30:00,28.93,28.96,28.87,28.88,192653.0,16.5933,16.6105,16.5589,16.5646,192653.0
2015-09-16 09:30:00,28.83,28.98,28.78,28.95,34557.0,16.5359,16.622,16.5073,16.6048,34557.0
2015-09-16 10:00:00,28.96,29.09,28.93,28.96,36873.0,16.6105,16.6851,16.5933,16.6105,36873.0
2015-09-16 10:30:00,28.95,28.98,28.9,28.91,21723.0,16.6048,16.622,16.5761,16.5818,21723.0
2015-09-16 11:00:00,28.91,29.09,28.88,29.08,36862.0,16.5818,16.6851,16.5646,16.6793,36862.0
2015-09-16 11:30:00,29.08,29.11,29.04,29.1,24861.0,16.6793,16.6965,16.6564,16.6908,24861.0
2015-09-16 12:00:00,29.09,29.19,29.07,29.15,32915.0,16.6851,16.7424,16.6736,16.7195,32915.0
2015-09-16 12:30:00,29.16,29.19,29.13,29.16,18813.0,16.7252,16.7424,16.708,16.7252,18813.0
2015-09-16 13:00:00,29.17,29.17,29.12,29.13,27014.0,16.7309,16.7309,16.7023,16.708,27014.0
2015-09-16 13:30:00,29.12,29.18,29.11,29.17,35398.0,16.7023,16.7367,16.6965,16.7309,35398.0
2015-09-16 14:00:00,29.18,29.18,29.04,29.09,37114.0,16.7367,16.7367,16.6564,16.6851,37114.0
2015-09-16 14:30:00,29.08,29.18,29.07,29.17,43391.0,16.6793,16.7367,16.6736,16.7309,43391.0
2015-09-16 15:00:00,29.16,29.27,29.13,29.27,90017.0,16.7252,16.7883,16.708,16.7883,90017.0
2015-09-16 15:30:00,29.27,29.29,29.19,29.2,155508.0,16.7883,16.7998,16.7424,16.7482,155508.0
2015-09-17 09:30:00,29.21,29.32,29.17,29.25,30674.0,16.7539,16.817,16.7309,16.7768,30674.0
2015-09-17 10:00:00,29.28,29.35,29.22,29.25,24190.0,16.794,16.8342,16.7596,16.7768,24190.0
2015-09-17 10:30:00,29.23,29.3,29.22,29.22,27127.0,16.7654,16.8055,16.7596,16.7596,27127.0
2015-09-17 11:00:00,29.22,29.28,29.15,29.2,41319.0,16.7596,16.794,16.7195,16.7482,41319.0
2015-09-17 11:30:00,29.2,29.25,29.16,29.19,37726.0,16.7482,16.7768,16.7252,16.7424,37726.0
2015-09-17 12:00:00,29.18,29.29,29.17,29.24,26500.0,16.7367,16.7998,16.7309,16.7711,26500.0
2015-09-17 12:30:00,29.24,29.29,29.17,29.29,27831.0,16.7711,16.7998,16.7309,16.7998,27831.0
2015-09-17 13:00:00,29.29,29.35,29.27,29.31,23298.0,16.7998,16.8342,16.7883,16.8112,23298.0
2015-09-17 13:30:00,29.32,29.34,29.18,29.2,36796.0,16.817,16.8285,16.7367,16.7482,36796.0
2015-09-17 14:00:00,29.21,29.8,29.21,29.62,109792.0,16.7539,17.0923,16.7539,16.9891,109792.0
2015-09-17 14:30:00,29.63,30.01,29.6,29.91,147247.0,16.9948,17.2127,16.9776,17.1554,147247.0
2015-09-17 15:00:00,29.91,29.95,29.39,29.55,82538.0,17.1554,17.1783,16.8571,16.9489,82538.0
2015-09-17 15:30:00,29.55,29.65,29.44,29.49,162650.0,16.9489,17.0063,16.8858,16.9145,162650.0
2015-09-18 09:30:00,29.03,29.45,29.03,29.38,232479.0,16.6506,16.8915,16.6506,16.8514,232479.0
2015-09-18 10:00:00,29.37,29.67,29.32,29.59,73335.0,16.8457,17.0177,16.817,16.9718,73335.0
2015-09-18 10:30:00,29.6,29.72,29.48,29.71,62984.0,16.9776,17.0464,16.9088,17.0407,62984.0
2015-09-18 11:00:00,29.69,29.85,29.69,29.77,59848.0,17.0292,17.121,17.0292,17.0751,59848.0
2015-09-18 11:30:00,29.78,29.92,29.71,29.82,61492.0,17.0808,17.1611,17.0407,17.1038,61492.0
2015-09-18 12:00:00,29.81,29.83,29.66,29.73,63045.0,17.098,17.1095,17.012,17.0521,63045.0
2015-09-18 12:30:00,29.74,29.88,29.71,29.8,69950.0,17.0579,17.1382,17.0407,17.0923,69950.0
2015-09-18 13:00:00,29.79,29.92,29.74,29.84,78440.0,17.0866,17.1611,17.0579,17.1152,78440.0
2015-09-18 13:30:00,29.84,29.96,29.78,29.79,110348.0,17.1152,17.1841,17.0808,17.0866,110348.0
2015-09-18 14:00:00,29.79,30.0,29.78,29.94,171775.0,17.0866,17.207,17.0808,17.1726,171775.0
2015-09-18 14:30:00,29.94,30.04,29.79,29.85,121092.0,17.1726,17.23,17.0866,17.121,121092.0
2015-09-18 15:00:00,29.85,29.94,29.77,29.85,213551.0,17.121,17.1726,17.0751,17.121,213551.0
2015-09-18 15:30:00,29.85,30.02,29.69,30.0,1671316.0,17.121,17.2185,17.0292,17.207,1671316.0
2015-09-21 09:30:00,30.11,30.31,29.96,30.14,103225.0,17.2701,17.3848,17.1841,17.2873,103225.0
2015-09-21 10:00:00,30.14,30.17,29.98,30.08,92273.0,17.2873,17.3045,17.1955,17.2529,92273.0
2015-09-21 10:30:00,30.08,30.22,29.9,29.91,147108.0,17.2529,17.3332,17.1497,17.1554,147108.0
2015-09-21 11:00:00,29.92,29.94,29.76,29.76,205651.0,17.1611,17.1726,17.0694,17.0694,205651.0
2015-09-21 11:30:00,29.76,29.87,29.71,29.87,625881.0,17.0694,17.1324,17.0407,17.1324,625881.0
2015-09-21 12:00:00,29.87,29.87,29.77,29.82,62781.0,17.1324,17.1324,17.0751,17.1038,62781.0
2015-09-21 12:30:00,29.82,29.9,29.8,29.86,56808.0,17.1038,17.1497,17.0923,17.1267,56808.0
2015-09-21 13:00:00,29.86,29.94,29.85,29.9,56033.0,17.1267,17.1726,17.121,17.1497,56033.0
2015-09-21 13:30:00,29.9,29.92,29.79,29.8,78792.0,17.1497,17.1611,17.0866,17.0923,78792.0
2015-09-21 14:00:00,29.81,29.85,29.77,29.8,205829.0,17.098,17.121,17.0751,17.0923,205829.0
2015-09-21 14:30:00,29.8,29.97,29.79,29.9,273292.0,17.0923,17.1898,17.0866,17.1497,273292.0
2015-09-21 15:00:00,29.9,29.94,29.88,29.91,218891.0,17.1497,17.1726,17.1382,17.1554,218891.0
2015-09-21 15:30:00,29.92,29.92,29.81,29.84,436751.0,17.1611,17.1611,17.098,17.1152,436751.0
2015-09-22 09:30:00,29.42,29.67,29.34,29.56,74458.0,16.8743,17.0177,16.8285,16.9546,74458.0
2015-09-22 10:00:00,29.54,29.58,29.44,29.5,106510.0,16.9432,16.9661,16.8858,16.9202,106510.0
2015-09-22 10:30:00,29.51,29.51,29.33,29.41,47207.0,16.926,16.926,16.8227,16.8686,47207.0
2015-09-22 11:00:00,29.41,29.44,29.36,29.37,35707.0,16.8686,16.8858,16.8399,16.8457,35707.0
2015-09-22 11:30:00,29.37,29.43,29.35,29.39,58026.0,16.8457,16.8801,16.8342,16.8571,58026.0
2015-09-22 12:00:00,29.39,29.51,29.34,29.45,42389.0,16.8571,16.926,16.8285,16.8915,42389.0
2015-09-22 12:30:00,29.44,29.55,29.34,29.36,44582.0,16.8858,16.9489,16.8285,16.8399,44582.0
2015-09-22 13:00:00,29.36,29.49,29.36,29.45,43883.0,16.8399,16.9145,16.8399,16.8915,43883.0
2015-09-22 13:30:00,29.45,29.54,29.44,29.51,59799.0,16.8915,16.9432,16.8858,16.926,59799.0
2015-09-22 14:00:00,29.5,29.56,29.46,29.53,96595.0,16.9202,16.9546,16.8973,16.9374,96595.0
2015-09-22 14:30:00,29.54,29.58,29.49,29.57,98411.0,16.9432,16.9661,16.9145,16.9604,98411.0
2015-09-22 15:00:00,29.57,29.57,29.48,29.52,77039.0,16.9604,16.9604,16.9088,16.9317,77039.0
2015-09-22 15:30:00,29.52,29.61,29.48,29.5,273714.0,16.9317,16.9833,16.9088,16.9202,273714.0
2015-09-23 09:30:00,29.59,29.71,29.49,29.7,46193.0,16.9718,17.0407,16.9145,17.0349,46193.0
2015-09-23 10:00:00,29.68,29.8,29.67,29.68,49362.0,17.0235,17.0923,17.0177,17.0235,49362.0
2015-09-23 10:30:00,29.67,29.68,29.54,29.56,44267.0,17.0177,17.0235,16.9432,16.9546,44267.0
2015-09-23 11:00:00,29.55,29.57,29.44,29.51,31521.0,16.9489,16.9604,16.8858,16.926,31521.0
2015-09-23 11:30:00,29.51,29.57,29.46,29.5,27286.0,16.926,16.9604,16.8973,16.9202,27286.0
2015-09-23 12:00:00,29.51,29.51,29.42,29.49,39391.0,16.926,16.926,16.8743,16.9145,39391.0
2015-09-23 12:30:00,29.5,29.6,29.49,29.57,31102.0,16.9202,16.9776,16.9145,16.9604,31102.0
2015-09-23 13:00:00,29.58,29.62,29.56,29.59,30448.0,16.9661,16.9891,16.9546,16.9718,30448.0
2015-09-23 13:30:00,29.59,29.69,29.58,29.66,50573.0,16.9718,17.0292,16.9661,17.012,50573.0
2015-09-23 14:00:00,29.66,29.71,29.61,29.63,45428.0,17.012,17.0407,16.9833,16.9948,45428.0
2015-09-23 14:30:00,29.63,29.68,29.56,29.6,50069.0,16.9948,17.0235,16.9546,16.9776,50069.0
2015-09-23 15:00:00,29.6,29.74,29.58,29.73,108804.0,16.9776,17.0579,16.9661,17.0521,108804.0
2015-09-23 15:30:00,29.73,29.85,29.68,29.81,275821.0,17.0521,17.121,17.0235,17.098,275821.0
2015-09-24 09:30:00,29.71,29.84,29.66,29.76,58745.0,17.0407,17.1152,17.012,17.0694,58745.0
2015-09-24 10:00:00,29.76,29.83,29.7,29.82,55616.0,17.0694,17.1095,17.0349,17.1038,55616.0
2015-09-24 10:30:00,29.81,29.92,29.81,29.85,67746.0,17.098,17.1611,17.098,17.121,67746.0
2015-09-24 11:00:00,29.85,29.99,29.8,29.96,104166.0,17.121,17.2013,17.0923,17.1841,104166.0
2015-09-24 11:30:00,29.96,30.06,29.95,30.05,108385.0,17.1841,17.2414,17.1783,17.2357,108385.0
2015-09-24 12:00:00,30.04,30.06,29.99,30.04,55632.0,17.23,17.2414,17.2013,17.23,55632.0
2015-09-24 12:30:00,30.04,30.09,29.97,29.99,64469.0,17.23,17.2586,17.1898,17.2013,64469.0
2015-09-24 13:00:00,29.98,30.0,29.92,30.0,85502.0,17.1955,17.207,17.1611,17.207,85502.0
2015-09-24 13:30:00,29.99,30.1,29.99,30.07,65439.0,17.2013,17.2644,17.2013,17.2472,65439.0
2015-09-24 14:00:00,30.06,30.16,30.0,30.12,91587.0,17.2414,17.2988,17.207,17.2758,91587.0
2015-09-24 14:30:00,30.12,30.34,30.1,30.32,182632.0,17.2758,17.402,17.2644,17.3906,182632.0
2015-09-24 15:00:00,30.33,30.44,30.22,30.42,290695.0,17.3963,17.4594,17.3332,17.4479,290695.0
2015-09-24 15:30:00,30.42,30.45,30.29,30.31,403645.0,17.4479,17.4651,17.3733,17.3848,403645.0
2015-09-25 09:30:00,30.46,30.64,30.21,30.61,72572.0,17.4708,17.5741,17.3275,17.5569,72572.0
2015-09-25 10:00:00,30.62,30.65,30.53,30.63,96813.0,17.5626,17.5798,17.511,17.5684,96813.0
2015-09-25 10:30:00,30.63,30.78,30.6,30.76,82065.0,17.5684,17.6544,17.5511,17.6429,82065.0
2015-09-25 11:00:00,30.75,30.8,30.71,30.77,66052.0,17.6372,17.6659,17.6142,17.6487,66052.0
2015-09-25 11:30:00,30.78,30.78,30.69,30.73,70695.0,17.6544,17.6544,17.6028,17.6257,70695.0
2015-09-25 12:00:00,30.73,30.73,30.66,30.69,67119.0,17.6257,17.6257,17.5856,17.6028,67119.0
2015-09-25 12:30:00,30.69,30.7,30.65,30.65,38452.0,17.6028,17.6085,17.5798,17.5798,38452.0
2015-09-25 13:00:00,30.65,30.7,30.64,30.67,45505.0,17.5798,17.6085,17.5741,17.5913,45505.0
2015-09-25 13:30:00,30.67,30.73,30.66,30.71,67015.0,17.5913,17.6257,17.5856,17.6142,67015.0
2015-09-25 14:00:00,30.71,30.82,30.66,30.68,58912.0,17.6142,17.6773,17.5856,17.597,58912.0
2015-09-25 14:30:00,30.68,30.7,30.53,30.6,101420.0,17.597,17.6085,17.511,17.5511,101420.0
2015-09-25 15:00:00,30.6,30.62,30.44,30.57,118193.0,17.5511,17.5626,17.4594,17.5339,118193.0
2015-09-25 15:30:00,30.57,30.62,30.52,30.56,276903.0,17.5339,17.5626,17.5053,17.5282,276903.0
2015-09-28 09:30:00,30.26,30.47,30.23,30.35,62740.0,17.3561,17.4766,17.3389,17.4078,62740.0
2015-09-28 10:00:00,30.34,30.36,30.16,30.21,47878.0,17.402,17.4135,17.2988,17.3275,47878.0
2015-09-28 10:30:00,30.21,30.23,30.04,30.11,40384.0,17.3275,17.3389,17.23,17.2701,40384.0
2015-09-28 11:00:00,30.11,30.13,30.0,30.02,79934.0,17.2701,17.2816,17.207,17.2185,79934.0
2015-09-28 11:30:00,30.01,30.04,30.0,30.01,72465.0,17.2127,17.23,17.207,17.2127,72465.0
2015-09-28 12:00:00,30.01,30.05,29.93,30.04,54946.0,17.2127,17.2357,17.1669,17.23,54946.0
2015-09-28 12:30:00,30.04,30.06,29.99,30.02,49690.0,17.23,17.2414,17.2013,17.2185,49690.0
2015-09-28 13:00:00,30.0,30.1,30.0,30.06,37883.0,17.207,17.2644,17.207,17.2414,37883.0
2015-09-28 13:30:00,30.05,30.12,30.02,30.03,41251.0,17.2357,17.2758,17.2185,17.2242,41251.0
2015-09-28 14:00:00,30.03,30.09,30.0,30.05,66355.0,17.2242,17.2586,17.207,17.2357,66355.0
2015-09-28 14:30:00,30.05,30.09,29.98,30.02,92969.0,17.2357,17.2586,17.1955,17.2185,92969.0
2015-09-28 15:00:00,30.02,30.08,29.99,30.05,113090.0,17.2185,17.2529,17.2013,17.2357,113090.0
2015-09-28 15:30:00,30.05,30.23,30.05,30.18,320128.0,17.2357,17.3389,17.2357,17.3103,320128.0
2015-09-29 09:30:00,30.2,30.23,29.94,30.09,143421.0,17.3217,17.3389,17.1726,17.2586,143421.0
2015-09-29 10:00:00,30.08,30.18,30.06,30.17,105753.0,17.2529,17.3103,17.2414,17.3045,105753.0
2015-09-29 10:30:00,30.18,30.19,29.97,30.11,70443.0,17.3103,17.316,17.1898,17.2701,70443.0
2015-09-29 11:00:00,30.11,30.16,30.02,30.1,46701.0,17.2701,17.2988,17.2185,17.2644,46701.0
2015-09-29 11:30:00,30.1,30.14,30.02,30.09,43136.0,17.2644,17.2873,17.2185,17.2586,43136.0
2015-09-29 12:00:00,30.08,30.17,30.06,30.17,40377.0,17.2529,17.3045,17.2414,17.3045,40377.0
2015-09-29 12:30:00,30.15,30.18,30.13,30.14,57435.0,17.293,17.3103,17.2816,17.2873,57435.0
2015-09-29 13:00:00,30.15,30.25,30.13,30.21,47700.0,17.293,17.3504,17.2816,17.3275,47700.0
2015-09-29 13:30:00,30.21,30.27,30.16,30.25,55479.0,17.3275,17.3619,17.2988,17.3504,55479.0
2015-09-29 14:00:00,30.25,30.34,30.2,30.32,75824.0,17.3504,17.402,17.3217,17.3906,75824.0
2015-09-29 14:30:00,30.32,30.32,30.23,30.24,88222.0,17.3906,17.3906,17.3389,17.3447,88222.0
2015-09-29 15:00:00,30.24,30.27,30.18,30.19,121604.0,17.3447,17.3619,17.3103,17.316,121604.0
2015-09-29 15:30:00,30.19,30.4,30.19,30.35,324175.0,17.316,17.4364,17.316,17.4078,324175.0
2015-09-30 09:30:00,30.69,30.79,30.49,30.62,42409.0,17.6028,17.6601,17.4881,17.5626,42409.0
2015-09-30 10:00:00,30.65,30.81,30.64,30.79,47408.0,17.5798,17.6716,17.5741,17.6601,47408.0
2015-09-30 10:30:00,30.78,30.86,30.75,30.81,52730.0,17.6544,17.7003,17.6372,17.6716,52730.0
2015-09-30 11:00:00,30.81,30.83,30.74,30.79,45691.0,17.6716,17.6831,17.6314,17.6601,45691.0
2015-09-30 11:30:00,30.79,30.84,30.72,30.78,54247.0,17.6601,17.6888,17.62,17.6544,54247.0
2015-09-30 12:00:00,30.77,30.78,30.69,30.76,40689.0,17.6487,17.6544,17.6028,17.6429,40689.0
2015-09-30 12:30:00,30.75,30.75,30.64,30.68,46432.0,17.6372,17.6372,17.5741,17.597,46432.0
2015-09-30 13:00:00,30.68,30.76,30.67,30.74,60321.0,17.597,17.6429,17.5913,17.6314,60321.0
2015-09-30 13:30:00,30.74,30.84,30.72,30.82,44857.0,17.6314,17.6888,17.62,17.6773,44857.0
2015-09-30 14:00:00,30.81,30.91,30.78,30.91,62906.0,17.6716,17.729,17.6544,17.729,62906.0
2015-09-30 14:30:00,30.91,30.95,30.86,30.95,94870.0,17.729,17.7519,17.7003,17.7519,94870.0
2015-09-30 15:00:00,30.94,30.97,30.88,30.96,80652.0,17.7462,17.7634,17.7117,17.7576,80652.0
2015-09-30 15:30:00,30.96,31.07,30.96,31.02,261101.0,17.7576,17.8207,17.7576,17.792,261101.0
2015-10-01 09:30:00,31.07,31.08,30.75,31.0,49489.0,17.8207,17.8265,17.6372,17.7806,49489.0
2015-10-01 10:00:00,31.01,31.09,30.81,30.99,119483.0,17.7863,17.8322,17.6716,17.7748,119483.0
2015-10-01 10:30:00,31.01,31.04,30.91,30.91,76610.0,17.7863,17.8035,17.729,17.729,76610.0
2015-10-01 11:00:00,30.9,30.97,30.85,30.88,103512.0,17.7232,17.7634,17.6945,17.7117,103512.0
2015-10-01 11:30:00,30.87,30.92,30.77,30.82,46127.0,17.706,17.7347,17.6487,17.6773,46127.0
2015-10-01 12:00:00,30.82,30.88,30.72,30.84,69289.0,17.6773,17.7117,17.62,17.6888,69289.0
2015-10-01 12:30:00,30.84,30.95,30.84,30.95,56347.0,17.6888,17.7519,17.6888,17.7519,56347.0
2015-10-01 13:00:00,30.95,31.03,30.88,30.98,273601.0,17.7519,17.7978,17.7117,17.7691,273601.0
2015-10-01 13:30:00,30.98,31.09,30.95,31.02,169920.0,17.7691,17.8322,17.7519,17.792,169920.0
2015-10-01 14:00:00,31.03,31.09,30.99,31.01,52261.0,17.7978,17.8322,17.7748,17.7863,52261.0
2015-10-01 14:30:00,31.01,31.06,30.97,31.03,52601.0,17.7863,17.815,17.7634,17.7978,52601.0
2015-10-01 15:00:00,31.04,31.07,31.0,31.01,63572.0,17.8035,17.8207,17.7806,17.7863,63572.0
2015-10-01 15:30:00,31.01,31.17,30.92,31.16,216354.0,17.7863,17.8781,17.7347,17.8723,216354.0
2015-10-02 09:30:00,30.82,31.0,30.69,30.86,230094.0,17.6773,17.7806,17.6028,17.7003,230094.0
2015-10-02 10:00:00,30.84,30.96,30.68,30.74,164615.0,17.6888,17.7576,17.597,17.6314,164615.0
2015-10-02 10:30:00,30.73,30.86,30.67,30.73,81728.0,17.6257,17.7003,17.5913,17.6257,81728.0
2015-10-02 11:00:00,30.74,30.87,30.73,30.82,108039.0,17.6314,17.706,17.6257,17.6773,108039.0
2015-10-02 11:30:00,30.81,30.85,30.72,30.72,57728.0,17.6716,17.6945,17.62,17.62,57728.0
2015-10-02 12:00:00,30.73,30.75,30.65,30.66,73307.0,17.6257,17.6372,17.5798,17.5856,73307.0
2015-10-02 12:30:00,30.66,30.9,30.66,30.88,81783.0,17.5856,17.7232,17.5856,17.7117,81783.0
2015-10-02 13:00:00,30.89,30.99,30.86,30.97,113322.0,17.7175,17.7748,17.7003,17.7634,113322.0
2015-10-02 13:30:00,30.98,31.01,30.89,30.93,45289.0,17.7691,17.7863,17.7175,17.7404,45289.0
2015-10-02 14:00:00,30.93,31.04,30.91,30.98,76494.0,17.7404,17.8035,17.729,17.7691,76494.0
2015-10-02 14:30:00,30.98,31.02,30.89,30.9,90061.0,17.7691,17.792,17.7175,17.7232,90061.0
2015-10-02 15:00:00,30.9,31.07,30.89,31.0,244072.0,17.7232,17.8207,17.7175,17.7806,244072.0
2015-10-02 15:30:00,31.01,31.16,30.99,31.15,305996.0,17.7863,17.8723,17.7748,17.8666,305996.0
2015-10-05 09:30:00,31.33,31.68,31.24,31.54,113022.0,17.9699,18.1706,17.9182,18.0903,113022.0
2015-10-05 10:00:00,31.52,31.57,31.36,31.39,92402.0,18.0788,18.1075,17.9871,18.0043,92402.0
2015-10-05 10:30:00,31.39,31.51,31.35,31.44,87863.0,18.0043,18.0731,17.9813,18.0329,87863.0
2015-10-05 11:00:00,31.44,31.55,31.41,31.45,68333.0,18.0329,18.096,18.0157,18.0387,68333.0
2015-10-05 11:30:00,31.45,31.6,31.45,31.58,35135.0,18.0387,18.1247,18.0387,18.1132,35135.0
2015-10-05 12:00:00,31.58,31.64,31.47,31.47,74409.0,18.1132,18.1477,18.0502,18.0502,74409.0
2015-10-05 12:30:00,31.48,31.59,31.48,31.53,94621.0,18.0559,18.119,18.0559,18.0846,94621.0
2015-10-05 13:00:00,31.53,31.57,31.52,31.55,49145.0,18.0846,18.1075,18.0788,18.096,49145.0
2015-10-05 13:30:00,31.54,31.56,31.53,31.54,38152.0,18.0903,18.1018,18.0846,18.0903,38152.0
2015-10-05 14:00:00,31.54,31.61,31.53,31.6,55017.0,18.0903,18.1305,18.0846,18.1247,55017.0
2015-10-05 14:30:00,31.6,31.62,31.49,31.5,90820.0,18.1247,18.1362,18.0616,18.0674,90820.0
2015-10-05 15:00:00,31.5,31.66,31.5,31.64,95725.0,18.0674,18.1591,18.0674,18.1477,95725.0
2015-10-05 15:30:00,31.64,31.71,31.58,31.69,283565.0,18.1477,18.1878,18.1132,18.1763,283565.0
2015-10-06 09:30:00,31.71,31.8,31.5,31.67,122952.0,18.1878,18.2394,18.0674,18.1649,122952.0
2015-10-06 10:00:00,31.66,31.78,31.66,31.66,46219.0,18.1591,18.228,18.1591,18.1591,46219.0
2015-10-06 10:30:00,31.66,31.77,31.65,31.65,63027.0,18.1591,18.2222,18.1534,18.1534,63027.0
2015-10-06 11:00:00,31.66,31.77,31.66,31.72,69538.0,18.1591,18.2222,18.1591,18.1935,69538.0
2015-10-06 11:30:00,31.73,31.73,31.63,31.65,35936.0,18.1993,18.1993,18.1419,18.1534,35936.0
2015-10-06 12:00:00,31.66,31.72,31.64,31.66,54375.0,18.1591,18.1935,18.1477,18.1591,54375.0
2015-10-06 12:30:00,31.66,31.8,31.65,31.79,37504.0,18.1591,18.2394,18.1534,18.2337,37504.0
2015-10-06 13:00:00,31.79,31.88,31.77,31.86,34697.0,18.2337,18.2853,18.2222,18.2738,34697.0
2015-10-06 13:30:00,31.86,31.89,31.78,31.89,52475.0,18.2738,18.2911,18.228,18.2911,52475.0
2015-10-06 14:00:00,31.89,31.92,31.8,31.81,42578.0,18.2911,18.3083,18.2394,18.2452,42578.0
2015-10-06 14:30:00,31.81,31.82,31.68,31.71,47734.0,18.2452,18.2509,18.1706,18.1878,47734.0
2015-10-06 15:00:00,31.71,31.73,31.68,31.71,50948.0,18.1878,18.1993,18.1706,18.1878,50948.0
2015-10-06 15:30:00,31.72,31.76,31.68,31.75,175262.0,18.1935,18.2165,18.1706,18.2108,175262.0
2015-10-07 09:30:00,31.82,32.05,31.82,31.97,41282.0,18.2509,18.3828,18.2509,18.3369,41282.0
2015-10-07 10:00:00,31.99,32.1,31.95,32.09,41716.0,18.3484,18.4115,18.3255,18.4058,41716.0
2015-10-07 10:30:00,32.09,32.13,32.03,32.08,42286.0,18.4058,18.4287,18.3713,18.4,42286.0
2015-10-07 11:00:00,32.08,32.08,31.74,31.77,120321.0,18.4,18.4,18.205,18.2222,120321.0
2015-10-07 11:30:00,31.76,31.86,31.65,31.67,85356.0,18.2165,18.2738,18.1534,18.1649,85356.0
2015-10-07 12:00:00,31.68,31.7,31.54,31.58,92823.0,18.1706,18.1821,18.0903,18.1132,92823.0
2015-10-07 12:30:00,31.58,31.7,31.54,31.69,68870.0,18.1132,18.1821,18.0903,18.1763,68870.0
2015-10-07 13:00:00,31.69,31.75,31.69,31.69,84009.0,18.1763,18.2108,18.1763,18.1763,84009.0
2015-10-07 13:30:00,31.7,31.82,31.69,31.73,89904.0,18.1821,18.2509,18.1763,18.1993,89904.0
2015-10-07 14:00:00,31.74,31.76,31.71,31.76,96151.0,18.205,18.2165,18.1878,18.2165,96151.0
2015-10-07 14:30:00,31.76,31.79,31.64,31.65,102423.0,18.2165,18.2337,18.1477,18.1534,102423.0
2015-10-07 15:00:00,31.65,31.71,31.64,31.69,168032.0,18.1534,18.1878,18.1477,18.1763,168032.0
2015-10-07 15:30:00,31.69,31.82,31.66,31.82,393346.0,18.1763,18.2509,18.1591,18.2509,393346.0
2015-10-08 09:30:00,31.76,31.81,31.55,31.79,163580.0,18.2165,18.2452,18.096,18.2337,163580.0
2015-10-08 10:00:00,31.79,32.01,31.76,32.0,154118.0,18.2337,18.3599,18.2165,18.3541,154118.0
2015-10-08 10:30:00,31.99,32.07,31.95,32.05,46182.0,18.3484,18.3943,18.3255,18.3828,46182.0
2015-10-08 11:00:00,32.05,32.08,31.98,32.01,74674.0,18.3828,18.4,18.3427,18.3599,74674.0
2015-10-08 11:30:00,32.01,32.05,32.01,32.05,39355.0,18.3599,18.3828,18.3599,18.3828,39355.0
2015-10-08 12:00:00,32.04,32.08,31.96,31.96,63848.0,18.3771,18.4,18.3312,18.3312,63848.0
2015-10-08 12:30:00,31.96,31.96,31.87,31.88,67724.0,18.3312,18.3312,18.2796,18.2853,67724.0
2015-10-08 13:00:00,31.88,31.95,31.84,31.93,62248.0,18.2853,18.3255,18.2624,18.314,62248.0
2015-10-08 13:30:00,31.93,32.02,31.93,31.93,48088.0,18.314,18.3656,18.314,18.314,48088.0
2015-10-08 14:00:00,31.93,32.07,31.91,32.06,100455.0,18.314,18.3943,18.3025,18.3886,100455.0
2015-10-08 14:30:00,32.06,32.13,32.04,32.08,109354.0,18.3886,18.4287,18.3771,18.4,109354.0
2015-10-08 15:00:00,32.08,32.3,32.08,32.25,91450.0,18.4,18.5262,18.4,18.4975,91450.0
2015-10-08 15:30:00,32.25,32.35,32.24,32.3,190896.0,18.4975,18.5549,18.4918,18.5262,190896.0
2015-10-09 09:30:00,32.07,32.26,31.61,31.62,111785.0,18.3943,18.5033,18.1305,18.1362,111785.0
2015-10-09 10:00:00,31.61,31.62,31.27,31.3,167976.0,18.1305,18.1362,17.9354,17.9526,167976.0
2015-10-09 10:30:00,31.29,31.4,31.28,31.33,122291.0,17.9469,18.01,17.9412,17.9699,122291.0
2015-10-09 11:00:00,31.34,31.37,31.24,31.29,74739.0,17.9756,17.9928,17.9182,17.9469,74739.0
2015-10-09 11:30:00,31.29,31.34,31.27,31.33,110732.0,17.9469,17.9756,17.9354,17.9699,110732.0
2015-10-09 12:00:00,31.33,31.34,31.21,31.24,131974.0,17.9699,17.9756,17.901,17.9182,131974.0
2015-10-09 12:30:00,31.24,31.24,31.15,31.18,104556.0,17.9182,17.9182,17.8666,17.8838,104556.0
2015-10-09 13:00:00,31.19,31.24,31.02,31.02,111388.0,17.8896,17.9182,17.792,17.792,111388.0
2015-10-09 13:30:00,31.02,31.21,31.0,31.19,208674.0,17.792,17.901,17.7806,17.8896,208674.0
2015-10-09 14:00:00,31.19,31.2,31.05,31.08,97939.0,17.8896,17.8953,17.8093,17.8265,97939.0
2015-10-09 14:30:00,31.09,31.17,31.05,31.13,106555.0,17.8322,17.8781,17.8093,17.8551,106555.0
2015-10-09 15:00:00,31.14,31.14,31.05,31.07,311088.0,17.8609,17.8609,17.8093,17.8207,311088.0
2015-10-09 15:30:00,31.08,31.29,31.07,31.28,581234.0,17.8265,17.9469,17.8207,17.9412,581234.0
2015-10-12 09:30:00,31.31,31.43,31.22,31.33,51736.0,17.9584,18.0272,17.9068,17.9699,51736.0
2015-10-12 10:00:00,31.33,31.54,31.33,31.54,29492.0,17.9699,18.0903,17.9699,18.0903,29492.0
2015-10-12 10:30:00,31.53,31.76,31.53,31.62,89509.0,18.0846,18.2165,18.0846,18.1362,89509.0
2015-10-12 11:00:00,31.62,31.66,31.52,31.64,126016.0,18.1362,18.1591,18.0788,18.1477,126016.0
2015-10-12 11:30:00,31.65,31.73,31.57,31.6,82740.0,18.1534,18.1993,18.1075,18.1247,82740.0
2015-10-12 12:00:00,31.59,31.6,31.46,31.51,33403.0,18.119,18.1247,18.0444,18.0731,33403.0
2015-10-12 12:30:00,31.51,31.51,31.37,31.38,41609.0,18.0731,18.0731,17.9928,17.9985,41609.0
2015-10-12 13:00:00,31.38,31.5,31.38,31.4,34888.0,17.9985,18.0674,17.9985,18.01,34888.0
2015-10-12 13:30:00,31.4,31.5,31.4,31.45,28726.0,18.01,18.0674,18.01,18.0387,28726.0
2015-10-12 14:00:00,31.45,31.65,31.44,31.63,294756.0,18.0387,18.1534,18.0329,18.1419,294756.0
2015-10-12 14:30:00,31.63,31.69,31.62,31.65,42492.0,18.1419,18.1763,18.1362,18.1534,42492.0
2015-10-12 15:00:00,31.66,31.71,31.62,31.7,52314.0,18.1591,18.1878,18.1362,18.1821,52314.0
2015-10-12 15:30:00,31.7,31.79,31.68,31.79,328725.0,18.1821,18.2337,18.1706,18.2337,328725.0
2015-10-13 09:30:00,31.75,31.88,31.69,31.84,104879.0,18.2108,18.2853,18.1763,18.2624,104879.0
2015-10-13 10:00:00,31.83,31.83,31.7,31.79,84515.0,18.2566,18.2566,18.1821,18.2337,84515.0
2015-10-13 10:30:00,31.8,31.94,31.79,31.9,47454.0,18.2394,18.3197,18.2337,18.2968,47454.0
2015-10-13 11:00:00,31.9,31.9,31.84,31.86,27103.0,18.2968,18.2968,18.2624,18.2738,27103.0
2015-10-13 11:30:00,31.86,31.86,31.74,31.76,63123.0,18.2738,18.2738,18.205,18.2165,63123.0
2015-10-13 12:00:00,31.76,31.78,31.73,31.75,38282.0,18.2165,18.228,18.1993,18.2108,38282.0
2015-10-13 12:30:00,31.75,31.76,31.66,31.7,49637.0,18.2108,18.2165,18.1591,18.1821,49637.0
2015-10-13 13:00:00,31.7,31.79,31.68,31.78,58262.0,18.1821,18.2337,18.1706,18.228,58262.0
2015-10-13 13:30:00,31.79,31.79,31.72,31.75,38358.0,18.2337,18.2337,18.1935,18.2108,38358.0
2015-10-13 14:00:00,31.75,31.78,31.74,31.74,42422.0,18.2108,18.228,18.205,18.205,42422.0
2015-10-13 14:30:00,31.74,31.79,31.71,31.76,80652.0,18.205,18.2337,18.1878,18.2165,80652.0
2015-10-13 15:00:00,31.77,31.8,31.7,31.71,89935.0,18.2222,18.2394,18.1821,18.1878,89935.0
2015-10-13 15:30:00,31.7,31.74,31.61,31.67,266966.0,18.1821,18.205,18.1305,18.1649,266966.0
2015-10-14 09:30:00,31.71,31.95,31.25,31.73,172218.0,18.1878,18.3255,17.924,18.1993,172218.0
2015-10-14 10:00:00,31.74,31.82,31.63,31.63,89297.0,18.205,18.2509,18.1419,18.1419,89297.0
2015-10-14 10:30:00,31.63,31.68,31.48,31.54,114203.0,18.1419,18.1706,18.0559,18.0903,114203.0
2015-10-14 11:00:00,31.54,31.6,31.47,31.6,56566.0,18.0903,18.1247,18.0502,18.1247,56566.0
2015-10-14 11:30:00,31.61,31.61,31.53,31.6,75864.0,18.1305,18.1305,18.0846,18.1247,75864.0
2015-10-14 12:00:00,31.6,31.62,31.54,31.54,97224.0,18.1247,18.1362,18.0903,18.0903,97224.0
2015-10-14 12:30:00,31.53,31.61,31.52,31.57,41319.0,18.0846,18.1305,18.0788,18.1075,41319.0
2015-10-14 13:00:00,31.57,31.6,31.54,31.56,25505.0,18.1075,18.1247,18.0903,18.1018,25505.0
2015-10-14 13:30:00,31.55,31.61,31.53,31.57,137532.0,18.096,18.1305,18.0846,18.1075,137532.0
2015-10-14 14:00:00,31.59,31.6,31.51,31.54,68596.0,18.119,18.1247,18.0731,18.0903,68596.0
2015-10-14 14:30:00,31.53,31.57,31.42,31.46,68407.0,18.0846,18.1075,18.0215,18.0444,68407.0
2015-10-14 15:00:00,31.46,31.54,31.44,31.53,85427.0,18.0444,18.0903,18.0329,18.0846,85427.0
2015-10-14 15:30:00,31.53,31.58,31.37,31.39,374423.0,18.0846,18.1132,17.9928,18.0043,374423.0
2015-10-15 09:30:00,31.46,31.56,31.16,31.18,90438.0,18.0444,18.1018,17.8723,17.8838,90438.0
2015-10-15 10:00:00,31.16,31.28,31.11,31.19,151755.0,17.8723,17.9412,17.8437,17.8896,151755.0
2015-10-15 10:30:00,31.19,31.28,31.1,31.17,85758.0,17.8896,17.9412,17.8379,17.8781,85758.0
2015-10-15 11:00:00,31.17,31.19,30.94,31.05,71797.0,17.8781,17.8896,17.7462,17.8093,71797.0
2015-10-15 11:30:00,31.05,31.14,31.01,31.05,100233.0,17.8093,17.8609,17.7863,17.8093,100233.0
2015-10-15 12:00:00,31.05,31.19,31.05,31.17,51444.0,17.8093,17.8896,17.8093,17.8781,51444.0
2015-10-15 12:30:00,31.16,31.16,30.98,30.99,59317.0,17.8723,17.8723,17.7691,17.7748,59317.0
2015-10-15 13:00:00,31.0,31.1,30.99,31.04,35467.0,17.7806,17.8379,17.7748,17.8035,35467.0
2015-10-15 13:30:00,31.04,31.19,31.03,31.14,44955.0,17.8035,17.8896,17.7978,17.8609,44955.0
2015-10-15 14:00:00,31.14,31.19,31.13,31.18,40367.0,17.8609,17.8896,17.8551,17.8838,40367.0
2015-10-15 14:30:00,31.17,31.2,31.12,31.14,67819.0,17.8781,17.8953,17.8494,17.8609,67819.0
2015-10-15 15:00:00,31.15,31.24,31.13,31.2,256572.0,17.8666,17.9182,17.8551,17.8953,256572.0
2015-10-15 15:30:00,31.19,31.28,31.16,31.23,303553.0,17.8896,17.9412,17.8723,17.9125,303553.0
2015-10-16 09:30:00,31.32,31.72,31.32,31.38,225033.0,17.9641,18.1935,17.9641,17.9985,225033.0
2015-10-16 10:00:00,31.4,31.55,31.34,31.35,197668.0,18.01,18.096,17.9756,17.9813,197668.0
2015-10-16 10:30:00,31.34,31.58,31.3,31.58,492447.0,17.9756,18.1132,17.9526,18.1132,492447.0
2015-10-16 11:00:00,31.57,31.67,31.53,31.62,55478.0,18.1075,18.1649,18.0846,18.1362,55478.0
2015-10-16 11:30:00,31.61,31.65,31.57,31.65,24817.0,18.1305,18.1534,18.1075,18.1534,24817.0
2015-10-16 12:00:00,31.64,31.66,31.44,31.44,44968.0,18.1477,18.1591,18.0329,18.0329,44968.0
2015-10-16 12:30:00,31.44,31.51,31.4,31.49,40737.0,18.0329,18.0731,18.01,18.0616,40737.0
2015-10-16 13:00:00,31.5,31.56,31.49,31.51,31510.0,18.0674,18.1018,18.0616,18.0731,31510.0
2015-10-16 13:30:00,31.49,31.52,31.48,31.49,81395.0,18.0616,18.0788,18.0559,18.0616,81395.0
2015-10-16 14:00:00,31.49,31.58,31.48,31.56,53201.0,18.0616,18.1132,18.0559,18.1018,53201.0
2015-10-16 14:30:00,31.57,31.68,31.55,31.65,62281.0,18.1075,18.1706,18.096,18.1534,62281.0
2015-10-16 15:00:00,31.65,31.65,31.56,31.61,66534.0,18.1534,18.1534,18.1018,18.1305,66534.0
2015-10-16 15:30:00,31.62,31.71,31.59,31.6,314990.0,18.1362,18.1878,18.119,18.1247,314990.0
2015-10-19 09:30:00,31.55,31.71,31.42,31.55,107498.0,18.096,18.1878,18.0215,18.096,107498.0
2015-10-19 10:00:00,31.56,31.59,31.54,31.58,21601.0,18.1018,18.119,18.0903,18.1132,21601.0
2015-10-19 10:30:00,31.58,31.71,31.56,31.64,40835.0,18.1132,18.1878,18.1018,18.1477,40835.0
2015-10-19 11:00:00,31.64,31.64,31.56,31.62,68850.0,18.1477,18.1477,18.1018,18.1362,68850.0
2015-10-19 11:30:00,31.63,31.73,31.61,31.61,40637.0,18.1419,18.1993,18.1305,18.1305,40637.0
2015-10-19 12:00:00,31.61,31.63,31.55,31.58,64380.0,18.1305,18.1419,18.096,18.1132,64380.0
2015-10-19 12:30:00,31.58,31.63,31.53,31.55,71039.0,18.1132,18.1419,18.0846,18.096,71039.0
2015-10-19 13:00:00,31.56,31.58,31.49,31.56,140575.0,18.1018,18.1132,18.0616,18.1018,140575.0
2015-10-19 13:30:00,31.55,31.58,31.54,31.55,58093.0,18.096,18.1132,18.0903,18.096,58093.0
2015-10-19 14:00:00,31.56,31.62,31.54,31.55,55723.0,18.1018,18.1362,18.0903,18.096,55723.0
2015-10-19 14:30:00,31.56,31.61,31.55,31.56,173630.0,18.1018,18.1305,18.096,18.1018,173630.0
2015-10-19 15:00:00,31.57,31.65,31.56,31.61,83982.0,18.1075,18.1534,18.1018,18.1305,83982.0
2015-10-19 15:30:00,31.61,31.72,31.6,31.69,340949.0,18.1305,18.1935,18.1247,18.1763,340949.0
2015-10-20 09:30:00,31.71,31.96,31.35,31.36,121388.0,18.1878,18.3312,17.9813,17.9871,121388.0
2015-10-20 10:00:00,31.34,31.6,31.29,31.55,182668.0,17.9756,18.1247,17.9469,18.096,182668.0
2015-10-20 10:30:00,31.55,31.63,31.48,31.51,101965.0,18.096,18.1419,18.0559,18.0731,101965.0
2015-10-20 11:00:00,31.52,31.56,31.41,31.47,135996.0,18.0788,18.1018,18.0157,18.0502,135996.0
2015-10-20 11:30:00,31.46,31.56,31.4,31.46,104268.0,18.0444,18.1018,18.01,18.0444,104268.0
2015-10-20 12:00:00,31.46,31.47,31.38,31.44,73274.0,18.0444,18.0502,17.9985,18.0329,73274.0
2015-10-20 12:30:00,31.44,31.47,31.38,31.4,79684.0,18.0329,18.0502,17.9985,18.01,79684.0
2015-10-20 13:00:00,31.4,31.47,31.35,31.47,93244.0,18.01,18.0502,17.9813,18.0502,93244.0
2015-10-20 13:30:00,31.47,31.5,31.31,31.31,86772.0,18.0502,18.0674,17.9584,17.9584,86772.0
2015-10-20 14:00:00,31.31,31.42,31.3,31.37,105951.0,17.9584,18.0215,17.9526,17.9928,105951.0
2015-10-20 14:30:00,31.37,31.48,31.31,31.42,167579.0,17.9928,18.0559,17.9584,18.0215,167579.0
2015-10-20 15:00:00,31.43,31.54,31.4,31.46,151589.0,18.0272,18.0903,18.01,18.0444,151589.0
2015-10-20 15:30:00,31.47,31.48,31.38,31.4,612886.0,18.0502,18.0559,17.9985,18.01,612886.0
2015-10-21 09:30:00,31.5,31.56,31.36,31.56,66371.0,18.0674,18.1018,17.9871,18.1018,66371.0
2015-10-21 10:00:00,31.55,31.57,31.4,31.54,156555.0,18.096,18.1075,18.01,18.0903,156555.0
2015-10-21 10:30:00,31.53,31.55,31.46,31.51,120456.0,18.0846,18.096,18.0444,18.0731,120456.0
2015-10-21 11:00:00,31.52,31.59,31.46,31.5,172457.0,18.0788,18.119,18.0444,18.0674,172457.0
2015-10-21 11:30:00,31.5,31.59,31.47,31.5,58130.0,18.0674,18.119,18.0502,18.0674,58130.0
2015-10-21 12:00:00,31.49,31.5,31.38,31.4,57862.0,18.0616,18.0674,17.9985,18.01,57862.0
2015-10-21 12:30:00,31.39,31.45,31.35,31.35,42925.0,18.0043,18.0387,17.9813,17.9813,42925.0
2015-10-21 13:00:00,31.36,31.36,31.19,31.26,94247.0,17.9871,17.9871,17.8896,17.9297,94247.0
2015-10-21 13:30:00,31.26,31.42,31.25,31.4,68611.0,17.9297,18.0215,17.924,18.01,68611.0
2015-10-21 14:00:00,31.39,31.47,31.34,31.39,93604.0,18.0043,18.0502,17.9756,18.0043,93604.0
2015-10-21 14:30:00,31.39,31.45,31.34,31.43,123425.0,18.0043,18.0387,17.9756,18.0272,123425.0
2015-10-21 15:00:00,31.43,31.48,31.38,31.42,188372.0,18.0272,18.0559,17.9985,18.0215,188372.0
2015-10-21 15:30:00,31.41,31.44,31.29,31.33,395975.0,18.0157,18.0329,17.9469,17.9699,395975.0
2015-10-22 09:30:00,31.49,31.6,31.14,31.26,79359.0,18.0616,18.1247,17.8609,17.9297,79359.0
2015-10-22 10:00:00,31.27,31.37,31.17,31.24,46475.0,17.9354,17.9928,17.8781,17.9182,46475.0
2015-10-22 10:30:00,31.24,31.42,31.15,31.42,53715.0,17.9182,18.0215,17.8666,18.0215,53715.0
2015-10-22 11:00:00,31.42,31.46,31.28,31.34,157321.0,18.0215,18.0444,17.9412,17.9756,157321.0
2015-10-22 11:30:00,31.35,31.57,31.34,31.56,409594.0,17.9813,18.1075,17.9756,18.1018,409594.0
2015-10-22 12:00:00,31.57,31.69,31.51,31.54,1378132.0,18.1075,18.1763,18.0731,18.0903,1378132.0
2015-10-22 12:30:00,31.54,31.6,31.38,31.43,303384.0,18.0903,18.1247,17.9985,18.0272,303384.0
2015-10-22 13:00:00,31.43,31.59,31.41,31.47,80928.0,18.0272,18.119,18.0157,18.0502,80928.0
2015-10-22 13:30:00,31.47,31.5,31.4,31.4,77903.0,18.0502,18.0674,18.01,18.01,77903.0
2015-10-22 14:00:00,31.41,31.5,31.35,31.42,1246745.0,18.0157,18.0674,17.9813,18.0215,1246745.0
2015-10-22 14:30:00,31.41,31.45,31.32,31.38,136367.0,18.0157,18.0387,17.9641,17.9985,136367.0
2015-10-22 15:00:00,31.38,31.39,31.32,31.35,139850.0,17.9985,18.0043,17.9641,17.9813,139850.0
2015-10-22 15:30:00,31.35,31.36,31.27,31.27,473273.0,17.9813,17.9871,17.9354,17.9354,473273.0
2015-10-23 09:30:00,31.34,31.58,31.19,31.25,128346.0,17.9756,18.1132,17.8896,17.924,128346.0
2015-10-23 10:00:00,31.25,31.25,31.14,31.15,287905.0,17.924,17.924,17.8609,17.8666,287905.0
2015-10-23 10:30:00,31.15,31.2,31.05,31.12,121965.0,17.8666,17.8953,17.8093,17.8494,121965.0
2015-10-23 11:00:00,31.12,31.16,31.01,31.02,114563.0,17.8494,17.8723,17.7863,17.792,114563.0
2015-10-23 11:30:00,31.03,31.14,30.9,30.94,502479.0,17.7978,17.8609,17.7232,17.7462,502479.0
2015-10-23 12:00:00,30.94,30.97,30.76,30.89,1402025.0,17.7462,17.7634,17.6429,17.7175,1402025.0
2015-10-23 12:30:00,30.89,30.92,30.8,30.87,42913.0,17.7175,17.7347,17.6659,17.706,42913.0
2015-10-23 13:00:00,30.86,30.92,30.83,30.87,41606.0,17.7003,17.7347,17.6831,17.706,41606.0
2015-10-23 13:30:00,30.87,30.92,30.81,30.85,71110.0,17.706,17.7347,17.6716,17.6945,71110.0
2015-10-23 14:00:00,30.84,30.92,30.81,30.9,68662.0,17.6888,17.7347,17.6716,17.7232,68662.0
2015-10-23 14:30:00,30.9,30.91,30.88,30.89,89616.0,17.7232,17.729,17.7117,17.7175,89616.0
2015-10-23 15:00:00,30.89,31.06,30.89,30.93,204069.0,17.7175,17.815,17.7175,17.7404,204069.0
2015-10-23 15:30:00,30.93,31.07,30.89,31.05,339348.0,17.7404,17.8207,17.7175,17.8093,339348.0
2015-10-26 09:30:00,31.1,31.18,30.97,31.02,111425.0,17.8379,17.8838,17.7634,17.792,111425.0
2015-10-26 10:00:00,31.02,31.05,30.94,30.97,68798.0,17.792,17.8093,17.7462,17.7634,68798.0
2015-10-26 10:30:00,30.97,31.0,30.89,30.89,887817.0,17.7634,17.7806,17.7175,17.7175,887817.0
2015-10-26 11:00:00,30.9,31.15,30.89,31.14,105048.0,17.7232,17.8666,17.7175,17.8609,105048.0
2015-10-26 11:30:00,31.13,31.13,30.95,31.11,1203672.0,17.8551,17.8551,17.7519,17.8437,1203672.0
2015-10-26 12:00:00,31.11,31.23,31.11,31.16,86217.0,17.8437,17.9125,17.8437,17.8723,86217.0
2015-10-26 12:30:00,31.16,31.25,31.13,31.18,57993.0,17.8723,17.924,17.8551,17.8838,57993.0
2015-10-26 13:00:00,31.18,31.25,31.16,31.23,59478.0,17.8838,17.924,17.8723,17.9125,59478.0
2015-10-26 13:30:00,31.23,31.3,31.2,31.28,596400.0,17.9125,17.9526,17.8953,17.9412,596400.0
2015-10-26 14:00:00,31.28,31.33,31.28,31.32,105611.0,17.9412,17.9699,17.9412,17.9641,105611.0
2015-10-26 14:30:00,31.31,31.32,31.22,31.25,73676.0,17.9584,17.9641,17.9068,17.924,73676.0
2015-10-26 15:00:00,31.25,31.26,31.18,31.22,90456.0,17.924,17.9297,17.8838,17.9068,90456.0
2015-10-26 15:30:00,31.23,31.23,31.04,31.15,548797.0,17.9125,17.9125,17.8035,17.8666,548797.0
2015-10-27 09:30:00,31.09,31.12,30.89,30.9,48260.0,17.8322,17.8494,17.7175,17.7232,48260.0
2015-10-27 10:00:00,30.9,30.96,30.73,30.77,56638.0,17.7232,17.7576,17.6257,17.6487,56638.0
2015-10-27 10:30:00,30.77,30.87,30.75,30.84,35447.0,17.6487,17.706,17.6372,17.6888,35447.0
2015-10-27 11:00:00,30.84,30.9,30.8,30.87,61808.0,17.6888,17.7232,17.6659,17.706,61808.0
2015-10-27 11:30:00,30.86,30.87,30.58,30.6,76302.0,17.7003,17.706,17.5397,17.5511,76302.0
2015-10-27 12:00:00,30.6,30.62,30.49,30.49,54075.0,17.5511,17.5626,17.4881,17.4881,54075.0
2015-10-27 12:30:00,30.5,30.5,30.38,30.41,114336.0,17.4938,17.4938,17.425,17.4422,114336.0
2015-10-27 13:00:00,30.39,30.4,30.28,30.34,67404.0,17.4307,17.4364,17.3676,17.402,67404.0
2015-10-27 13:30:00,30.35,30.44,30.3,30.43,86826.0,17.4078,17.4594,17.3791,17.4536,86826.0
2015-10-27 14:00:00,30.43,30.5,30.4,30.49,126638.0,17.4536,17.4938,17.4364,17.4881,126638.0
2015-10-27 14:30:00,30.49,30.49,30.34,30.36,91012.0,17.4881,17.4881,17.402,17.4135,91012.0
2015-10-27 15:00:00,30.36,30.48,30.36,30.43,139470.0,17.4135,17.4823,17.4135,17.4536,139470.0
2015-10-27 15:30:00,30.44,30.51,30.24,30.24,765101.0,17.4594,17.4995,17.3447,17.3447,765101.0
2015-10-28 09:30:00,30.35,30.64,30.23,30.59,134026.0,17.4078,17.5741,17.3389,17.5454,134026.0
2015-10-28 10:00:00,30.6,30.77,30.49,30.76,205868.0,17.5511,17.6487,17.4881,17.6429,205868.0
2015-10-28 10:30:00,30.76,30.87,30.73,30.85,132648.0,17.6429,17.706,17.6257,17.6945,132648.0
2015-10-28 11:00:00,30.85,30.86,30.73,30.75,145803.0,17.6945,17.7003,17.6257,17.6372,145803.0
2015-10-28 11:30:00,30.75,30.79,30.65,30.78,106328.0,17.6372,17.6601,17.5798,17.6544,106328.0
2015-10-28 12:00:00,30.78,30.78,30.69,30.71,41224.0,17.6544,17.6544,17.6028,17.6142,41224.0
2015-10-28 12:30:00,30.71,30.77,30.7,30.73,36218.0,17.6142,17.6487,17.6085,17.6257,36218.0
2015-10-28 13:00:00,30.73,30.77,30.64,30.65,48872.0,17.6257,17.6487,17.5741,17.5798,48872.0
2015-10-28 13:30:00,30.66,30.71,30.63,30.71,57134.0,17.5856,17.6142,17.5684,17.6142,57134.0
2015-10-28 14:00:00,30.69,30.69,30.06,30.22,294547.0,17.6028,17.6028,17.2414,17.3332,294547.0
2015-10-28 14:30:00,30.23,30.23,30.05,30.16,122508.0,17.3389,17.3389,17.2357,17.2988,122508.0
2015-10-28 15:00:00,30.16,30.46,30.13,30.41,110205.0,17.2988,17.4708,17.2816,17.4422,110205.0
2015-10-28 15:30:00,30.41,30.68,30.41,30.62,354144.0,17.4422,17.597,17.4422,17.5626,354144.0
2015-10-29 09:30:00,30.43,30.81,30.29,30.55,64808.0,17.4536,17.6716,17.3733,17.5225,64808.0
2015-10-29 10:00:00,30.56,30.6,30.2,30.22,155115.0,17.5282,17.5511,17.3217,17.3332,155115.0
2015-10-29 10:30:00,30.22,30.26,30.03,30.1,121308.0,17.3332,17.3561,17.2242,17.2644,121308.0
2015-10-29 11:00:00,30.11,30.31,30.05,30.3,107918.0,17.2701,17.3848,17.2357,17.3791,107918.0
2015-10-29 11:30:00,30.29,30.45,30.28,30.43,98513.0,17.3733,17.4651,17.3676,17.4536,98513.0
2015-10-29 12:00:00,30.43,30.53,30.35,30.51,142912.0,17.4536,17.511,17.4078,17.4995,142912.0
2015-10-29 12:30:00,30.51,30.56,30.44,30.54,85393.0,17.4995,17.5282,17.4594,17.5167,85393.0
2015-10-29 13:00:00,30.55,30.62,30.4,30.51,214458.0,17.5225,17.5626,17.4364,17.4995,214458.0
2015-10-29 13:30:00,30.51,30.7,30.47,30.47,375986.0,17.4995,17.6085,17.4766,17.4766,375986.0
2015-10-29 14:00:00,30.46,30.51,30.38,30.4,97403.0,17.4708,17.4995,17.425,17.4364,97403.0
2015-10-29 14:30:00,30.4,30.45,30.27,30.34,218096.0,17.4364,17.4651,17.3619,17.402,218096.0
2015-10-29 15:00:00,30.34,30.46,30.24,30.44,170263.0,17.402,17.4708,17.3447,17.4594,170263.0
2015-10-29 15:30:00,30.44,30.48,30.26,30.29,615105.0,17.4594,17.4823,17.3561,17.3733,615105.0
2015-10-30 09:30:00,30.4,30.95,29.9,30.53,155823.0,17.4364,17.7519,17.1497,17.511,155823.0
2015-10-30 10:00:00,30.58,30.63,30.07,30.26,135655.0,17.5397,17.5684,17.2472,17.3561,135655.0
2015-10-30 10:30:00,30.25,30.53,30.23,30.35,57149.0,17.3504,17.511,17.3389,17.4078,57149.0
2015-10-30 11:00:00,30.36,30.44,30.29,30.43,53292.0,17.4135,17.4594,17.3733,17.4536,53292.0
2015-10-30 11:30:00,30.41,30.45,30.25,30.28,55473.0,17.4422,17.4651,17.3504,17.3676,55473.0
2015-10-30 12:00:00,30.27,30.3,30.1,30.11,98217.0,17.3619,17.3791,17.2644,17.2701,98217.0
2015-10-30 12:30:00,30.1,30.19,29.99,30.18,141917.0,17.2644,17.316,17.2013,17.3103,141917.0
2015-10-30 13:00:00,30.18,30.19,30.05,30.17,50920.0,17.3103,17.316,17.2357,17.3045,50920.0
2015-10-30 13:30:00,30.16,30.18,30.04,30.04,94350.0,17.2988,17.3103,17.23,17.23,94350.0
2015-10-30 14:00:00,30.04,30.2,30.01,30.14,130044.0,17.23,17.3217,17.2127,17.2873,130044.0
2015-10-30 14:30:00,30.15,30.47,30.14,30.4,114411.0,17.293,17.4766,17.2873,17.4364,114411.0
2015-10-30 15:00:00,30.41,30.8,30.39,30.65,168597.0,17.4422,17.6659,17.4307,17.5798,168597.0
2015-10-30 15:30:00,30.64,30.71,30.6,30.63,339624.0,17.5741,17.6142,17.5511,17.5684,339624.0
2015-11-02 09:30:00,30.66,31.15,30.5,31.0,98484.0,17.5856,17.8666,17.4938,17.7806,98484.0
2015-11-02 10:00:00,31.01,31.14,30.87,31.12,157616.0,17.7863,17.8609,17.706,17.8494,157616.0
2015-11-02 10:30:00,31.11,31.19,31.03,31.16,76615.0,17.8437,17.8896,17.7978,17.8723,76615.0
2015-11-02 11:00:00,31.15,31.29,31.13,31.22,60057.0,17.8666,17.9469,17.8551,17.9068,60057.0
2015-11-02 11:30:00,31.23,31.42,31.22,31.4,55359.0,17.9125,18.0215,17.9068,18.01,55359.0
2015-11-02 12:00:00,31.4,31.44,31.33,31.34,64797.0,18.01,18.0329,17.9699,17.9756,64797.0
2015-11-02 12:30:00,31.35,31.53,31.31,31.51,77515.0,17.9813,18.0846,17.9584,18.0731,77515.0
2015-11-02 13:00:00,31.5,31.6,31.48,31.59,59029.0,18.0674,18.1247,18.0559,18.119,59029.0
2015-11-02 13:30:00,31.59,31.61,31.5,31.59,65907.0,18.119,18.1305,18.0674,18.119,65907.0
2015-11-02 14:00:00,31.6,31.73,31.59,31.68,69639.0,18.1247,18.1993,18.119,18.1706,69639.0
2015-11-02 14:30:00,31.69,31.95,31.67,31.92,102480.0,18.1763,18.3255,18.1649,18.3083,102480.0
2015-11-02 15:00:00,31.91,31.97,31.68,31.82,237788.0,18.3025,18.3369,18.1706,18.2509,237788.0
2015-11-02 15:30:00,31.82,31.83,31.63,31.81,328473.0,18.2509,18.2566,18.1419,18.2452,328473.0
2015-11-03 09:30:00,31.69,31.86,31.54,31.62,196438.0,18.1763,18.2738,18.0903,18.1362,196438.0
2015-11-03 10:00:00,31.68,31.93,31.57,31.9,79990.0,18.1706,18.314,18.1075,18.2968,79990.0
2015-11-03 10:30:00,31.9,31.96,31.87,31.95,37915.0,18.2968,18.3312,18.2796,18.3255,37915.0
2015-11-03 11:00:00,31.95,32.02,31.9,31.99,64217.0,18.3255,18.3656,18.2968,18.3484,64217.0
2015-11-03 11:30:00,32.0,32.09,31.98,32.08,65808.0,18.3541,18.4058,18.3427,18.4,65808.0
2015-11-03 12:00:00,32.07,32.07,31.98,32.01,61539.0,18.3943,18.3943,18.3427,18.3599,61539.0
2015-11-03 12:30:00,32.02,32.06,31.96,32.04,37238.0,18.3656,18.3886,18.3312,18.3771,37238.0
2015-11-03 13:00:00,32.03,32.11,32.02,32.06,37758.0,18.3713,18.4172,18.3656,18.3886,37758.0
2015-11-03 13:30:00,32.05,32.11,32.02,32.05,56667.0,18.3828,18.4172,18.3656,18.3828,56667.0
2015-11-03 14:00:00,32.07,32.21,32.07,32.19,71437.0,18.3943,18.4746,18.3943,18.4631,71437.0
2015-11-03 14:30:00,32.2,32.24,32.15,32.19,61368.0,18.4689,18.4918,18.4402,18.4631,61368.0
2015-11-03 15:00:00,32.19,32.2,32.13,32.15,74965.0,18.4631,18.4689,18.4287,18.4402,74965.0
2015-11-03 15:30:00,32.15,32.17,32.04,32.08,257204.0,18.4402,18.4516,18.3771,18.4,257204.0
2015-11-04 09:30:00,32.1,32.18,31.79,31.99,155702.0,18.4115,18.4574,18.2337,18.3484,155702.0
2015-11-04 10:00:00,31.99,32.05,31.95,31.96,34323.0,18.3484,18.3828,18.3255,18.3312,34323.0
2015-11-04 10:30:00,31.97,32.0,31.77,31.79,38645.0,18.3369,18.3541,18.2222,18.2337,38645.0
2015-11-04 11:00:00,31.79,31.82,31.63,31.65,60868.0,18.2337,18.2509,18.1419,18.1534,60868.0
2015-11-04 11:30:00,31.64,31.67,31.48,31.49,62567.0,18.1477,18.1649,18.0559,18.0616,62567.0
2015-11-04 12:00:00,31.49,31.57,31.46,31.52,58828.0,18.0616,18.1075,18.0444,18.0788,58828.0
2015-11-04 12:30:00,31.53,31.58,31.46,31.49,57788.0,18.0846,18.1132,18.0444,18.0616,57788.0
2015-11-04 13:00:00,31.5,31.52,31.38,31.43,47627.0,18.0674,18.0788,17.9985,18.0272,47627.0
2015-11-04 13:30:00,31.44,31.5,31.42,31.45,48155.0,18.0329,18.0674,18.0215,18.0387,48155.0
2015-11-04 14:00:00,31.45,31.52,31.43,31.46,43407.0,18.0387,18.0788,18.0272,18.0444,43407.0
2015-11-04 14:30:00,31.46,31.47,31.36,31.4,58526.0,18.0444,18.0502,17.9871,18.01,58526.0
2015-11-04 15:00:00,31.41,31.43,31.38,31.4,83153.0,18.0157,18.0272,17.9985,18.01,83153.0
2015-11-04 15:30:00,31.4,31.43,31.35,31.43,208758.0,18.01,18.0272,17.9813,18.0272,208758.0
2015-11-05 09:30:00,31.41,31.58,31.08,31.14,144843.0,18.0157,18.1132,17.8265,17.8609,144843.0
2015-11-05 10:00:00,31.16,31.25,31.13,31.13,39449.0,17.8723,17.924,17.8551,17.8551,39449.0
2015-11-05 10:30:00,31.11,31.23,31.09,31.19,46678.0,17.8437,17.9125,17.8322,17.8896,46678.0
2015-11-05 11:00:00,31.2,31.26,31.16,31.2,36474.0,17.8953,17.9297,17.8723,17.8953,36474.0
2015-11-05 11:30:00,31.2,31.24,31.14,31.19,37015.0,17.8953,17.9182,17.8609,17.8896,37015.0
2015-11-05 12:00:00,31.19,31.29,31.19,31.27,29349.0,17.8896,17.9469,17.8896,17.9354,29349.0
2015-11-05 12:30:00,31.28,31.31,31.21,31.31,41679.0,17.9412,17.9584,17.901,17.9584,41679.0
2015-11-05 13:00:00,31.31,31.36,31.24,31.28,41731.0,17.9584,17.9871,17.9182,17.9412,41731.0
2015-11-05 13:30:00,31.28,31.33,31.27,31.27,31359.0,17.9412,17.9699,17.9354,17.9354,31359.0
2015-11-05 14:00:00,31.28,31.35,31.28,31.28,56176.0,17.9412,17.9813,17.9412,17.9412,56176.0
2015-11-05 14:30:00,31.28,31.32,31.26,31.28,40525.0,17.9412,17.9641,17.9297,17.9412,40525.0
2015-11-05 15:00:00,31.27,31.4,31.22,31.39,65729.0,17.9354,18.01,17.9068,18.0043,65729.0
2015-11-05 15:30:00,31.39,31.44,31.34,31.43,237035.0,18.0043,18.0329,17.9756,18.0272,237035.0
2015-11-06 09:30:00,31.24,31.46,30.77,30.85,192888.0,17.9182,18.0444,17.6487,17.6945,192888.0
2015-11-06 10:00:00,30.88,30.97,30.76,30.85,76322.0,17.7117,17.7634,17.6429,17.6945,76322.0
2015-11-06 10:30:00,30.84,30.93,30.73,30.74,86749.0,17.6888,17.7404,17.6257,17.6314,86749.0
2015-11-06 11:00:00,30.73,30.73,30.44,30.5,103090.0,17.6257,17.6257,17.4594,17.4938,103090.0
2015-11-06 11:30:00,30.51,30.63,30.43,30.43,77539.0,17.4995,17.5684,17.4536,17.4536,77539.0
2015-11-06 12:00:00,30.43,30.52,30.4,30.42,51715.0,17.4536,17.5053,17.4364,17.4479,51715.0
2015-11-06 12:30:00,30.41,30.42,30.31,30.33,48212.0,17.4422,17.4479,17.3848,17.3963,48212.0
2015-11-06 13:00:00,30.33,30.35,30.25,30.29,52761.0,17.3963,17.4078,17.3504,17.3733,52761.0
2015-11-06 13:30:00,30.28,30.37,30.26,30.36,58995.0,17.3676,17.4192,17.3561,17.4135,58995.0
2015-11-06 14:00:00,30.37,30.46,30.34,30.36,60789.0,17.4192,17.4708,17.402,17.4135,60789.0
2015-11-06 14:30:00,30.36,30.37,30.31,30.34,78464.0,17.4135,17.4192,17.3848,17.402,78464.0
2015-11-06 15:00:00,30.34,30.38,30.16,30.25,233197.0,17.402,17.425,17.2988,17.3504,233197.0
2015-11-06 15:30:00,30.25,30.36,30.19,30.28,429580.0,17.3504,17.4135,17.316,17.3676,429580.0
2015-11-09 09:30:00,30.22,30.35,29.52,29.69,255628.0,17.3332,17.4078,16.9317,17.0292,255628.0
2015-11-09 10:00:00,29.69,29.84,29.65,29.71,55063.0,17.0292,17.1152,17.0063,17.0407,55063.0
2015-11-09 10:30:00,29.69,29.79,29.67,29.76,60169.0,17.0292,17.0866,17.0177,17.0694,60169.0
2015-11-09 11:00:00,29.74,29.75,29.6,29.66,60578.0,17.0579,17.0636,16.9776,17.012,60578.0
2015-11-09 11:30:00,29.67,29.74,29.66,29.68,67468.0,17.0177,17.0579,17.012,17.0235,67468.0
2015-11-09 12:00:00,29.68,29.82,29.59,29.79,53893.0,17.0235,17.1038,16.9718,17.0866,53893.0
2015-11-09 12:30:00,29.79,29.89,29.77,29.79,39229.0,17.0866,17.1439,17.0751,17.0866,39229.0
2015-11-09 13:00:00,29.79,29.8,29.6,29.7,39666.0,17.0866,17.0923,16.9776,17.0349,39666.0
2015-11-09 13:30:00,29.71,29.77,29.63,29.76,37690.0,17.0407,17.0751,16.9948,17.0694,37690.0
2015-11-09 14:00:00,29.74,29.9,29.73,29.85,61437.0,17.0579,17.1497,17.0521,17.121,61437.0
2015-11-09 14:30:00,29.86,29.94,29.82,29.86,91270.0,17.1267,17.1726,17.1038,17.1267,91270.0
2015-11-09 15:00:00,29.86,29.91,29.79,29.9,105292.0,17.1267,17.1554,17.0866,17.1497,105292.0
2015-11-09 15:30:00,29.91,30.04,29.89,29.97,227725.0,17.1554,17.23,17.1439,17.1898,227725.0
2015-11-10 09:30:00,29.9,30.06,29.8,29.85,45579.0,17.1497,17.2414,17.0923,17.121,45579.0
2015-11-10 10:00:00,29.85,29.94,29.77,29.87,101142.0,17.121,17.1726,17.0751,17.1324,101142.0
2015-11-10 10:30:00,29.87,29.94,29.81,29.85,31073.0,17.1324,17.1726,17.098,17.121,31073.0
2015-11-10 11:00:00,29.86,29.87,29.71,29.71,40587.0,17.1267,17.1324,17.0407,17.0407,40587.0
2015-11-10 11:30:00,29.73,29.79,29.62,29.7,36228.0,17.0521,17.0866,16.9891,17.0349,36228.0
2015-11-10 12:00:00,29.7,29.72,29.61,29.67,37432.0,17.0349,17.0464,16.9833,17.0177,37432.0
2015-11-10 12:30:00,29.66,29.71,29.62,29.65,49304.0,17.012,17.0407,16.9891,17.0063,49304.0
2015-11-10 13:00:00,29.65,29.69,29.58,29.63,27765.0,17.0063,17.0292,16.9661,16.9948,27765.0
2015-11-10 13:30:00,29.64,29.66,29.44,29.44,62469.0,17.0005,17.012,16.8858,16.8858,62469.0
2015-11-10 14:00:00,29.45,29.45,29.33,29.44,70085.0,16.8915,16.8915,16.8227,16.8858,70085.0
2015-11-10 14:30:00,29.43,29.54,29.42,29.51,29619.0,16.8801,16.9432,16.8743,16.926,29619.0
2015-11-10 15:00:00,29.51,29.58,29.47,29.58,45807.0,16.926,16.9661,16.903,16.9661,45807.0
2015-11-10 15:30:00,29.58,29.61,29.53,29.58,171185.0,16.9661,16.9833,16.9374,16.9661,171185.0
2015-11-11 09:30:00,29.7,29.8,29.58,29.58,37538.0,17.0349,17.0923,16.9661,16.9661,37538.0
2015-11-11 10:00:00,29.58,29.63,29.48,29.54,46807.0,16.9661,16.9948,16.9088,16.9432,46807.0
2015-11-11 10:30:00,29.52,29.53,29.38,29.45,31928.0,16.9317,16.9374,16.8514,16.8915,31928.0
2015-11-11 11:00:00,29.42,29.47,29.36,29.43,25621.0,16.8743,16.903,16.8399,16.8801,25621.0
2015-11-11 11:30:00,29.44,29.47,29.39,29.46,27646.0,16.8858,16.903,16.8571,16.8973,27646.0
2015-11-11 12:00:00,29.47,29.47,29.4,29.44,27908.0,16.903,16.903,16.8629,16.8858,27908.0
2015-11-11 12:30:00,29.44,29.55,29.42,29.55,54481.0,16.8858,16.9489,16.8743,16.9489,54481.0
2015-11-11 13:00:00,29.55,29.59,29.49,29.5,44778.0,16.9489,16.9718,16.9145,16.9202,44778.0
2015-11-11 13:30:00,29.49,29.58,29.47,29.54,46481.0,16.9145,16.9661,16.903,16.9432,46481.0
2015-11-11 14:00:00,29.54,29.61,29.49,29.61,42442.0,16.9432,16.9833,16.9145,16.9833,42442.0
2015-11-11 14:30:00,29.62,29.62,29.55,29.58,48766.0,16.9891,16.9891,16.9489,16.9661,48766.0
2015-11-11 15:00:00,29.58,29.61,29.56,29.61,77614.0,16.9661,16.9833,16.9546,16.9833,77614.0
2015-11-11 15:30:00,29.6,29.61,29.5,29.51,173403.0,16.9776,16.9833,16.9202,16.926,173403.0
2015-11-12 09:30:00,29.43,29.49,29.07,29.11,87978.0,16.8801,16.9145,16.6736,16.6965,87978.0
2015-11-12 10:00:00,29.1,29.14,29.01,29.03,32367.0,16.6908,16.7137,16.6392,16.6506,32367.0
2015-11-12 10:30:00,29.01,29.16,29.01,29.16,51648.0,16.6392,16.7252,16.6392,16.7252,51648.0
2015-11-12 11:00:00,29.16,29.19,29.1,29.16,53333.0,16.7252,16.7424,16.6908,16.7252,53333.0
2015-11-12 11:30:00,29.17,29.19,29.13,29.17,47681.0,16.7309,16.7424,16.708,16.7309,47681.0
2015-11-12 12:00:00,29.17,29.18,29.03,29.07,97877.0,16.7309,16.7367,16.6506,16.6736,97877.0
2015-11-12 12:30:00,29.06,29.24,28.99,29.2,128350.0,16.6679,16.7711,16.6277,16.7482,128350.0
2015-11-12 13:00:00,29.2,29.29,29.17,29.29,37232.0,16.7482,16.7998,16.7309,16.7998,37232.0
2015-11-12 13:30:00,29.29,29.3,29.18,29.28,139169.0,16.7998,16.8055,16.7367,16.794,139169.0
2015-11-12 14:00:00,29.28,29.3,29.2,29.29,79258.0,16.794,16.8055,16.7482,16.7998,79258.0
2015-11-12 14:30:00,29.3,29.31,29.18,29.21,41991.0,16.8055,16.8112,16.7367,16.7539,41991.0
2015-11-12 15:00:00,29.2,29.25,29.17,29.19,51774.0,16.7482,16.7768,16.7309,16.7424,51774.0
2015-11-12 15:30:00,29.19,29.2,29.11,29.12,127083.0,16.7424,16.7482,16.6965,16.7023,127083.0
2015-11-13 09:30:00,29.13,29.33,29.02,29.14,43661.0,16.708,16.8227,16.6449,16.7137,43661.0
2015-11-13 10:00:00,29.1,29.13,28.9,28.92,71585.0,16.6908,16.708,16.5761,16.5876,71585.0
2015-11-13 10:30:00,28.92,29.09,28.91,29.04,52420.0,16.5876,16.6851,16.5818,16.6564,52420.0
2015-11-13 11:00:00,29.04,29.11,28.87,29.01,40501.0,16.6564,16.6965,16.5589,16.6392,40501.0
2015-11-13 11:30:00,29.0,29.07,28.94,29.07,26220.0,16.6334,16.6736,16.599,16.6736,26220.0
2015-11-13 12:00:00,29.07,29.07,28.91,28.92,70865.0,16.6736,16.6736,16.5818,16.5876,70865.0
2015-11-13 12:30:00,28.92,28.92,28.72,28.78,68656.0,16.5876,16.5876,16.4728,16.5073,68656.0
2015-11-13 13:00:00,28.79,28.9,28.77,28.88,28059.0,16.513,16.5761,16.5015,16.5646,28059.0
2015-11-13 13:30:00,28.88,28.9,28.76,28.78,20309.0,16.5646,16.5761,16.4958,16.5073,20309.0
2015-11-13 14:00:00,28.77,28.82,28.77,28.78,23926.0,16.5015,16.5302,16.5015,16.5073,23926.0
2015-11-13 14:30:00,28.79,28.79,28.66,28.67,35616.0,16.513,16.513,16.4384,16.4442,35616.0
2015-11-13 15:00:00,28.68,28.7,28.58,28.61,59915.0,16.4499,16.4614,16.3925,16.4098,59915.0
2015-11-13 15:30:00,28.61,28.7,28.59,28.62,166993.0,16.4098,16.4614,16.3983,16.4155,166993.0
2015-11-16 09:30:00,28.58,28.72,28.43,28.68,56146.0,16.3925,16.4728,16.3065,16.4499,56146.0
2015-11-16 10:00:00,28.67,28.68,28.5,28.56,31298.0,16.4442,16.4499,16.3467,16.3811,31298.0
2015-11-16 10:30:00,28.56,28.66,28.56,28.64,34721.0,16.3811,16.4384,16.3811,16.427,34721.0
2015-11-16 11:00:00,28.66,28.72,28.57,28.57,43468.0,16.4384,16.4728,16.3868,16.3868,43468.0
2015-11-16 11:30:00,28.57,28.73,28.57,28.65,32391.0,16.3868,16.4786,16.3868,16.4327,32391.0
2015-11-16 12:00:00,28.65,28.7,28.57,28.69,42889.0,16.4327,16.4614,16.3868,16.4556,42889.0
2015-11-16 12:30:00,28.68,28.76,28.63,28.74,31320.0,16.4499,16.4958,16.4212,16.4843,31320.0
2015-11-16 13:00:00,28.74,28.76,28.65,28.65,16104.0,16.4843,16.4958,16.4327,16.4327,16104.0
2015-11-16 13:30:00,28.66,28.71,28.63,28.69,25095.0,16.4384,16.4671,16.4212,16.4556,25095.0
2015-11-16 14:00:00,28.7,28.71,28.61,28.71,26897.0,16.4614,16.4671,16.4098,16.4671,26897.0
2015-11-16 14:30:00,28.71,28.76,28.68,28.74,46312.0,16.4671,16.4958,16.4499,16.4843,46312.0
2015-11-16 15:00:00,28.74,28.86,28.72,28.82,46535.0,16.4843,16.5531,16.4728,16.5302,46535.0
2015-11-16 15:30:00,28.82,28.86,28.75,28.79,286008.0,16.5302,16.5531,16.4901,16.513,286008.0
2015-11-17 09:30:00,28.76,28.91,28.33,28.44,103570.0,16.4958,16.5818,16.2492,16.3122,103570.0
2015-11-17 10:00:00,28.44,28.5,28.35,28.44,116979.0,16.3122,16.3467,16.2606,16.3122,116979.0
2015-11-17 10:30:00,28.45,28.63,28.42,28.45,91508.0,16.318,16.4212,16.3008,16.318,91508.0
2015-11-17 11:00:00,28.44,28.49,28.41,28.47,100945.0,16.3122,16.3409,16.295,16.3295,100945.0
2015-11-17 11:30:00,28.47,28.48,28.31,28.43,105968.0,16.3295,16.3352,16.2377,16.3065,105968.0
2015-11-17 12:00:00,28.43,28.45,28.25,28.26,124452.0,16.3065,16.318,16.2033,16.209,124452.0
2015-11-17 12:30:00,28.26,28.44,28.26,28.31,53596.0,16.209,16.3122,16.209,16.2377,53596.0
2015-11-17 13:00:00,28.32,28.36,28.27,28.32,52866.0,16.2434,16.2664,16.2147,16.2434,52866.0
2015-11-17 13:30:00,28.32,28.4,28.3,28.34,51901.0,16.2434,16.2893,16.2319,16.2549,51901.0
2015-11-17 14:00:00,28.35,28.45,28.31,28.37,638948.0,16.2606,16.318,16.2377,16.2721,638948.0
2015-11-17 14:30:00,28.36,28.46,28.35,28.43,106414.0,16.2664,16.3237,16.2606,16.3065,106414.0
2015-11-17 15:00:00,28.43,28.44,28.34,28.42,115042.0,16.3065,16.3122,16.2549,16.3008,115042.0
2015-11-17 15:30:00,28.42,28.5,28.37,28.44,463592.0,16.3008,16.3467,16.2721,16.3122,463592.0
2015-11-18 09:30:00,28.64,28.83,28.64,28.8,64380.0,16.427,16.5359,16.427,16.5187,64380.0
2015-11-18 10:00:00,28.78,28.78,28.58,28.6,32337.0,16.5073,16.5073,16.3925,16.404,32337.0
2015-11-18 10:30:00,28.59,28.66,28.52,28.54,32074.0,16.3983,16.4384,16.3581,16.3696,32074.0
2015-11-18 11:00:00,28.53,28.63,28.5,28.63,48034.0,16.3639,16.4212,16.3467,16.4212,48034.0
2015-11-18 11:30:00,28.63,28.72,28.58,28.7,83740.0,16.4212,16.4728,16.3925,16.4614,83740.0
2015-11-18 12:00:00,28.69,28.79,28.66,28.79,49155.0,16.4556,16.513,16.4384,16.513,49155.0
2015-11-18 12:30:00,28.78,28.78,28.61,28.66,39078.0,16.5073,16.5073,16.4098,16.4384,39078.0
2015-11-18 13:00:00,28.66,28.68,28.6,28.63,36139.0,16.4384,16.4499,16.404,16.4212,36139.0
2015-11-18 13:30:00,28.62,28.68,28.59,28.64,31394.0,16.4155,16.4499,16.3983,16.427,31394.0
2015-11-18 14:00:00,28.62,28.84,28.6,28.76,40316.0,16.4155,16.5417,16.404,16.4958,40316.0
2015-11-18 14:30:00,28.77,28.89,28.73,28.89,41149.0,16.5015,16.5703,16.4786,16.5703,41149.0
2015-11-18 15:00:00,28.88,28.91,28.82,28.89,48699.0,16.5646,16.5818,16.5302,16.5703,48699.0
2015-11-18 15:30:00,28.89,28.92,28.84,28.88,343435.0,16.5703,16.5876,16.5417,16.5646,343435.0
2015-11-19 09:30:00,28.99,29.16,28.83,28.93,100369.0,16.6277,16.7252,16.5359,16.5933,100369.0
2015-11-19 10:00:00,28.94,29.03,28.84,28.9,73829.0,16.599,16.6506,16.5417,16.5761,73829.0
2015-11-19 10:30:00,28.89,29.12,28.89,29.11,139388.0,16.5703,16.7023,16.5703,16.6965,139388.0
2015-11-19 11:00:00,29.12,29.17,29.06,29.12,36698.0,16.7023,16.7309,16.6679,16.7023,36698.0
2015-11-19 11:30:00,29.12,29.16,29.08,29.09,32566.0,16.7023,16.7252,16.6793,16.6851,32566.0
2015-11-19 12:00:00,29.08,29.11,28.91,28.91,24813.0,16.6793,16.6965,16.5818,16.5818,24813.0
2015-11-19 12:30:00,28.91,28.93,28.85,28.87,40584.0,16.5818,16.5933,16.5474,16.5589,40584.0
2015-11-19 13:00:00,28.89,28.97,28.85,28.97,68255.0,16.5703,16.6162,16.5474,16.6162,68255.0
2015-11-19 13:30:00,28.97,28.98,28.85,28.88,30587.0,16.6162,16.622,16.5474,16.5646,30587.0
2015-11-19 14:00:00,28.87,28.91,28.85,28.9,63034.0,16.5589,16.5818,16.5474,16.5761,63034.0
2015-11-19 14:30:00,28.9,28.91,28.79,28.79,83143.0,16.5761,16.5818,16.513,16.513,83143.0
2015-11-19 15:00:00,28.79,28.87,28.78,28.85,58619.0,16.513,16.5589,16.5073,16.5474,58619.0
2015-11-19 15:30:00,28.86,28.9,28.79,28.86,228678.0,16.5531,16.5761,16.513,16.5531,228678.0
2015-11-20 09:30:00,28.92,29.18,28.89,29.18,109236.0,16.5876,16.7367,16.5703,16.7367,109236.0
2015-11-20 10:00:00,29.16,29.2,29.08,29.09,53677.0,16.7252,16.7482,16.6793,16.6851,53677.0
2015-11-20 10:30:00,29.08,29.18,29.07,29.09,93477.0,16.6793,16.7367,16.6736,16.6851,93477.0
2015-11-20 11:00:00,29.1,29.11,29.02,29.04,29059.0,16.6908,16.6965,16.6449,16.6564,29059.0
2015-11-20 11:30:00,29.03,29.04,28.95,29.0,37691.0,16.6506,16.6564,16.6048,16.6334,37691.0
2015-11-20 12:00:00,28.99,28.99,28.84,28.84,26045.0,16.6277,16.6277,16.5417,16.5417,26045.0
2015-11-20 12:30:00,28.83,28.85,28.74,28.75,36435.0,16.5359,16.5474,16.4843,16.4901,36435.0
2015-11-20 13:00:00,28.75,28.81,28.73,28.75,53874.0,16.4901,16.5245,16.4786,16.4901,53874.0
2015-11-20 13:30:00,28.75,28.79,28.69,28.77,42038.0,16.4901,16.513,16.4556,16.5015,42038.0
2015-11-20 14:00:00,28.75,28.82,28.75,28.78,24813.0,16.4901,16.5302,16.4901,16.5073,24813.0
2015-11-20 14:30:00,28.78,28.79,28.69,28.69,212163.0,16.5073,16.513,16.4556,16.4556,212163.0
2015-11-20 15:00:00,28.71,28.86,28.7,28.79,78839.0,16.4671,16.5531,16.4614,16.513,78839.0
2015-11-20 15:30:00,28.8,28.93,28.79,28.92,271252.0,16.5187,16.5933,16.513,16.5876,271252.0
2015-11-23 09:30:00,28.87,29.12,28.79,29.03,34372.0,16.5589,16.7023,16.513,16.6506,34372.0
2015-11-23 10:00:00,29.04,29.15,28.99,29.06,17805.0,16.6564,16.7195,16.6277,16.6679,17805.0
2015-11-23 10:30:00,29.07,29.19,29.07,29.15,75583.0,16.6736,16.7424,16.6736,16.7195,75583.0
2015-11-23 11:00:00,29.14,29.17,29.07,29.13,43458.0,16.7137,16.7309,16.6736,16.708,43458.0
2015-11-23 11:30:00,29.13,29.13,29.07,29.09,50629.0,16.708,16.708,16.6736,16.6851,50629.0
2015-11-23 12:00:00,29.08,29.13,29.03,29.03,26254.0,16.6793,16.708,16.6506,16.6506,26254.0
2015-11-23 12:30:00,29.03,29.03,28.89,28.93,37123.0,16.6506,16.6506,16.5703,16.5933,37123.0
2015-11-23 13:00:00,28.93,29.08,28.93,29.03,37447.0,16.5933,16.6793,16.5933,16.6506,37447.0
2015-11-23 13:30:00,29.03,29.03,28.88,28.91,82925.0,16.6506,16.6506,16.5646,16.5818,82925.0
2015-11-23 14:00:00,28.9,28.91,28.85,28.9,20670.0,16.5761,16.5818,16.5474,16.5761,20670.0
2015-11-23 14:30:00,28.89,28.9,28.8,28.85,33068.0,16.5703,16.5761,16.5187,16.5474,33068.0
2015-11-23 15:00:00,28.86,28.94,28.85,28.94,28276.0,16.5531,16.599,16.5474,16.599,28276.0
2015-11-23 15:30:00,28.95,28.98,28.91,28.95,109438.0,16.6048,16.622,16.5818,16.6048,109438.0
2015-11-24 09:30:00,28.81,28.95,28.73,28.79,47710.0,16.5245,16.6048,16.4786,16.513,47710.0
2015-11-24 10:00:00,28.77,28.78,28.6,28.6,34800.0,16.5015,16.5073,16.404,16.404,34800.0
2015-11-24 10:30:00,28.6,28.64,28.46,28.46,42854.0,16.404,16.427,16.3237,16.3237,42854.0
2015-11-24 11:00:00,28.47,28.54,28.43,28.53,36271.0,16.3295,16.3696,16.3065,16.3639,36271.0
2015-11-24 11:30:00,28.54,28.59,28.49,28.55,34328.0,16.3696,16.3983,16.3409,16.3753,34328.0
2015-11-24 12:00:00,28.55,28.6,28.51,28.55,76508.0,16.3753,16.404,16.3524,16.3753,76508.0
2015-11-24 12:30:00,28.55,28.59,28.49,28.55,119645.0,16.3753,16.3983,16.3409,16.3753,119645.0
2015-11-24 13:00:00,28.55,28.67,28.54,28.65,30994.0,16.3753,16.4442,16.3696,16.4327,30994.0
2015-11-24 13:30:00,28.65,28.69,28.62,28.66,37369.0,16.4327,16.4556,16.4155,16.4384,37369.0
2015-11-24 14:00:00,28.65,28.74,28.63,28.71,31448.0,16.4327,16.4843,16.4212,16.4671,31448.0
2015-11-24 14:30:00,28.71,28.78,28.69,28.78,37492.0,16.4671,16.5073,16.4556,16.5073,37492.0
2015-11-24 15:00:00,28.77,28.81,28.74,28.78,107660.0,16.5015,16.5245,16.4843,16.5073,107660.0
2015-11-24 15:30:00,28.79,28.81,28.67,28.7,172104.0,16.513,16.5245,16.4442,16.4614,172104.0
2015-11-25 09:30:00,28.85,28.94,28.74,28.76,86751.0,16.5474,16.599,16.4843,16.4958,86751.0
2015-11-25 10:00:00,28.78,28.83,28.72,28.81,89578.0,16.5073,16.5359,16.4728,16.5245,89578.0
2015-11-25 10:30:00,28.81,28.83,28.61,28.62,62796.0,16.5245,16.5359,16.4098,16.4155,62796.0
2015-11-25 11:00:00,28.62,28.65,28.54,28.6,60975.0,16.4155,16.4327,16.3696,16.404,60975.0
2015-11-25 11:30:00,28.61,28.68,28.54,28.63,79779.0,16.4098,16.4499,16.3696,16.4212,79779.0
2015-11-25 12:00:00,28.63,28.7,28.59,28.6,81126.0,16.4212,16.4614,16.3983,16.404,81126.0
2015-11-25 12:30:00,28.61,28.61,28.45,28.51,86135.0,16.4098,16.4098,16.318,16.3524,86135.0
2015-11-25 13:00:00,28.51,28.55,28.45,28.48,51090.0,16.3524,16.3753,16.318,16.3352,51090.0
2015-11-25 13:30:00,28.48,28.53,28.42,28.44,56243.0,16.3352,16.3639,16.3008,16.3122,56243.0
2015-11-25 14:00:00,28.44,28.48,28.37,28.38,64452.0,16.3122,16.3352,16.2721,16.2778,64452.0
2015-11-25 14:30:00,28.37,28.39,28.35,28.38,64254.0,16.2721,16.2836,16.2606,16.2778,64254.0
2015-11-25 15:00:00,28.39,28.5,28.37,28.49,96000.0,16.2836,16.3467,16.2721,16.3409,96000.0
2015-11-25 15:30:00,28.48,28.49,28.39,28.42,205778.0,16.3352,16.3409,16.2836,16.3008,205778.0
2015-11-27 09:30:00,27.93,28.28,27.88,28.2,197553.0,16.2966,16.5008,16.2674,16.4542,197553.0
2015-11-27 10:00:00,28.19,28.35,28.15,28.17,225902.0,16.4483,16.5417,16.425,16.4367,225902.0
2015-11-27 10:30:00,28.16,28.19,28.06,28.06,66347.0,16.4308,16.4483,16.3725,16.3725,66347.0
2015-11-27 11:00:00,28.06,28.11,28.05,28.09,69476.0,16.3725,16.4016,16.3666,16.39,69476.0
2015-11-27 11:30:00,28.09,28.11,27.97,27.98,52919.0,16.39,16.4016,16.32,16.3258,52919.0
2015-11-27 12:00:00,27.99,28.03,27.97,28.02,63281.0,16.3316,16.355,16.32,16.3491,63281.0
2015-11-27 12:30:00,28.02,28.15,27.98,28.06,178605.0,16.3491,16.425,16.3258,16.3725,178605.0
2015-11-30 09:30:00,28.13,28.26,28.02,28.2,53069.0,16.4133,16.4892,16.3491,16.4542,53069.0
2015-11-30 10:00:00,28.2,28.26,28.08,28.16,76548.0,16.4542,16.4892,16.3841,16.4308,76548.0
2015-11-30 10:30:00,28.15,28.15,28.01,28.04,88916.0,16.425,16.425,16.3433,16.3608,88916.0
2015-11-30 11:00:00,28.04,28.15,28.03,28.06,103049.0,16.3608,16.425,16.355,16.3725,103049.0
2015-11-30 11:30:00,28.05,28.08,27.96,27.98,62223.0,16.3666,16.3841,16.3141,16.3258,62223.0
2015-11-30 12:00:00,27.99,28.06,27.97,28.04,41652.0,16.3316,16.3725,16.32,16.3608,41652.0
2015-11-30 12:30:00,28.04,28.05,27.92,27.92,52170.0,16.3608,16.3666,16.2908,16.2908,52170.0
2015-11-30 13:00:00,27.92,27.98,27.9,27.97,45018.0,16.2908,16.3258,16.2791,16.32,45018.0
2015-11-30 13:30:00,27.96,27.97,27.9,27.96,35850.0,16.3141,16.32,16.2791,16.3141,35850.0
2015-11-30 14:00:00,27.95,27.99,27.9,27.98,62292.0,16.3083,16.3316,16.2791,16.3258,62292.0
2015-11-30 14:30:00,27.98,28.01,27.94,27.97,76013.0,16.3258,16.3433,16.3025,16.32,76013.0
2015-11-30 15:00:00,27.97,27.98,27.87,27.91,86543.0,16.32,16.3258,16.2616,16.2849,86543.0
2015-11-30 15:30:00,27.91,27.99,27.73,27.73,791567.0,16.2849,16.3316,16.1799,16.1799,791567.0
2015-12-01 09:30:00,27.97,28.16,27.97,28.04,88523.0,16.32,16.4308,16.32,16.3608,88523.0
2015-12-01 10:00:00,28.04,28.1,27.99,28.07,124816.0,16.3608,16.3958,16.3316,16.3783,124816.0
2015-12-01 10:30:00,28.06,28.12,28.03,28.12,108227.0,16.3725,16.4075,16.355,16.4075,108227.0
2015-12-01 11:00:00,28.13,28.13,28.03,28.04,62858.0,16.4133,16.4133,16.355,16.3608,62858.0
2015-12-01 11:30:00,28.02,28.06,28.0,28.05,49630.0,16.3491,16.3725,16.3375,16.3666,49630.0
2015-12-01 12:00:00,28.04,28.06,27.98,27.99,44604.0,16.3608,16.3725,16.3258,16.3316,44604.0
2015-12-01 12:30:00,28.0,28.02,27.92,27.97,55406.0,16.3375,16.3491,16.2908,16.32,55406.0
2015-12-01 13:00:00,27.97,27.97,27.87,27.87,39100.0,16.32,16.32,16.2616,16.2616,39100.0
2015-12-01 13:30:00,27.88,27.9,27.79,27.83,75781.0,16.2674,16.2791,16.2149,16.2383,75781.0
2015-12-01 14:00:00,27.82,27.97,27.82,27.94,47126.0,16.2324,16.32,16.2324,16.3025,47126.0
2015-12-01 14:30:00,27.95,28.01,27.92,27.99,111861.0,16.3083,16.3433,16.2908,16.3316,111861.0
2015-12-01 15:00:00,28.0,28.01,27.96,28.0,167521.0,16.3375,16.3433,16.3141,16.3375,167521.0
2015-12-01 15:30:00,28.0,28.04,27.98,28.02,283381.0,16.3375,16.3608,16.3258,16.3491,283381.0
2015-12-02 09:30:00,28.0,28.15,27.95,27.98,54480.0,16.3375,16.425,16.3083,16.3258,54480.0
2015-12-02 10:00:00,28.0,28.08,27.95,28.08,66794.0,16.3375,16.3841,16.3083,16.3841,66794.0
2015-12-02 10:30:00,28.09,28.1,28.02,28.03,74445.0,16.39,16.3958,16.3491,16.355,74445.0
2015-12-02 11:00:00,28.04,28.08,27.97,27.98,124207.0,16.3608,16.3841,16.32,16.3258,124207.0
2015-12-02 11:30:00,27.98,27.98,27.88,27.88,43189.0,16.3258,16.3258,16.2674,16.2674,43189.0
2015-12-02 12:00:00,27.88,27.9,27.66,27.74,76630.0,16.2674,16.2791,16.1391,16.1858,76630.0
2015-12-02 12:30:00,27.74,27.81,27.69,27.71,44593.0,16.1858,16.2266,16.1566,16.1683,44593.0
2015-12-02 13:00:00,27.71,27.75,27.6,27.75,56327.0,16.1683,16.1916,16.1041,16.1916,56327.0
2015-12-02 13:30:00,27.75,27.77,27.71,27.74,44051.0,16.1916,16.2033,16.1683,16.1858,44051.0
2015-12-02 14:00:00,27.73,27.74,27.64,27.68,65646.0,16.1799,16.1858,16.1274,16.1507,65646.0
2015-12-02 14:30:00,27.67,27.71,27.62,27.63,84201.0,16.1449,16.1683,16.1157,16.1216,84201.0
2015-12-02 15:00:00,27.63,27.69,27.62,27.64,94516.0,16.1216,16.1566,16.1157,16.1274,94516.0
2015-12-02 15:30:00,27.64,27.65,27.46,27.5,301590.0,16.1274,16.1332,16.0224,16.0457,301590.0
2015-12-03 09:30:00,27.5,28.25,27.49,27.72,120724.0,16.0457,16.4833,16.0399,16.1741,120724.0
2015-12-03 10:00:00,27.7,27.72,27.48,27.52,95366.0,16.1624,16.1741,16.0341,16.0574,95366.0
2015-12-03 10:30:00,27.52,27.66,27.5,27.65,85567.0,16.0574,16.1391,16.0457,16.1332,85567.0
2015-12-03 11:00:00,27.65,27.65,27.57,27.6,76248.0,16.1332,16.1332,16.0866,16.1041,76248.0
2015-12-03 11:30:00,27.6,27.6,27.48,27.48,58686.0,16.1041,16.1041,16.0341,16.0341,58686.0
2015-12-03 12:00:00,27.47,27.5,27.36,27.38,53593.0,16.0282,16.0457,15.964,15.9757,53593.0
2015-12-03 12:30:00,27.39,27.45,27.39,27.41,32871.0,15.9815,16.0165,15.9815,15.9932,32871.0
2015-12-03 13:00:00,27.39,27.5,27.39,27.45,48538.0,15.9815,16.0457,15.9815,16.0165,48538.0
2015-12-03 13:30:00,27.44,27.45,27.35,27.36,66860.0,16.0107,16.0165,15.9582,15.964,66860.0
2015-12-03 14:00:00,27.35,27.41,27.31,27.36,113939.0,15.9582,15.9932,15.9349,15.964,113939.0
2015-12-03 14:30:00,27.37,27.42,27.33,27.42,97174.0,15.9699,15.999,15.9465,15.999,97174.0
2015-12-03 15:00:00,27.41,27.43,27.34,27.35,77478.0,15.9932,16.0049,15.9524,15.9582,77478.0
2015-12-03 15:30:00,27.35,27.37,27.24,27.36,315252.0,15.9582,15.9699,15.894,15.964,315252.0
2015-12-04 09:30:00,27.43,27.66,27.4,27.6,102320.0,16.0049,16.1391,15.9874,16.1041,102320.0
2015-12-04 10:00:00,27.6,27.74,27.44,27.67,124311.0,16.1041,16.1858,16.0107,16.1449,124311.0
2015-12-04 10:30:00,27.68,27.9,27.66,27.89,538376.0,16.1507,16.2791,16.1391,16.2733,538376.0
2015-12-04 11:00:00,27.88,27.93,27.73,27.74,102710.0,16.2674,16.2966,16.1799,16.1858,102710.0
2015-12-04 11:30:00,27.74,27.77,27.6,27.61,74452.0,16.1858,16.2033,16.1041,16.1099,74452.0
2015-12-04 12:00:00,27.62,27.62,27.38,27.46,76570.0,16.1157,16.1157,15.9757,16.0224,76570.0
2015-12-04 12:30:00,27.46,27.57,27.39,27.55,117106.0,16.0224,16.0866,15.9815,16.0749,117106.0
2015-12-04 13:00:00,27.55,27.57,27.42,27.42,91452.0,16.0749,16.0866,15.999,15.999,91452.0
2015-12-04 13:30:00,27.43,27.44,27.37,27.39,107282.0,16.0049,16.0107,15.9699,15.9815,107282.0
2015-12-04 14:00:00,27.4,27.44,27.33,27.38,57178.0,15.9874,16.0107,15.9465,15.9757,57178.0
2015-12-04 14:30:00,27.38,27.55,27.36,27.53,85488.0,15.9757,16.0749,15.964,16.0632,85488.0
2015-12-04 15:00:00,27.54,27.64,27.5,27.57,119783.0,16.0691,16.1274,16.0457,16.0866,119783.0
2015-12-04 15:30:00,27.57,27.62,27.52,27.59,426223.0,16.0866,16.1157,16.0574,16.0982,426223.0
2015-12-07 09:30:00,27.54,27.67,27.48,27.53,67988.0,16.0691,16.1449,16.0341,16.0632,67988.0
2015-12-07 10:00:00,27.53,27.62,27.49,27.51,58129.0,16.0632,16.1157,16.0399,16.0516,58129.0
2015-12-07 10:30:00,27.51,27.52,27.37,27.42,49012.0,16.0516,16.0574,15.9699,15.999,49012.0
2015-12-07 11:00:00,27.41,27.41,27.21,27.27,61151.0,15.9932,15.9932,15.8765,15.9115,61151.0
2015-12-07 11:30:00,27.27,27.35,27.25,27.31,43806.0,15.9115,15.9582,15.8998,15.9349,43806.0
2015-12-07 12:00:00,27.31,27.31,27.18,27.24,34861.0,15.9349,15.9349,15.859,15.894,34861.0
2015-12-07 12:30:00,27.24,27.24,27.13,27.14,35561.0,15.894,15.894,15.8298,15.8357,35561.0
2015-12-07 13:00:00,27.15,27.28,27.13,27.28,52101.0,15.8415,15.9174,15.8298,15.9174,52101.0
2015-12-07 13:30:00,27.28,27.28,27.13,27.17,59745.0,15.9174,15.9174,15.8298,15.8532,59745.0
2015-12-07 14:00:00,27.17,27.32,27.16,27.3,53555.0,15.8532,15.9407,15.8473,15.929,53555.0
2015-12-07 14:30:00,27.31,27.32,27.21,27.21,59868.0,15.9349,15.9407,15.8765,15.8765,59868.0
2015-12-07 15:00:00,27.21,27.28,27.18,27.26,84560.0,15.8765,15.9174,15.859,15.9057,84560.0
2015-12-07 15:30:00,27.26,27.31,27.21,27.3,192361.0,15.9057,15.9349,15.8765,15.929,192361.0
2015-12-08 09:30:00,27.28,27.29,27.03,27.04,74195.0,15.9174,15.9232,15.7715,15.7773,74195.0
2015-12-08 10:00:00,27.04,27.12,26.9,26.96,59305.0,15.7773,15.824,15.6956,15.7306,59305.0
2015-12-08 10:30:00,26.95,27.09,26.94,27.07,75511.0,15.7248,15.8065,15.719,15.7948,75511.0
2015-12-08 11:00:00,27.07,27.21,27.05,27.08,49716.0,15.7948,15.8765,15.7832,15.8007,49716.0
2015-12-08 11:30:00,27.08,27.11,26.99,27.0,56929.0,15.8007,15.8182,15.7481,15.754,56929.0
2015-12-08 12:00:00,27.0,27.01,26.9,26.9,33373.0,15.754,15.7598,15.6956,15.6956,33373.0
2015-12-08 12:30:00,26.9,26.96,26.87,26.9,27521.0,15.6956,15.7306,15.6781,15.6956,27521.0
2015-12-08 13:00:00,26.9,26.97,26.88,26.96,26722.0,15.6956,15.7365,15.684,15.7306,26722.0
2015-12-08 13:30:00,26.96,27.05,26.96,27.05,67690.0,15.7306,15.7832,15.7306,15.7832,67690.0
2015-12-08 14:00:00,27.05,27.11,27.03,27.1,41442.0,15.7832,15.8182,15.7715,15.8123,41442.0
2015-12-08 14:30:00,27.1,27.13,27.05,27.09,54216.0,15.8123,15.8298,15.7832,15.8065,54216.0
2015-12-08 15:00:00,27.08,27.1,26.96,26.97,75775.0,15.8007,15.8123,15.7306,15.7365,75775.0
2015-12-08 15:30:00,26.97,27.04,26.96,26.97,205536.0,15.7365,15.7773,15.7306,15.7365,205536.0
2015-12-09 09:30:00,26.87,27.11,26.78,27.11,59151.0,15.6781,15.8182,15.6256,15.8182,59151.0
2015-12-09 10:00:00,27.09,27.32,27.07,27.21,52796.0,15.8065,15.9407,15.7948,15.8765,52796.0
2015-12-09 10:30:00,27.21,27.38,27.21,27.27,53881.0,15.8765,15.9757,15.8765,15.9115,53881.0
2015-12-09 11:00:00,27.28,27.29,27.13,27.15,69999.0,15.9174,15.9232,15.8298,15.8415,69999.0
2015-12-09 11:30:00,27.15,27.19,26.99,27.02,54021.0,15.8415,15.8648,15.7481,15.7656,54021.0
2015-12-09 12:00:00,27.02,27.04,26.95,26.98,78507.0,15.7656,15.7773,15.7248,15.7423,78507.0
2015-12-09 12:30:00,26.97,27.01,26.88,26.94,58144.0,15.7365,15.7598,15.684,15.719,58144.0
2015-12-09 13:00:00,26.93,27.04,26.92,26.96,47430.0,15.7131,15.7773,15.7073,15.7306,47430.0
2015-12-09 13:30:00,26.98,27.11,26.94,27.07,52937.0,15.7423,15.8182,15.719,15.7948,52937.0
2015-12-09 14:00:00,27.07,27.09,26.99,27.01,43292.0,15.7948,15.8065,15.7481,15.7598,43292.0
2015-12-09 14:30:00,27.0,27.08,26.99,27.05,63700.0,15.754,15.8007,15.7481,15.7832,63700.0
2015-12-09 15:00:00,27.04,27.12,27.03,27.1,75937.0,15.7773,15.824,15.7715,15.8123,75937.0
2015-12-09 15:30:00,27.11,27.17,27.06,27.07,183519.0,15.8182,15.8532,15.789,15.7948,183519.0
2015-12-10 09:30:00,27.05,27.5,27.04,27.09,63918.0,15.7832,16.0457,15.7773,15.8065,63918.0
2015-12-10 10:00:00,27.11,27.14,26.98,27.05,58246.0,15.8182,15.8357,15.7423,15.7832,58246.0
2015-12-10 10:30:00,27.04,27.14,27.0,27.01,50085.0,15.7773,15.8357,15.754,15.7598,50085.0
2015-12-10 11:00:00,27.01,27.03,26.89,26.93,86538.0,15.7598,15.7715,15.6898,15.7131,86538.0
2015-12-10 11:30:00,26.92,27.0,26.86,26.96,50912.0,15.7073,15.754,15.6723,15.7306,50912.0
2015-12-10 12:00:00,26.97,26.98,26.77,26.8,121004.0,15.7365,15.7423,15.6198,15.6373,121004.0
2015-12-10 12:30:00,26.8,26.8,26.64,26.77,101839.0,15.6373,15.6373,15.5439,15.6198,101839.0
2015-12-10 13:00:00,26.77,26.82,26.7,26.76,47214.0,15.6198,15.649,15.5789,15.6139,47214.0
2015-12-10 13:30:00,26.77,26.85,26.76,26.82,41917.0,15.6198,15.6665,15.6139,15.649,41917.0
2015-12-10 14:00:00,26.82,26.94,26.78,26.93,59246.0,15.649,15.719,15.6256,15.7131,59246.0
2015-12-10 14:30:00,26.93,26.97,26.87,26.89,51550.0,15.7131,15.7365,15.6781,15.6898,51550.0
2015-12-10 15:00:00,26.89,26.9,26.72,26.8,78135.0,15.6898,15.6956,15.5906,15.6373,78135.0
2015-12-10 15:30:00,26.8,26.86,26.8,26.84,283744.0,15.6373,15.6723,15.6373,15.6606,283744.0
2015-12-11 09:30:00,26.58,26.79,26.57,26.68,46956.0,15.5089,15.6314,15.5031,15.5673,46956.0
2015-12-11 10:00:00,26.68,26.8,26.62,26.78,45163.0,15.5673,15.6373,15.5323,15.6256,45163.0
2015-12-11 10:30:00,26.78,26.84,26.75,26.77,83524.0,15.6256,15.6606,15.6081,15.6198,83524.0
2015-12-11 11:00:00,26.76,26.8,26.7,26.73,62198.0,15.6139,15.6373,15.5789,15.5964,62198.0
2015-12-11 11:30:00,26.73,26.8,26.64,26.7,36536.0,15.5964,15.6373,15.5439,15.5789,36536.0
2015-12-11 12:00:00,26.68,26.71,26.58,26.6,53011.0,15.5673,15.5848,15.5089,15.5206,53011.0
2015-12-11 12:30:00,26.6,26.64,26.54,26.57,48504.0,15.5206,15.5439,15.4856,15.5031,48504.0
2015-12-11 13:00:00,26.57,26.6,26.5,26.5,42715.0,15.5031,15.5206,15.4622,15.4622,42715.0
2015-12-11 13:30:00,26.51,26.65,26.48,26.65,48984.0,15.4681,15.5498,15.4506,15.5498,48984.0
2015-12-11 14:00:00,26.65,26.75,26.6,26.61,114271.0,15.5498,15.6081,15.5206,15.5264,114271.0
2015-12-11 14:30:00,26.62,26.74,26.61,26.65,84154.0,15.5323,15.6023,15.5264,15.5498,84154.0
2015-12-11 15:00:00,26.65,26.68,26.56,26.62,107055.0,15.5498,15.5673,15.4972,15.5323,107055.0
2015-12-11 15:30:00,26.62,26.76,26.61,26.75,341844.0,15.5323,15.6139,15.5264,15.6081,341844.0
2015-12-14 09:30:00,26.73,26.9,26.6,26.6,57549.0,15.5964,15.6956,15.5206,15.5206,57549.0
2015-12-14 10:00:00,26.59,26.66,26.39,26.39,83879.0,15.5148,15.5556,15.3981,15.3981,83879.0
2015-12-14 10:30:00,26.41,26.44,26.36,26.4,106045.0,15.4097,15.4272,15.3806,15.4039,106045.0
2015-12-14 11:00:00,26.39,26.42,26.19,26.21,75465.0,15.3981,15.4156,15.2814,15.293,75465.0
2015-12-14 11:30:00,26.18,26.22,26.1,26.17,69354.0,15.2755,15.2989,15.2288,15.2697,69354.0
2015-12-14 12:00:00,26.17,26.23,26.1,26.22,71307.0,15.2697,15.3047,15.2288,15.2989,71307.0
2015-12-14 12:30:00,26.21,26.26,26.14,26.23,45277.0,15.293,15.3222,15.2522,15.3047,45277.0
2015-12-14 13:00:00,26.23,26.26,26.11,26.15,52410.0,15.3047,15.3222,15.2347,15.258,52410.0
2015-12-14 13:30:00,26.15,26.21,26.13,26.14,42647.0,15.258,15.293,15.2464,15.2522,42647.0
2015-12-14 14:00:00,26.16,26.17,26.07,26.09,42722.0,15.2639,15.2697,15.2113,15.223,42722.0
2015-12-14 14:30:00,26.1,26.11,26.05,26.05,56083.0,15.2288,15.2347,15.1997,15.1997,56083.0
2015-12-14 15:00:00,26.05,26.08,25.99,26.03,65492.0,15.1997,15.2172,15.1647,15.188,65492.0
2015-12-14 15:30:00,26.03,26.17,26.02,26.14,246559.0,15.188,15.2697,15.1822,15.2522,246559.0
2015-12-15 09:30:00,26.34,26.41,26.23,26.31,62817.0,15.3689,15.4097,15.3047,15.3514,62817.0
2015-12-15 10:00:00,26.33,26.4,26.25,26.3,69026.0,15.363,15.4039,15.3164,15.3455,69026.0
2015-12-15 10:30:00,26.3,26.43,26.28,26.41,47723.0,15.3455,15.4214,15.3339,15.4097,47723.0
2015-12-15 11:00:00,26.4,26.49,26.36,26.42,43345.0,15.4039,15.4564,15.3806,15.4156,43345.0
2015-12-15 11:30:00,26.42,26.55,26.42,26.5,83660.0,15.4156,15.4914,15.4156,15.4622,83660.0
2015-12-15 12:00:00,26.51,26.59,26.49,26.59,47910.0,15.4681,15.5148,15.4564,15.5148,47910.0
2015-12-15 12:30:00,26.57,26.8,26.57,26.77,53904.0,15.5031,15.6373,15.5031,15.6198,53904.0
2015-12-15 13:00:00,26.77,26.77,26.66,26.67,39159.0,15.6198,15.6198,15.5556,15.5614,39159.0
2015-12-15 13:30:00,26.67,26.83,26.64,26.79,84186.0,15.5614,15.6548,15.5439,15.6314,84186.0
2015-12-15 14:00:00,26.78,26.79,26.72,26.76,59934.0,15.6256,15.6314,15.5906,15.6139,59934.0
2015-12-15 14:30:00,26.76,26.78,26.72,26.76,53528.0,15.6139,15.6256,15.5906,15.6139,53528.0
2015-12-15 15:00:00,26.76,26.77,26.68,26.73,89184.0,15.6139,15.6198,15.5673,15.5964,89184.0
2015-12-15 15:30:00,26.72,26.73,26.64,26.72,284345.0,15.5906,15.5964,15.5439,15.5906,284345.0
2015-12-16 09:30:00,26.82,26.95,26.78,26.93,50541.0,15.649,15.7248,15.6256,15.7131,50541.0
2015-12-16 10:00:00,26.94,26.97,26.84,26.89,70900.0,15.719,15.7365,15.6606,15.6898,70900.0
2015-12-16 10:30:00,26.88,26.94,26.84,26.91,122902.0,15.684,15.719,15.6606,15.7015,122902.0
2015-12-16 11:00:00,26.9,26.94,26.88,26.9,32503.0,15.6956,15.719,15.684,15.6956,32503.0
2015-12-16 11:30:00,26.9,26.93,26.85,26.89,75808.0,15.6956,15.7131,15.6665,15.6898,75808.0
2015-12-16 12:00:00,26.89,26.99,26.87,26.98,93779.0,15.6898,15.7481,15.6781,15.7423,93779.0
2015-12-16 12:30:00,26.97,26.98,26.86,26.9,108653.0,15.7365,15.7423,15.6723,15.6956,108653.0
2015-12-16 13:00:00,26.91,26.94,26.88,26.91,95962.0,15.7015,15.719,15.684,15.7015,95962.0
2015-12-16 13:30:00,26.92,27.02,26.87,27.01,232514.0,15.7073,15.7656,15.6781,15.7598,232514.0
2015-12-16 14:00:00,26.98,27.22,26.82,27.19,160032.0,15.7423,15.8823,15.649,15.8648,160032.0
2015-12-16 14:30:00,27.18,27.36,27.12,27.36,112397.0,15.859,15.964,15.824,15.964,112397.0
2015-12-16 15:00:00,27.35,27.45,27.34,27.43,204539.0,15.9582,16.0165,15.9524,16.0049,204539.0
2015-12-16 15:30:00,27.43,27.56,27.4,27.5,296161.0,16.0049,16.0807,15.9874,16.0457,296161.0
2015-12-17 09:30:00,27.49,27.67,27.45,27.64,110145.0,16.0399,16.1449,16.0165,16.1274,110145.0
2015-12-17 10:00:00,27.64,27.64,27.14,27.21,190085.0,16.1274,16.1274,15.8357,15.8765,190085.0
2015-12-17 10:30:00,27.21,27.29,27.11,27.2,68504.0,15.8765,15.9232,15.8182,15.8707,68504.0
2015-12-17 11:00:00,27.19,27.22,27.09,27.17,29203.0,15.8648,15.8823,15.8065,15.8532,29203.0
2015-12-17 11:30:00,27.19,27.27,27.18,27.18,47280.0,15.8648,15.9115,15.859,15.859,47280.0
2015-12-17 12:00:00,27.18,27.23,27.15,27.17,42105.0,15.859,15.8882,15.8415,15.8532,42105.0
2015-12-17 12:30:00,27.17,27.2,27.11,27.2,61461.0,15.8532,15.8707,15.8182,15.8707,61461.0
2015-12-17 13:00:00,27.19,27.24,27.16,27.2,51253.0,15.8648,15.894,15.8473,15.8707,51253.0
2015-12-17 13:30:00,27.21,27.28,27.21,27.23,34272.0,15.8765,15.9174,15.8765,15.8882,34272.0
2015-12-17 14:00:00,27.24,27.26,27.19,27.2,45471.0,15.894,15.9057,15.8648,15.8707,45471.0
2015-12-17 14:30:00,27.21,27.23,27.16,27.19,44502.0,15.8765,15.8882,15.8473,15.8648,44502.0
2015-12-17 15:00:00,27.2,27.29,27.19,27.27,101096.0,15.8707,15.9232,15.8648,15.9115,101096.0
2015-12-17 15:30:00,27.27,27.33,27.15,27.15,202919.0,15.9115,15.9465,15.8415,15.8415,202919.0
2015-12-18 09:30:00,27.09,27.14,26.84,26.99,172533.0,15.8065,15.8357,15.6606,15.7481,172533.0
2015-12-18 10:00:00,26.97,27.08,26.91,26.92,100971.0,15.7365,15.8007,15.7015,15.7073,100971.0
2015-12-18 10:30:00,26.93,26.98,26.82,26.94,31924.0,15.7131,15.7423,15.649,15.719,31924.0
2015-12-18 11:00:00,26.93,26.97,26.87,26.88,26639.0,15.7131,15.7365,15.6781,15.684,26639.0
2015-12-18 11:30:00,26.88,26.96,26.87,26.95,37608.0,15.684,15.7306,15.6781,15.7248,37608.0
2015-12-18 12:00:00,26.95,26.96,26.85,26.88,22808.0,15.7248,15.7306,15.6665,15.684,22808.0
2015-12-18 12:30:00,26.88,26.91,26.84,26.85,39124.0,15.684,15.7015,15.6606,15.6665,39124.0
2015-12-18 13:00:00,26.87,26.89,26.78,26.82,28723.0,15.6781,15.6898,15.6256,15.649,28723.0
2015-12-18 13:30:00,26.83,26.86,26.8,26.84,40831.0,15.6548,15.6723,15.6373,15.6606,40831.0
2015-12-18 14:00:00,26.84,26.96,26.83,26.93,36738.0,15.6606,15.7306,15.6548,15.7131,36738.0
2015-12-18 14:30:00,26.93,26.94,26.89,26.91,49301.0,15.7131,15.719,15.6898,15.7015,49301.0
2015-12-18 15:00:00,26.92,26.93,26.8,26.85,54695.0,15.7073,15.7131,15.6373,15.6665,54695.0
2015-12-18 15:30:00,26.85,26.92,26.78,26.78,404405.0,15.6665,15.7073,15.6256,15.6256,404405.0
2015-12-21 09:30:00,26.97,27.25,26.79,26.89,55911.0,15.7365,15.8998,15.6314,15.6898,55911.0
2015-12-21 10:00:00,26.88,26.96,26.85,26.86,95505.0,15.684,15.7306,15.6665,15.6723,95505.0
2015-12-21 10:30:00,26.86,26.92,26.77,26.77,45248.0,15.6723,15.7073,15.6198,15.6198,45248.0
2015-12-21 11:00:00,26.78,26.79,26.68,26.72,34914.0,15.6256,15.6314,15.5673,15.5906,34914.0
2015-12-21 11:30:00,26.71,26.8,26.64,26.8,26503.0,15.5848,15.6373,15.5439,15.6373,26503.0
2015-12-21 12:00:00,26.79,26.81,26.73,26.75,26682.0,15.6314,15.6431,15.5964,15.6081,26682.0
2015-12-21 12:30:00,26.76,26.84,26.74,26.83,22906.0,15.6139,15.6606,15.6023,15.6548,22906.0
2015-12-21 13:00:00,26.82,26.89,26.81,26.87,32465.0,15.649,15.6898,15.6431,15.6781,32465.0
2015-12-21 13:30:00,26.88,26.9,26.79,26.82,33673.0,15.684,15.6956,15.6314,15.649,33673.0
2015-12-21 14:00:00,26.82,26.86,26.71,26.75,29066.0,15.649,15.6723,15.5848,15.6081,29066.0
2015-12-21 14:30:00,26.75,26.82,26.74,26.81,46300.0,15.6081,15.649,15.6023,15.6431,46300.0
2015-12-21 15:00:00,26.8,26.82,26.74,26.8,60184.0,15.6373,15.649,15.6023,15.6373,60184.0
2015-12-21 15:30:00,26.8,26.96,26.79,26.96,128276.0,15.6373,15.7306,15.6314,15.7306,128276.0
2015-12-22 09:30:00,27.03,27.12,26.9,26.99,66016.0,15.7715,15.824,15.6956,15.7481,66016.0
2015-12-22 10:00:00,26.99,27.14,26.95,27.06,28540.0,15.7481,15.8357,15.7248,15.789,28540.0
2015-12-22 10:30:00,27.05,27.15,27.03,27.08,96861.0,15.7832,15.8415,15.7715,15.8007,96861.0
2015-12-22 11:00:00,27.09,27.3,27.06,27.23,46259.0,15.8065,15.929,15.789,15.8882,46259.0
2015-12-22 11:30:00,27.26,27.32,27.2,27.26,125863.0,15.9057,15.9407,15.8707,15.9057,125863.0
2015-12-22 12:00:00,27.25,27.28,27.18,27.25,90951.0,15.8998,15.9174,15.859,15.8998,90951.0
2015-12-22 12:30:00,27.23,27.26,27.17,27.24,58977.0,15.8882,15.9057,15.8532,15.894,58977.0
2015-12-22 13:00:00,27.23,27.24,27.12,27.21,49268.0,15.8882,15.894,15.824,15.8765,49268.0
2015-12-22 13:30:00,27.22,27.23,27.17,27.19,29344.0,15.8823,15.8882,15.8532,15.8648,29344.0
2015-12-22 14:00:00,27.2,27.25,27.14,27.25,43652.0,15.8707,15.8998,15.8357,15.8998,43652.0
2015-12-22 14:30:00,27.23,27.24,27.15,27.17,31498.0,15.8882,15.894,15.8415,15.8532,31498.0
2015-12-22 15:00:00,27.18,27.29,27.17,27.27,86267.0,15.859,15.9232,15.8532,15.9115,86267.0
2015-12-22 15:30:00,27.28,27.33,27.09,27.1,366246.0,15.9174,15.9465,15.8065,15.8123,366246.0
2015-12-23 09:30:00,27.22,27.33,27.05,27.3,118011.0,15.8823,15.9465,15.7832,15.929,118011.0
2015-12-23 10:00:00,27.25,27.31,27.15,27.21,84494.0,15.8998,15.9349,15.8415,15.8765,84494.0
2015-12-23 10:30:00,27.21,27.47,27.21,27.43,55042.0,15.8765,16.0282,15.8765,16.0049,55042.0
2015-12-23 11:00:00,27.43,27.45,27.36,27.4,75038.0,16.0049,16.0165,15.964,15.9874,75038.0
2015-12-23 11:30:00,27.41,27.48,27.39,27.41,96910.0,15.9932,16.0341,15.9815,15.9932,96910.0
2015-12-23 12:00:00,27.41,27.62,27.4,27.57,52282.0,15.9932,16.1157,15.9874,16.0866,52282.0
2015-12-23 12:30:00,27.56,27.61,27.54,27.55,51481.0,16.0807,16.1099,16.0691,16.0749,51481.0
2015-12-23 13:00:00,27.56,27.62,27.51,27.61,67004.0,16.0807,16.1157,16.0516,16.1099,67004.0
2015-12-23 13:30:00,27.61,27.63,27.55,27.56,108084.0,16.1099,16.1216,16.0749,16.0807,108084.0
2015-12-23 14:00:00,27.56,27.59,27.54,27.56,42526.0,16.0807,16.0982,16.0691,16.0807,42526.0
2015-12-23 14:30:00,27.56,27.67,27.56,27.64,100270.0,16.0807,16.1449,16.0807,16.1274,100270.0
2015-12-23 15:00:00,27.64,27.66,27.59,27.61,66827.0,16.1274,16.1391,16.0982,16.1099,66827.0
2015-12-23 15:30:00,27.6,27.68,27.53,27.54,381696.0,16.1041,16.1507,16.0632,16.0691,381696.0
2015-12-24 09:30:00,27.57,27.71,27.37,27.41,96796.0,16.0866,16.1683,15.9699,15.9932,96796.0
2015-12-24 10:00:00,27.39,27.5,27.36,27.47,47649.0,15.9815,16.0457,15.964,16.0282,47649.0
2015-12-24 10:30:00,27.48,27.49,27.38,27.43,28989.0,16.0341,16.0399,15.9757,16.0049,28989.0
2015-12-24 11:00:00,27.43,27.44,27.38,27.4,32258.0,16.0049,16.0107,15.9757,15.9874,32258.0
2015-12-24 11:30:00,27.4,27.4,27.31,27.39,43132.0,15.9874,15.9874,15.9349,15.9815,43132.0
2015-12-24 12:00:00,27.39,27.42,27.27,27.33,143699.0,15.9815,15.999,15.9115,15.9465,143699.0
2015-12-24 12:30:00,27.33,27.53,27.32,27.33,144377.0,15.9465,16.0632,15.9407,15.9465,144377.0
2015-12-28 09:30:00,27.29,27.49,27.23,27.34,42827.0,15.9232,16.0399,15.8882,15.9524,42827.0
2015-12-28 10:00:00,27.33,27.38,27.24,27.37,42205.0,15.9465,15.9757,15.894,15.9699,42205.0
2015-12-28 10:30:00,27.36,27.39,27.29,27.39,27205.0,15.964,15.9815,15.9232,15.9815,27205.0
2015-12-28 11:00:00,27.38,27.41,27.28,27.28,36301.0,15.9757,15.9932,15.9174,15.9174,36301.0
2015-12-28 11:30:00,27.27,27.35,27.25,27.29,26713.0,15.9115,15.9582,15.8998,15.9232,26713.0
2015-12-28 12:00:00,27.29,27.33,27.22,27.25,26741.0,15.9232,15.9465,15.8823,15.8998,26741.0
2015-12-28 12:30:00,27.27,27.27,27.16,27.17,22512.0,15.9115,15.9115,15.8473,15.8532,22512.0
2015-12-28 13:00:00,27.17,27.31,27.17,27.29,28317.0,15.8532,15.9349,15.8532,15.9232,28317.0
2015-12-28 13:30:00,27.29,27.33,27.27,27.32,37398.0,15.9232,15.9465,15.9115,15.9407,37398.0
2015-12-28 14:00:00,27.32,27.39,27.31,27.36,35518.0,15.9407,15.9815,15.9349,15.964,35518.0
2015-12-28 14:30:00,27.35,27.4,27.34,27.38,32541.0,15.9582,15.9874,15.9524,15.9757,32541.0
2015-12-28 15:00:00,27.37,27.43,27.35,27.41,43988.0,15.9699,16.0049,15.9582,15.9932,43988.0
2015-12-28 15:30:00,27.41,27.42,27.37,27.4,119215.0,15.9932,15.999,15.9699,15.9874,119215.0
2015-12-29 09:30:00,27.54,28.05,27.54,28.02,93330.0,16.0691,16.3666,16.0691,16.3491,93330.0
2015-12-29 10:00:00,28.03,28.22,28.0,28.17,101462.0,16.355,16.4658,16.3375,16.4367,101462.0
2015-12-29 10:30:00,28.17,28.19,28.0,28.08,64669.0,16.4367,16.4483,16.3375,16.3841,64669.0
2015-12-29 11:00:00,28.08,28.33,28.04,28.28,87817.0,16.3841,16.53,16.3608,16.5008,87817.0
2015-12-29 11:30:00,28.27,28.27,28.11,28.14,56153.0,16.495,16.495,16.4016,16.4191,56153.0
2015-12-29 12:00:00,28.14,28.34,28.14,28.33,93715.0,16.4191,16.5358,16.4191,16.53,93715.0
2015-12-29 12:30:00,28.32,28.32,28.19,28.22,68697.0,16.5242,16.5242,16.4483,16.4658,68697.0
2015-12-29 13:00:00,28.23,28.33,28.22,28.28,76016.0,16.4717,16.53,16.4658,16.5008,76016.0
2015-12-29 13:30:00,28.29,28.3,28.19,28.25,97305.0,16.5067,16.5125,16.4483,16.4833,97305.0
2015-12-29 14:00:00,28.25,28.34,28.21,28.3,82445.0,16.4833,16.5358,16.46,16.5125,82445.0
2015-12-29 14:30:00,28.29,28.31,28.22,28.28,78531.0,16.5067,16.5183,16.4658,16.5008,78531.0
2015-12-29 15:00:00,28.29,28.31,28.24,28.27,78968.0,16.5067,16.5183,16.4775,16.495,78968.0
2015-12-29 15:30:00,28.27,28.28,28.18,28.25,286145.0,16.495,16.5008,16.4425,16.4833,286145.0
2015-12-30 09:30:00,27.92,28.07,27.74,27.8,82764.0,16.2908,16.3783,16.1858,16.2208,82764.0
2015-12-30 10:00:00,27.79,27.83,27.69,27.69,33743.0,16.2149,16.2383,16.1566,16.1566,33743.0
2015-12-30 10:30:00,27.69,27.88,27.65,27.84,56228.0,16.1566,16.2674,16.1332,16.2441,56228.0
2015-12-30 11:00:00,27.83,28.01,27.83,28.0,53974.0,16.2383,16.3433,16.2383,16.3375,53974.0
2015-12-30 11:30:00,28.01,28.04,27.95,27.95,35559.0,16.3433,16.3608,16.3083,16.3083,35559.0
2015-12-30 12:00:00,27.96,28.05,27.96,28.01,38969.0,16.3141,16.3666,16.3141,16.3433,38969.0
2015-12-30 12:30:00,28.02,28.06,28.01,28.02,30674.0,16.3491,16.3725,16.3433,16.3491,30674.0
2015-12-30 13:00:00,28.01,28.05,28.0,28.01,27299.0,16.3433,16.3666,16.3375,16.3433,27299.0
2015-12-30 13:30:00,28.01,28.02,27.91,27.91,30289.0,16.3433,16.3491,16.2849,16.2849,30289.0
2015-12-30 14:00:00,27.91,27.93,27.79,27.79,88013.0,16.2849,16.2966,16.2149,16.2149,88013.0
2015-12-30 14:30:00,27.79,27.8,27.68,27.68,34287.0,16.2149,16.2208,16.1507,16.1507,34287.0
2015-12-30 15:00:00,27.68,27.71,27.59,27.6,54197.0,16.1507,16.1683,16.0982,16.1041,54197.0
2015-12-30 15:30:00,27.6,27.66,27.52,27.58,127778.0,16.1041,16.1391,16.0574,16.0924,127778.0
2015-12-31 09:30:00,27.53,27.57,27.34,27.38,62349.0,16.0632,16.0866,15.9524,15.9757,62349.0
2015-12-31 10:00:00,27.37,27.37,27.19,27.2,24348.0,15.9699,15.9699,15.8648,15.8707,24348.0
2015-12-31 10:30:00,27.19,27.29,27.19,27.24,21372.0,15.8648,15.9232,15.8648,15.894,21372.0
2015-12-31 11:00:00,27.25,27.28,27.23,27.26,34934.0,15.8998,15.9174,15.8882,15.9057,34934.0
2015-12-31 11:30:00,27.26,27.35,27.24,27.31,21721.0,15.9057,15.9582,15.894,15.9349,21721.0
2015-12-31 12:00:00,27.34,27.37,27.31,27.35,21622.0,15.9524,15.9699,15.9349,15.9582,21622.0
2015-12-31 12:30:00,27.35,27.36,27.24,27.25,29630.0,15.9582,15.964,15.894,15.8998,29630.0
2015-12-31 13:00:00,27.24,27.32,27.18,27.29,38223.0,15.894,15.9407,15.859,15.9232,38223.0
2015-12-31 13:30:00,27.29,27.35,27.29,27.33,22440.0,15.9232,15.9582,15.9232,15.9465,22440.0
2015-12-31 14:00:00,27.33,27.38,27.26,27.28,23717.0,15.9465,15.9757,15.9057,15.9174,23717.0
2015-12-31 14:30:00,27.28,27.28,27.23,27.23,20401.0,15.9174,15.9174,15.8882,15.8882,20401.0
2015-12-31 15:00:00,27.23,27.24,27.16,27.17,53805.0,15.8882,15.894,15.8473,15.8532,53805.0
2015-12-31 15:30:00,27.16,27.2,26.99,27.0,161229.0,15.8473,15.8707,15.7481,15.754,161229.0
2016-01-04 09:30:00,26.8,26.84,26.5,26.62,88966.0,15.6373,15.6606,15.4622,15.5323,88966.0
2016-01-04 10:00:00,26.63,26.67,26.5,26.63,52602.0,15.5381,15.5614,15.4622,15.5381,52602.0
2016-01-04 10:30:00,26.62,26.62,26.39,26.43,56378.0,15.5323,15.5323,15.3981,15.4214,56378.0
2016-01-04 11:00:00,26.42,26.48,26.31,26.48,48511.0,15.4156,15.4506,15.3514,15.4506,48511.0
2016-01-04 11:30:00,26.48,26.56,26.44,26.47,41051.0,15.4506,15.4972,15.4272,15.4447,41051.0
2016-01-04 12:00:00,26.46,26.55,26.41,26.53,38263.0,15.4389,15.4914,15.4097,15.4797,38263.0
2016-01-04 12:30:00,26.52,26.57,26.46,26.57,30272.0,15.4739,15.5031,15.4389,15.5031,30272.0
2016-01-04 13:00:00,26.58,26.66,26.55,26.65,25636.0,15.5089,15.5556,15.4914,15.5498,25636.0
2016-01-04 13:30:00,26.66,26.77,26.65,26.7,40603.0,15.5556,15.6198,15.5498,15.5789,40603.0
2016-01-04 14:00:00,26.7,26.71,26.61,26.68,26184.0,15.5789,15.5848,15.5264,15.5673,26184.0
2016-01-04 14:30:00,26.68,26.7,26.59,26.65,55367.0,15.5673,15.5789,15.5148,15.5498,55367.0
2016-01-04 15:00:00,26.66,26.66,26.53,26.59,65458.0,15.5556,15.5556,15.4797,15.5148,65458.0
2016-01-04 15:30:00,26.59,26.88,26.58,26.87,196042.0,15.5148,15.684,15.5089,15.6781,196042.0
2016-01-05 09:30:00,26.91,27.0,26.76,26.83,49010.0,15.7015,15.754,15.6139,15.6548,49010.0
2016-01-05 10:00:00,26.81,26.89,26.75,26.86,51423.0,15.6431,15.6898,15.6081,15.6723,51423.0
2016-01-05 10:30:00,26.85,27.0,26.81,26.99,29130.0,15.6665,15.754,15.6431,15.7481,29130.0
2016-01-05 11:00:00,26.99,27.08,26.98,27.05,35485.0,15.7481,15.8007,15.7423,15.7832,35485.0
2016-01-05 11:30:00,27.06,27.15,27.06,27.1,23342.0,15.789,15.8415,15.789,15.8123,23342.0
2016-01-05 12:00:00,27.09,27.09,26.97,27.05,29598.0,15.8065,15.8065,15.7365,15.7832,29598.0
2016-01-05 12:30:00,27.06,27.14,27.03,27.14,19386.0,15.789,15.8357,15.7715,15.8357,19386.0
2016-01-05 13:00:00,27.13,27.22,27.11,27.19,40015.0,15.8298,15.8823,15.8182,15.8648,40015.0
2016-01-05 13:30:00,27.19,27.28,27.18,27.27,34462.0,15.8648,15.9174,15.859,15.9115,34462.0
2016-01-05 14:00:00,27.26,27.3,27.18,27.27,34942.0,15.9057,15.929,15.859,15.9115,34942.0
2016-01-05 14:30:00,27.26,27.32,27.24,27.31,40397.0,15.9057,15.9407,15.894,15.9349,40397.0
2016-01-05 15:00:00,27.3,27.36,27.28,27.33,38498.0,15.929,15.964,15.9174,15.9465,38498.0
2016-01-05 15:30:00,27.33,27.37,27.27,27.34,161977.0,15.9465,15.9699,15.9115,15.9524,161977.0
2016-01-06 09:30:00,27.08,27.19,27.07,27.14,29573.0,15.8007,15.8648,15.7948,15.8357,29573.0
2016-01-06 10:00:00,27.15,27.15,26.99,27.12,64609.0,15.8415,15.8415,15.7481,15.824,64609.0
2016-01-06 10:30:00,27.12,27.14,27.03,27.1,36860.0,15.824,15.8357,15.7715,15.8123,36860.0
2016-01-06 11:00:00,27.09,27.22,27.08,27.17,18948.0,15.8065,15.8823,15.8007,15.8532,18948.0
2016-01-06 11:30:00,27.17,27.23,27.14,27.16,21241.0,15.8532,15.8882,15.8357,15.8473,21241.0
2016-01-06 12:00:00,27.17,27.23,27.12,27.2,22922.0,15.8532,15.8882,15.824,15.8707,22922.0
2016-01-06 12:30:00,27.19,27.26,27.17,27.17,23027.0,15.8648,15.9057,15.8532,15.8532,23027.0
2016-01-06 13:00:00,27.17,27.19,27.09,27.11,24941.0,15.8532,15.8648,15.8065,15.8182,24941.0
2016-01-06 13:30:00,27.11,27.16,27.07,27.08,16231.0,15.8182,15.8473,15.7948,15.8007,16231.0
2016-01-06 14:00:00,27.07,27.16,27.06,27.07,33389.0,15.7948,15.8473,15.789,15.7948,33389.0
2016-01-06 14:30:00,27.08,27.11,26.94,26.95,43945.0,15.8007,15.8182,15.719,15.7248,43945.0
2016-01-06 15:00:00,26.96,27.07,26.93,27.07,41586.0,15.7306,15.7948,15.7131,15.7948,41586.0
2016-01-06 15:30:00,27.08,27.12,27.04,27.12,159628.0,15.8007,15.824,15.7773,15.824,159628.0
2016-01-07 09:30:00,26.73,26.78,26.6,26.74,38607.0,15.5964,15.6256,15.5206,15.6023,38607.0
2016-01-07 10:00:00,26.72,26.77,26.66,26.68,38612.0,15.5906,15.6198,15.5556,15.5673,38612.0
2016-01-07 10:30:00,26.69,26.81,26.67,26.76,30122.0,15.5731,15.6431,15.5614,15.6139,30122.0
2016-01-07 11:00:00,26.76,26.78,26.64,26.69,21513.0,15.6139,15.6256,15.5439,15.5731,21513.0
2016-01-07 11:30:00,26.69,26.69,26.56,26.57,29166.0,15.5731,15.5731,15.4972,15.5031,29166.0
2016-01-07 12:00:00,26.57,26.65,26.55,26.56,28649.0,15.5031,15.5498,15.4914,15.4972,28649.0
2016-01-07 12:30:00,26.55,26.58,26.48,26.55,25516.0,15.4914,15.5089,15.4506,15.4914,25516.0
2016-01-07 13:00:00,26.56,26.56,26.42,26.49,46540.0,15.4972,15.4972,15.4156,15.4564,46540.0
2016-01-07 13:30:00,26.49,26.49,26.39,26.43,35093.0,15.4564,15.4564,15.3981,15.4214,35093.0
2016-01-07 14:00:00,26.43,26.44,26.28,26.29,41697.0,15.4214,15.4272,15.3339,15.3397,41697.0
2016-01-07 14:30:00,26.28,26.38,26.24,26.25,47070.0,15.3339,15.3922,15.3105,15.3164,47070.0
2016-01-07 15:00:00,26.25,26.27,26.11,26.12,78514.0,15.3164,15.328,15.2347,15.2405,78514.0
2016-01-07 15:30:00,26.13,26.3,26.12,26.22,142152.0,15.2464,15.3455,15.2405,15.2989,142152.0
2016-01-08 09:30:00,26.38,26.62,26.19,26.19,59557.0,15.3922,15.5323,15.2814,15.2814,59557.0
2016-01-08 10:00:00,26.19,26.19,25.9,26.02,160289.0,15.2814,15.2814,15.1122,15.1822,160289.0
2016-01-08 10:30:00,26.02,26.04,25.87,25.9,51203.0,15.1822,15.1938,15.0946,15.1122,51203.0
2016-01-08 11:00:00,25.89,25.93,25.74,25.75,36133.0,15.1063,15.1297,15.0188,15.0246,36133.0
2016-01-08 11:30:00,25.75,25.78,25.65,25.74,61110.0,15.0246,15.0421,14.9663,15.0188,61110.0
2016-01-08 12:00:00,25.75,25.81,25.69,25.74,56639.0,15.0246,15.0596,14.9896,15.0188,56639.0
2016-01-08 12:30:00,25.74,25.74,25.62,25.65,89100.0,15.0188,15.0188,14.9488,14.9663,89100.0
2016-01-08 13:00:00,25.65,25.7,25.51,25.57,104533.0,14.9663,14.9955,14.8846,14.9196,104533.0
2016-01-08 13:30:00,25.56,25.7,25.56,25.61,141023.0,14.9138,14.9955,14.9138,14.9429,141023.0
2016-01-08 14:00:00,25.63,25.8,25.61,25.76,134607.0,14.9546,15.0538,14.9429,15.0305,134607.0
2016-01-08 14:30:00,25.75,25.88,25.74,25.76,69891.0,15.0246,15.1005,15.0188,15.0305,69891.0
2016-01-08 15:00:00,25.76,25.82,25.75,25.76,99330.0,15.0305,15.0655,15.0246,15.0305,99330.0
2016-01-08 15:30:00,25.76,25.76,25.55,25.61,305141.0,15.0305,15.0305,14.9079,14.9429,305141.0
2016-01-11 09:30:00,25.71,25.86,25.6,25.62,56913.0,15.0013,15.0888,14.9371,14.9488,56913.0
2016-01-11 10:00:00,25.63,25.66,25.46,25.54,80330.0,14.9546,14.9721,14.8554,14.9021,80330.0
2016-01-11 10:30:00,25.55,25.62,25.44,25.48,36370.0,14.9079,14.9488,14.8437,14.8671,36370.0
2016-01-11 11:00:00,25.49,25.66,25.43,25.65,36858.0,14.8729,14.9721,14.8379,14.9663,36858.0
2016-01-11 11:30:00,25.65,25.84,25.59,25.82,52998.0,14.9663,15.0771,14.9313,15.0655,52998.0
2016-01-11 12:00:00,25.82,25.85,25.75,25.78,53365.0,15.0655,15.083,15.0246,15.0421,53365.0
2016-01-11 12:30:00,25.78,25.84,25.69,25.76,68848.0,15.0421,15.0771,14.9896,15.0305,68848.0
2016-01-11 13:00:00,25.76,25.8,25.69,25.75,69437.0,15.0305,15.0538,14.9896,15.0246,69437.0
2016-01-11 13:30:00,25.74,25.77,25.6,25.62,71260.0,15.0188,15.0363,14.9371,14.9488,71260.0
2016-01-11 14:00:00,25.63,25.9,25.6,25.86,107177.0,14.9546,15.1122,14.9371,15.0888,107177.0
2016-01-11 14:30:00,25.87,25.9,25.8,25.8,61428.0,15.0946,15.1122,15.0538,15.0538,61428.0
2016-01-11 15:00:00,25.81,25.93,25.73,25.91,90240.0,15.0596,15.1297,15.013,15.118,90240.0
2016-01-11 15:30:00,25.91,26.04,25.91,25.91,184022.0,15.118,15.1938,15.118,15.118,184022.0
2016-01-12 09:30:00,26.07,26.14,25.78,25.79,41961.0,15.2113,15.2522,15.0421,15.048,41961.0
2016-01-12 10:00:00,25.8,25.84,25.51,25.58,69944.0,15.0538,15.0771,14.8846,14.9254,69944.0
2016-01-12 10:30:00,25.59,25.66,25.5,25.53,37009.0,14.9313,14.9721,14.8788,14.8963,37009.0
2016-01-12 11:00:00,25.52,25.52,25.34,25.35,20980.0,14.8904,14.8904,14.7854,14.7912,20980.0
2016-01-12 11:30:00,25.35,25.4,25.26,25.31,42095.0,14.7912,14.8204,14.7387,14.7679,42095.0
2016-01-12 12:00:00,25.32,25.42,25.3,25.36,44862.0,14.7737,14.8321,14.7621,14.7971,44862.0
2016-01-12 12:30:00,25.36,25.36,25.27,25.27,32151.0,14.7971,14.7971,14.7446,14.7446,32151.0
2016-01-12 13:00:00,25.26,25.38,25.24,25.24,32027.0,14.7387,14.8087,14.7271,14.7271,32027.0
2016-01-12 13:30:00,25.25,25.4,25.24,25.33,38658.0,14.7329,14.8204,14.7271,14.7796,38658.0
2016-01-12 14:00:00,25.33,25.34,25.17,25.24,44926.0,14.7796,14.7854,14.6862,14.7271,44926.0
2016-01-12 14:30:00,25.24,25.27,25.17,25.24,49295.0,14.7271,14.7446,14.6862,14.7271,49295.0
2016-01-12 15:00:00,25.24,25.4,25.2,25.35,87723.0,14.7271,14.8204,14.7037,14.7912,87723.0
2016-01-12 15:30:00,25.34,25.43,25.28,25.38,275150.0,14.7854,14.8379,14.7504,14.8087,275150.0
2016-01-13 09:30:00,25.41,25.78,25.32,25.41,52858.0,14.8262,15.0421,14.7737,14.8262,52858.0
2016-01-13 10:00:00,25.39,25.53,25.37,25.49,33451.0,14.8146,14.8963,14.8029,14.8729,33451.0
2016-01-13 10:30:00,25.49,25.49,25.34,25.44,54725.0,14.8729,14.8729,14.7854,14.8437,54725.0
2016-01-13 11:00:00,25.47,25.65,25.44,25.53,32141.0,14.8613,14.9663,14.8437,14.8963,32141.0
2016-01-13 11:30:00,25.52,25.57,25.47,25.5,56904.0,14.8904,14.9196,14.8613,14.8788,56904.0
2016-01-13 12:00:00,25.52,25.69,25.52,25.67,26195.0,14.8904,14.9896,14.8904,14.978,26195.0
2016-01-13 12:30:00,25.69,25.69,25.57,25.6,41159.0,14.9896,14.9896,14.9196,14.9371,41159.0
2016-01-13 13:00:00,25.6,25.68,25.55,25.57,44677.0,14.9371,14.9838,14.9079,14.9196,44677.0
2016-01-13 13:30:00,25.57,25.58,25.39,25.39,48194.0,14.9196,14.9254,14.8146,14.8146,48194.0
2016-01-13 14:00:00,25.38,25.46,25.33,25.35,62695.0,14.8087,14.8554,14.7796,14.7912,62695.0
2016-01-13 14:30:00,25.34,25.34,25.11,25.19,46664.0,14.7854,14.7854,14.6512,14.6979,46664.0
2016-01-13 15:00:00,25.2,25.22,25.08,25.18,63406.0,14.7037,14.7154,14.6337,14.692,63406.0
2016-01-13 15:30:00,25.18,25.25,25.04,25.06,187542.0,14.692,14.7329,14.6104,14.622,187542.0
2016-01-14 09:30:00,25.09,25.14,24.75,24.78,103086.0,14.6395,14.6687,14.4411,14.4587,103086.0
2016-01-14 10:00:00,24.77,24.89,24.71,24.86,94593.0,14.4528,14.5228,14.4178,14.5053,94593.0
2016-01-14 10:30:00,24.85,25.0,24.82,24.82,94836.0,14.4995,14.587,14.482,14.482,94836.0
2016-01-14 11:00:00,24.84,25.06,24.83,24.85,123558.0,14.4937,14.622,14.4878,14.4995,123558.0
2016-01-14 11:30:00,24.85,24.91,24.76,24.88,57336.0,14.4995,14.5345,14.447,14.517,57336.0
2016-01-14 12:00:00,24.89,24.99,24.87,24.97,57270.0,14.5228,14.5812,14.5112,14.5695,57270.0
2016-01-14 12:30:00,24.98,25.08,24.96,25.02,42579.0,14.5753,14.6337,14.5637,14.5987,42579.0
2016-01-14 13:00:00,25.01,25.19,25.01,25.15,38309.0,14.5929,14.6979,14.5929,14.6745,38309.0
2016-01-14 13:30:00,25.16,25.17,25.07,25.07,34574.0,14.6804,14.6862,14.6279,14.6279,34574.0
2016-01-14 14:00:00,25.08,25.17,25.04,25.14,44907.0,14.6337,14.6862,14.6104,14.6687,44907.0
2016-01-14 14:30:00,25.16,25.26,25.12,25.26,52280.0,14.6804,14.7387,14.657,14.7387,52280.0
2016-01-14 15:00:00,25.25,25.39,25.22,25.34,58748.0,14.7329,14.8146,14.7154,14.7854,58748.0
2016-01-14 15:30:00,25.34,25.34,25.09,25.11,183692.0,14.7854,14.7854,14.6395,14.6512,183692.0
2016-01-15 09:30:00,24.7,24.99,24.51,24.75,126124.0,14.412,14.5812,14.3011,14.4411,126124.0
2016-01-15 10:00:00,24.71,24.71,24.46,24.59,78558.0,14.4178,14.4178,14.2719,14.3478,78558.0
2016-01-15 10:30:00,24.58,24.75,24.57,24.62,56622.0,14.342,14.4411,14.3361,14.3653,56622.0
2016-01-15 11:00:00,24.61,24.71,24.58,24.7,38405.0,14.3595,14.4178,14.342,14.412,38405.0
2016-01-15 11:30:00,24.69,24.75,24.55,24.56,36170.0,14.4061,14.4411,14.3245,14.3303,36170.0
2016-01-15 12:00:00,24.56,24.57,24.42,24.44,23287.0,14.3303,14.3361,14.2486,14.2603,23287.0
2016-01-15 12:30:00,24.43,24.43,24.32,24.43,23908.0,14.2544,14.2544,14.1903,14.2544,23908.0
2016-01-15 13:00:00,24.43,24.57,24.41,24.53,50348.0,14.2544,14.3361,14.2428,14.3128,50348.0
2016-01-15 13:30:00,24.53,24.67,24.52,24.65,68160.0,14.3128,14.3945,14.3069,14.3828,68160.0
2016-01-15 14:00:00,24.66,24.71,24.63,24.63,49193.0,14.3886,14.4178,14.3711,14.3711,49193.0
2016-01-15 14:30:00,24.64,24.84,24.61,24.84,64084.0,14.377,14.4937,14.3595,14.4937,64084.0
2016-01-15 15:00:00,24.84,24.87,24.72,24.82,83221.0,14.4937,14.5112,14.4236,14.482,83221.0
2016-01-15 15:30:00,24.82,24.93,24.79,24.85,198927.0,14.482,14.5462,14.4645,14.4995,198927.0
2016-01-19 09:30:00,25.11,25.15,24.85,25.12,64256.0,14.6512,14.6745,14.4995,14.657,64256.0
2016-01-19 10:00:00,25.11,25.13,24.91,24.99,71678.0,14.6512,14.6629,14.5345,14.5812,71678.0
2016-01-19 10:30:00,24.98,24.98,24.73,24.74,36089.0,14.5753,14.5753,14.4295,14.4353,36089.0
2016-01-19 11:00:00,24.76,24.81,24.68,24.77,36987.0,14.447,14.4762,14.4003,14.4528,36987.0
2016-01-19 11:30:00,24.78,24.82,24.74,24.78,50354.0,14.4587,14.482,14.4353,14.4587,50354.0
2016-01-19 12:00:00,24.75,24.77,24.63,24.71,37024.0,14.4411,14.4528,14.3711,14.4178,37024.0
2016-01-19 12:30:00,24.71,24.78,24.68,24.76,12980.0,14.4178,14.4587,14.4003,14.447,12980.0
2016-01-19 13:00:00,24.77,24.82,24.72,24.74,17802.0,14.4528,14.482,14.4236,14.4353,17802.0
2016-01-19 13:30:00,24.75,24.75,24.66,24.66,19002.0,14.4411,14.4411,14.3886,14.3886,19002.0
2016-01-19 14:00:00,24.66,24.68,24.54,24.59,40320.0,14.3886,14.4003,14.3186,14.3478,40320.0
2016-01-19 14:30:00,24.6,24.64,24.55,24.64,85321.0,14.3536,14.377,14.3245,14.377,85321.0
2016-01-19 15:00:00,24.64,24.84,24.62,24.83,81419.0,14.377,14.4937,14.3653,14.4878,81419.0
2016-01-19 15:30:00,24.83,25.01,24.81,24.84,251289.0,14.4878,14.5929,14.4762,14.4937,251289.0
2016-01-20 09:30:00,24.57,24.68,24.12,24.14,82969.0,14.3361,14.4003,14.0736,14.0852,82969.0
2016-01-20 10:00:00,24.13,24.17,23.9,23.92,69540.0,14.0794,14.1027,13.9452,13.9569,69540.0
2016-01-20 10:30:00,23.92,23.96,23.78,23.78,39481.0,13.9569,13.9802,13.8752,13.8752,39481.0
2016-01-20 11:00:00,23.77,23.94,23.77,23.84,37747.0,13.8693,13.9685,13.8693,13.9102,37747.0
2016-01-20 11:30:00,23.85,23.88,23.74,23.77,30994.0,13.916,13.9335,13.8518,13.8693,30994.0
2016-01-20 12:00:00,23.77,23.8,23.64,23.76,106403.0,13.8693,13.8868,13.7935,13.8635,106403.0
2016-01-20 12:30:00,23.75,23.95,23.75,23.94,52629.0,13.8577,13.9744,13.8577,13.9685,52629.0
2016-01-20 13:00:00,23.93,23.99,23.82,23.94,42281.0,13.9627,13.9977,13.8985,13.9685,42281.0
2016-01-20 13:30:00,23.93,24.23,23.93,24.2,80934.0,13.9627,14.1377,13.9627,14.1202,80934.0
2016-01-20 14:00:00,24.18,24.29,24.11,24.24,112776.0,14.1086,14.1727,14.0677,14.1436,112776.0
2016-01-20 14:30:00,24.25,24.3,24.17,24.25,42842.0,14.1494,14.1786,14.1027,14.1494,42842.0
2016-01-20 15:00:00,24.26,24.83,24.24,24.8,113491.0,14.1552,14.4878,14.1436,14.4703,113491.0
2016-01-20 15:30:00,24.79,24.84,24.53,24.57,387447.0,14.4645,14.4937,14.3128,14.3361,387447.0
2016-01-21 09:30:00,24.67,24.85,24.39,24.44,54172.0,14.3945,14.4995,14.2311,14.2603,54172.0
2016-01-21 10:00:00,24.47,24.69,24.46,24.67,47212.0,14.2778,14.4061,14.2719,14.3945,47212.0
2016-01-21 10:30:00,24.67,24.88,24.66,24.83,67306.0,14.3945,14.517,14.3886,14.4878,67306.0
2016-01-21 11:00:00,24.83,24.99,24.77,24.86,30775.0,14.4878,14.5812,14.4528,14.5053,30775.0
2016-01-21 11:30:00,24.89,25.16,24.87,25.13,61755.0,14.5228,14.6804,14.5112,14.6629,61755.0
2016-01-21 12:00:00,25.14,25.33,25.14,25.28,103218.0,14.6687,14.7796,14.6687,14.7504,103218.0
2016-01-21 12:30:00,25.29,25.34,25.23,25.24,44621.0,14.7562,14.7854,14.7212,14.7271,44621.0
2016-01-21 13:00:00,25.24,25.28,25.0,25.0,39738.0,14.7271,14.7504,14.587,14.587,39738.0
2016-01-21 13:30:00,25.01,25.06,24.93,24.96,55932.0,14.5929,14.622,14.5462,14.5637,55932.0
2016-01-21 14:00:00,24.98,25.0,24.7,24.79,33621.0,14.5753,14.587,14.412,14.4645,33621.0
2016-01-21 14:30:00,24.79,24.99,24.79,24.97,33759.0,14.4645,14.5812,14.4645,14.5695,33759.0
2016-01-21 15:00:00,24.97,24.98,24.81,24.9,43603.0,14.5695,14.5753,14.4762,14.5287,43603.0
2016-01-21 15:30:00,24.91,25.04,24.86,24.86,160729.0,14.5345,14.6104,14.5053,14.5053,160729.0
2016-01-22 09:30:00,25.17,25.58,25.15,25.58,60112.0,14.6862,14.9254,14.6745,14.9254,60112.0
2016-01-22 10:00:00,25.6,25.7,25.51,25.66,48108.0,14.9371,14.9955,14.8846,14.9721,48108.0
2016-01-22 10:30:00,25.66,25.66,25.34,25.4,116711.0,14.9721,14.9721,14.7854,14.8204,116711.0
2016-01-22 11:00:00,25.39,25.61,25.38,25.61,74176.0,14.8146,14.9429,14.8087,14.9429,74176.0
2016-01-22 11:30:00,25.6,25.66,25.52,25.55,56054.0,14.9371,14.9721,14.8904,14.9079,56054.0
2016-01-22 12:00:00,25.56,25.66,25.53,25.63,47657.0,14.9138,14.9721,14.8963,14.9546,47657.0
2016-01-22 12:30:00,25.63,25.68,25.61,25.67,46315.0,14.9546,14.9838,14.9429,14.978,46315.0
2016-01-22 13:00:00,25.67,25.69,25.59,25.6,88080.0,14.978,14.9896,14.9313,14.9371,88080.0
2016-01-22 13:30:00,25.6,25.61,25.5,25.6,157972.0,14.9371,14.9429,14.8788,14.9371,157972.0
2016-01-22 14:00:00,25.6,25.61,25.48,25.48,40305.0,14.9371,14.9429,14.8671,14.8671,40305.0
2016-01-22 14:30:00,25.47,25.48,25.38,25.45,17851.0,14.8613,14.8671,14.8087,14.8496,17851.0
2016-01-22 15:00:00,25.46,25.51,25.43,25.5,42952.0,14.8554,14.8846,14.8379,14.8788,42952.0
2016-01-22 15:30:00,25.51,25.54,25.44,25.51,150195.0,14.8846,14.9021,14.8437,14.8846,150195.0
2016-01-25 09:30:00,25.48,25.49,25.16,25.47,101741.0,14.8671,14.8729,14.6804,14.8613,101741.0
2016-01-25 10:00:00,25.46,25.49,25.24,25.25,86142.0,14.8554,14.8729,14.7271,14.7329,86142.0
2016-01-25 10:30:00,25.24,25.3,25.16,25.29,44997.0,14.7271,14.7621,14.6804,14.7562,44997.0
2016-01-25 11:00:00,25.28,25.3,25.17,25.29,45877.0,14.7504,14.7621,14.6862,14.7562,45877.0
2016-01-25 11:30:00,25.29,25.34,25.23,25.24,33769.0,14.7562,14.7854,14.7212,14.7271,33769.0
2016-01-25 12:00:00,25.25,25.35,25.25,25.32,37768.0,14.7329,14.7912,14.7329,14.7737,37768.0
2016-01-25 12:30:00,25.32,25.39,25.3,25.38,46043.0,14.7737,14.8146,14.7621,14.8087,46043.0
2016-01-25 13:00:00,25.37,25.4,25.33,25.34,44456.0,14.8029,14.8204,14.7796,14.7854,44456.0
2016-01-25 13:30:00,25.34,25.37,25.22,25.25,51443.0,14.7854,14.8029,14.7154,14.7329,51443.0
2016-01-25 14:00:00,25.24,25.3,25.21,25.25,43831.0,14.7271,14.7621,14.7095,14.7329,43831.0
2016-01-25 14:30:00,25.25,25.27,25.2,25.24,93472.0,14.7329,14.7446,14.7037,14.7271,93472.0
2016-01-25 15:00:00,25.23,25.27,25.16,25.21,115234.0,14.7212,14.7446,14.6804,14.7095,115234.0
2016-01-25 15:30:00,25.21,25.27,25.17,25.26,441004.0,14.7095,14.7446,14.6862,14.7387,441004.0
2016-01-26 09:30:00,25.46,25.79,25.35,25.48,123969.0,14.8554,15.048,14.7912,14.8671,123969.0
2016-01-26 10:00:00,25.5,25.78,25.47,25.75,646742.0,14.8788,15.0421,14.8613,15.0246,646742.0
2016-01-26 10:30:00,25.75,25.82,25.68,25.7,90172.0,15.0246,15.0655,14.9838,14.9955,90172.0
2016-01-26 11:00:00,25.7,25.74,25.64,25.7,69424.0,14.9955,15.0188,14.9604,14.9955,69424.0
2016-01-26 11:30:00,25.7,25.7,25.65,25.68,38573.0,14.9955,14.9955,14.9663,14.9838,38573.0
2016-01-26 12:00:00,25.68,25.78,25.68,25.77,68223.0,14.9838,15.0421,14.9838,15.0363,68223.0
2016-01-26 12:30:00,25.78,25.81,25.77,25.79,29589.0,15.0421,15.0596,15.0363,15.048,29589.0
2016-01-26 13:00:00,25.8,25.81,25.76,25.78,37971.0,15.0538,15.0596,15.0305,15.0421,37971.0
2016-01-26 13:30:00,25.78,25.8,25.74,25.75,35347.0,15.0421,15.0538,15.0188,15.0246,35347.0
2016-01-26 14:00:00,25.74,25.75,25.65,25.66,34428.0,15.0188,15.0246,14.9663,14.9721,34428.0
2016-01-26 14:30:00,25.67,25.74,25.66,25.72,58244.0,14.978,15.0188,14.9721,15.0071,58244.0
2016-01-26 15:00:00,25.72,25.74,25.63,25.7,134689.0,15.0071,15.0188,14.9546,14.9955,134689.0
2016-01-26 15:30:00,25.69,25.82,25.62,25.81,321671.0,14.9896,15.0655,14.9488,15.0596,321671.0
2016-01-27 09:30:00,25.71,25.84,25.6,25.76,58360.0,15.0013,15.0771,14.9371,15.0305,58360.0
2016-01-27 10:00:00,25.77,25.8,25.63,25.72,43247.0,15.0363,15.0538,14.9546,15.0071,43247.0
2016-01-27 10:30:00,25.73,25.85,25.7,25.84,46359.0,15.013,15.083,14.9955,15.0771,46359.0
2016-01-27 11:00:00,25.83,26.02,25.8,26.02,60689.0,15.0713,15.1822,15.0538,15.1822,60689.0
2016-01-27 11:30:00,26.03,26.16,25.97,26.16,93084.0,15.188,15.2639,15.153,15.2639,93084.0
2016-01-27 12:00:00,26.16,26.21,26.11,26.15,45950.0,15.2639,15.293,15.2347,15.258,45950.0
2016-01-27 12:30:00,26.14,26.17,26.08,26.11,38601.0,15.2522,15.2697,15.2172,15.2347,38601.0
2016-01-27 13:00:00,26.11,26.13,26.07,26.08,55697.0,15.2347,15.2464,15.2113,15.2172,55697.0
2016-01-27 13:30:00,26.08,26.12,26.04,26.1,32547.0,15.2172,15.2405,15.1938,15.2288,32547.0
2016-01-27 14:00:00,26.1,26.14,25.94,26.0,79422.0,15.2288,15.2522,15.1355,15.1705,79422.0
2016-01-27 14:30:00,25.99,26.01,25.77,25.8,41895.0,15.1647,15.1763,15.0363,15.0538,41895.0
2016-01-27 15:00:00,25.79,25.8,25.61,25.68,227234.0,15.048,15.0538,14.9429,14.9838,227234.0
2016-01-27 15:30:00,25.68,25.84,25.68,25.83,178162.0,14.9838,15.0771,14.9838,15.0713,178162.0
2016-01-28 09:30:00,26.13,26.23,25.87,26.23,48017.0,15.2464,15.3047,15.0946,15.3047,48017.0
2016-01-28 10:00:00,26.21,26.35,26.08,26.2,77981.0,15.293,15.3747,15.2172,15.2872,77981.0
2016-01-28 10:30:00,26.19,26.24,26.09,26.19,29910.0,15.2814,15.3105,15.223,15.2814,29910.0
2016-01-28 11:00:00,26.2,26.38,26.19,26.28,39693.0,15.2872,15.3922,15.2814,15.3339,39693.0
2016-01-28 11:30:00,26.29,26.3,26.06,26.06,36731.0,15.3397,15.3455,15.2055,15.2055,36731.0
2016-01-28 12:00:00,26.06,26.29,26.06,26.28,24815.0,15.2055,15.3397,15.2055,15.3339,24815.0
2016-01-28 12:30:00,26.29,26.37,26.25,26.28,40277.0,15.3397,15.3864,15.3164,15.3339,40277.0
2016-01-28 13:00:00,26.27,26.31,26.17,26.26,31626.0,15.328,15.3514,15.2697,15.3222,31626.0
2016-01-28 13:30:00,26.26,26.32,26.18,26.18,32091.0,15.3222,15.3572,15.2755,15.2755,32091.0
2016-01-28 14:00:00,26.18,26.26,26.17,26.21,44691.0,15.2755,15.3222,15.2697,15.293,44691.0
2016-01-28 14:30:00,26.21,26.23,26.04,26.06,46081.0,15.293,15.3047,15.1938,15.2055,46081.0
2016-01-28 15:00:00,26.06,26.12,25.97,26.07,79786.0,15.2055,15.2405,15.153,15.2113,79786.0
2016-01-28 15:30:00,26.08,26.18,26.07,26.09,198674.0,15.2172,15.2755,15.2113,15.223,198674.0
2016-01-29 09:30:00,26.4,26.49,26.21,26.46,98893.0,15.4039,15.4564,15.293,15.4389,98893.0
2016-01-29 10:00:00,26.46,26.61,26.39,26.46,80051.0,15.4389,15.5264,15.3981,15.4389,80051.0
2016-01-29 10:30:00,26.46,26.62,26.44,26.45,84821.0,15.4389,15.5323,15.4272,15.4331,84821.0
2016-01-29 11:00:00,26.46,26.69,26.45,26.68,90762.0,15.4389,15.5731,15.4331,15.5673,90762.0
2016-01-29 11:30:00,26.67,26.78,26.56,26.75,54880.0,15.5614,15.6256,15.4972,15.6081,54880.0
2016-01-29 12:00:00,26.74,26.88,26.67,26.85,84639.0,15.6023,15.684,15.5614,15.6665,84639.0
2016-01-29 12:30:00,26.84,26.99,26.84,26.96,88964.0,15.6606,15.7481,15.6606,15.7306,88964.0
2016-01-29 13:00:00,26.96,27.23,26.96,27.22,155003.0,15.7306,15.8882,15.7306,15.8823,155003.0
2016-01-29 13:30:00,27.22,27.51,27.0,27.48,184121.0,15.8823,16.0516,15.754,16.0341,184121.0
2016-01-29 14:00:00,27.48,27.49,27.33,27.42,187592.0,16.0341,16.0399,15.9465,15.999,187592.0
2016-01-29 14:30:00,27.42,27.47,27.33,27.44,154217.0,15.999,16.0282,15.9465,16.0107,154217.0
2016-01-29 15:00:00,27.44,27.65,27.43,27.44,247655.0,16.0107,16.1332,16.0049,16.0107,247655.0
2016-01-29 15:30:00,27.44,27.65,27.25,27.52,924169.0,16.0107,16.1332,15.8998,16.0574,924169.0
2016-02-01 09:30:00,27.24,27.33,26.92,27.32,81332.0,15.894,15.9465,15.7073,15.9407,81332.0
2016-02-01 10:00:00,27.31,27.41,27.22,27.3,68282.0,15.9349,15.9932,15.8823,15.929,68282.0
2016-02-01 10:30:00,27.32,27.33,27.01,27.22,102293.0,15.9407,15.9465,15.7598,15.8823,102293.0
2016-02-01 11:00:00,27.21,27.21,27.04,27.14,52012.0,15.8765,15.8765,15.7773,15.8357,52012.0
2016-02-01 11:30:00,27.15,27.34,27.11,27.27,72364.0,15.8415,15.9524,15.8182,15.9115,72364.0
2016-02-01 12:00:00,27.26,27.3,27.1,27.18,57971.0,15.9057,15.929,15.8123,15.859,57971.0
2016-02-01 12:30:00,27.18,27.19,27.05,27.06,40745.0,15.859,15.8648,15.7832,15.789,40745.0
2016-02-01 13:00:00,27.07,27.14,27.03,27.13,46459.0,15.7948,15.8357,15.7715,15.8298,46459.0
2016-02-01 13:30:00,27.12,27.13,27.04,27.13,61449.0,15.824,15.8298,15.7773,15.8298,61449.0
2016-02-01 14:00:00,27.12,27.18,27.07,27.13,82788.0,15.824,15.859,15.7948,15.8298,82788.0
2016-02-01 14:30:00,27.14,27.26,27.05,27.25,88835.0,15.8357,15.9057,15.7832,15.8998,88835.0
2016-02-01 15:00:00,27.25,27.38,27.25,27.33,91020.0,15.8998,15.9757,15.8998,15.9465,91020.0
2016-02-01 15:30:00,27.32,27.37,27.07,27.07,272792.0,15.9407,15.9699,15.7948,15.7948,272792.0
2016-02-02 09:30:00,26.9,26.99,26.47,26.48,93668.0,15.6956,15.7481,15.4447,15.4506,93668.0
2016-02-02 10:00:00,26.48,26.54,26.37,26.38,58655.0,15.4506,15.4856,15.3864,15.3922,58655.0
2016-02-02 10:30:00,26.4,26.53,26.35,26.43,74081.0,15.4039,15.4797,15.3747,15.4214,74081.0
2016-02-02 11:00:00,26.44,26.66,26.44,26.58,61728.0,15.4272,15.5556,15.4272,15.5089,61728.0
2016-02-02 11:30:00,26.59,26.63,26.51,26.52,47207.0,15.5148,15.5381,15.4681,15.4739,47207.0
2016-02-02 12:00:00,26.52,26.57,26.46,26.57,37282.0,15.4739,15.5031,15.4389,15.5031,37282.0
2016-02-02 12:30:00,26.56,26.62,26.52,26.57,41595.0,15.4972,15.5323,15.4739,15.5031,41595.0
2016-02-02 13:00:00,26.56,26.63,26.5,26.62,34373.0,15.4972,15.5381,15.4622,15.5323,34373.0
2016-02-02 13:30:00,26.61,26.64,26.55,26.59,49369.0,15.5264,15.5439,15.4914,15.5148,49369.0
2016-02-02 14:00:00,26.59,26.68,26.56,26.61,43996.0,15.5148,15.5673,15.4972,15.5264,43996.0
2016-02-02 14:30:00,26.61,26.71,26.6,26.6,41860.0,15.5264,15.5848,15.5206,15.5206,41860.0
2016-02-02 15:00:00,26.59,26.64,26.54,26.58,91900.0,15.5148,15.5439,15.4856,15.5089,91900.0
2016-02-02 15:30:00,26.58,26.66,26.58,26.63,262357.0,15.5089,15.5556,15.5089,15.5381,262357.0
2016-02-03 09:30:00,26.81,26.92,26.69,26.75,72067.0,15.6431,15.7073,15.5731,15.6081,72067.0
2016-02-03 10:00:00,26.72,26.72,26.3,26.33,89213.0,15.5906,15.5906,15.3455,15.363,89213.0
2016-02-03 10:30:00,26.31,26.62,26.29,26.57,110442.0,15.3514,15.5323,15.3397,15.5031,110442.0
2016-02-03 11:00:00,26.59,26.74,26.46,26.71,67373.0,15.5148,15.6023,15.4389,15.5848,67373.0
2016-02-03 11:30:00,26.7,27.07,26.69,26.99,85724.0,15.5789,15.7948,15.5731,15.7481,85724.0
2016-02-03 12:00:00,27.0,27.06,26.9,27.02,47134.0,15.754,15.789,15.6956,15.7656,47134.0
2016-02-03 12:30:00,27.02,27.02,26.93,26.94,95684.0,15.7656,15.7656,15.7131,15.719,95684.0
2016-02-03 13:00:00,26.95,26.99,26.89,26.89,37009.0,15.7248,15.7481,15.6898,15.6898,37009.0
2016-02-03 13:30:00,26.88,26.89,26.76,26.79,44327.0,15.684,15.6898,15.6139,15.6314,44327.0
2016-02-03 14:00:00,26.78,27.1,26.78,27.06,108360.0,15.6256,15.8123,15.6256,15.789,108360.0
2016-02-03 14:30:00,27.05,27.16,27.02,27.14,66971.0,15.7832,15.8473,15.7656,15.8357,66971.0
2016-02-03 15:00:00,27.14,27.15,26.95,26.96,194177.0,15.8357,15.8415,15.7248,15.7306,194177.0
2016-02-03 15:30:00,26.96,27.12,26.95,27.1,252767.0,15.7306,15.824,15.7248,15.8123,252767.0
2016-02-04 09:30:00,27.13,27.27,26.91,27.27,88273.0,15.8298,15.9115,15.7015,15.9115,88273.0
2016-02-04 10:00:00,27.26,27.52,27.15,27.44,83302.0,15.9057,16.0574,15.8415,16.0107,83302.0
2016-02-04 10:30:00,27.44,27.48,27.38,27.41,44433.0,16.0107,16.0341,15.9757,15.9932,44433.0
2016-02-04 11:00:00,27.42,27.43,27.19,27.31,148720.0,15.999,16.0049,15.8648,15.9349,148720.0
2016-02-04 11:30:00,27.32,27.45,27.01,27.2,268343.0,15.9407,16.0165,15.7598,15.8707,268343.0
2016-02-04 12:00:00,27.22,27.33,27.19,27.23,88779.0,15.8823,15.9465,15.8648,15.8882,88779.0
2016-02-04 12:30:00,27.23,27.35,27.22,27.32,40583.0,15.8882,15.9582,15.8823,15.9407,40583.0
2016-02-04 13:00:00,27.32,27.5,27.32,27.47,64137.0,15.9407,16.0457,15.9407,16.0282,64137.0
2016-02-04 13:30:00,27.48,27.55,27.45,27.51,130738.0,16.0341,16.0749,16.0165,16.0516,130738.0
2016-02-04 14:00:00,27.5,27.5,27.23,27.25,120197.0,16.0457,16.0457,15.8882,15.8998,120197.0
2016-02-04 14:30:00,27.24,27.29,27.2,27.23,62430.0,15.894,15.9232,15.8707,15.8882,62430.0
2016-02-04 15:00:00,27.23,27.31,27.21,27.25,76808.0,15.8882,15.9349,15.8765,15.8998,76808.0
2016-02-04 15:30:00,27.26,27.37,27.23,27.35,166418.0,15.9057,15.9699,15.8882,15.9582,166418.0
2016-02-05 09:30:00,27.02,27.08,26.72,26.99,160716.0,15.7656,15.8007,15.5906,15.7481,160716.0
2016-02-05 10:00:00,27.0,27.05,26.87,26.95,150530.0,15.754,15.7832,15.6781,15.7248,150530.0
2016-02-05 10:30:00,26.94,27.02,26.83,26.84,146018.0,15.719,15.7656,15.6548,15.6606,146018.0
2016-02-05 11:00:00,26.86,26.98,26.86,26.93,69410.0,15.6723,15.7423,15.6723,15.7131,69410.0
2016-02-05 11:30:00,26.92,27.14,26.92,27.12,50878.0,15.7073,15.8357,15.7073,15.824,50878.0
2016-02-05 12:00:00,27.12,27.15,27.05,27.08,35123.0,15.824,15.8415,15.7832,15.8007,35123.0
2016-02-05 12:30:00,27.07,27.14,27.04,27.06,37489.0,15.7948,15.8357,15.7773,15.789,37489.0
2016-02-05 13:00:00,27.07,27.08,27.0,27.03,29674.0,15.7948,15.8007,15.754,15.7715,29674.0
2016-02-05 13:30:00,27.02,27.05,26.97,27.01,66106.0,15.7656,15.7832,15.7365,15.7598,66106.0
2016-02-05 14:00:00,27.01,27.07,26.96,27.0,88689.0,15.7598,15.7948,15.7306,15.754,88689.0
2016-02-05 14:30:00,27.0,27.03,26.98,27.01,95333.0,15.754,15.7715,15.7423,15.7598,95333.0
2016-02-05 15:00:00,27.0,27.06,26.96,27.01,115066.0,15.754,15.789,15.7306,15.7598,115066.0
2016-02-05 15:30:00,27.0,27.02,26.95,27.0,213951.0,15.754,15.7656,15.7248,15.754,213951.0
2016-02-08 09:30:00,26.76,26.77,26.37,26.46,412986.0,15.6139,15.6198,15.3864,15.4389,412986.0
2016-02-08 10:00:00,26.45,26.5,26.08,26.2,366996.0,15.4331,15.4622,15.2172,15.2872,366996.0
2016-02-08 10:30:00,26.2,26.51,26.19,26.4,269240.0,15.2872,15.4681,15.2814,15.4039,269240.0
2016-02-08 11:00:00,26.41,26.5,26.34,26.37,238995.0,15.4097,15.4622,15.3689,15.3864,238995.0
2016-02-08 11:30:00,26.37,26.46,26.35,26.43,220588.0,15.3864,15.4389,15.3747,15.4214,220588.0
2016-02-08 12:00:00,26.42,26.45,26.38,26.4,75958.0,15.4156,15.4331,15.3922,15.4039,75958.0
2016-02-08 12:30:00,26.41,26.48,26.4,26.41,58011.0,15.4097,15.4506,15.4039,15.4097,58011.0
2016-02-08 13:00:00,26.42,26.44,26.34,26.41,155535.0,15.4156,15.4272,15.3689,15.4097,155535.0
2016-02-08 13:30:00,26.41,26.44,26.34,26.36,235658.0,15.4097,15.4272,15.3689,15.3806,235658.0
2016-02-08 14:00:00,26.37,26.41,26.23,26.34,232728.0,15.3864,15.4097,15.3047,15.3689,232728.0
2016-02-08 14:30:00,26.33,26.37,26.3,26.36,102977.0,15.363,15.3864,15.3455,15.3806,102977.0
2016-02-08 15:00:00,26.35,26.64,26.33,26.63,205532.0,15.3747,15.5439,15.363,15.5381,205532.0
2016-02-08 15:30:00,26.63,26.81,26.63,26.67,383623.0,15.5381,15.6431,15.5381,15.5614,383623.0
2016-02-09 09:30:00,26.41,26.72,26.27,26.69,310729.0,15.4097,15.5906,15.328,15.5731,310729.0
2016-02-09 10:00:00,26.7,26.76,26.47,26.71,566686.0,15.5789,15.6139,15.4447,15.5848,566686.0
2016-02-09 10:30:00,26.71,26.71,26.48,26.54,568776.0,15.5848,15.5848,15.4506,15.4856,568776.0
2016-02-09 11:00:00,26.54,26.65,26.49,26.57,332193.0,15.4856,15.5498,15.4564,15.5031,332193.0
2016-02-09 11:30:00,26.58,26.63,26.5,26.53,124631.0,15.5089,15.5381,15.4622,15.4797,124631.0
2016-02-09 12:00:00,26.53,26.6,26.5,26.53,179891.0,15.4797,15.5206,15.4622,15.4797,179891.0
2016-02-09 12:30:00,26.54,26.61,26.51,26.61,124033.0,15.4856,15.5264,15.4681,15.5264,124033.0
2016-02-09 13:00:00,26.6,26.6,26.46,26.5,218372.0,15.5206,15.5206,15.4389,15.4622,218372.0
2016-02-09 13:30:00,26.5,26.55,26.46,26.49,106338.0,15.4622,15.4914,15.4389,15.4564,106338.0
2016-02-09 14:00:00,26.49,26.59,26.49,26.55,122702.0,15.4564,15.5148,15.4564,15.4914,122702.0
2016-02-09 14:30:00,26.55,26.63,26.54,26.58,112653.0,15.4914,15.5381,15.4856,15.5089,112653.0
2016-02-09 15:00:00,26.58,26.71,26.55,26.58,144382.0,15.5089,15.5848,15.4914,15.5089,144382.0
2016-02-09 15:30:00,26.58,26.64,26.5,26.56,398318.0,15.5089,15.5439,15.4622,15.4972,398318.0
2016-02-10 09:30:00,26.59,26.87,26.45,26.83,87614.0,15.5148,15.6781,15.4331,15.6548,87614.0
2016-02-10 10:00:00,26.84,26.94,26.82,26.84,70701.0,15.6606,15.719,15.649,15.6606,70701.0
2016-02-10 10:30:00,26.84,26.99,26.82,26.89,102797.0,15.6606,15.7481,15.649,15.6898,102797.0
2016-02-10 11:00:00,26.91,26.95,26.78,26.8,215554.0,15.7015,15.7248,15.6256,15.6373,215554.0
2016-02-10 11:30:00,26.8,26.85,26.71,26.84,63663.0,15.6373,15.6665,15.5848,15.6606,63663.0
2016-02-10 12:00:00,26.84,26.86,26.75,26.83,76059.0,15.6606,15.6723,15.6081,15.6548,76059.0
2016-02-10 12:30:00,26.82,26.98,26.78,26.96,68704.0,15.649,15.7423,15.6256,15.7306,68704.0
2016-02-10 13:00:00,26.97,27.0,26.93,26.95,57748.0,15.7365,15.754,15.7131,15.7248,57748.0
2016-02-10 13:30:00,26.95,26.95,26.82,26.88,40578.0,15.7248,15.7248,15.649,15.684,40578.0
2016-02-10 14:00:00,26.89,26.92,26.82,26.86,56528.0,15.6898,15.7073,15.649,15.6723,56528.0
2016-02-10 14:30:00,26.85,26.89,26.78,26.85,145116.0,15.6665,15.6898,15.6256,15.6665,145116.0
2016-02-10 15:00:00,26.85,26.88,26.73,26.77,76714.0,15.6665,15.684,15.5964,15.6198,76714.0
2016-02-10 15:30:00,26.76,26.81,26.69,26.73,259526.0,15.6139,15.6431,15.5731,15.5964,259526.0
2016-02-11 09:30:00,26.24,26.38,26.16,26.32,133921.0,15.3105,15.3922,15.2639,15.3572,133921.0
2016-02-11 10:00:00,26.29,26.53,26.24,26.49,175652.0,15.3397,15.4797,15.3105,15.4564,175652.0
2016-02-11 10:30:00,26.49,26.51,26.35,26.36,37711.0,15.4564,15.4681,15.3747,15.3806,37711.0
2016-02-11 11:00:00,26.36,26.43,26.29,26.32,50689.0,15.3806,15.4214,15.3397,15.3572,50689.0
2016-02-11 11:30:00,26.31,26.4,26.27,26.39,105608.0,15.3514,15.4039,15.328,15.3981,105608.0
2016-02-11 12:00:00,26.38,26.57,26.37,26.47,92200.0,15.3922,15.5031,15.3864,15.4447,92200.0
2016-02-11 12:30:00,26.47,26.56,26.42,26.53,89290.0,15.4447,15.4972,15.4156,15.4797,89290.0
2016-02-11 13:00:00,26.54,26.67,26.52,26.64,41843.0,15.4856,15.5614,15.4739,15.5439,41843.0
2016-02-11 13:30:00,26.63,26.65,26.52,26.56,35847.0,15.5381,15.5498,15.4739,15.4972,35847.0
2016-02-11 14:00:00,26.56,26.56,26.45,26.46,49892.0,15.4972,15.4972,15.4331,15.4389,49892.0
2016-02-11 14:30:00,26.45,26.75,26.43,26.66,157812.0,15.4331,15.6081,15.4214,15.5556,157812.0
2016-02-11 15:00:00,26.66,26.68,26.54,26.66,153317.0,15.5556,15.5673,15.4856,15.5556,153317.0
2016-02-11 15:30:00,26.66,26.74,26.58,26.6,202895.0,15.5556,15.6023,15.5089,15.5206,202895.0
2016-02-12 09:30:00,26.79,27.21,26.73,27.19,119755.0,15.6314,15.8765,15.5964,15.8648,119755.0
2016-02-12 10:00:00,27.17,27.42,27.11,27.28,93353.0,15.8532,15.999,15.8182,15.9174,93353.0
2016-02-12 10:30:00,27.26,27.26,27.07,27.11,40647.0,15.9057,15.9057,15.7948,15.8182,40647.0
2016-02-12 11:00:00,27.11,27.24,27.07,27.21,34815.0,15.8182,15.894,15.7948,15.8765,34815.0
2016-02-12 11:30:00,27.2,27.3,27.18,27.3,73870.0,15.8707,15.929,15.859,15.929,73870.0
2016-02-12 12:00:00,27.29,27.31,27.19,27.22,40327.0,15.9232,15.9349,15.8648,15.8823,40327.0
2016-02-12 12:30:00,27.22,27.32,27.2,27.29,30614.0,15.8823,15.9407,15.8707,15.9232,30614.0
2016-02-12 13:00:00,27.29,27.36,27.25,27.29,35509.0,15.9232,15.964,15.8998,15.9232,35509.0
2016-02-12 13:30:00,27.28,27.38,27.28,27.31,33257.0,15.9174,15.9757,15.9174,15.9349,33257.0
2016-02-12 14:00:00,27.3,27.38,27.29,27.37,39135.0,15.929,15.9757,15.9232,15.9699,39135.0
2016-02-12 14:30:00,27.37,27.43,27.36,27.38,37866.0,15.9699,16.0049,15.964,15.9757,37866.0
2016-02-12 15:00:00,27.38,27.43,27.34,27.43,80469.0,15.9757,16.0049,15.9524,16.0049,80469.0
2016-02-12 15:30:00,27.41,27.42,27.28,27.39,174549.0,15.9932,15.999,15.9174,15.9815,174549.0
2016-02-16 09:30:00,27.72,28.13,27.49,27.85,214484.0,16.1741,16.4133,16.0399,16.2499,214484.0
2016-02-16 10:00:00,27.85,28.04,27.8,27.99,136385.0,16.2499,16.3608,16.2208,16.3316,136385.0
2016-02-16 10:30:00,27.98,28.15,27.96,28.14,87238.0,16.3258,16.425,16.3141,16.4191,87238.0
2016-02-16 11:00:00,28.14,28.21,28.06,28.18,84263.0,16.4191,16.46,16.3725,16.4425,84263.0
2016-02-16 11:30:00,28.18,28.35,28.17,28.3,73552.0,16.4425,16.5417,16.4367,16.5125,73552.0
2016-02-16 12:00:00,28.3,28.47,28.28,28.45,52752.0,16.5125,16.6117,16.5008,16.6,52752.0
2016-02-16 12:30:00,28.45,28.47,28.38,28.46,44657.0,16.6,16.6117,16.5592,16.6059,44657.0
2016-02-16 13:00:00,28.46,28.56,28.45,28.47,33994.0,16.6059,16.6642,16.6,16.6117,33994.0
2016-02-16 13:30:00,28.46,28.47,28.34,28.37,29115.0,16.6059,16.6117,16.5358,16.5533,29115.0
2016-02-16 14:00:00,28.37,28.53,28.37,28.53,56457.0,16.5533,16.6467,16.5533,16.6467,56457.0
2016-02-16 14:30:00,28.52,28.57,28.48,28.49,57329.0,16.6409,16.67,16.6175,16.6234,57329.0
2016-02-16 15:00:00,28.49,28.52,28.42,28.52,78079.0,16.6234,16.6409,16.5825,16.6409,78079.0
2016-02-16 15:30:00,28.51,28.64,28.49,28.63,217734.0,16.635,16.7109,16.6234,16.7051,217734.0
2016-02-17 09:30:00,28.7,28.91,28.29,28.75,134553.0,16.7459,16.8684,16.5067,16.7751,134553.0
2016-02-17 10:00:00,28.77,28.99,28.77,28.95,46981.0,16.7867,16.9151,16.7867,16.8918,46981.0
2016-02-17 10:30:00,28.96,29.14,28.91,29.11,50999.0,16.8976,17.0026,16.8684,16.9851,50999.0
2016-02-17 11:00:00,29.1,29.13,29.02,29.09,48055.0,16.9793,16.9968,16.9326,16.9735,48055.0
2016-02-17 11:30:00,29.1,29.16,29.03,29.1,37854.0,16.9793,17.0143,16.9384,16.9793,37854.0
2016-02-17 12:00:00,29.1,29.14,29.05,29.06,31611.0,16.9793,17.0026,16.9501,16.9559,31611.0
2016-02-17 12:30:00,29.07,29.11,29.04,29.04,33229.0,16.9618,16.9851,16.9443,16.9443,33229.0
2016-02-17 13:00:00,29.04,29.18,29.04,29.11,48157.0,16.9443,17.026,16.9443,16.9851,48157.0
2016-02-17 13:30:00,29.11,29.16,29.05,29.13,43671.0,16.9851,17.0143,16.9501,16.9968,43671.0
2016-02-17 14:00:00,29.14,29.15,29.05,29.1,66129.0,17.0026,17.0085,16.9501,16.9793,66129.0
2016-02-17 14:30:00,29.1,29.18,29.06,29.06,40723.0,16.9793,17.026,16.9559,16.9559,40723.0
2016-02-17 15:00:00,29.07,29.14,29.06,29.11,81033.0,16.9618,17.0026,16.9559,16.9851,81033.0
2016-02-17 15:30:00,29.11,29.11,29.02,29.04,180671.0,16.9851,16.9851,16.9326,16.9443,180671.0
2016-02-18 09:30:00,28.86,29.07,28.67,28.92,134918.0,16.8393,16.9618,16.7284,16.8743,134918.0
2016-02-18 10:00:00,28.93,28.99,28.84,28.96,149760.0,16.8801,16.9151,16.8276,16.8976,149760.0
2016-02-18 10:30:00,28.97,29.24,28.96,29.15,68999.0,16.9034,17.061,16.8976,17.0085,68999.0
2016-02-18 11:00:00,29.14,29.24,29.08,29.24,38995.0,17.0026,17.061,16.9676,17.061,38995.0
2016-02-18 11:30:00,29.25,29.29,29.13,29.25,49728.0,17.0668,17.0902,16.9968,17.0668,49728.0
2016-02-18 12:00:00,29.25,29.38,29.24,29.34,26315.0,17.0668,17.1427,17.061,17.1193,26315.0
2016-02-18 12:30:00,29.35,29.4,29.3,29.32,25582.0,17.1252,17.1543,17.096,17.1077,25582.0
2016-02-18 13:00:00,29.32,29.36,29.22,29.23,49084.0,17.1077,17.131,17.0493,17.0551,49084.0
2016-02-18 13:30:00,29.23,29.23,29.16,29.23,31743.0,17.0551,17.0551,17.0143,17.0551,31743.0
2016-02-18 14:00:00,29.24,29.3,29.23,29.25,40642.0,17.061,17.096,17.0551,17.0668,40642.0
2016-02-18 14:30:00,29.25,29.46,29.24,29.45,48537.0,17.0668,17.1893,17.061,17.1835,48537.0
2016-02-18 15:00:00,29.45,29.47,29.26,29.26,63995.0,17.1835,17.1952,17.0726,17.0726,63995.0
2016-02-18 15:30:00,29.26,29.29,29.23,29.26,206308.0,17.0726,17.0902,17.0551,17.0726,206308.0
2016-02-19 09:30:00,29.09,29.19,28.8,28.86,105968.0,16.9735,17.0318,16.8042,16.8393,105968.0
2016-02-19 10:00:00,28.85,28.97,28.78,28.89,62416.0,16.8334,16.9034,16.7926,16.8568,62416.0
2016-02-19 10:30:00,28.9,28.91,28.65,28.69,57898.0,16.8626,16.8684,16.7167,16.7401,57898.0
2016-02-19 11:00:00,28.67,28.7,28.56,28.7,58665.0,16.7284,16.7459,16.6642,16.7459,58665.0
2016-02-19 11:30:00,28.7,28.78,28.67,28.68,33531.0,16.7459,16.7926,16.7284,16.7342,33531.0
2016-02-19 12:00:00,28.69,28.76,28.66,28.76,86095.0,16.7401,16.7809,16.7226,16.7809,86095.0
2016-02-19 12:30:00,28.75,28.82,28.75,28.8,21766.0,16.7751,16.8159,16.7751,16.8042,21766.0
2016-02-19 13:00:00,28.8,28.88,28.79,28.86,23431.0,16.8042,16.8509,16.7984,16.8393,23431.0
2016-02-19 13:30:00,28.86,28.96,28.86,28.86,28430.0,16.8393,16.8976,16.8393,16.8393,28430.0
2016-02-19 14:00:00,28.85,28.87,28.81,28.85,39488.0,16.8334,16.8451,16.8101,16.8334,39488.0
2016-02-19 14:30:00,28.85,28.86,28.78,28.79,46435.0,16.8334,16.8393,16.7926,16.7984,46435.0
2016-02-19 15:00:00,28.8,28.9,28.8,28.9,43975.0,16.8042,16.8626,16.8042,16.8626,43975.0
2016-02-19 15:30:00,28.9,28.96,28.89,28.95,177368.0,16.8626,16.8976,16.8568,16.8918,177368.0
2016-02-22 09:30:00,29.26,29.49,28.95,29.32,58045.0,17.0726,17.2068,16.8918,17.1077,58045.0
2016-02-22 10:00:00,29.32,29.5,29.31,29.49,37243.0,17.1077,17.2127,17.1018,17.2068,37243.0
2016-02-22 10:30:00,29.48,29.49,29.35,29.35,48798.0,17.201,17.2068,17.1252,17.1252,48798.0
2016-02-22 11:00:00,29.36,29.41,29.31,29.41,27818.0,17.131,17.1602,17.1018,17.1602,27818.0
2016-02-22 11:30:00,29.41,29.5,29.4,29.5,22221.0,17.1602,17.2127,17.1543,17.2127,22221.0
2016-02-22 12:00:00,29.49,29.54,29.43,29.47,67019.0,17.2068,17.236,17.1718,17.1952,67019.0
2016-02-22 12:30:00,29.46,29.5,29.39,29.39,31821.0,17.1893,17.2127,17.1485,17.1485,31821.0
2016-02-22 13:00:00,29.39,29.45,29.36,29.43,57119.0,17.1485,17.1835,17.131,17.1718,57119.0
2016-02-22 13:30:00,29.44,29.45,29.4,29.44,37952.0,17.1777,17.1835,17.1543,17.1777,37952.0
2016-02-22 14:00:00,29.44,29.44,29.37,29.39,28888.0,17.1777,17.1777,17.1368,17.1485,28888.0
2016-02-22 14:30:00,29.39,29.39,29.33,29.39,42396.0,17.1485,17.1485,17.1135,17.1485,42396.0
2016-02-22 15:00:00,29.39,29.45,29.36,29.44,42389.0,17.1485,17.1835,17.131,17.1777,42389.0
2016-02-22 15:30:00,29.44,29.46,29.39,29.44,132918.0,17.1777,17.1893,17.1485,17.1777,132918.0
2016-02-23 09:30:00,29.37,29.64,29.25,29.53,106249.0,17.1368,17.2944,17.0668,17.2302,106249.0
2016-02-23 10:00:00,29.54,29.58,29.21,29.35,73833.0,17.236,17.2594,17.0435,17.1252,73833.0
2016-02-23 10:30:00,29.35,29.43,29.29,29.31,51638.0,17.1252,17.1718,17.0902,17.1018,51638.0
2016-02-23 11:00:00,29.29,29.29,29.17,29.18,60669.0,17.0902,17.0902,17.0201,17.026,60669.0
2016-02-23 11:30:00,29.18,29.28,29.13,29.25,42707.0,17.026,17.0843,16.9968,17.0668,42707.0
2016-02-23 12:00:00,29.25,29.26,29.19,29.21,19250.0,17.0668,17.0726,17.0318,17.0435,19250.0
2016-02-23 12:30:00,29.21,29.27,29.17,29.27,16302.0,17.0435,17.0785,17.0201,17.0785,16302.0
2016-02-23 13:00:00,29.26,29.29,29.24,29.26,20764.0,17.0726,17.0902,17.061,17.0726,20764.0
2016-02-23 13:30:00,29.27,29.29,29.23,29.28,16239.0,17.0785,17.0902,17.0551,17.0843,16239.0
2016-02-23 14:00:00,29.28,29.32,29.25,29.29,25579.0,17.0843,17.1077,17.0668,17.0902,25579.0
2016-02-23 14:30:00,29.28,29.29,29.21,29.25,26586.0,17.0843,17.0902,17.0435,17.0668,26586.0
2016-02-23 15:00:00,29.25,29.26,29.14,29.15,40701.0,17.0668,17.0726,17.0026,17.0085,40701.0
2016-02-23 15:30:00,29.15,29.31,29.15,29.27,173940.0,17.0085,17.1018,17.0085,17.0785,173940.0
2016-02-24 09:30:00,29.11,29.17,28.87,28.88,42441.0,16.9851,17.0201,16.8451,16.8509,42441.0
2016-02-24 10:00:00,28.88,28.98,28.83,28.9,28784.0,16.8509,16.9093,16.8217,16.8626,28784.0
2016-02-24 10:30:00,28.9,28.92,28.8,28.82,91108.0,16.8626,16.8743,16.8042,16.8159,91108.0
2016-02-24 11:00:00,28.82,28.84,28.79,28.83,52191.0,16.8159,16.8276,16.7984,16.8217,52191.0
2016-02-24 11:30:00,28.83,28.97,28.83,28.97,56178.0,16.8217,16.9034,16.8217,16.9034,56178.0
2016-02-24 12:00:00,28.97,28.97,28.88,28.9,32770.0,16.9034,16.9034,16.8509,16.8626,32770.0
2016-02-24 12:30:00,28.9,28.98,28.9,28.98,16541.0,16.8626,16.9093,16.8626,16.9093,16541.0
2016-02-24 13:00:00,28.98,29.01,28.91,28.93,23783.0,16.9093,16.9268,16.8684,16.8801,23783.0
2016-02-24 13:30:00,28.93,28.99,28.9,28.97,39598.0,16.8801,16.9151,16.8626,16.9034,39598.0
2016-02-24 14:00:00,28.98,29.04,28.96,29.0,63180.0,16.9093,16.9443,16.8976,16.9209,63180.0
2016-02-24 14:30:00,29.01,29.02,28.98,28.99,44958.0,16.9268,16.9326,16.9093,16.9151,44958.0
2016-02-24 15:00:00,28.99,29.12,28.99,29.1,75411.0,16.9151,16.991,16.9151,16.9793,75411.0
2016-02-24 15:30:00,29.11,29.14,29.03,29.13,407974.0,16.9851,17.0026,16.9384,16.9968,407974.0
2016-02-25 09:30:00,29.32,29.49,28.85,28.85,90654.0,17.1077,17.2068,16.8334,16.8334,90654.0
2016-02-25 10:00:00,28.85,29.16,28.79,29.08,96233.0,16.8334,17.0143,16.7984,16.9676,96233.0
2016-02-25 10:30:00,29.09,29.37,29.04,29.33,34006.0,16.9735,17.1368,16.9443,17.1135,34006.0
2016-02-25 11:00:00,29.33,29.43,29.28,29.43,42822.0,17.1135,17.1718,17.0843,17.1718,42822.0
2016-02-25 11:30:00,29.44,29.56,29.44,29.53,38920.0,17.1777,17.2477,17.1777,17.2302,38920.0
2016-02-25 12:00:00,29.54,29.56,29.52,29.55,20374.0,17.236,17.2477,17.2244,17.2419,20374.0
2016-02-25 12:30:00,29.55,29.7,29.55,29.69,28970.0,17.2419,17.3294,17.2419,17.3235,28970.0
2016-02-25 13:00:00,29.68,29.78,29.6,29.77,44344.0,17.3177,17.3761,17.271,17.3702,44344.0
2016-02-25 13:30:00,29.77,29.87,29.68,29.86,95327.0,17.3702,17.4286,17.3177,17.4227,95327.0
2016-02-25 14:00:00,29.86,29.95,29.81,29.88,57162.0,17.4227,17.4752,17.3936,17.4344,57162.0
2016-02-25 14:30:00,29.86,29.87,29.75,29.77,30966.0,17.4227,17.4286,17.3586,17.3702,30966.0
2016-02-25 15:00:00,29.76,29.88,29.75,29.87,68019.0,17.3644,17.4344,17.3586,17.4286,68019.0
2016-02-25 15:30:00,29.87,29.93,29.77,29.93,277849.0,17.4286,17.4636,17.3702,17.4636,277849.0
2016-02-26 09:30:00,29.85,30.0,29.54,29.65,93698.0,17.4169,17.5044,17.236,17.3002,93698.0
2016-02-26 10:00:00,29.66,29.75,29.43,29.48,68268.0,17.306,17.3586,17.1718,17.201,68268.0
2016-02-26 10:30:00,29.48,29.71,29.45,29.67,57127.0,17.201,17.3352,17.1835,17.3119,57127.0
2016-02-26 11:00:00,29.67,29.77,29.64,29.65,37113.0,17.3119,17.3702,17.2944,17.3002,37113.0
2016-02-26 11:30:00,29.65,29.78,29.64,29.78,64977.0,17.3002,17.3761,17.2944,17.3761,64977.0
2016-02-26 12:00:00,29.78,29.78,29.67,29.73,42646.0,17.3761,17.3761,17.3119,17.3469,42646.0
2016-02-26 12:30:00,29.74,29.75,29.66,29.67,48670.0,17.3527,17.3586,17.306,17.3119,48670.0
2016-02-26 13:00:00,29.67,29.71,29.66,29.68,26681.0,17.3119,17.3352,17.306,17.3177,26681.0
2016-02-26 13:30:00,29.68,29.69,29.58,29.6,31195.0,17.3177,17.3235,17.2594,17.271,31195.0
2016-02-26 14:00:00,29.6,29.63,29.54,29.56,36477.0,17.271,17.2885,17.236,17.2477,36477.0
2016-02-26 14:30:00,29.57,29.59,29.53,29.57,29477.0,17.2535,17.2652,17.2302,17.2535,29477.0
2016-02-26 15:00:00,29.56,29.65,29.55,29.57,39483.0,17.2477,17.3002,17.2419,17.2535,39483.0
2016-02-26 15:30:00,29.57,29.63,29.55,29.55,147456.0,17.2535,17.2885,17.2419,17.2419,147456.0
2016-02-29 09:30:00,29.6,29.6,29.27,29.48,80076.0,17.271,17.271,17.0785,17.201,80076.0
2016-02-29 10:00:00,29.51,29.58,29.38,29.57,58733.0,17.2185,17.2594,17.1427,17.2535,58733.0
2016-02-29 10:30:00,29.57,29.88,29.56,29.86,45728.0,17.2535,17.4344,17.2477,17.4227,45728.0
2016-02-29 11:00:00,29.86,29.92,29.8,29.89,58566.0,17.4227,17.4577,17.3877,17.4402,58566.0
2016-02-29 11:30:00,29.9,29.97,29.87,29.94,46747.0,17.4461,17.4869,17.4286,17.4694,46747.0
2016-02-29 12:00:00,29.93,29.93,29.83,29.84,30346.0,17.4636,17.4636,17.4052,17.4111,30346.0
2016-02-29 12:30:00,29.84,29.95,29.83,29.91,32622.0,17.4111,17.4752,17.4052,17.4519,32622.0
2016-02-29 13:00:00,29.9,29.91,29.82,29.82,29313.0,17.4461,17.4519,17.3994,17.3994,29313.0
2016-02-29 13:30:00,29.81,29.81,29.74,29.77,36381.0,17.3936,17.3936,17.3527,17.3702,36381.0
2016-02-29 14:00:00,29.77,29.78,29.56,29.59,34885.0,17.3702,17.3761,17.2477,17.2652,34885.0
2016-02-29 14:30:00,29.59,29.6,29.49,29.5,39020.0,17.2652,17.271,17.2068,17.2127,39020.0
2016-02-29 15:00:00,29.5,29.51,29.37,29.46,80581.0,17.2127,17.2185,17.1368,17.1893,80581.0
2016-02-29 15:30:00,29.46,29.51,29.39,29.39,272593.0,17.1893,17.2185,17.1485,17.1485,272593.0
2016-03-01 09:30:00,29.52,29.81,29.51,29.79,70273.0,17.2244,17.3936,17.2185,17.3819,70273.0
2016-03-01 10:00:00,29.8,29.94,29.77,29.92,81382.0,17.3877,17.4694,17.3702,17.4577,81382.0
2016-03-01 10:30:00,29.92,30.03,29.91,29.96,75406.0,17.4577,17.5219,17.4519,17.4811,75406.0
2016-03-01 11:00:00,29.97,30.0,29.9,29.9,73254.0,17.4869,17.5044,17.4461,17.4461,73254.0
2016-03-01 11:30:00,29.9,29.91,29.74,29.88,79868.0,17.4461,17.4519,17.3527,17.4344,79868.0
2016-03-01 12:00:00,29.88,29.95,29.86,29.88,42877.0,17.4344,17.4752,17.4227,17.4344,42877.0
2016-03-01 12:30:00,29.88,29.88,29.71,29.84,42120.0,17.4344,17.4344,17.3352,17.4111,42120.0
2016-03-01 13:00:00,29.84,29.94,29.81,29.85,69867.0,17.4111,17.4694,17.3936,17.4169,69867.0
2016-03-01 13:30:00,29.86,29.9,29.81,29.83,38275.0,17.4227,17.4461,17.3936,17.4052,38275.0
2016-03-01 14:00:00,29.82,29.82,29.68,29.69,50313.0,17.3994,17.3994,17.3177,17.3235,50313.0
2016-03-01 14:30:00,29.69,29.81,29.65,29.8,70384.0,17.3235,17.3936,17.3002,17.3877,70384.0
2016-03-01 15:00:00,29.8,29.97,29.79,29.95,84609.0,17.3877,17.4869,17.3819,17.4752,84609.0
2016-03-01 15:30:00,29.95,29.98,29.78,29.96,269300.0,17.4752,17.4928,17.3761,17.4811,269300.0
2016-03-02 09:30:00,29.89,29.96,29.7,29.88,65580.0,17.4402,17.4811,17.3294,17.4344,65580.0
2016-03-02 10:00:00,29.89,29.89,29.59,29.65,61702.0,17.4402,17.4402,17.2652,17.3002,61702.0
2016-03-02 10:30:00,29.64,29.66,29.52,29.58,57904.0,17.2944,17.306,17.2244,17.2594,57904.0
2016-03-02 11:00:00,29.58,29.86,29.57,29.81,69680.0,17.2594,17.4227,17.2535,17.3936,69680.0
2016-03-02 11:30:00,29.81,29.86,29.71,29.74,76485.0,17.3936,17.4227,17.3352,17.3527,76485.0
2016-03-02 12:00:00,29.73,29.74,29.63,29.63,40780.0,17.3469,17.3527,17.2885,17.2885,40780.0
2016-03-02 12:30:00,29.62,29.63,29.54,29.59,41153.0,17.2827,17.2885,17.236,17.2652,41153.0
2016-03-02 13:00:00,29.59,29.66,29.55,29.66,45146.0,17.2652,17.306,17.2419,17.306,45146.0
2016-03-02 13:30:00,29.66,29.7,29.61,29.7,44306.0,17.306,17.3294,17.2769,17.3294,44306.0
2016-03-02 14:00:00,29.7,29.81,29.7,29.71,92805.0,17.3294,17.3936,17.3294,17.3352,92805.0
2016-03-02 14:30:00,29.72,29.87,29.71,29.85,85196.0,17.341,17.4286,17.3352,17.4169,85196.0
2016-03-02 15:00:00,29.85,29.9,29.83,29.9,99383.0,17.4169,17.4461,17.4052,17.4461,99383.0
2016-03-02 15:30:00,29.9,30.0,29.86,29.99,228915.0,17.4461,17.5044,17.4227,17.4986,228915.0
2016-03-03 09:30:00,29.5,29.52,29.16,29.39,84844.0,17.4891,17.501,17.2875,17.4239,84844.0
2016-03-03 10:00:00,29.41,29.58,29.4,29.56,72172.0,17.4358,17.5365,17.4298,17.5247,72172.0
2016-03-03 10:30:00,29.55,29.68,29.54,29.68,86563.0,17.5188,17.5958,17.5128,17.5958,86563.0
2016-03-03 11:00:00,29.67,29.73,29.63,29.71,78861.0,17.5899,17.6255,17.5662,17.6136,78861.0
2016-03-03 11:30:00,29.72,29.98,29.72,29.97,85099.0,17.6195,17.7737,17.6195,17.7678,85099.0
2016-03-03 12:00:00,29.97,29.99,29.87,29.95,65731.0,17.7678,17.7796,17.7085,17.7559,65731.0
2016-03-03 12:30:00,29.95,30.03,29.91,30.02,117816.0,17.7559,17.8033,17.7322,17.7974,117816.0
2016-03-03 13:00:00,30.02,30.05,29.96,29.98,76714.0,17.7974,17.8152,17.7618,17.7737,76714.0
2016-03-03 13:30:00,29.98,30.13,29.98,30.12,56920.0,17.7737,17.8626,17.7737,17.8567,56920.0
2016-03-03 14:00:00,30.12,30.22,30.11,30.11,95882.0,17.8567,17.916,17.8507,17.8507,95882.0
2016-03-03 14:30:00,30.11,30.14,30.09,30.12,51957.0,17.8507,17.8685,17.8389,17.8567,51957.0
2016-03-03 15:00:00,30.12,30.29,30.09,30.22,95558.0,17.8567,17.9575,17.8389,17.916,95558.0
2016-03-03 15:30:00,30.23,30.29,30.18,30.19,307261.0,17.9219,17.9575,17.8922,17.8982,307261.0
2016-03-04 09:30:00,30.19,30.46,30.01,30.28,79100.0,17.8982,18.0582,17.7915,17.9515,79100.0
2016-03-04 10:00:00,30.29,30.33,30.14,30.15,54853.0,17.9575,17.9812,17.8685,17.8745,54853.0
2016-03-04 10:30:00,30.16,30.42,30.15,30.42,57835.0,17.8804,18.0345,17.8745,18.0345,57835.0
2016-03-04 11:00:00,30.44,30.56,30.42,30.44,38193.0,18.0464,18.1175,18.0345,18.0464,38193.0
2016-03-04 11:30:00,30.44,30.5,30.4,30.4,48191.0,18.0464,18.082,18.0227,18.0227,48191.0
2016-03-04 12:00:00,30.4,30.41,30.28,30.28,54179.0,18.0227,18.0286,17.9515,17.9515,54179.0
2016-03-04 12:30:00,30.29,30.3,30.22,30.22,63269.0,17.9575,17.9634,17.916,17.916,63269.0
2016-03-04 13:00:00,30.22,30.22,30.1,30.19,52315.0,17.916,17.916,17.8448,17.8982,52315.0
2016-03-04 13:30:00,30.2,30.22,30.08,30.11,60476.0,17.9041,17.916,17.833,17.8507,60476.0
2016-03-04 14:00:00,30.11,30.12,29.94,29.96,59986.0,17.8507,17.8567,17.75,17.7618,59986.0
2016-03-04 14:30:00,29.96,30.0,29.88,29.9,54196.0,17.7618,17.7855,17.7144,17.7263,54196.0
2016-03-04 15:00:00,29.9,29.92,29.86,29.88,54005.0,17.7263,17.7381,17.7025,17.7144,54005.0
2016-03-04 15:30:00,29.88,29.99,29.86,29.99,168874.0,17.7144,17.7796,17.7025,17.7796,168874.0
2016-03-07 09:30:00,29.77,30.11,29.69,30.08,68292.0,17.6492,17.8507,17.6018,17.833,68292.0
2016-03-07 10:00:00,30.07,30.18,30.05,30.08,71171.0,17.827,17.8922,17.8152,17.833,71171.0
2016-03-07 10:30:00,30.09,30.31,30.08,30.3,45763.0,17.8389,17.9693,17.833,17.9634,45763.0
2016-03-07 11:00:00,30.32,30.52,30.32,30.42,59996.0,17.9752,18.0938,17.9752,18.0345,59996.0
2016-03-07 11:30:00,30.42,30.58,30.41,30.53,46762.0,18.0345,18.1294,18.0286,18.0997,46762.0
2016-03-07 12:00:00,30.53,30.53,30.35,30.35,44573.0,18.0997,18.0997,17.993,17.993,44573.0
2016-03-07 12:30:00,30.35,30.55,30.33,30.55,46018.0,17.993,18.1116,17.9812,18.1116,46018.0
2016-03-07 13:00:00,30.54,30.57,30.39,30.39,70848.0,18.1057,18.1235,18.0167,18.0167,70848.0
2016-03-07 13:30:00,30.39,30.51,30.34,30.49,60078.0,18.0167,18.0879,17.9871,18.076,60078.0
2016-03-07 14:00:00,30.49,30.57,30.43,30.45,66813.0,18.076,18.1235,18.0405,18.0523,66813.0
2016-03-07 14:30:00,30.45,30.54,30.38,30.54,89859.0,18.0523,18.1057,18.0108,18.1057,89859.0
2016-03-07 15:00:00,30.53,30.7,30.5,30.7,88690.0,18.0997,18.2005,18.082,18.2005,88690.0
2016-03-07 15:30:00,30.7,30.84,30.65,30.82,368363.0,18.2005,18.2835,18.1709,18.2717,368363.0
2016-03-08 09:30:00,30.7,30.85,30.54,30.61,64861.0,18.2005,18.2895,18.1057,18.1472,64861.0
2016-03-08 10:00:00,30.61,30.89,30.61,30.82,104394.0,18.1472,18.3132,18.1472,18.2717,104394.0
2016-03-08 10:30:00,30.81,30.82,30.73,30.81,74482.0,18.2657,18.2717,18.2183,18.2657,74482.0
2016-03-08 11:00:00,30.82,30.95,30.81,30.86,44842.0,18.2717,18.3487,18.2657,18.2954,44842.0
2016-03-08 11:30:00,30.86,30.98,30.84,30.88,67273.0,18.2954,18.3665,18.2835,18.3072,67273.0
2016-03-08 12:00:00,30.88,30.96,30.8,30.9,35297.0,18.3072,18.3547,18.2598,18.3191,35297.0
2016-03-08 12:30:00,30.9,30.91,30.77,30.85,45179.0,18.3191,18.325,18.242,18.2895,45179.0
2016-03-08 13:00:00,30.85,31.0,30.83,30.99,62228.0,18.2895,18.3784,18.2776,18.3725,62228.0
2016-03-08 13:30:00,30.99,31.05,30.86,30.86,63031.0,18.3725,18.408,18.2954,18.2954,63031.0
2016-03-08 14:00:00,30.87,31.01,30.84,30.97,44934.0,18.3013,18.3843,18.2835,18.3606,44934.0
2016-03-08 14:30:00,30.97,31.0,30.85,30.88,90678.0,18.3606,18.3784,18.2895,18.3072,90678.0
2016-03-08 15:00:00,30.88,30.96,30.83,30.86,101549.0,18.3072,18.3547,18.2776,18.2954,101549.0
2016-03-08 15:30:00,30.87,30.95,30.83,30.93,483339.0,18.3013,18.3487,18.2776,18.3369,483339.0
2016-03-09 09:30:00,31.04,31.23,30.72,31.2,83589.0,18.4021,18.5147,18.2124,18.497,83589.0
2016-03-09 10:00:00,31.2,31.28,31.09,31.2,75025.0,18.497,18.5444,18.4317,18.497,75025.0
2016-03-09 10:30:00,31.21,31.3,31.1,31.21,52514.0,18.5029,18.5562,18.4377,18.5029,52514.0
2016-03-09 11:00:00,31.21,31.34,31.21,31.34,68136.0,18.5029,18.58,18.5029,18.58,68136.0
2016-03-09 11:30:00,31.34,31.57,31.19,31.57,134510.0,18.58,18.7163,18.491,18.7163,134510.0
2016-03-09 12:00:00,31.55,31.56,31.35,31.36,80537.0,18.7045,18.7104,18.5859,18.5918,80537.0
2016-03-09 12:30:00,31.36,31.39,31.26,31.35,68491.0,18.5918,18.6096,18.5325,18.5859,68491.0
2016-03-09 13:00:00,31.35,31.5,31.34,31.48,111738.0,18.5859,18.6748,18.58,18.663,111738.0
2016-03-09 13:30:00,31.48,31.48,31.35,31.38,85281.0,18.663,18.663,18.5859,18.6037,85281.0
2016-03-09 14:00:00,31.38,31.55,31.36,31.54,109404.0,18.6037,18.7045,18.5918,18.6985,109404.0
2016-03-09 14:30:00,31.55,31.56,31.46,31.48,135507.0,18.7045,18.7104,18.6511,18.663,135507.0
2016-03-09 15:00:00,31.48,31.49,31.36,31.46,177867.0,18.663,18.6689,18.5918,18.6511,177867.0
2016-03-09 15:30:00,31.46,31.53,31.43,31.45,490024.0,18.6511,18.6926,18.6333,18.6452,490024.0
2016-03-10 09:30:00,31.5,31.61,31.27,31.33,100538.0,18.6748,18.74,18.5385,18.574,100538.0
2016-03-10 10:00:00,31.33,31.38,30.88,30.88,201448.0,18.574,18.6037,18.3072,18.3072,201448.0
2016-03-10 10:30:00,30.88,30.91,30.57,30.57,117581.0,18.3072,18.325,18.1235,18.1235,117581.0
2016-03-10 11:00:00,30.55,30.63,30.39,30.41,80773.0,18.1116,18.159,18.0167,18.0286,80773.0
2016-03-10 11:30:00,30.41,30.57,30.36,30.42,78050.0,18.0286,18.1235,17.999,18.0345,78050.0
2016-03-10 12:00:00,30.43,30.5,30.4,30.44,62545.0,18.0405,18.082,18.0227,18.0464,62545.0
2016-03-10 12:30:00,30.44,30.53,30.35,30.39,81560.0,18.0464,18.0997,17.993,18.0167,81560.0
2016-03-10 13:00:00,30.39,30.43,30.31,30.35,48092.0,18.0167,18.0405,17.9693,17.993,48092.0
2016-03-10 13:30:00,30.35,30.52,30.35,30.48,63206.0,17.993,18.0938,17.993,18.0701,63206.0
2016-03-10 14:00:00,30.48,30.5,30.34,30.5,45712.0,18.0701,18.082,17.9871,18.082,45712.0
2016-03-10 14:30:00,30.5,30.62,30.44,30.61,68922.0,18.082,18.1531,18.0464,18.1472,68922.0
2016-03-10 15:00:00,30.62,30.74,30.54,30.7,108217.0,18.1531,18.2242,18.1057,18.2005,108217.0
2016-03-10 15:30:00,30.7,30.7,30.58,30.6,389096.0,18.2005,18.2005,18.1294,18.1412,389096.0
2016-03-11 09:30:00,30.93,31.3,30.67,30.99,95636.0,18.3369,18.5562,18.1827,18.3725,95636.0
2016-03-11 10:00:00,31.0,31.11,30.93,31.09,94044.0,18.3784,18.4436,18.3369,18.4317,94044.0
2016-03-11 10:30:00,31.09,31.2,31.08,31.13,73545.0,18.4317,18.497,18.4258,18.4555,73545.0
2016-03-11 11:00:00,31.13,31.24,31.09,31.12,43390.0,18.4555,18.5207,18.4317,18.4495,43390.0
2016-03-11 11:30:00,31.13,31.21,31.08,31.16,41972.0,18.4555,18.5029,18.4258,18.4732,41972.0
2016-03-11 12:00:00,31.17,31.17,31.09,31.16,26344.0,18.4792,18.4792,18.4317,18.4732,26344.0
2016-03-11 12:30:00,31.16,31.18,31.09,31.1,35181.0,18.4732,18.4851,18.4317,18.4377,35181.0
2016-03-11 13:00:00,31.1,31.25,31.08,31.24,63867.0,18.4377,18.5266,18.4258,18.5207,63867.0
2016-03-11 13:30:00,31.25,31.38,31.22,31.36,61340.0,18.5266,18.6037,18.5088,18.5918,61340.0
2016-03-11 14:00:00,31.37,31.46,31.35,31.46,60100.0,18.5977,18.6511,18.5859,18.6511,60100.0
2016-03-11 14:30:00,31.46,31.59,31.45,31.52,71152.0,18.6511,18.7282,18.6452,18.6867,71152.0
2016-03-11 15:00:00,31.51,31.77,31.47,31.76,113466.0,18.6807,18.8349,18.657,18.829,113466.0
2016-03-11 15:30:00,31.75,31.83,31.66,31.78,283078.0,18.823,18.8705,18.7697,18.8408,283078.0
2016-03-14 09:30:00,31.77,31.88,31.13,31.52,25227.0,18.8349,18.9001,18.4555,18.6867,25227.0
2016-03-14 10:00:00,31.52,31.85,31.48,31.79,80914.0,18.6867,18.8823,18.663,18.8467,80914.0
2016-03-14 10:30:00,31.78,31.91,31.77,31.86,38798.0,18.8408,18.9179,18.8349,18.8882,38798.0
2016-03-14 11:00:00,31.88,31.9,31.68,31.86,60960.0,18.9001,18.912,18.7815,18.8882,60960.0
2016-03-14 11:30:00,31.85,31.96,31.79,31.83,49750.0,18.8823,18.9475,18.8467,18.8705,49750.0
2016-03-14 12:00:00,31.84,31.9,31.79,31.8,22315.0,18.8764,18.912,18.8467,18.8527,22315.0
2016-03-14 12:30:00,31.8,31.85,31.69,31.73,35829.0,18.8527,18.8823,18.7875,18.8112,35829.0
2016-03-14 13:00:00,31.74,31.86,31.73,31.79,33524.0,18.8171,18.8882,18.8112,18.8467,33524.0
2016-03-14 13:30:00,31.79,31.8,31.61,31.63,48833.0,18.8467,18.8527,18.74,18.7519,48833.0
2016-03-14 14:00:00,31.63,31.64,31.49,31.51,80829.0,18.7519,18.7578,18.6689,18.6807,80829.0
2016-03-14 14:30:00,31.51,31.68,31.48,31.67,59376.0,18.6807,18.7815,18.663,18.7756,59376.0
2016-03-14 15:00:00,31.68,31.8,31.67,31.8,56474.0,18.7815,18.8527,18.7756,18.8527,56474.0
2016-03-14 15:30:00,31.79,31.8,31.67,31.68,205069.0,18.8467,18.8527,18.7756,18.7815,205069.0
2016-03-15 09:30:00,31.44,31.51,31.33,31.49,42063.0,18.6392,18.6807,18.574,18.6689,42063.0
2016-03-15 10:00:00,31.49,31.62,31.45,31.59,29389.0,18.6689,18.746,18.6452,18.7282,29389.0
2016-03-15 10:30:00,31.58,31.59,31.31,31.33,54515.0,18.7222,18.7282,18.5622,18.574,54515.0
2016-03-15 11:00:00,31.33,31.36,31.2,31.22,55990.0,18.574,18.5918,18.497,18.5088,55990.0
2016-03-15 11:30:00,31.22,31.29,31.2,31.22,41162.0,18.5088,18.5503,18.497,18.5088,41162.0
2016-03-15 12:00:00,31.22,31.23,31.15,31.15,24135.0,18.5088,18.5147,18.4673,18.4673,24135.0
2016-03-15 12:30:00,31.17,31.18,31.07,31.1,28130.0,18.4792,18.4851,18.4199,18.4377,28130.0
2016-03-15 13:00:00,31.09,31.22,31.08,31.22,37506.0,18.4317,18.5088,18.4258,18.5088,37506.0
2016-03-15 13:30:00,31.23,31.28,31.18,31.23,33243.0,18.5147,18.5444,18.4851,18.5147,33243.0
2016-03-15 14:00:00,31.22,31.28,31.19,31.21,31119.0,18.5088,18.5444,18.491,18.5029,31119.0
2016-03-15 14:30:00,31.21,31.24,31.13,31.15,40816.0,18.5029,18.5207,18.4555,18.4673,40816.0
2016-03-15 15:00:00,31.15,31.2,31.11,31.15,56540.0,18.4673,18.497,18.4436,18.4673,56540.0
2016-03-15 15:30:00,31.16,31.21,31.1,31.2,207946.0,18.4732,18.5029,18.4377,18.497,207946.0
2016-03-16 09:30:00,31.07,31.09,30.93,30.96,104020.0,18.4199,18.4317,18.3369,18.3547,104020.0
2016-03-16 10:00:00,30.96,31.0,30.91,30.91,56449.0,18.3547,18.3784,18.325,18.325,56449.0
2016-03-16 10:30:00,30.91,31.01,30.91,30.98,60712.0,18.325,18.3843,18.325,18.3665,60712.0
2016-03-16 11:00:00,30.99,31.08,30.98,31.02,63536.0,18.3725,18.4258,18.3665,18.3902,63536.0
2016-03-16 11:30:00,31.02,31.14,31.0,31.08,35605.0,18.3902,18.4614,18.3784,18.4258,35605.0
2016-03-16 12:00:00,31.09,31.13,31.08,31.11,32600.0,18.4317,18.4555,18.4258,18.4436,32600.0
2016-03-16 12:30:00,31.11,31.13,31.05,31.08,43304.0,18.4436,18.4555,18.408,18.4258,43304.0
2016-03-16 13:00:00,31.07,31.1,31.03,31.1,22322.0,18.4199,18.4377,18.3962,18.4377,22322.0
2016-03-16 13:30:00,31.1,31.15,31.09,31.11,41797.0,18.4377,18.4673,18.4317,18.4436,41797.0
2016-03-16 14:00:00,31.13,31.51,31.12,31.51,87506.0,18.4555,18.6807,18.4495,18.6807,87506.0
2016-03-16 14:30:00,31.5,31.59,31.38,31.45,57719.0,18.6748,18.7282,18.6037,18.6452,57719.0
2016-03-16 15:00:00,31.44,31.56,31.43,31.54,72059.0,18.6392,18.7104,18.6333,18.6985,72059.0
2016-03-16 15:30:00,31.53,31.55,31.46,31.5,195359.0,18.6926,18.7045,18.6511,18.6748,195359.0
2016-03-17 09:30:00,31.62,31.86,31.51,31.85,47476.0,18.746,18.8882,18.6807,18.8823,47476.0
2016-03-17 10:00:00,31.85,32.22,31.84,32.21,98977.0,18.8823,19.1017,18.8764,19.0957,98977.0
2016-03-17 10:30:00,32.2,32.43,32.16,32.36,85538.0,19.0898,19.2262,19.0661,19.1847,85538.0
2016-03-17 11:00:00,32.35,32.52,32.29,32.52,106887.0,19.1787,19.2795,19.1432,19.2795,106887.0
2016-03-17 11:30:00,32.52,32.52,32.33,32.46,92660.0,19.2795,19.2795,19.1669,19.2439,92660.0
2016-03-17 12:00:00,32.45,32.58,32.37,32.57,45758.0,19.238,19.3151,19.1906,19.3092,45758.0
2016-03-17 12:30:00,32.57,32.65,32.52,32.58,61971.0,19.3092,19.3566,19.2795,19.3151,61971.0
2016-03-17 13:00:00,32.59,32.61,32.46,32.5,68115.0,19.321,19.3329,19.2439,19.2677,68115.0
2016-03-17 13:30:00,32.5,32.63,32.49,32.62,65122.0,19.2677,19.3447,19.2617,19.3388,65122.0
2016-03-17 14:00:00,32.62,32.63,32.57,32.6,48087.0,19.3388,19.3447,19.3092,19.3269,48087.0
2016-03-17 14:30:00,32.59,32.66,32.56,32.6,88346.0,19.321,19.3625,19.3032,19.3269,88346.0
2016-03-17 15:00:00,32.6,32.62,32.56,32.61,106389.0,19.3269,19.3388,19.3032,19.3329,106389.0
2016-03-17 15:30:00,32.61,32.68,32.58,32.62,311487.0,19.3329,19.3744,19.3151,19.3388,311487.0
2016-03-18 09:30:00,32.66,33.05,32.38,33.01,301227.0,19.3625,19.5937,19.1965,19.57,301227.0
2016-03-18 10:00:00,33.04,33.17,32.96,33.01,77810.0,19.5878,19.6649,19.5404,19.57,77810.0
2016-03-18 10:30:00,33.01,33.07,32.81,32.87,88588.0,19.57,19.6056,19.4514,19.487,88588.0
2016-03-18 11:00:00,32.88,33.02,32.84,33.0,65051.0,19.4929,19.5759,19.4692,19.5641,65051.0
2016-03-18 11:30:00,33.0,33.09,32.95,33.08,58201.0,19.5641,19.6174,19.5344,19.6115,58201.0
2016-03-18 12:00:00,33.09,33.11,32.94,32.97,45853.0,19.6174,19.6293,19.5285,19.5463,45853.0
2016-03-18 12:30:00,32.96,33.02,32.92,32.97,39265.0,19.5404,19.5759,19.5167,19.5463,39265.0
2016-03-18 13:00:00,32.97,32.99,32.86,32.91,109418.0,19.5463,19.5582,19.4811,19.5107,109418.0
2016-03-18 13:30:00,32.91,32.92,32.8,32.9,66509.0,19.5107,19.5167,19.4455,19.5048,66509.0
2016-03-18 14:00:00,32.89,32.98,32.88,32.95,54145.0,19.4989,19.5522,19.4929,19.5344,54145.0
2016-03-18 14:30:00,32.94,33.03,32.93,33.0,55988.0,19.5285,19.5819,19.5226,19.5641,55988.0
2016-03-18 15:00:00,32.99,33.09,32.98,33.03,98792.0,19.5582,19.6174,19.5522,19.5819,98792.0
2016-03-18 15:30:00,33.03,33.05,32.77,32.78,387884.0,19.5819,19.5937,19.4277,19.4337,387884.0
2016-03-21 09:30:00,32.57,32.6,32.22,32.35,87486.0,19.3092,19.3269,19.1017,19.1787,87486.0
2016-03-21 10:00:00,32.34,32.34,32.21,32.28,36368.0,19.1728,19.1728,19.0957,19.1372,36368.0
2016-03-21 10:30:00,32.28,32.29,32.06,32.11,53273.0,19.1372,19.1432,19.0068,19.0365,53273.0
2016-03-21 11:00:00,32.12,32.22,32.11,32.2,29681.0,19.0424,19.1017,19.0365,19.0898,29681.0
2016-03-21 11:30:00,32.21,32.23,32.09,32.14,40862.0,19.0957,19.1076,19.0246,19.0542,40862.0
2016-03-21 12:00:00,32.14,32.22,32.11,32.12,27539.0,19.0542,19.1017,19.0365,19.0424,27539.0
2016-03-21 12:30:00,32.11,32.12,31.93,31.98,39253.0,19.0365,19.0424,18.9297,18.9594,39253.0
2016-03-21 13:00:00,31.99,32.07,31.98,32.05,23105.0,18.9653,19.0127,18.9594,19.0009,23105.0
2016-03-21 13:30:00,32.05,32.16,32.04,32.11,26511.0,19.0009,19.0661,18.995,19.0365,26511.0
2016-03-21 14:00:00,32.1,32.26,32.1,32.21,35614.0,19.0305,19.1254,19.0305,19.0957,35614.0
2016-03-21 14:30:00,32.22,32.26,32.19,32.23,34264.0,19.1017,19.1254,19.0839,19.1076,34264.0
2016-03-21 15:00:00,32.21,32.37,32.21,32.37,57695.0,19.0957,19.1906,19.0957,19.1906,57695.0
2016-03-21 15:30:00,32.37,32.45,32.35,32.41,218287.0,19.1906,19.238,19.1787,19.2143,218287.0
2016-03-22 09:30:00,32.36,32.36,32.18,32.35,40778.0,19.1847,19.1847,19.078,19.1787,40778.0
2016-03-22 10:00:00,32.34,32.7,32.34,32.65,112203.0,19.1728,19.3862,19.1728,19.3566,112203.0
2016-03-22 10:30:00,32.64,32.84,32.62,32.7,76531.0,19.3507,19.4692,19.3388,19.3862,76531.0
2016-03-22 11:00:00,32.7,32.7,32.61,32.67,46954.0,19.3862,19.3862,19.3329,19.3684,46954.0
2016-03-22 11:30:00,32.66,32.67,32.6,32.65,48646.0,19.3625,19.3684,19.3269,19.3566,48646.0
2016-03-22 12:00:00,32.65,32.81,32.65,32.77,35166.0,19.3566,19.4514,19.3566,19.4277,35166.0
2016-03-22 12:30:00,32.78,32.89,32.75,32.89,35117.0,19.4337,19.4989,19.4159,19.4989,35117.0
2016-03-22 13:00:00,32.88,32.88,32.81,32.83,28575.0,19.4929,19.4929,19.4514,19.4633,28575.0
2016-03-22 13:30:00,32.83,32.83,32.73,32.75,40529.0,19.4633,19.4633,19.404,19.4159,40529.0
2016-03-22 14:00:00,32.75,32.9,32.75,32.9,70321.0,19.4159,19.5048,19.4159,19.5048,70321.0
2016-03-22 14:30:00,32.91,32.99,32.88,32.89,73195.0,19.5107,19.5582,19.4929,19.4989,73195.0
2016-03-22 15:00:00,32.89,32.91,32.83,32.87,75489.0,19.4989,19.5107,19.4633,19.487,75489.0
2016-03-22 15:30:00,32.87,32.96,32.85,32.96,263065.0,19.487,19.5404,19.4752,19.5404,263065.0
2016-03-23 09:30:00,32.89,32.92,32.68,32.73,76856.0,19.4989,19.5167,19.3744,19.404,76856.0
2016-03-23 10:00:00,32.73,32.75,32.64,32.7,170853.0,19.404,19.4159,19.3507,19.3862,170853.0
2016-03-23 10:30:00,32.69,32.91,32.68,32.8,73601.0,19.3803,19.5107,19.3744,19.4455,73601.0
2016-03-23 11:00:00,32.8,32.99,32.79,32.88,59251.0,19.4455,19.5582,19.4396,19.4929,59251.0
2016-03-23 11:30:00,32.88,32.88,32.75,32.78,67578.0,19.4929,19.4929,19.4159,19.4337,67578.0
2016-03-23 12:00:00,32.78,32.83,32.74,32.81,61571.0,19.4337,19.4633,19.4099,19.4514,61571.0
2016-03-23 12:30:00,32.8,32.8,32.71,32.76,42552.0,19.4455,19.4455,19.3922,19.4218,42552.0
2016-03-23 13:00:00,32.75,32.95,32.73,32.89,57125.0,19.4159,19.5344,19.404,19.4989,57125.0
2016-03-23 13:30:00,32.88,32.91,32.79,32.91,54314.0,19.4929,19.5107,19.4396,19.5107,54314.0
2016-03-23 14:00:00,32.92,32.93,32.83,32.84,35455.0,19.5167,19.5226,19.4633,19.4692,35455.0
2016-03-23 14:30:00,32.85,32.91,32.8,32.8,52697.0,19.4752,19.5107,19.4455,19.4455,52697.0
2016-03-23 15:00:00,32.81,32.88,32.81,32.86,68911.0,19.4514,19.4929,19.4514,19.4811,68911.0
2016-03-23 15:30:00,32.87,32.89,32.83,32.84,164429.0,19.487,19.4989,19.4633,19.4692,164429.0
2016-03-24 09:30:00,32.7,32.82,32.46,32.46,90148.0,19.3862,19.4574,19.2439,19.2439,90148.0
2016-03-24 10:00:00,32.45,32.53,32.39,32.4,95145.0,19.238,19.2854,19.2024,19.2084,95145.0
2016-03-24 10:30:00,32.4,32.46,32.38,32.44,51065.0,19.2084,19.2439,19.1965,19.2321,51065.0
2016-03-24 11:00:00,32.44,32.51,32.41,32.49,63902.0,19.2321,19.2736,19.2143,19.2617,63902.0
2016-03-24 11:30:00,32.48,32.57,32.47,32.51,31884.0,19.2558,19.3092,19.2499,19.2736,31884.0
2016-03-24 12:00:00,32.52,32.59,32.5,32.52,22678.0,19.2795,19.321,19.2677,19.2795,22678.0
2016-03-24 12:30:00,32.52,32.66,32.49,32.64,23429.0,19.2795,19.3625,19.2617,19.3507,23429.0
2016-03-24 13:00:00,32.63,32.74,32.61,32.73,17998.0,19.3447,19.4099,19.3329,19.404,17998.0
2016-03-24 13:30:00,32.72,32.72,32.66,32.68,20135.0,19.3981,19.3981,19.3625,19.3744,20135.0
2016-03-24 14:00:00,32.69,32.7,32.61,32.64,18111.0,19.3803,19.3862,19.3329,19.3507,18111.0
2016-03-24 14:30:00,32.65,32.76,32.64,32.68,26424.0,19.3566,19.4218,19.3507,19.3744,26424.0
2016-03-24 15:00:00,32.68,32.77,32.64,32.76,36927.0,19.3744,19.4277,19.3507,19.4218,36927.0
2016-03-24 15:30:00,32.76,32.8,32.73,32.76,115103.0,19.4218,19.4455,19.404,19.4218,115103.0
2016-03-28 09:30:00,32.83,33.1,32.81,33.1,38671.0,19.4633,19.6234,19.4514,19.6234,38671.0
2016-03-28 10:00:00,33.11,33.16,33.06,33.07,37147.0,19.6293,19.6589,19.5997,19.6056,37147.0
2016-03-28 10:30:00,33.06,33.11,32.99,33.03,30832.0,19.5997,19.6293,19.5582,19.5819,30832.0
2016-03-28 11:00:00,33.04,33.2,33.03,33.17,17708.0,19.5878,19.6827,19.5819,19.6649,17708.0
2016-03-28 11:30:00,33.17,33.2,33.13,33.2,33714.0,19.6649,19.6827,19.6412,19.6827,33714.0
2016-03-28 12:00:00,33.2,33.3,33.16,33.27,19121.0,19.6827,19.7419,19.6589,19.7242,19121.0
2016-03-28 12:30:00,33.28,33.36,33.25,33.27,26563.0,19.7301,19.7775,19.7123,19.7242,26563.0
2016-03-28 13:00:00,33.28,33.28,33.17,33.17,22274.0,19.7301,19.7301,19.6649,19.6649,22274.0
2016-03-28 13:30:00,33.17,33.21,33.16,33.2,25690.0,19.6649,19.6886,19.6589,19.6827,25690.0
2016-03-28 14:00:00,33.2,33.24,33.06,33.13,85143.0,19.6827,19.7064,19.5997,19.6412,85143.0
2016-03-28 14:30:00,33.14,33.14,33.04,33.09,41081.0,19.6471,19.6471,19.5878,19.6174,41081.0
2016-03-28 15:00:00,33.1,33.19,33.09,33.16,46923.0,19.6234,19.6767,19.6174,19.6589,46923.0
2016-03-28 15:30:00,33.16,33.17,33.08,33.09,174128.0,19.6589,19.6649,19.6115,19.6174,174128.0
2016-03-29 09:30:00,33.0,33.03,32.89,32.89,56764.0,19.5641,19.5819,19.4989,19.4989,56764.0
2016-03-29 10:00:00,32.9,32.93,32.78,32.86,26557.0,19.5048,19.5226,19.4337,19.4811,26557.0
2016-03-29 10:30:00,32.87,32.92,32.72,32.75,27980.0,19.487,19.5167,19.3981,19.4159,27980.0
2016-03-29 11:00:00,32.75,32.76,32.46,32.48,110616.0,19.4159,19.4218,19.2439,19.2558,110616.0
2016-03-29 11:30:00,32.47,32.73,32.47,32.64,55832.0,19.2499,19.404,19.2499,19.3507,55832.0
2016-03-29 12:00:00,32.64,32.85,32.6,32.84,83554.0,19.3507,19.4752,19.3269,19.4692,83554.0
2016-03-29 12:30:00,32.85,33.01,32.82,32.88,66147.0,19.4752,19.57,19.4574,19.4929,66147.0
2016-03-29 13:00:00,32.89,33.03,32.85,32.93,75324.0,19.4989,19.5819,19.4752,19.5226,75324.0
2016-03-29 13:30:00,32.93,33.12,32.92,33.11,25065.0,19.5226,19.6352,19.5167,19.6293,25065.0
2016-03-29 14:00:00,33.11,33.27,33.09,33.26,52000.0,19.6293,19.7242,19.6174,19.7182,52000.0
2016-03-29 14:30:00,33.27,33.37,33.26,33.35,39874.0,19.7242,19.7834,19.7182,19.7716,39874.0
2016-03-29 15:00:00,33.35,33.45,33.3,33.42,50757.0,19.7716,19.8309,19.7419,19.8131,50757.0
2016-03-29 15:30:00,33.42,33.52,33.35,33.5,191352.0,19.8131,19.8724,19.7716,19.8605,191352.0
2016-03-30 09:30:00,33.59,33.66,33.41,33.48,45717.0,19.9139,19.9554,19.8072,19.8487,45717.0
2016-03-30 10:00:00,33.48,33.6,33.4,33.51,57310.0,19.8487,19.9198,19.8012,19.8664,57310.0
2016-03-30 10:30:00,33.52,33.6,33.47,33.5,50534.0,19.8724,19.9198,19.8427,19.8605,50534.0
2016-03-30 11:00:00,33.5,33.66,33.49,33.59,41998.0,19.8605,19.9554,19.8546,19.9139,41998.0
2016-03-30 11:30:00,33.56,33.63,33.47,33.48,43232.0,19.8961,19.9376,19.8427,19.8487,43232.0
2016-03-30 12:00:00,33.49,33.62,33.49,33.58,23323.0,19.8546,19.9317,19.8546,19.9079,23323.0
2016-03-30 12:30:00,33.57,33.6,33.54,33.57,17967.0,19.902,19.9198,19.8842,19.902,17967.0
2016-03-30 13:00:00,33.57,33.72,33.54,33.71,30095.0,19.902,19.9909,19.8842,19.985,30095.0
2016-03-30 13:30:00,33.71,33.73,33.66,33.69,23852.0,19.985,19.9969,19.9554,19.9732,23852.0
2016-03-30 14:00:00,33.69,33.72,33.65,33.7,26261.0,19.9732,19.9909,19.9494,19.9791,26261.0
2016-03-30 14:30:00,33.7,33.77,33.7,33.76,27495.0,19.9791,20.0206,19.9791,20.0147,27495.0
2016-03-30 15:00:00,33.76,33.85,33.76,33.84,51517.0,20.0147,20.068,20.0147,20.0621,51517.0
2016-03-30 15:30:00,33.84,33.84,33.58,33.61,146006.0,20.0621,20.0621,19.9079,19.9257,146006.0
2016-03-31 09:30:00,33.58,33.7,33.5,33.55,47606.0,19.9079,19.9791,19.8605,19.8902,47606.0
2016-03-31 10:00:00,33.54,33.74,33.54,33.72,22970.0,19.8842,20.0028,19.8842,19.9909,22970.0
2016-03-31 10:30:00,33.7,33.9,33.7,33.81,23692.0,19.9791,20.0977,19.9791,20.0443,23692.0
2016-03-31 11:00:00,33.82,34.06,33.76,34.05,42311.0,20.0502,20.1925,20.0147,20.1866,42311.0
2016-03-31 11:30:00,34.05,34.12,33.95,34.08,54160.0,20.1866,20.2281,20.1273,20.2044,54160.0
2016-03-31 12:00:00,34.07,34.07,33.98,34.02,36761.0,20.1984,20.1984,20.1451,20.1688,36761.0
2016-03-31 12:30:00,34.01,34.13,34.01,34.12,44172.0,20.1629,20.234,20.1629,20.2281,44172.0
2016-03-31 13:00:00,34.13,34.15,34.0,34.03,39272.0,20.234,20.2459,20.1569,20.1747,39272.0
2016-03-31 13:30:00,34.02,34.09,34.02,34.04,62673.0,20.1688,20.2103,20.1688,20.1807,62673.0
2016-03-31 14:00:00,34.04,34.13,34.01,34.05,68462.0,20.1807,20.234,20.1629,20.1866,68462.0
2016-03-31 14:30:00,34.05,34.08,33.97,34.08,67504.0,20.1866,20.2044,20.1392,20.2044,67504.0
2016-03-31 15:00:00,34.08,34.14,34.06,34.13,90797.0,20.2044,20.2399,20.1925,20.234,90797.0
2016-03-31 15:30:00,34.14,34.15,33.85,33.89,272937.0,20.2399,20.2459,20.068,20.0917,272937.0
2016-04-01 09:30:00,33.26,33.55,32.48,32.52,217435.0,19.7182,19.8902,19.2558,19.2795,217435.0
2016-04-01 10:00:00,32.54,32.6,32.37,32.48,315338.0,19.2914,19.3269,19.1906,19.2558,315338.0
2016-04-01 10:30:00,32.49,32.6,32.39,32.47,93320.0,19.2617,19.3269,19.2024,19.2499,93320.0
2016-04-01 11:00:00,32.48,32.49,32.39,32.46,70067.0,19.2558,19.2617,19.2024,19.2439,70067.0
2016-04-01 11:30:00,32.46,32.52,32.42,32.42,69757.0,19.2439,19.2795,19.2202,19.2202,69757.0
2016-04-01 12:00:00,32.43,32.43,32.38,32.4,56682.0,19.2262,19.2262,19.1965,19.2084,56682.0
2016-04-01 12:30:00,32.39,32.4,32.27,32.34,108705.0,19.2024,19.2084,19.1313,19.1728,108705.0
2016-04-01 13:00:00,32.34,32.39,32.31,32.34,57450.0,19.1728,19.2024,19.155,19.1728,57450.0
2016-04-01 13:30:00,32.35,32.58,32.34,32.53,90423.0,19.1787,19.3151,19.1728,19.2854,90423.0
2016-04-01 14:00:00,32.54,32.57,32.45,32.46,100451.0,19.2914,19.3092,19.238,19.2439,100451.0
2016-04-01 14:30:00,32.47,32.53,32.44,32.46,101019.0,19.2499,19.2854,19.2321,19.2439,101019.0
2016-04-01 15:00:00,32.46,32.64,32.45,32.63,146822.0,19.2439,19.3507,19.238,19.3447,146822.0
2016-04-01 15:30:00,32.63,32.77,32.56,32.73,343419.0,19.3447,19.4277,19.3032,19.404,343419.0
2016-04-04 09:30:00,32.72,32.73,32.48,32.69,92161.0,19.3981,19.404,19.2558,19.3803,92161.0
2016-04-04 10:00:00,32.68,32.7,32.53,32.58,72880.0,19.3744,19.3862,19.2854,19.3151,72880.0
2016-04-04 10:30:00,32.58,32.64,32.54,32.58,51428.0,19.3151,19.3507,19.2914,19.3151,51428.0
2016-04-04 11:00:00,32.58,32.7,32.53,32.64,67666.0,19.3151,19.3862,19.2854,19.3507,67666.0
2016-04-04 11:30:00,32.63,32.68,32.57,32.62,40479.0,19.3447,19.3744,19.3092,19.3388,40479.0
2016-04-04 12:00:00,32.62,32.7,32.58,32.64,40563.0,19.3388,19.3862,19.3151,19.3507,40563.0
2016-04-04 12:30:00,32.63,32.7,32.61,32.68,40027.0,19.3447,19.3862,19.3329,19.3744,40027.0
2016-04-04 13:00:00,32.67,32.68,32.58,32.59,39482.0,19.3684,19.3744,19.3151,19.321,39482.0
2016-04-04 13:30:00,32.59,32.68,32.56,32.63,38222.0,19.321,19.3744,19.3032,19.3447,38222.0
2016-04-04 14:00:00,32.62,32.65,32.58,32.64,60587.0,19.3388,19.3566,19.3151,19.3507,60587.0
2016-04-04 14:30:00,32.63,32.77,32.62,32.7,65176.0,19.3447,19.4277,19.3388,19.3862,65176.0
2016-04-04 15:00:00,32.69,32.8,32.69,32.73,83099.0,19.3803,19.4455,19.3803,19.404,83099.0
2016-04-04 15:30:00,32.74,32.78,32.71,32.72,188173.0,19.4099,19.4337,19.3922,19.3981,188173.0
2016-04-05 09:30:00,32.61,32.7,32.35,32.52,53714.0,19.3329,19.3862,19.1787,19.2795,53714.0
2016-04-05 10:00:00,32.55,32.72,32.51,32.58,65265.0,19.2973,19.3981,19.2736,19.3151,65265.0
2016-04-05 10:30:00,32.58,32.7,32.57,32.58,76001.0,19.3151,19.3862,19.3092,19.3151,76001.0
2016-04-05 11:00:00,32.59,32.63,32.5,32.52,57379.0,19.321,19.3447,19.2677,19.2795,57379.0
2016-04-05 11:30:00,32.52,32.58,32.49,32.53,32506.0,19.2795,19.3151,19.2617,19.2854,32506.0
2016-04-05 12:00:00,32.53,32.57,32.47,32.54,42077.0,19.2854,19.3092,19.2499,19.2914,42077.0
2016-04-05 12:30:00,32.54,32.6,32.54,32.58,40525.0,19.2914,19.3269,19.2914,19.3151,40525.0
2016-04-05 13:00:00,32.58,32.6,32.56,32.6,45280.0,19.3151,19.3269,19.3032,19.3269,45280.0
2016-04-05 13:30:00,32.6,32.7,32.57,32.68,53707.0,19.3269,19.3862,19.3092,19.3744,53707.0
2016-04-05 14:00:00,32.68,32.71,32.65,32.71,41158.0,19.3744,19.3922,19.3566,19.3922,41158.0
2016-04-05 14:30:00,32.72,32.81,32.71,32.78,55561.0,19.3981,19.4514,19.3922,19.4337,55561.0
2016-04-05 15:00:00,32.79,32.79,32.66,32.71,98744.0,19.4396,19.4396,19.3625,19.3922,98744.0
2016-04-05 15:30:00,32.71,32.71,32.58,32.63,223029.0,19.3922,19.3922,19.3151,19.3447,223029.0
2016-04-06 09:30:00,32.59,32.59,32.34,32.34,29036.0,19.321,19.321,19.1728,19.1728,29036.0
2016-04-06 10:00:00,32.36,32.46,32.2,32.2,56820.0,19.1847,19.2439,19.0898,19.0898,56820.0
2016-04-06 10:30:00,32.2,32.35,32.12,32.33,46670.0,19.0898,19.1787,19.0424,19.1669,46670.0
2016-04-06 11:00:00,32.33,32.5,32.33,32.5,30317.0,19.1669,19.2677,19.1669,19.2677,30317.0
2016-04-06 11:30:00,32.5,32.57,32.48,32.57,45275.0,19.2677,19.3092,19.2558,19.3092,45275.0
2016-04-06 12:00:00,32.58,32.59,32.52,32.53,20300.0,19.3151,19.321,19.2795,19.2854,20300.0
2016-04-06 12:30:00,32.53,32.55,32.47,32.49,39129.0,19.2854,19.2973,19.2499,19.2617,39129.0
2016-04-06 13:00:00,32.48,32.51,32.46,32.51,32261.0,19.2558,19.2736,19.2439,19.2736,32261.0
2016-04-06 13:30:00,32.51,32.51,32.42,32.44,31671.0,19.2736,19.2736,19.2202,19.2321,31671.0
2016-04-06 14:00:00,32.44,32.45,32.36,32.4,43301.0,19.2321,19.238,19.1847,19.2084,43301.0
2016-04-06 14:30:00,32.4,32.45,32.3,32.43,46815.0,19.2084,19.238,19.1491,19.2262,46815.0
2016-04-06 15:00:00,32.43,32.53,32.42,32.49,67460.0,19.2262,19.2854,19.2202,19.2617,67460.0
2016-04-06 15:30:00,32.49,32.54,32.47,32.51,130192.0,19.2617,19.2914,19.2499,19.2736,130192.0
2016-04-07 09:30:00,32.39,32.47,32.22,32.45,42017.0,19.2024,19.2499,19.1017,19.238,42017.0
2016-04-07 10:00:00,32.46,32.47,32.21,32.32,38645.0,19.2439,19.2499,19.0957,19.161,38645.0
2016-04-07 10:30:00,32.32,32.43,32.31,32.43,27725.0,19.161,19.2262,19.155,19.2262,27725.0
2016-04-07 11:00:00,32.44,32.44,32.3,32.37,35296.0,19.2321,19.2321,19.1491,19.1906,35296.0
2016-04-07 11:30:00,32.36,32.49,32.35,32.45,24763.0,19.1847,19.2617,19.1787,19.238,24763.0
2016-04-07 12:00:00,32.46,32.49,32.39,32.41,14951.0,19.2439,19.2617,19.2024,19.2143,14951.0
2016-04-07 12:30:00,32.41,32.51,32.4,32.49,22851.0,19.2143,19.2736,19.2084,19.2617,22851.0
2016-04-07 13:00:00,32.49,32.54,32.48,32.48,17632.0,19.2617,19.2914,19.2558,19.2558,17632.0
2016-04-07 13:30:00,32.48,32.49,32.36,32.38,43213.0,19.2558,19.2617,19.1847,19.1965,43213.0
2016-04-07 14:00:00,32.37,32.37,32.24,32.29,37554.0,19.1906,19.1906,19.1135,19.1432,37554.0
2016-04-07 14:30:00,32.29,32.29,32.24,32.27,44901.0,19.1432,19.1432,19.1135,19.1313,44901.0
2016-04-07 15:00:00,32.27,32.29,32.25,32.28,84081.0,19.1313,19.1432,19.1195,19.1372,84081.0
2016-04-07 15:30:00,32.28,32.31,32.24,32.29,291087.0,19.1372,19.155,19.1135,19.1432,291087.0
2016-04-08 09:30:00,32.5,32.73,32.46,32.69,52031.0,19.2677,19.404,19.2439,19.3803,52031.0
2016-04-08 10:00:00,32.71,32.78,32.67,32.69,84916.0,19.3922,19.4337,19.3684,19.3803,84916.0
2016-04-08 10:30:00,32.71,32.79,32.71,32.72,55177.0,19.3922,19.4396,19.3922,19.3981,55177.0
2016-04-08 11:00:00,32.72,32.72,32.59,32.63,110779.0,19.3981,19.3981,19.321,19.3447,110779.0
2016-04-08 11:30:00,32.62,32.65,32.58,32.61,47614.0,19.3388,19.3566,19.3151,19.3329,47614.0
2016-04-08 12:00:00,32.61,32.66,32.59,32.61,45443.0,19.3329,19.3625,19.321,19.3329,45443.0
2016-04-08 12:30:00,32.6,32.75,32.6,32.72,50278.0,19.3269,19.4159,19.3269,19.3981,50278.0
2016-04-08 13:00:00,32.72,32.73,32.63,32.68,72137.0,19.3981,19.404,19.3447,19.3744,72137.0
2016-04-08 13:30:00,32.67,32.76,32.66,32.74,66294.0,19.3684,19.4218,19.3625,19.4099,66294.0
2016-04-08 14:00:00,32.74,32.83,32.74,32.76,50618.0,19.4099,19.4633,19.4099,19.4218,50618.0
2016-04-08 14:30:00,32.77,32.85,32.74,32.77,104857.0,19.4277,19.4752,19.4099,19.4277,104857.0
2016-04-08 15:00:00,32.77,32.78,32.72,32.73,99937.0,19.4277,19.4337,19.3981,19.404,99937.0
2016-04-08 15:30:00,32.73,32.73,32.6,32.67,265888.0,19.404,19.404,19.3269,19.3684,265888.0
2016-04-11 09:30:00,32.8,32.93,32.68,32.77,85864.0,19.4455,19.5226,19.3744,19.4277,85864.0
2016-04-11 10:00:00,32.76,32.89,32.74,32.89,53379.0,19.4218,19.4989,19.4099,19.4989,53379.0
2016-04-11 10:30:00,32.89,32.96,32.83,32.84,105121.0,19.4989,19.5404,19.4633,19.4692,105121.0
2016-04-11 11:00:00,32.84,32.89,32.77,32.86,79825.0,19.4692,19.4989,19.4277,19.4811,79825.0
2016-04-11 11:30:00,32.85,32.86,32.77,32.85,50841.0,19.4752,19.4811,19.4277,19.4752,50841.0
2016-04-11 12:00:00,32.88,32.9,32.82,32.86,31603.0,19.4929,19.5048,19.4574,19.4811,31603.0
2016-04-11 12:30:00,32.86,33.05,32.86,33.05,49160.0,19.4811,19.5937,19.4811,19.5937,49160.0
2016-04-11 13:00:00,33.05,33.08,32.88,32.88,51137.0,19.5937,19.6115,19.4929,19.4929,51137.0
2016-04-11 13:30:00,32.89,32.94,32.88,32.92,52901.0,19.4989,19.5285,19.4929,19.5167,52901.0
2016-04-11 14:00:00,32.91,32.92,32.78,32.79,52202.0,19.5107,19.5167,19.4337,19.4396,52202.0
2016-04-11 14:30:00,32.79,32.83,32.77,32.8,70367.0,19.4396,19.4633,19.4277,19.4455,70367.0
2016-04-11 15:00:00,32.8,32.82,32.72,32.73,130192.0,19.4455,19.4574,19.3981,19.404,130192.0
2016-04-11 15:30:00,32.72,32.85,32.71,32.81,200351.0,19.3981,19.4752,19.3922,19.4514,200351.0
2016-04-12 09:30:00,32.92,32.92,32.75,32.91,33606.0,19.5167,19.5167,19.4159,19.5107,33606.0
2016-04-12 10:00:00,32.92,32.94,32.83,32.93,24264.0,19.5167,19.5285,19.4633,19.5226,24264.0
2016-04-12 10:30:00,32.92,33.03,32.92,32.99,82753.0,19.5167,19.5819,19.5167,19.5582,82753.0
2016-04-12 11:00:00,33.0,33.18,32.99,33.11,60023.0,19.5641,19.6708,19.5582,19.6293,60023.0
2016-04-12 11:30:00,33.11,33.13,33.02,33.05,64814.0,19.6293,19.6412,19.5759,19.5937,64814.0
2016-04-12 12:00:00,33.06,33.06,33.0,33.05,31734.0,19.5997,19.5997,19.5641,19.5937,31734.0
2016-04-12 12:30:00,33.05,33.08,33.0,33.02,38498.0,19.5937,19.6115,19.5641,19.5759,38498.0
2016-04-12 13:00:00,33.03,33.13,33.01,33.13,25743.0,19.5819,19.6412,19.57,19.6412,25743.0
2016-04-12 13:30:00,33.13,33.2,33.09,33.2,32389.0,19.6412,19.6827,19.6174,19.6827,32389.0
2016-04-12 14:00:00,33.2,33.2,33.15,33.18,60485.0,19.6827,19.6827,19.653,19.6708,60485.0
2016-04-12 14:30:00,33.18,33.2,33.15,33.2,59981.0,19.6708,19.6827,19.653,19.6827,59981.0
2016-04-12 15:00:00,33.19,33.21,33.11,33.17,109012.0,19.6767,19.6886,19.6293,19.6649,109012.0
2016-04-12 15:30:00,33.17,33.2,33.1,33.18,198581.0,19.6649,19.6827,19.6234,19.6708,198581.0
2016-04-13 09:30:00,33.32,33.32,32.95,33.1,116153.0,19.7538,19.7538,19.5344,19.6234,116153.0
2016-04-13 10:00:00,33.12,33.12,32.95,33.09,92834.0,19.6352,19.6352,19.5344,19.6174,92834.0
2016-04-13 10:30:00,33.1,33.25,33.01,33.13,60686.0,19.6234,19.7123,19.57,19.6412,60686.0
2016-04-13 11:00:00,33.14,33.18,33.07,33.1,70080.0,19.6471,19.6708,19.6056,19.6234,70080.0
2016-04-13 11:30:00,33.11,33.21,33.1,33.17,38128.0,19.6293,19.6886,19.6234,19.6649,38128.0
2016-04-13 12:00:00,33.18,33.23,33.15,33.16,29941.0,19.6708,19.7004,19.653,19.6589,29941.0
2016-04-13 12:30:00,33.17,33.18,33.1,33.1,34870.0,19.6649,19.6708,19.6234,19.6234,34870.0
2016-04-13 13:00:00,33.11,33.11,32.99,33.01,59405.0,19.6293,19.6293,19.5582,19.57,59405.0
2016-04-13 13:30:00,33.0,33.04,32.98,33.01,71994.0,19.5641,19.5878,19.5522,19.57,71994.0
2016-04-13 14:00:00,33.01,33.14,32.99,33.11,36485.0,19.57,19.6471,19.5582,19.6293,36485.0
2016-04-13 14:30:00,33.11,33.17,33.08,33.14,37983.0,19.6293,19.6649,19.6115,19.6471,37983.0
2016-04-13 15:00:00,33.14,33.21,33.13,33.19,103498.0,19.6471,19.6886,19.6412,19.6767,103498.0
2016-04-13 15:30:00,33.18,33.21,33.13,33.19,338815.0,19.6708,19.6886,19.6412,19.6767,338815.0
2016-04-14 09:30:00,33.1,33.19,32.97,33.02,102554.0,19.6234,19.6767,19.5463,19.5759,102554.0
2016-04-14 10:00:00,33.03,33.1,32.92,33.09,114373.0,19.5819,19.6234,19.5167,19.6174,114373.0
2016-04-14 10:30:00,33.1,33.21,33.06,33.2,132936.0,19.6234,19.6886,19.5997,19.6827,132936.0
2016-04-14 11:00:00,33.2,33.2,33.07,33.17,110733.0,19.6827,19.6827,19.6056,19.6649,110733.0
2016-04-14 11:30:00,33.17,33.19,33.05,33.1,69308.0,19.6649,19.6767,19.5937,19.6234,69308.0
2016-04-14 12:00:00,33.1,33.19,33.07,33.19,60919.0,19.6234,19.6767,19.6056,19.6767,60919.0
2016-04-14 12:30:00,33.19,33.2,33.11,33.13,81165.0,19.6767,19.6827,19.6293,19.6412,81165.0
2016-04-14 13:00:00,33.13,33.13,33.04,33.09,70726.0,19.6412,19.6412,19.5878,19.6174,70726.0
2016-04-14 13:30:00,33.09,33.1,33.01,33.01,75584.0,19.6174,19.6234,19.57,19.57,75584.0
2016-04-14 14:00:00,33.02,33.15,33.02,33.15,93903.0,19.5759,19.653,19.5759,19.653,93903.0
2016-04-14 14:30:00,33.15,33.18,33.09,33.16,117720.0,19.653,19.6708,19.6174,19.6589,117720.0
2016-04-14 15:00:00,33.15,33.2,33.13,33.16,123098.0,19.653,19.6827,19.6412,19.6589,123098.0
2016-04-14 15:30:00,33.16,33.28,33.16,33.27,330102.0,19.6589,19.7301,19.6589,19.7242,330102.0
2016-04-15 09:30:00,33.19,33.3,32.9,33.03,163849.0,19.6767,19.7419,19.5048,19.5819,163849.0
2016-04-15 10:00:00,33.03,33.44,33.0,33.44,150889.0,19.5819,19.8249,19.5641,19.8249,150889.0
2016-04-15 10:30:00,33.46,33.61,33.4,33.5,125114.0,19.8368,19.9257,19.8012,19.8605,125114.0
2016-04-15 11:00:00,33.5,33.6,33.43,33.5,122452.0,19.8605,19.9198,19.819,19.8605,122452.0
2016-04-15 11:30:00,33.51,33.65,33.46,33.55,94980.0,19.8664,19.9494,19.8368,19.8902,94980.0
2016-04-15 12:00:00,33.55,33.7,33.49,33.65,88431.0,19.8902,19.9791,19.8546,19.9494,88431.0
2016-04-15 12:30:00,33.65,33.65,33.55,33.64,120431.0,19.9494,19.9494,19.8902,19.9435,120431.0
2016-04-15 13:00:00,33.65,33.71,33.62,33.64,68766.0,19.9494,19.985,19.9317,19.9435,68766.0
2016-04-15 13:30:00,33.64,33.67,33.56,33.59,47794.0,19.9435,19.9613,19.8961,19.9139,47794.0
2016-04-15 14:00:00,33.6,33.63,33.55,33.57,65722.0,19.9198,19.9376,19.8902,19.902,65722.0
2016-04-15 14:30:00,33.58,33.65,33.53,33.65,79769.0,19.9079,19.9494,19.8783,19.9494,79769.0
2016-04-15 15:00:00,33.64,33.69,33.63,33.66,79769.0,19.9435,19.9732,19.9376,19.9554,79769.0
2016-04-15 15:30:00,33.65,33.66,33.51,33.54,248972.0,19.9494,19.9554,19.8664,19.8842,248972.0
2016-04-18 09:30:00,34.04,34.52,33.91,34.5,277836.0,20.1807,20.4652,20.1036,20.4534,277836.0
2016-04-18 10:00:00,34.5,34.76,34.49,34.76,166451.0,20.4534,20.6075,20.4474,20.6075,166451.0
2016-04-18 10:30:00,34.77,34.88,34.74,34.81,178947.0,20.6134,20.6786,20.5957,20.6371,178947.0
2016-04-18 11:00:00,34.82,34.93,34.74,34.88,149463.0,20.6431,20.7083,20.5957,20.6786,149463.0
2016-04-18 11:30:00,34.88,34.94,34.79,34.84,151483.0,20.6786,20.7142,20.6253,20.6549,151483.0
2016-04-18 12:00:00,34.84,34.91,34.73,34.89,123144.0,20.6549,20.6964,20.5897,20.6846,123144.0
2016-04-18 12:30:00,34.9,34.92,34.83,34.86,87077.0,20.6905,20.7024,20.649,20.6668,87077.0
2016-04-18 13:00:00,34.87,34.93,34.83,34.89,75981.0,20.6727,20.7083,20.649,20.6846,75981.0
2016-04-18 13:30:00,34.89,34.92,34.84,34.85,101241.0,20.6846,20.7024,20.6549,20.6609,101241.0
2016-04-18 14:00:00,34.85,35.02,34.83,34.93,186762.0,20.6609,20.7616,20.649,20.7083,186762.0
2016-04-18 14:30:00,34.92,35.07,34.9,34.91,189516.0,20.7024,20.7913,20.6905,20.6964,189516.0
2016-04-18 15:00:00,34.89,34.92,34.78,34.8,229501.0,20.6846,20.7024,20.6194,20.6312,229501.0
2016-04-18 15:30:00,34.8,34.81,34.68,34.74,595911.0,20.6312,20.6371,20.5601,20.5957,595911.0
2016-04-19 09:30:00,34.75,34.75,34.48,34.69,216602.0,20.6016,20.6016,20.4415,20.566,216602.0
2016-04-19 10:00:00,34.7,34.78,34.6,34.64,267351.0,20.5719,20.6194,20.5127,20.5364,267351.0
2016-04-19 10:30:00,34.65,34.78,34.65,34.75,172295.0,20.5423,20.6194,20.5423,20.6016,172295.0
2016-04-19 11:00:00,34.74,34.77,34.68,34.74,151137.0,20.5957,20.6134,20.5601,20.5957,151137.0
2016-04-19 11:30:00,34.74,34.92,34.71,34.88,245452.0,20.5957,20.7024,20.5779,20.6786,245452.0
2016-04-19 12:00:00,34.88,34.96,34.86,34.95,143180.0,20.6786,20.7261,20.6668,20.7201,143180.0
2016-04-19 12:30:00,34.94,35.09,34.87,35.09,129824.0,20.7142,20.8031,20.6727,20.8031,129824.0
2016-04-19 13:00:00,35.09,35.23,35.06,35.09,234180.0,20.8031,20.8861,20.7854,20.8031,234180.0
2016-04-19 13:30:00,35.09,35.18,35.02,35.02,112053.0,20.8031,20.8565,20.7616,20.7616,112053.0
2016-04-19 14:00:00,35.03,35.12,35.0,35.01,144801.0,20.7676,20.8209,20.7498,20.7557,144801.0
2016-04-19 14:30:00,35.01,35.13,35.01,35.11,141403.0,20.7557,20.8269,20.7557,20.815,141403.0
2016-04-19 15:00:00,35.11,35.11,34.91,34.97,175646.0,20.815,20.815,20.6964,20.732,175646.0
2016-04-19 15:30:00,34.96,35.12,34.96,34.99,588135.0,20.7261,20.8209,20.7261,20.7439,588135.0
2016-04-20 09:30:00,35.1,35.3,35.09,35.25,116639.0,20.8091,20.9276,20.8031,20.898,116639.0
2016-04-20 10:00:00,35.26,35.48,35.21,35.4,226895.0,20.9039,21.0344,20.8743,20.9869,226895.0
2016-04-20 10:30:00,35.4,35.41,35.22,35.29,144927.0,20.9869,20.9929,20.8802,20.9217,144927.0
2016-04-20 11:00:00,35.28,35.33,35.19,35.3,102798.0,20.9158,20.9454,20.8624,20.9276,102798.0
2016-04-20 11:30:00,35.29,35.31,35.16,35.24,178684.0,20.9217,20.9336,20.8446,20.8921,178684.0
2016-04-20 12:00:00,35.25,35.26,35.15,35.23,168967.0,20.898,20.9039,20.8387,20.8861,168967.0
2016-04-20 12:30:00,35.23,35.26,35.19,35.2,114752.0,20.8861,20.9039,20.8624,20.8684,114752.0
2016-04-20 13:00:00,35.2,35.24,35.16,35.16,102583.0,20.8684,20.8921,20.8446,20.8446,102583.0
2016-04-20 13:30:00,35.16,35.2,35.09,35.14,80942.0,20.8446,20.8684,20.8031,20.8328,80942.0
2016-04-20 14:00:00,35.13,35.21,35.12,35.16,100126.0,20.8269,20.8743,20.8209,20.8446,100126.0
2016-04-20 14:30:00,35.15,35.3,35.15,35.27,108667.0,20.8387,20.9276,20.8387,20.9099,108667.0
2016-04-20 15:00:00,35.27,35.29,35.05,35.09,354945.0,20.9099,20.9217,20.7794,20.8031,354945.0
2016-04-20 15:30:00,35.08,35.15,35.02,35.07,609208.0,20.7972,20.8387,20.7616,20.7913,609208.0
2016-04-21 09:30:00,35.1,35.18,34.7,34.7,392542.0,20.8091,20.8565,20.5719,20.5719,392542.0
2016-04-21 10:00:00,34.7,34.82,34.51,34.82,249920.0,20.5719,20.6431,20.4593,20.6431,249920.0
2016-04-21 10:30:00,34.82,35.01,34.78,34.9,321249.0,20.6431,20.7557,20.6194,20.6905,321249.0
2016-04-21 11:00:00,34.9,34.93,34.81,34.86,229136.0,20.6905,20.7083,20.6371,20.6668,229136.0
2016-04-21 11:30:00,34.86,34.88,34.75,34.79,204249.0,20.6668,20.6786,20.6016,20.6253,204249.0
2016-04-21 12:00:00,34.79,35.06,34.79,35.03,196504.0,20.6253,20.7854,20.6253,20.7676,196504.0
2016-04-21 12:30:00,35.03,35.09,34.92,35.04,216922.0,20.7676,20.8031,20.7024,20.7735,216922.0
2016-04-21 13:00:00,35.04,35.07,34.94,35.0,198067.0,20.7735,20.7913,20.7142,20.7498,198067.0
2016-04-21 13:30:00,35.0,35.05,34.92,34.94,210027.0,20.7498,20.7794,20.7024,20.7142,210027.0
2016-04-21 14:00:00,34.94,35.08,34.93,35.06,268243.0,20.7142,20.7972,20.7083,20.7854,268243.0
2016-04-21 14:30:00,35.07,35.08,34.95,35.0,275013.0,20.7913,20.7972,20.7201,20.7498,275013.0
2016-04-21 15:00:00,35.0,35.23,34.98,35.2,455901.0,20.7498,20.8861,20.7379,20.8684,455901.0
2016-04-21 15:30:00,35.19,35.25,34.96,35.01,1685253.0,20.8624,20.898,20.7261,20.7557,1685253.0
2016-04-22 09:30:00,35.17,35.37,35.1,35.14,441069.0,20.8506,20.9691,20.8091,20.8328,441069.0
2016-04-22 10:00:00,35.15,35.34,35.14,35.23,289019.0,20.8387,20.9514,20.8328,20.8861,289019.0
2016-04-22 10:30:00,35.22,35.26,35.16,35.21,306841.0,20.8802,20.9039,20.8446,20.8743,306841.0
2016-04-22 11:00:00,35.2,35.33,35.17,35.33,179941.0,20.8684,20.9454,20.8506,20.9454,179941.0
2016-04-22 11:30:00,35.33,35.37,35.28,35.34,218976.0,20.9454,20.9691,20.9158,20.9514,218976.0
2016-04-22 12:00:00,35.34,35.53,35.31,35.52,220204.0,20.9514,21.064,20.9336,21.0581,220204.0
2016-04-22 12:30:00,35.52,35.67,35.51,35.55,177698.0,21.0581,21.147,21.0521,21.0759,177698.0
2016-04-22 13:00:00,35.55,35.58,35.45,35.57,172339.0,21.0759,21.0936,21.0166,21.0877,172339.0
2016-04-22 13:30:00,35.57,35.83,35.57,35.82,244558.0,21.0877,21.2419,21.0877,21.2359,244558.0
2016-04-22 14:00:00,35.81,35.88,35.64,35.68,240063.0,21.23,21.2715,21.1292,21.1529,240063.0
2016-04-22 14:30:00,35.69,35.69,35.56,35.63,248276.0,21.1589,21.1589,21.0818,21.1233,248276.0
2016-04-22 15:00:00,35.63,35.63,35.5,35.51,204114.0,21.1233,21.1233,21.0462,21.0521,204114.0
2016-04-22 15:30:00,35.51,35.56,35.45,35.56,517568.0,21.0521,21.0818,21.0166,21.0818,517568.0
2016-04-25 09:30:00,35.44,35.52,35.37,35.48,55259.0,21.0106,21.0581,20.9691,21.0344,55259.0
2016-04-25 10:00:00,35.48,35.49,35.38,35.48,116076.0,21.0344,21.0403,20.9751,21.0344,116076.0
2016-04-25 10:30:00,35.48,35.48,35.37,35.39,112539.0,21.0344,21.0344,20.9691,20.981,112539.0
2016-04-25 11:00:00,35.39,35.43,35.33,35.39,89388.0,20.981,21.0047,20.9454,20.981,89388.0
2016-04-25 11:30:00,35.4,35.42,35.29,35.32,94743.0,20.9869,20.9988,20.9217,20.9395,94743.0
2016-04-25 12:00:00,35.33,35.36,35.25,35.3,54011.0,20.9454,20.9632,20.898,20.9276,54011.0
2016-04-25 12:30:00,35.31,35.41,35.29,35.4,50205.0,20.9336,20.9929,20.9217,20.9869,50205.0
2016-04-25 13:00:00,35.4,35.49,35.37,35.39,156287.0,20.9869,21.0403,20.9691,20.981,156287.0
2016-04-25 13:30:00,35.4,35.4,35.3,35.33,82141.0,20.9869,20.9869,20.9276,20.9454,82141.0
2016-04-25 14:00:00,35.32,35.42,35.29,35.36,163760.0,20.9395,20.9988,20.9217,20.9632,163760.0
2016-04-25 14:30:00,35.36,35.4,35.3,35.39,113176.0,20.9632,20.9869,20.9276,20.981,113176.0
2016-04-25 15:00:00,35.39,35.45,35.37,35.4,141473.0,20.981,21.0166,20.9691,20.9869,141473.0
2016-04-25 15:30:00,35.39,35.49,35.39,35.49,350816.0,20.981,21.0403,20.981,21.0403,350816.0
2016-04-26 09:30:00,35.68,35.81,35.51,35.7,162756.0,21.1529,21.23,21.0521,21.1648,162756.0
2016-04-26 10:00:00,35.7,35.8,35.63,35.66,109195.0,21.1648,21.2241,21.1233,21.1411,109195.0
2016-04-26 10:30:00,35.66,35.72,35.63,35.63,100162.0,21.1411,21.1766,21.1233,21.1233,100162.0
2016-04-26 11:00:00,35.63,35.74,35.59,35.72,143487.0,21.1233,21.1885,21.0996,21.1766,143487.0
2016-04-26 11:30:00,35.72,35.78,35.67,35.7,167536.0,21.1766,21.2122,21.147,21.1648,167536.0
2016-04-26 12:00:00,35.7,35.76,35.7,35.73,120075.0,21.1648,21.2004,21.1648,21.1826,120075.0
2016-04-26 12:30:00,35.73,35.77,35.7,35.77,94267.0,21.1826,21.2063,21.1648,21.2063,94267.0
2016-04-26 13:00:00,35.78,35.81,35.76,35.8,71940.0,21.2122,21.23,21.2004,21.2241,71940.0
2016-04-26 13:30:00,35.8,35.84,35.77,35.78,81055.0,21.2241,21.2478,21.2063,21.2122,81055.0
2016-04-26 14:00:00,35.79,35.85,35.77,35.81,170528.0,21.2181,21.2537,21.2063,21.23,170528.0
2016-04-26 14:30:00,35.81,35.87,35.8,35.87,130548.0,21.23,21.2656,21.2241,21.2656,130548.0
2016-04-26 15:00:00,35.88,35.9,35.84,35.89,166069.0,21.2715,21.2834,21.2478,21.2774,166069.0
2016-04-26 15:30:00,35.9,36.0,35.89,35.96,440085.0,21.2834,21.3426,21.2774,21.3189,440085.0
2016-04-27 09:30:00,35.97,36.28,35.9,36.21,235605.0,21.3249,21.5086,21.2834,21.4671,235605.0
2016-04-27 10:00:00,36.21,36.26,36.07,36.16,159788.0,21.4671,21.4968,21.3841,21.4375,159788.0
2016-04-27 10:30:00,36.16,36.16,36.02,36.11,181782.0,21.4375,21.4375,21.3545,21.4079,181782.0
2016-04-27 11:00:00,36.1,36.16,36.09,36.13,141398.0,21.4019,21.4375,21.396,21.4197,141398.0
2016-04-27 11:30:00,36.13,36.16,36.01,36.02,109093.0,21.4197,21.4375,21.3486,21.3545,109093.0
2016-04-27 12:00:00,36.03,36.16,36.01,36.14,83157.0,21.3604,21.4375,21.3486,21.4256,83157.0
2016-04-27 12:30:00,36.15,36.25,36.12,36.23,98827.0,21.4316,21.4909,21.4138,21.479,98827.0
2016-04-27 13:00:00,36.23,36.24,36.16,36.17,89997.0,21.479,21.4849,21.4375,21.4434,89997.0
2016-04-27 13:30:00,36.17,36.17,35.91,35.91,94951.0,21.4434,21.4434,21.2893,21.2893,94951.0
2016-04-27 14:00:00,35.91,36.14,35.76,36.09,147788.0,21.2893,21.4256,21.2004,21.396,147788.0
2016-04-27 14:30:00,36.09,36.12,36.03,36.04,120145.0,21.396,21.4138,21.3604,21.3664,120145.0
2016-04-27 15:00:00,36.04,36.14,36.03,36.1,168956.0,21.3664,21.4256,21.3604,21.4019,168956.0
2016-04-27 15:30:00,36.09,36.1,36.0,36.02,401029.0,21.396,21.4019,21.3426,21.3545,401029.0
2016-04-28 09:30:00,35.85,36.21,35.84,35.94,143471.0,21.2537,21.4671,21.2478,21.3071,143471.0
2016-04-28 10:00:00,35.95,36.02,35.9,36.0,119884.0,21.313,21.3545,21.2834,21.3426,119884.0
2016-04-28 10:30:00,36.0,36.17,35.99,36.07,175599.0,21.3426,21.4434,21.3367,21.3841,175599.0
2016-04-28 11:00:00,36.08,36.09,35.98,36.04,84009.0,21.3901,21.396,21.3308,21.3664,84009.0
2016-04-28 11:30:00,36.04,36.13,36.0,36.01,144992.0,21.3664,21.4197,21.3426,21.3486,144992.0
2016-04-28 12:00:00,36.01,36.07,35.95,36.01,191962.0,21.3486,21.3841,21.313,21.3486,191962.0
2016-04-28 12:30:00,36.01,36.48,36.0,36.41,185393.0,21.3486,21.6272,21.3426,21.5857,185393.0
2016-04-28 13:00:00,36.41,36.42,36.3,36.41,93426.0,21.5857,21.5916,21.5205,21.5857,93426.0
2016-04-28 13:30:00,36.4,36.48,36.4,36.45,134553.0,21.5798,21.6272,21.5798,21.6094,134553.0
2016-04-28 14:00:00,36.45,36.62,36.45,36.58,142532.0,21.6094,21.7102,21.6094,21.6865,142532.0
2016-04-28 14:30:00,36.58,36.58,36.23,36.27,162261.0,21.6865,21.6865,21.479,21.5027,162261.0
2016-04-28 15:00:00,36.27,36.43,36.19,36.28,229211.0,21.5027,21.5976,21.4553,21.5086,229211.0
2016-04-28 15:30:00,36.29,36.29,36.22,36.24,686137.0,21.5146,21.5146,21.4731,21.4849,686137.0
2016-04-29 09:30:00,36.31,36.55,36.15,36.29,241041.0,21.5264,21.6687,21.4316,21.5146,241041.0
2016-04-29 10:00:00,36.29,36.49,36.25,36.38,148342.0,21.5146,21.6331,21.4909,21.5679,148342.0
2016-04-29 10:30:00,36.38,36.38,36.18,36.33,154228.0,21.5679,21.5679,21.4494,21.5383,154228.0
2016-04-29 11:00:00,36.33,36.54,36.28,36.37,162567.0,21.5383,21.6628,21.5086,21.562,162567.0
2016-04-29 11:30:00,36.37,36.39,36.26,36.28,113257.0,21.562,21.5739,21.4968,21.5086,113257.0
2016-04-29 12:00:00,36.28,36.29,36.15,36.23,107336.0,21.5086,21.5146,21.4316,21.479,107336.0
2016-04-29 12:30:00,36.23,36.4,36.21,36.36,97136.0,21.479,21.5798,21.4671,21.5561,97136.0
2016-04-29 13:00:00,36.35,36.37,36.26,36.29,96648.0,21.5501,21.562,21.4968,21.5146,96648.0
2016-04-29 13:30:00,36.29,36.29,36.18,36.21,97343.0,21.5146,21.5146,21.4494,21.4671,97343.0
2016-04-29 14:00:00,36.2,36.4,36.17,36.37,138334.0,21.4612,21.5798,21.4434,21.562,138334.0
2016-04-29 14:30:00,36.37,36.37,36.2,36.24,158952.0,21.562,21.562,21.4612,21.4849,158952.0
2016-04-29 15:00:00,36.24,36.44,36.23,36.31,203688.0,21.4849,21.6035,21.479,21.5264,203688.0
2016-04-29 15:30:00,36.32,36.55,36.3,36.53,641330.0,21.5324,21.6687,21.5205,21.6569,641330.0
2016-05-02 09:30:00,37.37,37.61,36.91,37.04,1041089.0,22.1548,22.2971,21.8821,21.9592,1041089.0
2016-05-02 10:00:00,37.05,37.15,37.01,37.06,318224.0,21.9651,22.0244,21.9414,21.9711,318224.0
2016-05-02 10:30:00,37.06,37.08,36.88,36.97,225357.0,21.9711,21.9829,21.8644,21.9177,225357.0
2016-05-02 11:00:00,36.97,37.02,36.81,36.83,229887.0,21.9177,21.9474,21.8229,21.8347,229887.0
2016-05-02 11:30:00,36.84,36.94,36.72,36.72,291021.0,21.8406,21.8999,21.7695,21.7695,291021.0
2016-05-02 12:00:00,36.72,36.79,36.58,36.77,224176.0,21.7695,21.811,21.6865,21.7991,224176.0
2016-05-02 12:30:00,36.78,36.84,36.69,36.76,169435.0,21.8051,21.8406,21.7517,21.7932,169435.0
2016-05-02 13:00:00,36.77,36.88,36.71,36.88,179367.0,21.7991,21.8644,21.7636,21.8644,179367.0
2016-05-02 13:30:00,36.89,37.01,36.82,36.93,212775.0,21.8703,21.9414,21.8288,21.894,212775.0
2016-05-02 14:00:00,36.93,37.01,36.86,36.87,180606.0,21.894,21.9414,21.8525,21.8584,180606.0
2016-05-02 14:30:00,36.88,36.89,36.74,36.79,245933.0,21.8644,21.8703,21.7814,21.811,245933.0
2016-05-02 15:00:00,36.79,36.93,36.77,36.8,290740.0,21.811,21.894,21.7991,21.8169,290740.0
2016-05-02 15:30:00,36.79,36.93,36.5,36.51,1568827.0,21.811,21.894,21.6391,21.645,1568827.0
2016-05-03 09:30:00,36.52,36.56,36.12,36.27,319852.0,21.6509,21.6746,21.4138,21.5027,319852.0
2016-05-03 10:00:00,36.27,36.33,36.2,36.29,309241.0,21.5027,21.5383,21.4612,21.5146,309241.0
2016-05-03 10:30:00,36.28,36.34,36.25,36.29,264837.0,21.5086,21.5442,21.4909,21.5146,264837.0
2016-05-03 11:00:00,36.29,36.43,36.27,36.33,199200.0,21.5146,21.5976,21.5027,21.5383,199200.0
2016-05-03 11:30:00,36.33,36.34,36.27,36.28,251244.0,21.5383,21.5442,21.5027,21.5086,251244.0
2016-05-03 12:00:00,36.27,36.28,36.15,36.19,235643.0,21.5027,21.5086,21.4316,21.4553,235643.0
2016-05-03 12:30:00,36.19,36.25,36.14,36.23,297745.0,21.4553,21.4909,21.4256,21.479,297745.0
2016-05-03 13:00:00,36.23,36.42,36.23,36.34,198725.0,21.479,21.5916,21.479,21.5442,198725.0
2016-05-03 13:30:00,36.34,36.49,36.33,36.41,211074.0,21.5442,21.6331,21.5383,21.5857,211074.0
2016-05-03 14:00:00,36.42,36.43,36.2,36.23,534147.0,21.5916,21.5976,21.4612,21.479,534147.0
2016-05-03 14:30:00,36.24,36.44,36.22,36.41,201081.0,21.4849,21.6035,21.4731,21.5857,201081.0
2016-05-03 15:00:00,36.41,36.53,36.38,36.51,220904.0,21.5857,21.6569,21.5679,21.645,220904.0
2016-05-03 15:30:00,36.51,36.53,36.45,36.5,546196.0,21.645,21.6569,21.6094,21.6391,546196.0
2016-05-04 09:30:00,36.36,36.91,36.36,36.79,230399.0,21.5561,21.8821,21.5561,21.811,230399.0
2016-05-04 10:00:00,36.8,37.05,36.79,37.01,310026.0,21.8169,21.9651,21.811,21.9414,310026.0
2016-05-04 10:30:00,37.0,37.13,36.96,37.03,173871.0,21.9355,22.0126,21.9118,21.9533,173871.0
2016-05-04 11:00:00,37.02,37.04,36.92,36.98,179384.0,21.9474,21.9592,21.8881,21.9236,179384.0
2016-05-04 11:30:00,36.98,37.04,36.96,36.98,182848.0,21.9236,21.9592,21.9118,21.9236,182848.0
2016-05-04 12:00:00,36.98,37.21,36.96,37.21,153059.0,21.9236,22.06,21.9118,22.06,153059.0
2016-05-04 12:30:00,37.21,37.23,37.04,37.07,204350.0,22.06,22.0718,21.9592,21.977,204350.0
2016-05-04 13:00:00,37.08,37.17,36.96,36.98,183511.0,21.9829,22.0363,21.9118,21.9236,183511.0
2016-05-04 13:30:00,36.98,37.03,36.95,37.0,133008.0,21.9236,21.9533,21.9059,21.9355,133008.0
2016-05-04 14:00:00,37.0,37.18,36.97,37.16,165050.0,21.9355,22.0422,21.9177,22.0304,165050.0
2016-05-04 14:30:00,37.15,37.24,37.14,37.19,139568.0,22.0244,22.0778,22.0185,22.0481,139568.0
2016-05-04 15:00:00,37.19,37.23,37.12,37.23,347214.0,22.0481,22.0718,22.0066,22.0718,347214.0
2016-05-04 15:30:00,37.23,37.29,37.08,37.1,778086.0,22.0718,22.1074,21.9829,21.9948,778086.0
2016-05-05 09:30:00,37.25,37.38,37.1,37.35,84436.0,22.0837,22.1608,21.9948,22.143,84436.0
2016-05-05 10:00:00,37.34,37.34,37.1,37.15,96790.0,22.1371,22.1371,21.9948,22.0244,96790.0
2016-05-05 10:30:00,37.15,37.25,37.14,37.15,74576.0,22.0244,22.0837,22.0185,22.0244,74576.0
2016-05-05 11:00:00,37.14,37.18,36.95,37.03,72905.0,22.0185,22.0422,21.9059,21.9533,72905.0
2016-05-05 11:30:00,37.03,37.2,37.03,37.19,62231.0,21.9533,22.0541,21.9533,22.0481,62231.0
2016-05-05 12:00:00,37.19,37.26,37.18,37.24,49529.0,22.0481,22.0896,22.0422,22.0778,49529.0
2016-05-05 12:30:00,37.23,37.29,37.11,37.28,42182.0,22.0718,22.1074,22.0007,22.1015,42182.0
2016-05-05 13:00:00,37.28,37.29,37.16,37.17,77082.0,22.1015,22.1074,22.0304,22.0363,77082.0
2016-05-05 13:30:00,37.16,37.19,37.07,37.13,70562.0,22.0304,22.0481,21.977,22.0126,70562.0
2016-05-05 14:00:00,37.12,37.23,37.11,37.21,89011.0,22.0066,22.0718,22.0007,22.06,89011.0
2016-05-05 14:30:00,37.21,37.28,37.17,37.25,62511.0,22.06,22.1015,22.0363,22.0837,62511.0
2016-05-05 15:00:00,37.25,37.26,37.15,37.25,102659.0,22.0837,22.0896,22.0244,22.0837,102659.0
2016-05-05 15:30:00,37.26,37.35,37.19,37.26,279162.0,22.0896,22.143,22.0481,22.0896,279162.0
2016-05-06 09:30:00,37.19,37.73,37.12,37.61,135289.0,22.0481,22.3683,22.0066,22.2971,135289.0
2016-05-06 10:00:00,37.62,37.84,37.58,37.74,176392.0,22.3031,22.4335,22.2793,22.3742,176392.0
2016-05-06 10:30:00,37.74,37.89,37.67,37.73,96783.0,22.3742,22.4631,22.3327,22.3683,96783.0
2016-05-06 11:00:00,37.72,37.92,37.65,37.92,86104.0,22.3623,22.4809,22.3208,22.4809,86104.0
2016-05-06 11:30:00,37.93,37.94,37.84,37.86,68305.0,22.4868,22.4928,22.4335,22.4453,68305.0
2016-05-06 12:00:00,37.85,37.87,37.77,37.83,68553.0,22.4394,22.4513,22.392,22.4276,68553.0
2016-05-06 12:30:00,37.83,37.92,37.79,37.89,74530.0,22.4276,22.4809,22.4038,22.4631,74530.0
2016-05-06 13:00:00,37.89,38.08,37.87,37.96,123510.0,22.4631,22.5758,22.4513,22.5046,123510.0
2016-05-06 13:30:00,37.95,37.96,37.86,37.94,85522.0,22.4987,22.5046,22.4453,22.4928,85522.0
2016-05-06 14:00:00,37.94,38.08,37.92,38.07,176209.0,22.4928,22.5758,22.4809,22.5698,176209.0
2016-05-06 14:30:00,38.07,38.07,37.92,37.93,112841.0,22.5698,22.5698,22.4809,22.4868,112841.0
2016-05-06 15:00:00,37.94,38.0,37.88,37.95,165259.0,22.4928,22.5283,22.4572,22.4987,165259.0
2016-05-06 15:30:00,37.96,38.03,37.91,38.0,402322.0,22.5046,22.5461,22.475,22.5283,402322.0
2016-05-09 09:30:00,37.99,38.24,37.93,38.23,151263.0,22.5224,22.6706,22.4868,22.6647,151263.0
2016-05-09 10:00:00,38.25,38.3,37.95,37.99,193801.0,22.6766,22.7062,22.4987,22.5224,193801.0
2016-05-09 10:30:00,37.99,38.18,37.98,38.17,146909.0,22.5224,22.6351,22.5165,22.6291,146909.0
2016-05-09 11:00:00,38.16,38.2,38.05,38.17,195241.0,22.6232,22.6469,22.558,22.6291,195241.0
2016-05-09 11:30:00,38.18,38.35,38.14,38.24,120195.0,22.6351,22.7358,22.6113,22.6706,120195.0
2016-05-09 12:00:00,38.25,38.28,38.21,38.24,106166.0,22.6766,22.6943,22.6528,22.6706,106166.0
2016-05-09 12:30:00,38.25,38.33,38.19,38.31,99014.0,22.6766,22.724,22.641,22.7121,99014.0
2016-05-09 13:00:00,38.32,38.44,38.31,38.44,100483.0,22.7181,22.7892,22.7121,22.7892,100483.0
2016-05-09 13:30:00,38.43,38.5,38.42,38.5,109122.0,22.7833,22.8248,22.7773,22.8248,109122.0
2016-05-09 14:00:00,38.5,38.64,38.47,38.62,231285.0,22.8248,22.9078,22.807,22.8959,231285.0
2016-05-09 14:30:00,38.63,38.64,38.38,38.39,173044.0,22.9018,22.9078,22.7536,22.7596,173044.0
2016-05-09 15:00:00,38.39,38.4,38.24,38.32,215212.0,22.7596,22.7655,22.6706,22.7181,215212.0
2016-05-09 15:30:00,38.31,38.32,38.12,38.14,481459.0,22.7121,22.7181,22.5995,22.6113,481459.0
2016-05-10 09:30:00,38.11,38.25,37.69,38.07,169237.0,22.5936,22.6766,22.3446,22.5698,169237.0
2016-05-10 10:00:00,38.07,38.19,38.0,38.12,99482.0,22.5698,22.641,22.5283,22.5995,99482.0
2016-05-10 10:30:00,38.11,38.16,38.02,38.04,142355.0,22.5936,22.6232,22.5402,22.5521,142355.0
2016-05-10 11:00:00,38.04,38.14,37.98,38.09,119422.0,22.5521,22.6113,22.5165,22.5817,119422.0
2016-05-10 11:30:00,38.08,38.14,37.97,37.97,137820.0,22.5758,22.6113,22.5106,22.5106,137820.0
2016-05-10 12:00:00,37.98,38.09,37.93,37.94,115120.0,22.5165,22.5817,22.4868,22.4928,115120.0
2016-05-10 12:30:00,37.94,37.99,37.87,37.88,84125.0,22.4928,22.5224,22.4513,22.4572,84125.0
2016-05-10 13:00:00,37.88,37.9,37.86,37.9,99022.0,22.4572,22.4691,22.4453,22.4691,99022.0
2016-05-10 13:30:00,37.9,38.1,37.9,38.04,96038.0,22.4691,22.5876,22.4691,22.5521,96038.0
2016-05-10 14:00:00,38.05,38.05,37.84,37.88,289113.0,22.558,22.558,22.4335,22.4572,289113.0
2016-05-10 14:30:00,37.88,38.06,37.86,38.06,441905.0,22.4572,22.5639,22.4453,22.5639,441905.0
2016-05-10 15:00:00,38.06,38.06,37.87,37.9,247080.0,22.5639,22.5639,22.4513,22.4691,247080.0
2016-05-10 15:30:00,37.9,38.09,37.88,38.09,420253.0,22.4691,22.5817,22.4572,22.5817,420253.0
2016-05-11 09:30:00,38.05,38.05,37.49,37.66,135948.0,22.558,22.558,22.226,22.3268,135948.0
2016-05-11 10:00:00,37.68,37.74,37.54,37.56,130840.0,22.3386,22.3742,22.2556,22.2675,130840.0
2016-05-11 10:30:00,37.57,37.81,37.57,37.63,146208.0,22.2734,22.4157,22.2734,22.309,146208.0
2016-05-11 11:00:00,37.63,37.74,37.57,37.68,100917.0,22.309,22.3742,22.2734,22.3386,100917.0
2016-05-11 11:30:00,37.67,37.71,37.5,37.55,114928.0,22.3327,22.3564,22.2319,22.2616,114928.0
2016-05-11 12:00:00,37.55,37.62,37.47,37.57,117809.0,22.2616,22.3031,22.2141,22.2734,117809.0
2016-05-11 12:30:00,37.58,37.59,37.45,37.46,166485.0,22.2793,22.2853,22.2023,22.2082,166485.0
2016-05-11 13:00:00,37.46,37.47,37.42,37.45,102994.0,22.2082,22.2141,22.1845,22.2023,102994.0
2016-05-11 13:30:00,37.44,37.46,37.33,37.33,175278.0,22.1963,22.2082,22.1311,22.1311,175278.0
2016-05-11 14:00:00,37.34,37.36,37.3,37.35,198794.0,22.1371,22.1489,22.1133,22.143,198794.0
2016-05-11 14:30:00,37.35,37.47,37.32,37.45,239589.0,22.143,22.2141,22.1252,22.2023,239589.0
2016-05-11 15:00:00,37.45,37.54,37.41,37.5,200920.0,22.2023,22.2556,22.1786,22.2319,200920.0
2016-05-11 15:30:00,37.5,37.55,37.48,37.49,385747.0,22.2319,22.2616,22.2201,22.226,385747.0
2016-05-12 09:30:00,37.5,38.15,37.5,37.94,249969.0,22.2319,22.6173,22.2319,22.4928,249969.0
2016-05-12 10:00:00,37.94,38.06,37.72,37.8,122840.0,22.4928,22.5639,22.3623,22.4098,122840.0
2016-05-12 10:30:00,37.78,37.79,37.67,37.73,63799.0,22.3979,22.4038,22.3327,22.3683,63799.0
2016-05-12 11:00:00,37.72,37.72,37.56,37.63,96823.0,22.3623,22.3623,22.2675,22.309,96823.0
2016-05-12 11:30:00,37.63,37.78,37.63,37.7,88071.0,22.309,22.3979,22.309,22.3505,88071.0
2016-05-12 12:00:00,37.7,37.75,37.63,37.75,30883.0,22.3505,22.3801,22.309,22.3801,30883.0
2016-05-12 12:30:00,37.75,37.91,37.7,37.88,37182.0,22.3801,22.475,22.3505,22.4572,37182.0
2016-05-12 13:00:00,37.88,38.01,37.88,37.98,67406.0,22.4572,22.5343,22.4572,22.5165,67406.0
2016-05-12 13:30:00,37.98,38.01,37.93,38.0,73806.0,22.5165,22.5343,22.4868,22.5283,73806.0
2016-05-12 14:00:00,38.0,38.21,37.99,38.2,135590.0,22.5283,22.6528,22.5224,22.6469,135590.0
2016-05-12 14:30:00,38.2,38.21,38.11,38.18,93962.0,22.6469,22.6528,22.5936,22.6351,93962.0
2016-05-12 15:00:00,38.17,38.19,38.09,38.09,91603.0,22.6291,22.641,22.5817,22.5817,91603.0
2016-05-12 15:30:00,38.09,38.13,38.02,38.08,225945.0,22.5817,22.6054,22.5402,22.5758,225945.0
2016-05-13 09:30:00,38.02,38.05,37.66,37.75,104396.0,22.5402,22.558,22.3268,22.3801,104396.0
2016-05-13 10:00:00,37.75,37.76,37.58,37.75,73403.0,22.3801,22.3861,22.2793,22.3801,73403.0
2016-05-13 10:30:00,37.74,37.83,37.71,37.83,59459.0,22.3742,22.4276,22.3564,22.4276,59459.0
2016-05-13 11:00:00,37.84,38.01,37.84,37.97,64928.0,22.4335,22.5343,22.4335,22.5106,64928.0
2016-05-13 11:30:00,37.97,38.01,37.94,37.95,105668.0,22.5106,22.5343,22.4928,22.4987,105668.0
2016-05-13 12:00:00,37.96,38.09,37.94,38.09,54529.0,22.5046,22.5817,22.4928,22.5817,54529.0
2016-05-13 12:30:00,38.09,38.12,38.07,38.07,46170.0,22.5817,22.5995,22.5698,22.5698,46170.0
2016-05-13 13:00:00,38.06,38.06,37.97,37.99,46310.0,22.5639,22.5639,22.5106,22.5224,46310.0
2016-05-13 13:30:00,37.98,38.0,37.89,37.9,40089.0,22.5165,22.5283,22.4631,22.4691,40089.0
2016-05-13 14:00:00,37.9,37.93,37.86,37.89,51180.0,22.4691,22.4868,22.4453,22.4631,51180.0
2016-05-13 14:30:00,37.89,37.91,37.84,37.91,54107.0,22.4631,22.475,22.4335,22.475,54107.0
2016-05-13 15:00:00,37.91,37.92,37.8,37.82,67509.0,22.475,22.4809,22.4098,22.4216,67509.0
2016-05-13 15:30:00,37.82,37.95,37.81,37.9,227423.0,22.4216,22.4987,22.4157,22.4691,227423.0
2016-05-16 09:30:00,37.95,38.15,37.81,37.95,129222.0,22.4987,22.6173,22.4157,22.4987,129222.0
2016-05-16 10:00:00,37.97,38.09,37.94,38.02,86374.0,22.5106,22.5817,22.4928,22.5402,86374.0
2016-05-16 10:30:00,38.02,38.04,37.93,38.02,61137.0,22.5402,22.5521,22.4868,22.5402,61137.0
2016-05-16 11:00:00,38.05,38.08,37.99,38.0,94005.0,22.558,22.5758,22.5224,22.5283,94005.0
2016-05-16 11:30:00,38.0,38.02,37.95,37.98,71422.0,22.5283,22.5402,22.4987,22.5165,71422.0
2016-05-16 12:00:00,37.98,38.15,37.95,38.1,112294.0,22.5165,22.6173,22.4987,22.5876,112294.0
2016-05-16 12:30:00,38.1,38.23,38.0,38.02,82172.0,22.5876,22.6647,22.5283,22.5402,82172.0
2016-05-16 13:00:00,38.03,38.14,38.01,38.12,174478.0,22.5461,22.6113,22.5343,22.5995,174478.0
2016-05-16 13:30:00,38.12,38.13,38.05,38.06,101474.0,22.5995,22.6054,22.558,22.5639,101474.0
2016-05-16 14:00:00,38.06,38.07,37.98,38.01,112086.0,22.5639,22.5698,22.5165,22.5343,112086.0
2016-05-16 14:30:00,38.02,38.02,37.96,37.96,80707.0,22.5402,22.5402,22.5046,22.5046,80707.0
2016-05-16 15:00:00,37.96,38.04,37.96,38.01,141498.0,22.5046,22.5521,22.5046,22.5343,141498.0
2016-05-16 15:30:00,38.0,38.08,37.97,38.05,269277.0,22.5283,22.5758,22.5106,22.558,269277.0
2016-05-17 09:30:00,37.98,38.15,37.78,37.82,79913.0,22.5165,22.6173,22.3979,22.4216,79913.0
2016-05-17 10:00:00,37.84,37.91,37.75,37.9,62491.0,22.4335,22.475,22.3801,22.4691,62491.0
2016-05-17 10:30:00,37.9,37.91,37.8,37.88,72056.0,22.4691,22.475,22.4098,22.4572,72056.0
2016-05-17 11:00:00,37.89,37.91,37.84,37.89,57572.0,22.4631,22.475,22.4335,22.4631,57572.0
2016-05-17 11:30:00,37.88,37.9,37.84,37.9,56174.0,22.4572,22.4691,22.4335,22.4691,56174.0
2016-05-17 12:00:00,37.9,37.95,37.83,37.83,50346.0,22.4691,22.4987,22.4276,22.4276,50346.0
2016-05-17 12:30:00,37.83,37.84,37.74,37.76,30149.0,22.4276,22.4335,22.3742,22.3861,30149.0
2016-05-17 13:00:00,37.76,37.81,37.73,37.76,56545.0,22.3861,22.4157,22.3683,22.3861,56545.0
2016-05-17 13:30:00,37.76,37.76,37.65,37.65,64479.0,22.3861,22.3861,22.3208,22.3208,64479.0
2016-05-17 14:00:00,37.65,37.69,37.45,37.52,86371.0,22.3208,22.3446,22.2023,22.2438,86371.0
2016-05-17 14:30:00,37.52,37.66,37.5,37.65,105833.0,22.2438,22.3268,22.2319,22.3208,105833.0
2016-05-17 15:00:00,37.65,37.67,37.56,37.61,126619.0,22.3208,22.3327,22.2675,22.2971,126619.0
2016-05-17 15:30:00,37.61,37.7,37.59,37.69,468948.0,22.2971,22.3505,22.2853,22.3446,468948.0
2016-05-18 09:30:00,37.56,37.58,37.22,37.33,104437.0,22.2675,22.2793,22.0659,22.1311,104437.0
2016-05-18 10:00:00,37.34,37.37,37.24,37.3,74314.0,22.1371,22.1548,22.0778,22.1133,74314.0
2016-05-18 10:30:00,37.3,37.33,37.23,37.25,103090.0,22.1133,22.1311,22.0718,22.0837,103090.0
2016-05-18 11:00:00,37.25,37.33,37.12,37.23,75695.0,22.0837,22.1311,22.0066,22.0718,75695.0
2016-05-18 11:30:00,37.23,37.26,37.14,37.18,110072.0,22.0718,22.0896,22.0185,22.0422,110072.0
2016-05-18 12:00:00,37.2,37.25,37.16,37.21,81962.0,22.0541,22.0837,22.0304,22.06,81962.0
2016-05-18 12:30:00,37.23,37.23,37.12,37.2,72630.0,22.0718,22.0718,22.0066,22.0541,72630.0
2016-05-18 13:00:00,37.2,37.34,37.2,37.3,162682.0,22.0541,22.1371,22.0541,22.1133,162682.0
2016-05-18 13:30:00,37.3,37.37,37.25,37.29,105797.0,22.1133,22.1548,22.0837,22.1074,105797.0
2016-05-18 14:00:00,37.3,37.3,36.31,36.32,278557.0,22.1133,22.1133,21.5264,21.5324,278557.0
2016-05-18 14:30:00,36.31,36.58,36.26,36.51,219991.0,21.5264,21.6865,21.4968,21.645,219991.0
2016-05-18 15:00:00,36.52,36.62,36.35,36.38,199431.0,21.6509,21.7102,21.5501,21.5679,199431.0
2016-05-18 15:30:00,36.39,36.62,36.38,36.59,582123.0,21.5739,21.7102,21.5679,21.6924,582123.0
2016-05-19 09:30:00,36.32,36.4,35.9,35.9,253331.0,21.5324,21.5798,21.2834,21.2834,253331.0
2016-05-19 10:00:00,35.9,36.0,35.81,35.86,225269.0,21.2834,21.3426,21.23,21.2596,225269.0
2016-05-19 10:30:00,35.86,35.98,35.76,35.83,190383.0,21.2596,21.3308,21.2004,21.2419,190383.0
2016-05-19 11:00:00,35.83,35.94,35.83,35.91,136374.0,21.2419,21.3071,21.2419,21.2893,136374.0
2016-05-19 11:30:00,35.91,35.97,35.85,35.93,160115.0,21.2893,21.3249,21.2537,21.3011,160115.0
2016-05-19 12:00:00,35.94,36.13,35.94,36.13,294753.0,21.3071,21.4197,21.3071,21.4197,294753.0
2016-05-19 12:30:00,36.13,36.26,36.08,36.24,92421.0,21.4197,21.4968,21.3901,21.4849,92421.0
2016-05-19 13:00:00,36.25,36.34,36.23,36.34,102134.0,21.4909,21.5442,21.479,21.5442,102134.0
2016-05-19 13:30:00,36.34,36.5,36.34,36.41,84152.0,21.5442,21.6391,21.5442,21.5857,84152.0
2016-05-19 14:00:00,36.42,36.47,36.37,36.4,201781.0,21.5916,21.6213,21.562,21.5798,201781.0
2016-05-19 14:30:00,36.41,36.42,36.32,36.36,84763.0,21.5857,21.5916,21.5324,21.5561,84763.0
2016-05-19 15:00:00,36.36,36.45,36.34,36.36,115485.0,21.5561,21.6094,21.5442,21.5561,115485.0
2016-05-19 15:30:00,36.36,36.36,36.29,36.32,275426.0,21.5561,21.5561,21.5146,21.5324,275426.0
2016-05-20 09:30:00,36.54,36.67,36.29,36.42,155631.0,21.6628,21.7399,21.5146,21.5916,155631.0
2016-05-20 10:00:00,36.43,36.45,36.26,36.29,91027.0,21.5976,21.6094,21.4968,21.5146,91027.0
2016-05-20 10:30:00,36.28,36.41,36.27,36.29,79230.0,21.5086,21.5857,21.5027,21.5146,79230.0
2016-05-20 11:00:00,36.29,36.41,36.29,36.35,53497.0,21.5146,21.5857,21.5146,21.5501,53497.0
2016-05-20 11:30:00,36.35,36.36,36.22,36.22,95857.0,21.5501,21.5561,21.4731,21.4731,95857.0
2016-05-20 12:00:00,36.23,36.26,36.22,36.23,45277.0,21.479,21.4968,21.4731,21.479,45277.0
2016-05-20 12:30:00,36.24,36.26,36.2,36.24,32460.0,21.4849,21.4968,21.4612,21.4849,32460.0
2016-05-20 13:00:00,36.24,36.25,36.19,36.19,47579.0,21.4849,21.4909,21.4553,21.4553,47579.0
2016-05-20 13:30:00,36.2,36.21,36.1,36.11,69508.0,21.4612,21.4671,21.4019,21.4079,69508.0
2016-05-20 14:00:00,36.11,36.17,36.08,36.16,108749.0,21.4079,21.4434,21.3901,21.4375,108749.0
2016-05-20 14:30:00,36.17,36.24,36.16,36.18,80720.0,21.4434,21.4849,21.4375,21.4494,80720.0
2016-05-20 15:00:00,36.17,36.18,36.03,36.08,83828.0,21.4434,21.4494,21.3604,21.3901,83828.0
2016-05-20 15:30:00,36.08,36.2,36.06,36.19,491002.0,21.3901,21.4612,21.3782,21.4553,491002.0
2016-05-23 09:30:00,36.12,36.2,35.71,35.78,188484.0,21.4138,21.4612,21.1707,21.2122,188484.0
2016-05-23 10:00:00,35.78,35.96,35.78,35.84,106965.0,21.2122,21.3189,21.2122,21.2478,106965.0
2016-05-23 10:30:00,35.84,35.89,35.83,35.84,94341.0,21.2478,21.2774,21.2419,21.2478,94341.0
2016-05-23 11:00:00,35.83,35.88,35.78,35.84,115110.0,21.2419,21.2715,21.2122,21.2478,115110.0
2016-05-23 11:30:00,35.85,35.96,35.85,35.91,67711.0,21.2537,21.3189,21.2537,21.2893,67711.0
2016-05-23 12:00:00,35.9,36.0,35.89,35.95,101122.0,21.2834,21.3426,21.2774,21.313,101122.0
2016-05-23 12:30:00,35.95,35.95,35.87,35.91,92978.0,21.313,21.313,21.2656,21.2893,92978.0
2016-05-23 13:00:00,35.92,35.99,35.88,35.99,126573.0,21.2952,21.3367,21.2715,21.3367,126573.0
2016-05-23 13:30:00,35.99,36.11,35.99,35.99,80744.0,21.3367,21.4079,21.3367,21.3367,80744.0
2016-05-23 14:00:00,35.99,36.03,35.98,36.01,114594.0,21.3367,21.3604,21.3308,21.3486,114594.0
2016-05-23 14:30:00,36.01,36.04,35.97,36.01,98242.0,21.3486,21.3664,21.3249,21.3486,98242.0
2016-05-23 15:00:00,36.01,36.01,35.93,36.0,100448.0,21.3486,21.3486,21.3011,21.3426,100448.0
2016-05-23 15:30:00,35.99,36.03,35.97,36.0,191604.0,21.3367,21.3604,21.3249,21.3426,191604.0
2016-05-24 09:30:00,36.22,36.5,36.1,36.43,108698.0,21.4731,21.6391,21.4019,21.5976,108698.0
2016-05-24 10:00:00,36.43,36.49,36.3,36.38,101337.0,21.5976,21.6331,21.5205,21.5679,101337.0
2016-05-24 10:30:00,36.38,36.69,36.37,36.69,181233.0,21.5679,21.7517,21.562,21.7517,181233.0
2016-05-24 11:00:00,36.68,36.69,36.48,36.61,257180.0,21.7458,21.7517,21.6272,21.7043,257180.0
2016-05-24 11:30:00,36.61,36.64,36.54,36.64,93524.0,21.7043,21.7221,21.6628,21.7221,93524.0
2016-05-24 12:00:00,36.65,36.72,36.6,36.6,72637.0,21.728,21.7695,21.6984,21.6984,72637.0
2016-05-24 12:30:00,36.6,36.64,36.58,36.6,67564.0,21.6984,21.7221,21.6865,21.6984,67564.0
2016-05-24 13:00:00,36.6,36.63,36.58,36.6,81251.0,21.6984,21.7161,21.6865,21.6984,81251.0
2016-05-24 13:30:00,36.6,36.61,36.55,36.59,48379.0,21.6984,21.7043,21.6687,21.6924,48379.0
2016-05-24 14:00:00,36.59,36.66,36.57,36.66,94862.0,21.6924,21.7339,21.6806,21.7339,94862.0
2016-05-24 14:30:00,36.66,36.73,36.61,36.67,105725.0,21.7339,21.7754,21.7043,21.7399,105725.0
2016-05-24 15:00:00,36.66,36.68,36.6,36.65,130243.0,21.7339,21.7458,21.6984,21.728,130243.0
2016-05-24 15:30:00,36.65,36.66,36.59,36.62,205627.0,21.728,21.7339,21.6924,21.7102,205627.0
2016-05-25 09:30:00,36.79,36.88,36.41,36.52,103566.0,21.811,21.8644,21.5857,21.6509,103566.0
2016-05-25 10:00:00,36.5,36.65,36.46,36.59,71317.0,21.6391,21.728,21.6154,21.6924,71317.0
2016-05-25 10:30:00,36.59,36.65,36.51,36.57,48004.0,21.6924,21.728,21.645,21.6806,48004.0
2016-05-25 11:00:00,36.57,36.62,36.47,36.57,98340.0,21.6806,21.7102,21.6213,21.6806,98340.0
2016-05-25 11:30:00,36.58,36.61,36.46,36.49,33210.0,21.6865,21.7043,21.6154,21.6331,33210.0
2016-05-25 12:00:00,36.5,36.56,36.45,36.45,50750.0,21.6391,21.6746,21.6094,21.6094,50750.0
2016-05-25 12:30:00,36.47,36.53,36.46,36.49,34400.0,21.6213,21.6569,21.6154,21.6331,34400.0
2016-05-25 13:00:00,36.5,36.62,36.5,36.58,56806.0,21.6391,21.7102,21.6391,21.6865,56806.0
2016-05-25 13:30:00,36.59,36.65,36.55,36.64,47883.0,21.6924,21.728,21.6687,21.7221,47883.0
2016-05-25 14:00:00,36.65,36.66,36.55,36.57,108598.0,21.728,21.7339,21.6687,21.6806,108598.0
2016-05-25 14:30:00,36.57,36.62,36.56,36.61,84235.0,21.6806,21.7102,21.6746,21.7043,84235.0
2016-05-25 15:00:00,36.61,36.63,36.56,36.62,100064.0,21.7043,21.7161,21.6746,21.7102,100064.0
2016-05-25 15:30:00,36.62,36.64,36.53,36.54,177813.0,21.7102,21.7221,21.6569,21.6628,177813.0
2016-05-26 09:30:00,36.65,36.92,36.65,36.87,154188.0,21.728,21.8881,21.728,21.8584,154188.0
2016-05-26 10:00:00,36.88,37.0,36.81,36.9,147860.0,21.8644,21.9355,21.8229,21.8762,147860.0
2016-05-26 10:30:00,36.91,36.91,36.66,36.76,79917.0,21.8821,21.8821,21.7339,21.7932,79917.0
2016-05-26 11:00:00,36.76,36.84,36.73,36.81,101271.0,21.7932,21.8406,21.7754,21.8229,101271.0
2016-05-26 11:30:00,36.81,36.85,36.78,36.84,76810.0,21.8229,21.8466,21.8051,21.8406,76810.0
2016-05-26 12:00:00,36.85,36.96,36.82,36.82,61445.0,21.8466,21.9118,21.8288,21.8288,61445.0
2016-05-26 12:30:00,36.82,36.9,36.78,36.8,66868.0,21.8288,21.8762,21.8051,21.8169,66868.0
2016-05-26 13:00:00,36.8,36.82,36.74,36.75,65093.0,21.8169,21.8288,21.7814,21.7873,65093.0
2016-05-26 13:30:00,36.74,36.83,36.7,36.78,98666.0,21.7814,21.8347,21.7576,21.8051,98666.0
2016-05-26 14:00:00,36.78,36.81,36.75,36.81,78270.0,21.8051,21.8229,21.7873,21.8229,78270.0
2016-05-26 14:30:00,36.81,36.81,36.76,36.78,62576.0,21.8229,21.8229,21.7932,21.8051,62576.0
2016-05-26 15:00:00,36.79,36.85,36.79,36.84,96913.0,21.811,21.8466,21.811,21.8406,96913.0
2016-05-26 15:30:00,36.84,36.86,36.79,36.8,214945.0,21.8406,21.8525,21.811,21.8169,214945.0
2016-05-27 09:30:00,36.82,37.09,36.82,36.89,190732.0,21.8288,21.9889,21.8288,21.8703,190732.0
2016-05-27 10:00:00,36.89,36.94,36.67,36.68,180380.0,21.8703,21.8999,21.7399,21.7458,180380.0
2016-05-27 10:30:00,36.69,36.72,36.57,36.59,77435.0,21.7517,21.7695,21.6806,21.6924,77435.0
2016-05-27 11:00:00,36.59,36.63,36.54,36.59,68397.0,21.6924,21.7161,21.6628,21.6924,68397.0
2016-05-27 11:30:00,36.6,36.7,36.59,36.64,192959.0,21.6984,21.7576,21.6924,21.7221,192959.0
2016-05-27 12:00:00,36.63,37.31,36.54,37.07,637400.0,21.7161,22.1193,21.6628,21.977,637400.0
2016-05-27 12:30:00,37.07,37.08,36.88,36.9,143193.0,21.977,21.9829,21.8644,21.8762,143193.0
2016-05-27 13:00:00,36.9,36.94,36.84,36.87,191078.0,21.8762,21.8999,21.8406,21.8584,191078.0
2016-05-27 13:30:00,36.87,36.87,36.75,36.83,142013.0,21.8584,21.8584,21.7873,21.8347,142013.0
2016-05-27 14:00:00,36.83,36.83,36.7,36.77,157752.0,21.8347,21.8347,21.7576,21.7991,157752.0
2016-05-27 14:30:00,36.77,36.84,36.71,36.83,194440.0,21.7991,21.8406,21.7636,21.8347,194440.0
2016-05-27 15:00:00,36.82,36.83,36.69,36.69,321465.0,21.8288,21.8347,21.7517,21.7517,321465.0
2016-05-27 15:30:00,36.69,36.86,36.69,36.79,627880.0,21.7517,21.8525,21.7517,21.811,627880.0
2016-05-31 09:30:00,36.8,36.89,36.52,36.65,399688.0,21.8169,21.8703,21.6509,21.728,399688.0
2016-05-31 10:00:00,36.65,36.78,36.64,36.73,368722.0,21.728,21.8051,21.7221,21.7754,368722.0
2016-05-31 10:30:00,36.74,36.78,36.56,36.56,260501.0,21.7814,21.8051,21.6746,21.6746,260501.0
2016-05-31 11:00:00,36.56,36.57,36.37,36.39,200746.0,21.6746,21.6806,21.562,21.5739,200746.0
2016-05-31 11:30:00,36.39,36.61,36.38,36.47,175873.0,21.5739,21.7043,21.5679,21.6213,175873.0
2016-05-31 12:00:00,36.48,36.5,36.4,36.43,188815.0,21.6272,21.6391,21.5798,21.5976,188815.0
2016-05-31 12:30:00,36.44,36.59,36.43,36.53,164959.0,21.6035,21.6924,21.5976,21.6569,164959.0
2016-05-31 13:00:00,36.54,36.57,36.52,36.53,180060.0,21.6628,21.6806,21.6509,21.6569,180060.0
2016-05-31 13:30:00,36.54,36.55,36.46,36.47,162587.0,21.6628,21.6687,21.6154,21.6213,162587.0
2016-05-31 14:00:00,36.47,36.48,36.35,36.36,215809.0,21.6213,21.6272,21.5501,21.5561,215809.0
2016-05-31 14:30:00,36.37,36.63,36.36,36.63,254204.0,21.562,21.7161,21.5561,21.7161,254204.0
2016-05-31 15:00:00,36.63,36.78,36.54,36.74,331346.0,21.7161,21.8051,21.6628,21.7814,331346.0
2016-05-31 15:30:00,36.74,36.88,36.72,36.74,1105934.0,21.7814,21.8644,21.7695,21.7814,1105934.0
2016-06-01 09:30:00,36.55,36.84,36.52,36.59,235629.0,21.6687,21.8406,21.6509,21.6924,235629.0
2016-06-01 10:00:00,36.6,36.8,36.59,36.8,150644.0,21.6984,21.8169,21.6924,21.8169,150644.0
2016-06-01 10:30:00,36.8,36.84,36.54,36.58,172731.0,21.8169,21.8406,21.6628,21.6865,172731.0
2016-06-01 11:00:00,36.58,36.62,36.51,36.55,105538.0,21.6865,21.7102,21.645,21.6687,105538.0
2016-06-01 11:30:00,36.56,36.57,36.46,36.51,105864.0,21.6746,21.6806,21.6154,21.645,105864.0
2016-06-01 12:00:00,36.52,36.62,36.49,36.58,94565.0,21.6509,21.7102,21.6331,21.6865,94565.0
2016-06-01 12:30:00,36.58,36.64,36.55,36.61,97039.0,21.6865,21.7221,21.6687,21.7043,97039.0
2016-06-01 13:00:00,36.62,36.66,36.58,36.6,88746.0,21.7102,21.7339,21.6865,21.6984,88746.0
2016-06-01 13:30:00,36.6,36.65,36.57,36.65,82961.0,21.6984,21.728,21.6806,21.728,82961.0
2016-06-01 14:00:00,36.65,36.68,36.61,36.66,136426.0,21.728,21.7458,21.7043,21.7339,136426.0
2016-06-01 14:30:00,36.66,36.69,36.57,36.66,121659.0,21.7339,21.7517,21.6806,21.7339,121659.0
2016-06-01 15:00:00,36.66,36.69,36.62,36.66,208630.0,21.7339,21.7517,21.7102,21.7339,208630.0
2016-06-01 15:30:00,36.67,36.68,36.61,36.66,454498.0,21.7399,21.7458,21.7043,21.7339,454498.0
2016-06-02 09:30:00,36.12,36.38,36.09,36.19,83752.0,21.6974,21.8536,21.6794,21.7394,83752.0
2016-06-02 10:00:00,36.2,36.32,36.14,36.25,88985.0,21.7454,21.8175,21.7094,21.7755,88985.0
2016-06-02 10:30:00,36.24,36.34,36.22,36.34,77536.0,21.7695,21.8295,21.7575,21.8295,77536.0
2016-06-02 11:00:00,36.35,36.47,36.32,36.4,62510.0,21.8356,21.9076,21.8175,21.8656,62510.0
2016-06-02 11:30:00,36.4,36.54,36.38,36.53,137564.0,21.8656,21.9497,21.8536,21.9437,137564.0
2016-06-02 12:00:00,36.54,36.54,36.4,36.45,79956.0,21.9497,21.9497,21.8656,21.8956,79956.0
2016-06-02 12:30:00,36.45,36.49,36.4,36.48,50449.0,21.8956,21.9197,21.8656,21.9136,50449.0
2016-06-02 13:00:00,36.48,36.57,36.48,36.5,57282.0,21.9136,21.9677,21.9136,21.9257,57282.0
2016-06-02 13:30:00,36.49,36.55,36.46,36.52,176260.0,21.9197,21.9557,21.9016,21.9377,176260.0
2016-06-02 14:00:00,36.52,36.56,36.49,36.55,112742.0,21.9377,21.9617,21.9197,21.9557,112742.0
2016-06-02 14:30:00,36.56,36.57,36.52,36.57,60527.0,21.9617,21.9677,21.9377,21.9677,60527.0
2016-06-02 15:00:00,36.57,36.63,36.55,36.6,176977.0,21.9677,22.0038,21.9557,21.9857,176977.0
2016-06-02 15:30:00,36.61,36.65,36.58,36.63,456337.0,21.9917,22.0158,21.9737,22.0038,456337.0
2016-06-03 09:30:00,36.81,37.08,36.61,36.61,152003.0,22.1119,22.2741,21.9917,21.9917,152003.0
2016-06-03 10:00:00,36.6,36.6,36.43,36.48,36971.0,21.9857,21.9857,21.8836,21.9136,36971.0
2016-06-03 10:30:00,36.48,36.58,36.43,36.57,36367.0,21.9136,21.9737,21.8836,21.9677,36367.0
2016-06-03 11:00:00,36.58,36.6,36.44,36.48,34253.0,21.9737,21.9857,21.8896,21.9136,34253.0
2016-06-03 11:30:00,36.49,36.63,36.49,36.63,40666.0,21.9197,22.0038,21.9197,22.0038,40666.0
2016-06-03 12:00:00,36.63,36.65,36.57,36.62,28652.0,22.0038,22.0158,21.9677,21.9977,28652.0
2016-06-03 12:30:00,36.64,36.7,36.56,36.56,33347.0,22.0098,22.0458,21.9617,21.9617,33347.0
2016-06-03 13:00:00,36.57,36.66,36.55,36.59,41600.0,21.9677,22.0218,21.9557,21.9797,41600.0
2016-06-03 13:30:00,36.59,36.61,36.54,36.6,63328.0,21.9797,21.9917,21.9497,21.9857,63328.0
2016-06-03 14:00:00,36.6,36.61,36.56,36.61,77682.0,21.9857,21.9917,21.9617,21.9917,77682.0
2016-06-03 14:30:00,36.6,36.75,36.6,36.65,193181.0,21.9857,22.0758,21.9857,22.0158,193181.0
2016-06-03 15:00:00,36.64,36.71,36.61,36.7,130170.0,22.0098,22.0518,21.9917,22.0458,130170.0
2016-06-03 15:30:00,36.7,36.75,36.67,36.7,739578.0,22.0458,22.0758,22.0278,22.0458,739578.0
2016-06-06 09:30:00,36.78,36.9,36.71,36.77,68487.0,22.0939,22.1659,22.0518,22.0878,68487.0
2016-06-06 10:00:00,36.73,36.78,36.62,36.64,90756.0,22.0638,22.0939,21.9977,22.0098,90756.0
2016-06-06 10:30:00,36.65,36.71,36.59,36.6,115106.0,22.0158,22.0518,21.9797,21.9857,115106.0
2016-06-06 11:00:00,36.59,36.64,36.5,36.51,66501.0,21.9797,22.0098,21.9257,21.9317,66501.0
2016-06-06 11:30:00,36.51,36.68,36.5,36.62,87503.0,21.9317,22.0338,21.9257,21.9977,87503.0
2016-06-06 12:00:00,36.61,36.69,36.57,36.58,108466.0,21.9917,22.0398,21.9677,21.9737,108466.0
2016-06-06 12:30:00,36.58,36.6,36.51,36.55,73527.0,21.9737,21.9857,21.9317,21.9557,73527.0
2016-06-06 13:00:00,36.56,36.63,36.53,36.59,79245.0,21.9617,22.0038,21.9437,21.9797,79245.0
2016-06-06 13:30:00,36.6,36.61,36.54,36.59,96493.0,21.9857,21.9917,21.9497,21.9797,96493.0
2016-06-06 14:00:00,36.59,36.64,36.58,36.61,154789.0,21.9797,22.0098,21.9737,21.9917,154789.0
2016-06-06 14:30:00,36.61,36.63,36.58,36.61,124322.0,21.9917,22.0038,21.9737,21.9917,124322.0
2016-06-06 15:00:00,36.6,36.6,36.52,36.59,99842.0,21.9857,21.9857,21.9377,21.9797,99842.0
2016-06-06 15:30:00,36.6,36.66,36.4,36.44,506902.0,21.9857,22.0218,21.8656,21.8896,506902.0
2016-06-07 09:30:00,36.66,36.85,36.6,36.68,69141.0,22.0218,22.1359,21.9857,22.0338,69141.0
2016-06-07 10:00:00,36.67,36.7,36.6,36.63,380560.0,22.0278,22.0458,21.9857,22.0038,380560.0
2016-06-07 10:30:00,36.63,36.73,36.6,36.7,62375.0,22.0038,22.0638,21.9857,22.0458,62375.0
2016-06-07 11:00:00,36.7,36.77,36.65,36.65,112465.0,22.0458,22.0878,22.0158,22.0158,112465.0
2016-06-07 11:30:00,36.65,36.81,36.63,36.79,81308.0,22.0158,22.1119,22.0038,22.0999,81308.0
2016-06-07 12:00:00,36.78,36.81,36.75,36.76,66338.0,22.0939,22.1119,22.0758,22.0818,66338.0
2016-06-07 12:30:00,36.77,36.82,36.75,36.8,84186.0,22.0878,22.1179,22.0758,22.1059,84186.0
2016-06-07 13:00:00,36.79,36.81,36.75,36.78,96895.0,22.0999,22.1119,22.0758,22.0939,96895.0
2016-06-07 13:30:00,36.78,36.79,36.72,36.72,58631.0,22.0939,22.0999,22.0578,22.0578,58631.0
2016-06-07 14:00:00,36.73,36.79,36.72,36.77,114525.0,22.0638,22.0999,22.0578,22.0878,114525.0
2016-06-07 14:30:00,36.77,36.77,36.73,36.73,48978.0,22.0878,22.0878,22.0638,22.0638,48978.0
2016-06-07 15:00:00,36.74,36.76,36.72,36.75,99664.0,22.0698,22.0818,22.0578,22.0758,99664.0
2016-06-07 15:30:00,36.75,36.76,36.69,36.74,216145.0,22.0758,22.0818,22.0398,22.0698,216145.0
2016-06-08 09:30:00,36.69,36.86,36.63,36.7,120559.0,22.0398,22.1419,22.0038,22.0458,120559.0
2016-06-08 10:00:00,36.7,36.74,36.64,36.7,98087.0,22.0458,22.0698,22.0098,22.0458,98087.0
2016-06-08 10:30:00,36.7,36.83,36.69,36.77,158028.0,22.0458,22.1239,22.0398,22.0878,158028.0
2016-06-08 11:00:00,36.77,36.83,36.73,36.77,96637.0,22.0878,22.1239,22.0638,22.0878,96637.0
2016-06-08 11:30:00,36.77,36.83,36.77,36.8,121774.0,22.0878,22.1239,22.0878,22.1059,121774.0
2016-06-08 12:00:00,36.8,36.87,36.78,36.85,118420.0,22.1059,22.1479,22.0939,22.1359,118420.0
2016-06-08 12:30:00,36.86,36.87,36.84,36.85,88860.0,22.1419,22.1479,22.1299,22.1359,88860.0
2016-06-08 13:00:00,36.85,36.87,36.81,36.81,96407.0,22.1359,22.1479,22.1119,22.1119,96407.0
2016-06-08 13:30:00,36.82,36.92,36.82,36.91,77178.0,22.1179,22.178,22.1179,22.1719,77178.0
2016-06-08 14:00:00,36.9,36.97,36.87,36.97,148581.0,22.1659,22.208,22.1479,22.208,148581.0
2016-06-08 14:30:00,36.97,37.05,36.91,37.02,140575.0,22.208,22.256,22.1719,22.238,140575.0
2016-06-08 15:00:00,37.02,37.02,36.96,36.97,139793.0,22.238,22.238,22.202,22.208,139793.0
2016-06-08 15:30:00,36.98,37.09,36.97,37.01,444340.0,22.214,22.2801,22.208,22.232,444340.0
2016-06-09 09:30:00,36.98,37.0,36.67,36.78,43996.0,22.214,22.226,22.0278,22.0939,43996.0
2016-06-09 10:00:00,36.78,36.86,36.71,36.73,55558.0,22.0939,22.1419,22.0518,22.0638,55558.0
2016-06-09 10:30:00,36.74,36.94,36.73,36.93,74344.0,22.0698,22.19,22.0638,22.184,74344.0
2016-06-09 11:00:00,36.93,36.95,36.87,36.89,53119.0,22.184,22.196,22.1479,22.1599,53119.0
2016-06-09 11:30:00,36.88,36.97,36.88,36.97,51653.0,22.1539,22.208,22.1539,22.208,51653.0
2016-06-09 12:00:00,36.96,36.99,36.87,36.91,58182.0,22.202,22.22,22.1479,22.1719,58182.0
2016-06-09 12:30:00,36.91,36.93,36.85,36.87,42019.0,22.1719,22.184,22.1359,22.1479,42019.0
2016-06-09 13:00:00,36.88,36.92,36.86,36.88,30633.0,22.1539,22.178,22.1419,22.1539,30633.0
2016-06-09 13:30:00,36.89,36.94,36.88,36.91,46041.0,22.1599,22.19,22.1539,22.1719,46041.0
2016-06-09 14:00:00,36.91,36.91,36.86,36.87,48483.0,22.1719,22.1719,22.1419,22.1479,48483.0
2016-06-09 14:30:00,36.87,36.99,36.87,36.98,88022.0,22.1479,22.22,22.1479,22.214,88022.0
2016-06-09 15:00:00,36.98,37.03,36.96,37.01,87555.0,22.214,22.244,22.202,22.232,87555.0
2016-06-09 15:30:00,37.01,37.15,37.0,37.12,251623.0,22.232,22.3161,22.226,22.2981,251623.0
2016-06-10 09:30:00,36.88,36.91,36.72,36.82,63733.0,22.1539,22.1719,22.0578,22.1179,63733.0
2016-06-10 10:00:00,36.82,37.0,36.8,36.99,33209.0,22.1179,22.226,22.1059,22.22,33209.0
2016-06-10 10:30:00,36.98,37.14,36.98,37.14,72840.0,22.214,22.3101,22.214,22.3101,72840.0
2016-06-10 11:00:00,37.14,37.27,37.13,37.21,88692.0,22.3101,22.3882,22.3041,22.3522,88692.0
2016-06-10 11:30:00,37.21,37.24,37.15,37.23,54825.0,22.3522,22.3702,22.3161,22.3642,54825.0
2016-06-10 12:00:00,37.23,37.24,37.13,37.15,155769.0,22.3642,22.3702,22.3041,22.3161,155769.0
2016-06-10 12:30:00,37.15,37.18,37.1,37.13,75461.0,22.3161,22.3341,22.2861,22.3041,75461.0
2016-06-10 13:00:00,37.12,37.19,37.1,37.18,65234.0,22.2981,22.3401,22.2861,22.3341,65234.0
2016-06-10 13:30:00,37.18,37.18,37.03,37.06,85055.0,22.3341,22.3341,22.244,22.2621,85055.0
2016-06-10 14:00:00,37.06,37.07,36.94,37.05,114324.0,22.2621,22.2681,22.19,22.256,114324.0
2016-06-10 14:30:00,37.04,37.11,37.04,37.04,78024.0,22.25,22.2921,22.25,22.25,78024.0
2016-06-10 15:00:00,37.04,37.13,37.02,37.11,111061.0,22.25,22.3041,22.238,22.2921,111061.0
2016-06-10 15:30:00,37.11,37.24,37.1,37.19,427371.0,22.2921,22.3702,22.2861,22.3401,427371.0
2016-06-13 09:30:00,37.22,37.98,37.15,37.96,281438.0,22.3582,22.8147,22.3161,22.8027,281438.0
2016-06-13 10:00:00,37.98,38.09,37.89,37.99,287183.0,22.8147,22.8808,22.7606,22.8207,287183.0
2016-06-13 10:30:00,38.0,38.11,37.97,38.04,204919.0,22.8267,22.8928,22.8087,22.8507,204919.0
2016-06-13 11:00:00,38.04,38.07,37.93,38.05,129027.0,22.8507,22.8688,22.7847,22.8567,129027.0
2016-06-13 11:30:00,38.04,38.05,37.81,37.81,139653.0,22.8507,22.8567,22.7126,22.7126,139653.0
2016-06-13 12:00:00,37.82,37.98,37.79,37.97,151118.0,22.7186,22.8147,22.7006,22.8087,151118.0
2016-06-13 12:30:00,37.97,38.14,37.95,38.14,150352.0,22.8087,22.9108,22.7967,22.9108,150352.0
2016-06-13 13:00:00,38.14,38.14,38.0,38.13,122984.0,22.9108,22.9108,22.8267,22.9048,122984.0
2016-06-13 13:30:00,38.13,38.14,37.96,37.98,123875.0,22.9048,22.9108,22.8027,22.8147,123875.0
2016-06-13 14:00:00,37.98,38.03,37.94,38.01,179510.0,22.8147,22.8447,22.7907,22.8327,179510.0
2016-06-13 14:30:00,38.02,38.13,38.0,38.09,158365.0,22.8387,22.9048,22.8267,22.8808,158365.0
2016-06-13 15:00:00,38.09,38.13,37.9,37.92,183414.0,22.8808,22.9048,22.7666,22.7787,183414.0
2016-06-13 15:30:00,37.92,37.96,37.8,37.93,406745.0,22.7787,22.8027,22.7066,22.7847,406745.0
2016-06-14 09:30:00,37.79,38.01,37.58,38.0,117025.0,22.7006,22.8327,22.5744,22.8267,117025.0
2016-06-14 10:00:00,38.0,38.0,37.82,37.9,86691.0,22.8267,22.8267,22.7186,22.7666,86691.0
2016-06-14 10:30:00,37.9,37.92,37.79,37.8,58729.0,22.7666,22.7787,22.7006,22.7066,58729.0
2016-06-14 11:00:00,37.81,38.11,37.8,38.08,183889.0,22.7126,22.8928,22.7066,22.8748,183889.0
2016-06-14 11:30:00,38.08,38.1,37.95,37.99,70136.0,22.8748,22.8868,22.7967,22.8207,70136.0
2016-06-14 12:00:00,37.99,38.19,37.93,38.15,73031.0,22.8207,22.9408,22.7847,22.9168,73031.0
2016-06-14 12:30:00,38.15,38.17,38.09,38.15,74865.0,22.9168,22.9288,22.8808,22.9168,74865.0
2016-06-14 13:00:00,38.15,38.17,38.01,38.05,83919.0,22.9168,22.9288,22.8327,22.8567,83919.0
2016-06-14 13:30:00,38.04,38.11,38.0,38.05,117576.0,22.8507,22.8928,22.8267,22.8567,117576.0
2016-06-14 14:00:00,38.05,38.07,38.0,38.06,83835.0,22.8567,22.8688,22.8267,22.8628,83835.0
2016-06-14 14:30:00,38.06,38.15,38.03,38.07,97530.0,22.8628,22.9168,22.8447,22.8688,97530.0
2016-06-14 15:00:00,38.07,38.23,38.05,38.17,207866.0,22.8688,22.9649,22.8567,22.9288,207866.0
2016-06-14 15:30:00,38.17,38.17,37.99,38.04,614822.0,22.9288,22.9288,22.8207,22.8507,614822.0
2016-06-15 09:30:00,38.06,38.13,37.95,37.99,57223.0,22.8628,22.9048,22.7967,22.8207,57223.0
2016-06-15 10:00:00,37.99,38.0,37.93,37.97,59386.0,22.8207,22.8267,22.7847,22.8087,59386.0
2016-06-15 10:30:00,37.98,38.14,37.98,38.1,58715.0,22.8147,22.9108,22.8147,22.8868,58715.0
2016-06-15 11:00:00,38.11,38.15,37.96,37.96,48863.0,22.8928,22.9168,22.8027,22.8027,48863.0
2016-06-15 11:30:00,37.95,38.11,37.95,38.08,72356.0,22.7967,22.8928,22.7967,22.8748,72356.0
2016-06-15 12:00:00,38.08,38.24,38.07,38.18,59448.0,22.8748,22.9709,22.8688,22.9348,59448.0
2016-06-15 12:30:00,38.19,38.28,38.15,38.15,41178.0,22.9408,22.9949,22.9168,22.9168,41178.0
2016-06-15 13:00:00,38.17,38.2,38.15,38.17,81258.0,22.9288,22.9469,22.9168,22.9288,81258.0
2016-06-15 13:30:00,38.17,38.31,38.14,38.26,58907.0,22.9288,23.0129,22.9108,22.9829,58907.0
2016-06-15 14:00:00,38.25,38.53,38.25,38.49,128160.0,22.9769,23.1451,22.9769,23.1211,128160.0
2016-06-15 14:30:00,38.47,38.6,38.46,38.56,142677.0,23.109,23.1871,23.103,23.1631,142677.0
2016-06-15 15:00:00,38.56,38.57,38.49,38.55,142147.0,23.1631,23.1691,23.1211,23.1571,142147.0
2016-06-15 15:30:00,38.55,38.57,38.35,38.56,807362.0,23.1571,23.1691,23.037,23.1631,807362.0
2016-06-16 09:30:00,38.36,38.47,38.19,38.3,80353.0,23.043,23.109,22.9408,23.0069,80353.0
2016-06-16 10:00:00,38.3,38.39,38.19,38.28,70981.0,23.0069,23.061,22.9408,22.9949,70981.0
2016-06-16 10:30:00,38.25,38.26,38.15,38.2,73266.0,22.9769,22.9829,22.9168,22.9469,73266.0
2016-06-16 11:00:00,38.19,38.36,38.19,38.36,54108.0,22.9408,23.043,22.9408,23.043,54108.0
2016-06-16 11:30:00,38.36,38.4,38.13,38.15,180304.0,23.043,23.067,22.9048,22.9168,180304.0
2016-06-16 12:00:00,38.15,38.21,38.11,38.18,108690.0,22.9168,22.9529,22.8928,22.9348,108690.0
2016-06-16 12:30:00,38.18,38.29,38.18,38.19,63115.0,22.9348,23.0009,22.9348,22.9408,63115.0
2016-06-16 13:00:00,38.19,38.24,38.13,38.15,48794.0,22.9408,22.9709,22.9048,22.9168,48794.0
2016-06-16 13:30:00,38.15,38.18,38.04,38.05,72067.0,22.9168,22.9348,22.8507,22.8567,72067.0
2016-06-16 14:00:00,38.06,38.16,38.05,38.08,116943.0,22.8628,22.9228,22.8567,22.8748,116943.0
2016-06-16 14:30:00,38.08,38.19,38.06,38.13,88245.0,22.8748,22.9408,22.8628,22.9048,88245.0
2016-06-16 15:00:00,38.13,38.32,38.13,38.3,87901.0,22.9048,23.0189,22.9048,23.0069,87901.0
2016-06-16 15:30:00,38.3,38.37,38.26,38.35,237597.0,23.0069,23.049,22.9829,23.037,237597.0
2016-06-17 09:30:00,38.25,38.36,38.08,38.2,207146.0,22.9769,23.043,22.8748,22.9469,207146.0
2016-06-17 10:00:00,38.2,38.41,38.17,38.26,52267.0,22.9469,23.073,22.9288,22.9829,52267.0
2016-06-17 10:30:00,38.25,38.25,38.11,38.11,37114.0,22.9769,22.9769,22.8928,22.8928,37114.0
2016-06-17 11:00:00,38.1,38.1,37.93,37.94,36087.0,22.8868,22.8868,22.7847,22.7907,36087.0
2016-06-17 11:30:00,37.93,38.05,37.9,38.01,24146.0,22.7847,22.8567,22.7666,22.8327,24146.0
2016-06-17 12:00:00,38.01,38.11,38.0,38.04,27037.0,22.8327,22.8928,22.8267,22.8507,27037.0
2016-06-17 12:30:00,38.05,38.05,37.97,37.98,24022.0,22.8567,22.8567,22.8087,22.8147,24022.0
2016-06-17 13:00:00,37.98,38.06,37.94,38.04,28417.0,22.8147,22.8628,22.7907,22.8507,28417.0
2016-06-17 13:30:00,38.04,38.12,38.03,38.08,32020.0,22.8507,22.8988,22.8447,22.8748,32020.0
2016-06-17 14:00:00,38.09,38.16,38.05,38.12,44082.0,22.8808,22.9228,22.8567,22.8988,44082.0
2016-06-17 14:30:00,38.12,38.26,38.12,38.23,39417.0,22.8988,22.9829,22.8988,22.9649,39417.0
2016-06-17 15:00:00,38.23,38.26,38.12,38.14,38458.0,22.9649,22.9829,22.8988,22.9108,38458.0
2016-06-17 15:30:00,38.13,38.25,38.12,38.25,336341.0,22.9048,22.9769,22.8988,22.9769,336341.0
2016-06-20 09:30:00,38.25,38.46,38.23,38.46,118708.0,22.9769,23.103,22.9649,23.103,118708.0
2016-06-20 10:00:00,38.46,38.49,38.37,38.4,26803.0,23.103,23.1211,23.049,23.067,26803.0
2016-06-20 10:30:00,38.4,38.4,38.26,38.35,34112.0,23.067,23.067,22.9829,23.037,34112.0
2016-06-20 11:00:00,38.36,38.4,38.33,38.35,38778.0,23.043,23.067,23.0249,23.037,38778.0
2016-06-20 11:30:00,38.36,38.36,38.23,38.28,60206.0,23.043,23.043,22.9649,22.9949,60206.0
2016-06-20 12:00:00,38.27,38.33,38.25,38.28,25888.0,22.9889,23.0249,22.9769,22.9949,25888.0
2016-06-20 12:30:00,38.29,38.35,38.28,38.34,40994.0,23.0009,23.037,22.9949,23.031,40994.0
2016-06-20 13:00:00,38.34,38.35,38.26,38.27,47460.0,23.031,23.037,22.9829,22.9889,47460.0
2016-06-20 13:30:00,38.28,38.29,38.25,38.26,80763.0,22.9949,23.0009,22.9769,22.9829,80763.0
2016-06-20 14:00:00,38.26,38.28,38.22,38.24,72270.0,22.9829,22.9949,22.9589,22.9709,72270.0
2016-06-20 14:30:00,38.23,38.28,38.22,38.25,36135.0,22.9649,22.9949,22.9589,22.9769,36135.0
2016-06-20 15:00:00,38.25,38.27,38.17,38.18,34230.0,22.9769,22.9889,22.9288,22.9348,34230.0
2016-06-20 15:30:00,38.18,38.26,38.06,38.12,181967.0,22.9348,22.9829,22.8628,22.8988,181967.0
2016-06-21 09:30:00,38.26,38.4,38.14,38.23,62482.0,22.9829,23.067,22.9108,22.9649,62482.0
2016-06-21 10:00:00,38.22,38.3,38.15,38.28,88399.0,22.9589,23.0069,22.9168,22.9949,88399.0
2016-06-21 10:30:00,38.29,38.31,38.11,38.11,64625.0,23.0009,23.0129,22.8928,22.8928,64625.0
2016-06-21 11:00:00,38.11,38.19,38.05,38.19,197968.0,22.8928,22.9408,22.8567,22.9408,197968.0
2016-06-21 11:30:00,38.19,38.3,38.13,38.3,18741.0,22.9408,23.0069,22.9048,23.0069,18741.0
2016-06-21 12:00:00,38.29,38.33,38.22,38.3,30364.0,23.0009,23.0249,22.9589,23.0069,30364.0
2016-06-21 12:30:00,38.31,38.36,38.25,38.25,19479.0,23.0129,23.043,22.9769,22.9769,19479.0
2016-06-21 13:00:00,38.25,38.26,38.19,38.22,22651.0,22.9769,22.9829,22.9408,22.9589,22651.0
2016-06-21 13:30:00,38.23,38.28,38.22,38.23,27703.0,22.9649,22.9949,22.9589,22.9649,27703.0
2016-06-21 14:00:00,38.25,38.26,38.22,38.25,30769.0,22.9769,22.9829,22.9589,22.9769,30769.0
2016-06-21 14:30:00,38.25,38.27,38.19,38.22,55725.0,22.9769,22.9889,22.9408,22.9589,55725.0
2016-06-21 15:00:00,38.22,38.28,38.18,38.27,45262.0,22.9589,22.9949,22.9348,22.9889,45262.0
2016-06-21 15:30:00,38.27,38.28,38.18,38.21,158631.0,22.9889,22.9949,22.9348,22.9529,158631.0
2016-06-22 09:30:00,38.2,38.29,38.18,38.25,36508.0,22.9469,23.0009,22.9348,22.9769,36508.0
2016-06-22 10:00:00,38.24,38.31,38.22,38.27,47557.0,22.9709,23.0129,22.9589,22.9889,47557.0
2016-06-22 10:30:00,38.26,38.29,38.22,38.25,32643.0,22.9829,23.0009,22.9589,22.9769,32643.0
2016-06-22 11:00:00,38.25,38.28,38.19,38.21,41568.0,22.9769,22.9949,22.9408,22.9529,41568.0
2016-06-22 11:30:00,38.22,38.31,38.17,38.3,96214.0,22.9589,23.0129,22.9288,23.0069,96214.0
2016-06-22 12:00:00,38.3,38.33,38.26,38.3,34996.0,23.0069,23.0249,22.9829,23.0069,34996.0
2016-06-22 12:30:00,38.29,38.34,38.25,38.34,52559.0,23.0009,23.031,22.9769,23.031,52559.0
2016-06-22 13:00:00,38.33,38.35,38.26,38.34,36578.0,23.0249,23.037,22.9829,23.031,36578.0
2016-06-22 13:30:00,38.34,38.41,38.33,38.39,44583.0,23.031,23.073,23.0249,23.061,44583.0
2016-06-22 14:00:00,38.39,38.39,38.33,38.39,32681.0,23.061,23.061,23.0249,23.061,32681.0
2016-06-22 14:30:00,38.39,38.41,38.34,38.38,36572.0,23.061,23.073,23.031,23.055,36572.0
2016-06-22 15:00:00,38.37,38.41,38.29,38.3,55895.0,23.049,23.073,23.0009,23.0069,55895.0
2016-06-22 15:30:00,38.3,38.31,38.25,38.29,164356.0,23.0069,23.0129,22.9769,23.0009,164356.0
2016-06-23 09:30:00,38.55,38.67,38.44,38.54,56003.0,23.1571,23.2292,23.091,23.1511,56003.0
2016-06-23 10:00:00,38.56,38.66,38.55,38.62,19217.0,23.1631,23.2232,23.1571,23.1991,19217.0
2016-06-23 10:30:00,38.61,38.61,38.54,38.58,13586.0,23.1931,23.1931,23.1511,23.1751,13586.0
2016-06-23 11:00:00,38.59,38.65,38.58,38.64,25659.0,23.1811,23.2172,23.1751,23.2112,25659.0
2016-06-23 11:30:00,38.64,38.67,38.57,38.63,26013.0,23.2112,23.2292,23.1691,23.2052,26013.0
2016-06-23 12:00:00,38.63,38.74,38.62,38.69,34764.0,23.2052,23.2712,23.1991,23.2412,34764.0
2016-06-23 12:30:00,38.69,38.71,38.63,38.7,17263.0,23.2412,23.2532,23.2052,23.2472,17263.0
2016-06-23 13:00:00,38.7,38.71,38.65,38.67,24852.0,23.2472,23.2532,23.2172,23.2292,24852.0
2016-06-23 13:30:00,38.67,38.68,38.57,38.6,16684.0,23.2292,23.2352,23.1691,23.1871,16684.0
2016-06-23 14:00:00,38.59,38.61,38.55,38.58,29305.0,23.1811,23.1931,23.1571,23.1751,29305.0
2016-06-23 14:30:00,38.58,38.63,38.55,38.6,26680.0,23.1751,23.2052,23.1571,23.1871,26680.0
2016-06-23 15:00:00,38.6,38.62,38.53,38.54,33457.0,23.1871,23.1991,23.1451,23.1511,33457.0
2016-06-23 15:30:00,38.54,38.62,38.51,38.59,232375.0,23.1511,23.1991,23.1331,23.1811,232375.0
2016-06-24 09:30:00,37.36,37.7,37.36,37.49,217494.0,22.4423,22.6465,22.4423,22.5204,217494.0
2016-06-24 10:00:00,37.51,37.89,37.5,37.75,121008.0,22.5324,22.7606,22.5264,22.6765,121008.0
2016-06-24 10:30:00,37.77,37.93,37.69,37.84,52645.0,22.6886,22.7847,22.6405,22.7306,52645.0
2016-06-24 11:00:00,37.86,37.86,37.7,37.82,57722.0,22.7426,22.7426,22.6465,22.7186,57722.0
2016-06-24 11:30:00,37.82,37.93,37.79,37.91,41532.0,22.7186,22.7847,22.7006,22.7727,41532.0
2016-06-24 12:00:00,37.91,37.92,37.71,37.85,41567.0,22.7727,22.7787,22.6525,22.7366,41567.0
2016-06-24 12:30:00,37.86,37.87,37.6,37.63,70639.0,22.7426,22.7486,22.5864,22.6045,70639.0
2016-06-24 13:00:00,37.64,37.71,37.61,37.71,28945.0,22.6105,22.6525,22.5924,22.6525,28945.0
2016-06-24 13:30:00,37.71,37.82,37.71,37.82,32574.0,22.6525,22.7186,22.6525,22.7186,32574.0
2016-06-24 14:00:00,37.83,37.87,37.69,37.72,37089.0,22.7246,22.7486,22.6405,22.6585,37089.0
2016-06-24 14:30:00,37.71,37.93,37.64,37.91,89315.0,22.6525,22.7847,22.6105,22.7727,89315.0
2016-06-24 15:00:00,37.91,37.94,37.67,37.73,158552.0,22.7727,22.7907,22.6285,22.6645,158552.0
2016-06-24 15:30:00,37.72,37.88,37.7,37.73,453360.0,22.6585,22.7546,22.6465,22.6645,453360.0
2016-06-27 09:30:00,37.6,37.68,37.46,37.56,111375.0,22.5864,22.6345,22.5023,22.5624,111375.0
2016-06-27 10:00:00,37.55,37.61,37.3,37.31,92881.0,22.5564,22.5924,22.4062,22.4122,92881.0
2016-06-27 10:30:00,37.31,37.46,37.28,37.34,100652.0,22.4122,22.5023,22.3942,22.4302,100652.0
2016-06-27 11:00:00,37.34,37.49,37.34,37.48,89372.0,22.4302,22.5204,22.4302,22.5143,89372.0
2016-06-27 11:30:00,37.48,37.68,37.48,37.66,87009.0,22.5143,22.6345,22.5143,22.6225,87009.0
2016-06-27 12:00:00,37.66,37.78,37.65,37.78,68902.0,22.6225,22.6946,22.6165,22.6946,68902.0
2016-06-27 12:30:00,37.79,37.8,37.67,37.75,67149.0,22.7006,22.7066,22.6285,22.6765,67149.0
2016-06-27 13:00:00,37.74,37.96,37.73,37.94,62462.0,22.6705,22.8027,22.6645,22.7907,62462.0
2016-06-27 13:30:00,37.94,37.98,37.84,37.92,93747.0,22.7907,22.8147,22.7306,22.7787,93747.0
2016-06-27 14:00:00,37.91,37.96,37.81,37.96,91232.0,22.7727,22.8027,22.7126,22.8027,91232.0
2016-06-27 14:30:00,37.95,37.99,37.84,37.87,89808.0,22.7967,22.8207,22.7306,22.7486,89808.0
2016-06-27 15:00:00,37.88,37.93,37.83,37.9,108078.0,22.7546,22.7847,22.7246,22.7666,108078.0
2016-06-27 15:30:00,37.89,38.05,37.88,37.97,265646.0,22.7606,22.8567,22.7546,22.8087,265646.0
2016-06-28 09:30:00,38.24,38.66,38.18,38.66,116151.0,22.9709,23.2232,22.9348,23.2232,116151.0
2016-06-28 10:00:00,38.68,38.72,38.33,38.35,45255.0,23.2352,23.2592,23.0249,23.037,45255.0
2016-06-28 10:30:00,38.36,38.47,38.33,38.37,84813.0,23.043,23.109,23.0249,23.049,84813.0
2016-06-28 11:00:00,38.35,38.39,38.24,38.27,215132.0,23.037,23.061,22.9709,22.9889,215132.0
2016-06-28 11:30:00,38.26,38.37,38.23,38.36,139138.0,22.9829,23.049,22.9649,23.043,139138.0
2016-06-28 12:00:00,38.35,38.46,38.32,38.45,76860.0,23.037,23.103,23.0189,23.097,76860.0
2016-06-28 12:30:00,38.44,38.51,38.43,38.48,36587.0,23.091,23.1331,23.085,23.1151,36587.0
2016-06-28 13:00:00,38.5,38.55,38.43,38.43,33257.0,23.1271,23.1571,23.085,23.085,33257.0
2016-06-28 13:30:00,38.42,38.46,38.4,38.45,30679.0,23.079,23.103,23.067,23.097,30679.0
2016-06-28 14:00:00,38.45,38.45,38.37,38.4,41403.0,23.097,23.097,23.049,23.067,41403.0
2016-06-28 14:30:00,38.4,38.52,38.39,38.46,138860.0,23.067,23.1391,23.061,23.103,138860.0
2016-06-28 15:00:00,38.47,38.49,38.3,38.36,88446.0,23.109,23.1211,23.0069,23.043,88446.0
2016-06-28 15:30:00,38.36,38.6,38.35,38.56,302496.0,23.043,23.1871,23.037,23.1631,302496.0
2016-06-29 09:30:00,38.76,39.26,38.76,39.1,102136.0,23.2832,23.5836,23.2832,23.4875,102136.0
2016-06-29 10:00:00,39.1,39.18,39.06,39.11,74546.0,23.4875,23.5355,23.4635,23.4935,74546.0
2016-06-29 10:30:00,39.09,39.24,39.09,39.22,66018.0,23.4815,23.5716,23.4815,23.5596,66018.0
2016-06-29 11:00:00,39.22,39.22,39.09,39.13,57909.0,23.5596,23.5596,23.4815,23.5055,57909.0
2016-06-29 11:30:00,39.14,39.18,39.09,39.18,66368.0,23.5115,23.5355,23.4815,23.5355,66368.0
2016-06-29 12:00:00,39.18,39.21,39.1,39.12,72712.0,23.5355,23.5536,23.4875,23.4995,72712.0
2016-06-29 12:30:00,39.12,39.17,39.0,39.16,166736.0,23.4995,23.5295,23.4274,23.5235,166736.0
2016-06-29 13:00:00,39.16,39.49,39.16,39.4,188099.0,23.5235,23.7218,23.5235,23.6677,188099.0
2016-06-29 13:30:00,39.4,39.55,39.35,39.55,107070.0,23.6677,23.7578,23.6377,23.7578,107070.0
2016-06-29 14:00:00,39.55,39.55,39.32,39.49,188913.0,23.7578,23.7578,23.6196,23.7218,188913.0
2016-06-29 14:30:00,39.5,39.6,39.49,39.55,92259.0,23.7278,23.7878,23.7218,23.7578,92259.0
2016-06-29 15:00:00,39.54,39.61,39.49,39.61,109651.0,23.7518,23.7938,23.7218,23.7938,109651.0
2016-06-29 15:30:00,39.61,39.61,39.53,39.56,295126.0,23.7938,23.7938,23.7458,23.7638,295126.0
2016-06-30 09:30:00,39.55,39.55,39.33,39.39,42261.0,23.7578,23.7578,23.6256,23.6617,42261.0
2016-06-30 10:00:00,39.41,39.63,39.35,39.6,86739.0,23.6737,23.8059,23.6377,23.7878,86739.0
2016-06-30 10:30:00,39.6,39.67,39.53,39.66,53389.0,23.7878,23.8299,23.7458,23.8239,53389.0
2016-06-30 11:00:00,39.66,39.66,39.45,39.51,58476.0,23.8239,23.8239,23.6977,23.7338,58476.0
2016-06-30 11:30:00,39.51,39.59,39.46,39.5,94425.0,23.7338,23.7818,23.7037,23.7278,94425.0
2016-06-30 12:00:00,39.49,39.66,39.44,39.65,74701.0,23.7218,23.8239,23.6917,23.8179,74701.0
2016-06-30 12:30:00,39.65,39.75,39.59,39.75,78308.0,23.8179,23.8779,23.7818,23.8779,78308.0
2016-06-30 13:00:00,39.75,39.84,39.74,39.81,103380.0,23.8779,23.932,23.8719,23.914,103380.0
2016-06-30 13:30:00,39.82,39.83,39.69,39.75,60493.0,23.92,23.926,23.8419,23.8779,60493.0
2016-06-30 14:00:00,39.75,39.77,39.67,39.68,91172.0,23.8779,23.89,23.8299,23.8359,91172.0
2016-06-30 14:30:00,39.69,39.81,39.66,39.79,110151.0,23.8419,23.914,23.8239,23.902,110151.0
2016-06-30 15:00:00,39.79,39.84,39.65,39.73,97408.0,23.902,23.932,23.8179,23.8659,97408.0
2016-06-30 15:30:00,39.73,39.83,39.71,39.83,315652.0,23.8659,23.926,23.8539,23.926,315652.0
2016-07-01 09:30:00,39.92,39.92,39.72,39.78,107107.0,23.9801,23.9801,23.8599,23.896,107107.0
2016-07-01 10:00:00,39.79,39.85,39.72,39.85,71203.0,23.902,23.938,23.8599,23.938,71203.0
2016-07-01 10:30:00,39.84,39.96,39.83,39.93,161875.0,23.932,24.0041,23.926,23.9861,161875.0
2016-07-01 11:00:00,39.93,39.94,39.85,39.9,79400.0,23.9861,23.9921,23.938,23.968,79400.0
2016-07-01 11:30:00,39.91,39.95,39.79,39.8,83973.0,23.9741,23.9981,23.902,23.908,83973.0
2016-07-01 12:00:00,39.8,39.91,39.8,39.87,78254.0,23.908,23.9741,23.908,23.95,78254.0
2016-07-01 12:30:00,39.87,39.99,39.85,39.98,97484.0,23.95,24.0221,23.938,24.0161,97484.0
2016-07-01 13:00:00,39.98,40.0,39.9,39.93,92383.0,24.0161,24.0281,23.968,23.9861,92383.0
2016-07-01 13:30:00,39.92,40.0,39.92,40.0,74028.0,23.9801,24.0281,23.9801,24.0281,74028.0
2016-07-01 14:00:00,40.0,40.0,39.98,39.99,78043.0,24.0281,24.0281,24.0161,24.0221,78043.0
2016-07-01 14:30:00,40.0,40.0,39.87,39.93,94637.0,24.0281,24.0281,23.95,23.9861,94637.0
2016-07-01 15:00:00,39.93,39.96,39.91,39.94,144869.0,23.9861,24.0041,23.9741,23.9921,144869.0
2016-07-01 15:30:00,39.94,39.97,39.88,39.92,286298.0,23.9921,24.0101,23.956,23.9801,286298.0
2016-07-05 09:30:00,39.91,40.28,39.91,40.17,98321.0,23.9741,24.1963,23.9741,24.1302,98321.0
2016-07-05 10:00:00,40.17,40.26,40.11,40.26,80106.0,24.1302,24.1843,24.0942,24.1843,80106.0
2016-07-05 10:30:00,40.22,40.27,40.16,40.19,38318.0,24.1603,24.1903,24.1242,24.1423,38318.0
2016-07-05 11:00:00,40.17,40.33,40.15,40.32,41057.0,24.1302,24.2264,24.1182,24.2203,41057.0
2016-07-05 11:30:00,40.31,40.31,40.19,40.2,93447.0,24.2143,24.2143,24.1423,24.1483,93447.0
2016-07-05 12:00:00,40.2,40.29,40.12,40.24,66988.0,24.1483,24.2023,24.1002,24.1723,66988.0
2016-07-05 12:30:00,40.24,40.27,40.17,40.23,76161.0,24.1723,24.1903,24.1302,24.1663,76161.0
2016-07-05 13:00:00,40.23,40.43,40.2,40.42,49361.0,24.1663,24.2864,24.1483,24.2804,49361.0
2016-07-05 13:30:00,40.41,40.47,40.35,40.39,52729.0,24.2744,24.3104,24.2384,24.2624,52729.0
2016-07-05 14:00:00,40.37,40.53,40.36,40.53,73559.0,24.2504,24.3465,24.2444,24.3465,73559.0
2016-07-05 14:30:00,40.53,40.56,40.43,40.45,90440.0,24.3465,24.3645,24.2864,24.2984,90440.0
2016-07-05 15:00:00,40.44,40.46,40.33,40.33,121789.0,24.2924,24.3044,24.2264,24.2264,121789.0
2016-07-05 15:30:00,40.33,40.45,40.31,40.43,313460.0,24.2264,24.2984,24.2143,24.2864,313460.0
2016-07-06 09:30:00,40.32,40.61,40.22,40.23,60061.0,24.2203,24.3945,24.1603,24.1663,60061.0
2016-07-06 10:00:00,40.22,40.31,39.77,39.79,84893.0,24.1603,24.2143,23.89,23.902,84893.0
2016-07-06 10:30:00,39.8,39.85,39.75,39.79,122739.0,23.908,23.938,23.8779,23.902,122739.0
2016-07-06 11:00:00,39.8,39.86,39.7,39.75,123800.0,23.908,23.944,23.8479,23.8779,123800.0
2016-07-06 11:30:00,39.75,39.8,39.68,39.75,101293.0,23.8779,23.908,23.8359,23.8779,101293.0
2016-07-06 12:00:00,39.75,39.82,39.74,39.79,96965.0,23.8779,23.92,23.8719,23.902,96965.0
2016-07-06 12:30:00,39.79,39.88,39.78,39.82,108456.0,23.902,23.956,23.896,23.92,108456.0
2016-07-06 13:00:00,39.82,39.86,39.76,39.86,73316.0,23.92,23.944,23.884,23.944,73316.0
2016-07-06 13:30:00,39.85,39.96,39.85,39.89,46971.0,23.938,24.0041,23.938,23.962,46971.0
2016-07-06 14:00:00,39.89,40.01,39.89,40.0,158153.0,23.962,24.0341,23.962,24.0281,158153.0
2016-07-06 14:30:00,40.0,40.07,39.89,40.0,158410.0,24.0281,24.0702,23.962,24.0281,158410.0
2016-07-06 15:00:00,40.0,40.03,39.95,40.02,134962.0,24.0281,24.0461,23.9981,24.0401,134962.0
2016-07-06 15:30:00,40.02,40.07,39.99,40.01,367194.0,24.0401,24.0702,24.0221,24.0341,367194.0
2016-07-07 09:30:00,40.02,40.07,39.56,39.56,64697.0,24.0401,24.0702,23.7638,23.7638,64697.0
2016-07-07 10:00:00,39.56,39.62,39.37,39.49,112447.0,23.7638,23.7999,23.6497,23.7218,112447.0
2016-07-07 10:30:00,39.51,39.64,39.48,39.51,100433.0,23.7338,23.8119,23.7158,23.7338,100433.0
2016-07-07 11:00:00,39.51,39.61,39.44,39.48,81156.0,23.7338,23.7938,23.6917,23.7158,81156.0
2016-07-07 11:30:00,39.48,39.55,39.43,39.49,61448.0,23.7158,23.7578,23.6857,23.7218,61448.0
2016-07-07 12:00:00,39.49,39.51,39.43,39.45,31860.0,23.7218,23.7338,23.6857,23.6977,31860.0
2016-07-07 12:30:00,39.46,39.51,39.38,39.39,40393.0,23.7037,23.7338,23.6557,23.6617,40393.0
2016-07-07 13:00:00,39.39,39.5,39.37,39.42,32004.0,23.6617,23.7278,23.6497,23.6797,32004.0
2016-07-07 13:30:00,39.42,39.52,39.42,39.48,53006.0,23.6797,23.7398,23.6797,23.7158,53006.0
2016-07-07 14:00:00,39.48,39.5,39.37,39.37,93007.0,23.7158,23.7278,23.6497,23.6497,93007.0
2016-07-07 14:30:00,39.38,39.39,39.28,39.29,63240.0,23.6557,23.6617,23.5956,23.6016,63240.0
2016-07-07 15:00:00,39.3,39.37,39.23,39.23,139695.0,23.6076,23.6497,23.5656,23.5656,139695.0
2016-07-07 15:30:00,39.23,39.27,39.22,39.26,380161.0,23.5656,23.5896,23.5596,23.5836,380161.0
2016-07-08 09:30:00,39.6,39.79,39.33,39.42,114491.0,23.7878,23.902,23.6256,23.6797,114491.0
2016-07-08 10:00:00,39.44,39.61,39.43,39.59,104194.0,23.6917,23.7938,23.6857,23.7818,104194.0
2016-07-08 10:30:00,39.59,39.61,39.25,39.5,1720495.0,23.7818,23.7938,23.5776,23.7278,1720495.0
2016-07-08 11:00:00,39.49,39.68,39.47,39.65,271729.0,23.7218,23.8359,23.7097,23.8179,271729.0
2016-07-08 11:30:00,39.64,39.69,39.56,39.61,130242.0,23.8119,23.8419,23.7638,23.7938,130242.0
2016-07-08 12:00:00,39.6,39.75,39.58,39.73,125606.0,23.7878,23.8779,23.7758,23.8659,125606.0
2016-07-08 12:30:00,39.74,39.79,39.7,39.72,91972.0,23.8719,23.902,23.8479,23.8599,91972.0
2016-07-08 13:00:00,39.72,39.83,39.68,39.82,102724.0,23.8599,23.926,23.8359,23.92,102724.0
2016-07-08 13:30:00,39.83,39.89,39.79,39.88,99079.0,23.926,23.962,23.902,23.956,99079.0
2016-07-08 14:00:00,39.89,39.98,39.87,39.98,116827.0,23.962,24.0161,23.95,24.0161,116827.0
2016-07-08 14:30:00,39.98,40.09,39.96,40.07,132151.0,24.0161,24.0822,24.0041,24.0702,132151.0
2016-07-08 15:00:00,40.06,40.08,39.9,39.91,163258.0,24.0642,24.0762,23.968,23.9741,163258.0
2016-07-08 15:30:00,39.91,39.94,39.82,39.86,378467.0,23.9741,23.9921,23.92,23.944,378467.0
2016-07-11 09:30:00,40.0,40.16,39.86,40.07,67365.0,24.0281,24.1242,23.944,24.0702,67365.0
2016-07-11 10:00:00,40.05,40.15,40.05,40.06,43211.0,24.0582,24.1182,24.0582,24.0642,43211.0
2016-07-11 10:30:00,40.08,40.16,40.03,40.16,47661.0,24.0762,24.1242,24.0461,24.1242,47661.0
2016-07-11 11:00:00,40.15,40.28,40.13,40.27,87093.0,24.1182,24.1963,24.1062,24.1903,87093.0
2016-07-11 11:30:00,40.26,40.28,40.19,40.26,42502.0,24.1843,24.1963,24.1423,24.1843,42502.0
2016-07-11 12:00:00,40.26,40.28,40.22,40.24,53214.0,24.1843,24.1963,24.1603,24.1723,53214.0
2016-07-11 12:30:00,40.22,40.25,40.18,40.21,76223.0,24.1603,24.1783,24.1362,24.1543,76223.0
2016-07-11 13:00:00,40.21,40.21,40.13,40.14,56701.0,24.1543,24.1543,24.1062,24.1122,56701.0
2016-07-11 13:30:00,40.14,40.31,40.12,40.25,88519.0,24.1122,24.2143,24.1002,24.1783,88519.0
2016-07-11 14:00:00,40.24,40.28,40.19,40.2,26404.0,24.1723,24.1963,24.1423,24.1483,26404.0
2016-07-11 14:30:00,40.2,40.25,40.2,40.22,52766.0,24.1483,24.1783,24.1483,24.1603,52766.0
2016-07-11 15:00:00,40.21,40.31,40.21,40.31,71181.0,24.1543,24.2143,24.1543,24.2143,71181.0
2016-07-11 15:30:00,40.3,40.33,40.25,40.3,134365.0,24.2083,24.2264,24.1783,24.2083,134365.0
2016-07-12 09:30:00,40.5,40.74,40.38,40.4,85438.0,24.3285,24.4726,24.2564,24.2684,85438.0
2016-07-12 10:00:00,40.4,40.43,40.3,40.34,32538.0,24.2684,24.2864,24.2083,24.2324,32538.0
2016-07-12 10:30:00,40.36,40.53,40.35,40.53,78290.0,24.2444,24.3465,24.2384,24.3465,78290.0
2016-07-12 11:00:00,40.52,40.74,40.5,40.74,43090.0,24.3405,24.4726,24.3285,24.4726,43090.0
2016-07-12 11:30:00,40.75,40.86,40.67,40.85,74040.0,24.4786,24.5447,24.4306,24.5387,74040.0
2016-07-12 12:00:00,40.84,40.96,40.81,40.95,53600.0,24.5327,24.6048,24.5147,24.5988,53600.0
2016-07-12 12:30:00,40.96,41.04,40.92,40.96,59653.0,24.6048,24.6529,24.5808,24.6048,59653.0
2016-07-12 13:00:00,40.97,40.97,40.9,40.94,53892.0,24.6108,24.6108,24.5688,24.5928,53892.0
2016-07-12 13:30:00,40.94,40.99,40.91,40.97,82078.0,24.5928,24.6228,24.5748,24.6108,82078.0
2016-07-12 14:00:00,40.96,41.0,40.94,40.99,80953.0,24.6048,24.6288,24.5928,24.6228,80953.0
2016-07-12 14:30:00,41.0,41.04,40.98,40.98,147388.0,24.6288,24.6529,24.6168,24.6168,147388.0
2016-07-12 15:00:00,40.97,40.99,40.91,40.98,72749.0,24.6108,24.6228,24.5748,24.6168,72749.0
2016-07-12 15:30:00,40.97,40.98,40.88,40.95,249872.0,24.6108,24.6168,24.5567,24.5988,249872.0
2016-07-13 09:30:00,41.08,41.18,40.48,40.49,85518.0,24.6769,24.7369,24.3165,24.3225,85518.0
2016-07-13 10:00:00,40.49,40.63,40.49,40.53,45530.0,24.3225,24.4066,24.3225,24.3465,45530.0
2016-07-13 10:30:00,40.53,40.7,40.52,40.67,55163.0,24.3465,24.4486,24.3405,24.4306,55163.0
2016-07-13 11:00:00,40.67,40.7,40.61,40.64,87620.0,24.4306,24.4486,24.3945,24.4126,87620.0
2016-07-13 11:30:00,40.65,40.67,40.44,40.46,27059.0,24.4186,24.4306,24.2924,24.3044,27059.0
2016-07-13 12:00:00,40.46,40.58,40.46,40.54,32657.0,24.3044,24.3765,24.3044,24.3525,32657.0
2016-07-13 12:30:00,40.54,40.54,40.41,40.45,48217.0,24.3525,24.3525,24.2744,24.2984,48217.0
2016-07-13 13:00:00,40.45,40.5,40.44,40.45,44572.0,24.2984,24.3285,24.2924,24.2984,44572.0
2016-07-13 13:30:00,40.46,40.47,40.4,40.41,38994.0,24.3044,24.3104,24.2684,24.2744,38994.0
2016-07-13 14:00:00,40.4,40.44,40.37,40.39,52471.0,24.2684,24.2924,24.2504,24.2624,52471.0
2016-07-13 14:30:00,40.4,40.49,40.39,40.48,128368.0,24.2684,24.3225,24.2624,24.3165,128368.0
2016-07-13 15:00:00,40.48,40.53,40.46,40.47,82206.0,24.3165,24.3465,24.3044,24.3104,82206.0
2016-07-13 15:30:00,40.47,40.52,40.47,40.5,257424.0,24.3104,24.3405,24.3104,24.3285,257424.0
2016-07-14 09:30:00,40.77,40.91,40.6,40.85,86822.0,24.4907,24.5748,24.3885,24.5387,86822.0
2016-07-14 10:00:00,40.84,40.98,40.83,40.98,49506.0,24.5327,24.6168,24.5267,24.6168,49506.0
2016-07-14 10:30:00,40.98,41.06,40.93,40.94,49931.0,24.6168,24.6649,24.5868,24.5928,49931.0
2016-07-14 11:00:00,40.93,41.0,40.82,40.83,82967.0,24.5868,24.6288,24.5207,24.5267,82967.0
2016-07-14 11:30:00,40.84,40.84,40.67,40.69,32865.0,24.5327,24.5327,24.4306,24.4426,32865.0
2016-07-14 12:00:00,40.68,40.68,40.53,40.56,25405.0,24.4366,24.4366,24.3465,24.3645,25405.0
2016-07-14 12:30:00,40.55,40.57,40.5,40.52,14713.0,24.3585,24.3705,24.3285,24.3405,14713.0
2016-07-14 13:00:00,40.52,40.52,40.32,40.33,33894.0,24.3405,24.3405,24.2203,24.2264,33894.0
2016-07-14 13:30:00,40.32,40.37,40.28,40.3,44344.0,24.2203,24.2504,24.1963,24.2083,44344.0
2016-07-14 14:00:00,40.31,40.33,40.21,40.25,112580.0,24.2143,24.2264,24.1543,24.1783,112580.0
2016-07-14 14:30:00,40.26,40.3,40.24,40.26,68028.0,24.1843,24.2083,24.1723,24.1843,68028.0
2016-07-14 15:00:00,40.26,40.39,40.26,40.28,84838.0,24.1843,24.2624,24.1843,24.1963,84838.0
2016-07-14 15:30:00,40.28,40.31,40.25,40.25,175470.0,24.1963,24.2143,24.1783,24.1783,175470.0
2016-07-15 09:30:00,40.22,40.29,39.92,39.94,162717.0,24.1603,24.2023,23.9801,23.9921,162717.0
2016-07-15 10:00:00,39.97,40.0,39.92,39.96,87104.0,24.0101,24.0281,23.9801,24.0041,87104.0
2016-07-15 10:30:00,39.97,40.0,39.87,39.92,110507.0,24.0101,24.0281,23.95,23.9801,110507.0
2016-07-15 11:00:00,39.91,39.92,39.81,39.85,70208.0,23.9741,23.9801,23.914,23.938,70208.0
2016-07-15 11:30:00,39.84,39.84,39.7,39.7,46557.0,23.932,23.932,23.8479,23.8479,46557.0
2016-07-15 12:00:00,39.71,39.75,39.67,39.72,54262.0,23.8539,23.8779,23.8299,23.8599,54262.0
2016-07-15 12:30:00,39.72,39.72,39.55,39.57,83094.0,23.8599,23.8599,23.7578,23.7698,83094.0
2016-07-15 13:00:00,39.57,39.67,39.55,39.65,123180.0,23.7698,23.8299,23.7578,23.8179,123180.0
2016-07-15 13:30:00,39.65,39.8,39.63,39.8,107154.0,23.8179,23.908,23.8059,23.908,107154.0
2016-07-15 14:00:00,39.8,39.88,39.79,39.79,61469.0,23.908,23.956,23.902,23.902,61469.0
2016-07-15 14:30:00,39.8,39.85,39.76,39.81,73257.0,23.908,23.938,23.884,23.914,73257.0
2016-07-15 15:00:00,39.81,39.86,39.78,39.84,108812.0,23.914,23.944,23.896,23.932,108812.0
2016-07-15 15:30:00,39.84,39.86,39.8,39.84,325484.0,23.932,23.944,23.908,23.932,325484.0
2016-07-18 09:30:00,39.92,39.94,39.71,39.89,39122.0,23.9801,23.9921,23.8539,23.962,39122.0
2016-07-18 10:00:00,39.89,39.9,39.84,39.85,17833.0,23.962,23.968,23.932,23.938,17833.0
2016-07-18 10:30:00,39.85,39.88,39.81,39.88,29258.0,23.938,23.956,23.914,23.956,29258.0
2016-07-18 11:00:00,39.88,39.92,39.82,39.82,31346.0,23.956,23.9801,23.92,23.92,31346.0
2016-07-18 11:30:00,39.81,39.82,39.77,39.81,19797.0,23.914,23.92,23.89,23.914,19797.0
2016-07-18 12:00:00,39.8,39.82,39.74,39.78,32041.0,23.908,23.92,23.8719,23.896,32041.0
2016-07-18 12:30:00,39.77,39.79,39.73,39.77,27376.0,23.89,23.902,23.8659,23.89,27376.0
2016-07-18 13:00:00,39.79,39.81,39.74,39.74,27439.0,23.902,23.914,23.8719,23.8719,27439.0
2016-07-18 13:30:00,39.75,39.78,39.71,39.75,32459.0,23.8779,23.896,23.8539,23.8779,32459.0
2016-07-18 14:00:00,39.75,39.76,39.71,39.73,29784.0,23.8779,23.884,23.8539,23.8659,29784.0
2016-07-18 14:30:00,39.73,39.73,39.69,39.7,50430.0,23.8659,23.8659,23.8419,23.8479,50430.0
2016-07-18 15:00:00,39.71,39.72,39.67,39.71,42887.0,23.8539,23.8599,23.8299,23.8539,42887.0
2016-07-18 15:30:00,39.71,39.75,39.69,39.69,123924.0,23.8539,23.8779,23.8419,23.8419,123924.0
2016-07-19 09:30:00,39.68,39.8,39.53,39.74,60650.0,23.8359,23.908,23.7458,23.8719,60650.0
2016-07-19 10:00:00,39.73,39.77,39.67,39.68,24381.0,23.8659,23.89,23.8299,23.8359,24381.0
2016-07-19 10:30:00,39.68,39.85,39.66,39.85,40261.0,23.8359,23.938,23.8239,23.938,40261.0
2016-07-19 11:00:00,39.84,39.89,39.81,39.86,90906.0,23.932,23.962,23.914,23.944,90906.0
2016-07-19 11:30:00,39.86,39.87,39.8,39.81,59169.0,23.944,23.95,23.908,23.914,59169.0
2016-07-19 12:00:00,39.81,39.94,39.79,39.9,52763.0,23.914,23.9921,23.902,23.968,52763.0
2016-07-19 12:30:00,39.9,39.96,39.89,39.96,81260.0,23.968,24.0041,23.962,24.0041,81260.0
2016-07-19 13:00:00,39.96,39.99,39.83,39.83,128555.0,24.0041,24.0221,23.926,23.926,128555.0
2016-07-19 13:30:00,39.83,39.85,39.78,39.8,137665.0,23.926,23.938,23.896,23.908,137665.0
2016-07-19 14:00:00,39.81,39.94,39.79,39.89,149968.0,23.914,23.9921,23.902,23.962,149968.0
2016-07-19 14:30:00,39.88,39.9,39.88,39.89,72859.0,23.956,23.968,23.956,23.962,72859.0
2016-07-19 15:00:00,39.89,40.02,39.87,40.01,121198.0,23.962,24.0401,23.95,24.0341,121198.0
2016-07-19 15:30:00,40.02,40.09,39.98,39.99,917881.0,24.0401,24.0822,24.0161,24.0221,917881.0
2016-07-20 09:30:00,40.03,40.14,39.96,40.02,30543.0,24.0461,24.1122,24.0041,24.0401,30543.0
2016-07-20 10:00:00,40.03,40.04,39.97,40.01,33858.0,24.0461,24.0521,24.0101,24.0341,33858.0
2016-07-20 10:30:00,40.0,40.06,39.98,40.05,41890.0,24.0281,24.0642,24.0161,24.0582,41890.0
2016-07-20 11:00:00,40.05,40.06,40.0,40.05,62876.0,24.0582,24.0642,24.0281,24.0582,62876.0
2016-07-20 11:30:00,40.05,40.15,40.03,40.1,74986.0,24.0582,24.1182,24.0461,24.0882,74986.0
2016-07-20 12:00:00,40.09,40.13,40.04,40.12,35438.0,24.0822,24.1062,24.0521,24.1002,35438.0
2016-07-20 12:30:00,40.12,40.12,40.06,40.08,34888.0,24.1002,24.1002,24.0642,24.0762,34888.0
2016-07-20 13:00:00,40.08,40.1,40.06,40.09,40602.0,24.0762,24.0882,24.0642,24.0822,40602.0
2016-07-20 13:30:00,40.09,40.1,40.06,40.09,50693.0,24.0822,24.0882,24.0642,24.0822,50693.0
2016-07-20 14:00:00,40.08,40.13,40.07,40.09,55342.0,24.0762,24.1062,24.0702,24.0822,55342.0
2016-07-20 14:30:00,40.1,40.16,40.1,40.14,42297.0,24.0882,24.1242,24.0882,24.1122,42297.0
2016-07-20 15:00:00,40.14,40.15,40.1,40.13,44852.0,24.1122,24.1182,24.0882,24.1062,44852.0
2016-07-20 15:30:00,40.13,40.19,40.11,40.19,147808.0,24.1062,24.1423,24.0942,24.1423,147808.0
2016-07-21 09:30:00,40.09,40.19,39.99,40.13,24831.0,24.0822,24.1423,24.0221,24.1062,24831.0
2016-07-21 10:00:00,40.12,40.2,40.11,40.16,10024.0,24.1002,24.1483,24.0942,24.1242,10024.0
2016-07-21 10:30:00,40.15,40.23,40.13,40.19,19548.0,24.1182,24.1663,24.1062,24.1423,19548.0
2016-07-21 11:00:00,40.18,40.21,40.17,40.2,17491.0,24.1362,24.1543,24.1302,24.1483,17491.0
2016-07-21 11:30:00,40.2,40.2,40.15,40.16,13568.0,24.1483,24.1483,24.1182,24.1242,13568.0
2016-07-21 12:00:00,40.15,40.2,40.09,40.11,16985.0,24.1182,24.1483,24.0822,24.0942,16985.0
2016-07-21 12:30:00,40.1,40.22,40.07,40.22,36432.0,24.0882,24.1603,24.0702,24.1603,36432.0
2016-07-21 13:00:00,40.22,40.22,40.14,40.15,16747.0,24.1603,24.1603,24.1122,24.1182,16747.0
2016-07-21 13:30:00,40.15,40.15,40.08,40.09,15484.0,24.1182,24.1182,24.0762,24.0822,15484.0
2016-07-21 14:00:00,40.08,40.12,40.04,40.11,32445.0,24.0762,24.1002,24.0521,24.0942,32445.0
2016-07-21 14:30:00,40.11,40.11,40.06,40.1,29956.0,24.0942,24.0942,24.0642,24.0882,29956.0
2016-07-21 15:00:00,40.09,40.2,40.05,40.2,42154.0,24.0822,24.1483,24.0582,24.1483,42154.0
2016-07-21 15:30:00,40.2,40.29,40.18,40.27,126579.0,24.1483,24.2023,24.1362,24.1903,126579.0
2016-07-22 09:30:00,40.33,40.74,40.25,40.74,47635.0,24.2264,24.4726,24.1783,24.4726,47635.0
2016-07-22 10:00:00,40.71,40.77,40.67,40.74,25292.0,24.4546,24.4907,24.4306,24.4726,25292.0
2016-07-22 10:30:00,40.75,40.92,40.75,40.85,87796.0,24.4786,24.5808,24.4786,24.5387,87796.0
2016-07-22 11:00:00,40.85,40.88,40.84,40.86,47723.0,24.5387,24.5567,24.5327,24.5447,47723.0
2016-07-22 11:30:00,40.87,40.98,40.86,40.94,77987.0,24.5507,24.6168,24.5447,24.5928,77987.0
2016-07-22 12:00:00,40.94,40.99,40.91,40.97,57583.0,24.5928,24.6228,24.5748,24.6108,57583.0
2016-07-22 12:30:00,40.96,41.06,40.95,41.05,41617.0,24.6048,24.6649,24.5988,24.6589,41617.0
2016-07-22 13:00:00,41.05,41.12,41.04,41.1,42501.0,24.6589,24.7009,24.6529,24.6889,42501.0
2016-07-22 13:30:00,41.1,41.18,41.09,41.14,43758.0,24.6889,24.7369,24.6829,24.7129,43758.0
2016-07-22 14:00:00,41.14,41.14,41.03,41.05,37519.0,24.7129,24.7129,24.6468,24.6589,37519.0
2016-07-22 14:30:00,41.05,41.12,41.05,41.09,61954.0,24.6589,24.7009,24.6589,24.6829,61954.0
2016-07-22 15:00:00,41.08,41.1,41.02,41.05,72994.0,24.6769,24.6889,24.6408,24.6589,72994.0
2016-07-22 15:30:00,41.05,41.12,41.03,41.07,268054.0,24.6589,24.7009,24.6468,24.6709,268054.0
2016-07-25 09:30:00,41.01,41.14,40.9,40.94,49255.0,24.6348,24.7129,24.5688,24.5928,49255.0
2016-07-25 10:00:00,40.94,40.97,40.74,40.8,48821.0,24.5928,24.6108,24.4726,24.5087,48821.0
2016-07-25 10:30:00,40.8,40.88,40.72,40.81,57112.0,24.5087,24.5567,24.4606,24.5147,57112.0
2016-07-25 11:00:00,40.8,40.93,40.8,40.88,60199.0,24.5087,24.5868,24.5087,24.5567,60199.0
2016-07-25 11:30:00,40.88,40.89,40.82,40.88,40441.0,24.5567,24.5627,24.5207,24.5567,40441.0
2016-07-25 12:00:00,40.88,40.92,40.87,40.9,37016.0,24.5567,24.5808,24.5507,24.5688,37016.0
2016-07-25 12:30:00,40.9,40.98,40.89,40.93,37385.0,24.5688,24.6168,24.5627,24.5868,37385.0
2016-07-25 13:00:00,40.94,40.97,40.89,40.96,49476.0,24.5928,24.6108,24.5627,24.6048,49476.0
2016-07-25 13:30:00,40.95,40.96,40.92,40.95,30837.0,24.5988,24.6048,24.5808,24.5988,30837.0
2016-07-25 14:00:00,40.94,41.06,40.94,41.02,86115.0,24.5928,24.6649,24.5928,24.6408,86115.0
2016-07-25 14:30:00,41.02,41.1,41.0,41.08,83543.0,24.6408,24.6889,24.6288,24.6769,83543.0
2016-07-25 15:00:00,41.08,41.09,40.99,41.02,67106.0,24.6769,24.6829,24.6228,24.6408,67106.0
2016-07-25 15:30:00,41.02,41.11,40.98,41.11,289748.0,24.6408,24.6949,24.6168,24.6949,289748.0
2016-07-26 09:30:00,41.13,41.25,41.03,41.13,76896.0,24.7069,24.779,24.6468,24.7069,76896.0
2016-07-26 10:00:00,41.13,41.17,41.03,41.04,85973.0,24.7069,24.7309,24.6468,24.6529,85973.0
2016-07-26 10:30:00,41.04,41.09,40.94,40.94,72288.0,24.6529,24.6829,24.5928,24.5928,72288.0
2016-07-26 11:00:00,40.93,41.05,40.91,41.05,67065.0,24.5868,24.6589,24.5748,24.6589,67065.0
2016-07-26 11:30:00,41.05,41.2,41.04,41.19,57161.0,24.6589,24.749,24.6529,24.743,57161.0
2016-07-26 12:00:00,41.19,41.28,41.13,41.21,63083.0,24.743,24.797,24.7069,24.755,63083.0
2016-07-26 12:30:00,41.21,41.27,41.18,41.26,55941.0,24.755,24.791,24.7369,24.785,55941.0
2016-07-26 13:00:00,41.25,41.25,41.09,41.1,75983.0,24.779,24.779,24.6829,24.6889,75983.0
2016-07-26 13:30:00,41.09,41.16,41.06,41.16,51956.0,24.6829,24.7249,24.6649,24.7249,51956.0
2016-07-26 14:00:00,41.15,41.23,41.12,41.23,66432.0,24.7189,24.767,24.7009,24.767,66432.0
2016-07-26 14:30:00,41.22,41.25,41.17,41.25,73918.0,24.761,24.779,24.7309,24.779,73918.0
2016-07-26 15:00:00,41.24,41.27,41.21,41.26,81599.0,24.773,24.791,24.755,24.785,81599.0
2016-07-26 15:30:00,41.26,41.29,41.18,41.25,294034.0,24.785,24.803,24.7369,24.779,294034.0
2016-07-27 09:30:00,41.13,41.24,41.01,41.08,62736.0,24.7069,24.773,24.6348,24.6769,62736.0
2016-07-27 10:00:00,41.08,41.13,41.01,41.05,42490.0,24.6769,24.7069,24.6348,24.6589,42490.0
2016-07-27 10:30:00,41.05,41.22,41.02,41.16,42363.0,24.6589,24.761,24.6408,24.7249,42363.0
2016-07-27 11:00:00,41.16,41.23,41.06,41.23,54829.0,24.7249,24.767,24.6649,24.767,54829.0
2016-07-27 11:30:00,41.23,41.24,41.15,41.16,58419.0,24.767,24.773,24.7189,24.7249,58419.0
2016-07-27 12:00:00,41.15,41.2,41.1,41.17,41095.0,24.7189,24.749,24.6889,24.7309,41095.0
2016-07-27 12:30:00,41.17,41.23,41.13,41.14,41533.0,24.7309,24.767,24.7069,24.7129,41533.0
2016-07-27 13:00:00,41.14,41.15,41.02,41.03,36281.0,24.7129,24.7189,24.6408,24.6468,36281.0
2016-07-27 13:30:00,41.02,41.02,40.87,40.9,132501.0,24.6408,24.6408,24.5507,24.5688,132501.0
2016-07-27 14:00:00,40.9,41.1,40.68,40.98,96142.0,24.5688,24.6889,24.4366,24.6168,96142.0
2016-07-27 14:30:00,40.98,41.07,40.97,41.01,58312.0,24.6168,24.6709,24.6108,24.6348,58312.0
2016-07-27 15:00:00,41.01,41.03,40.94,41.0,88715.0,24.6348,24.6468,24.5928,24.6288,88715.0
2016-07-27 15:30:00,41.0,41.08,40.95,41.01,144794.0,24.6288,24.6769,24.5988,24.6348,144794.0
2016-07-28 09:30:00,40.87,40.9,40.51,40.77,85426.0,24.5507,24.5688,24.3345,24.4907,85426.0
2016-07-28 10:00:00,40.77,40.88,40.71,40.78,43011.0,24.4907,24.5567,24.4546,24.4967,43011.0
2016-07-28 10:30:00,40.78,40.8,40.62,40.69,50581.0,24.4967,24.5087,24.4006,24.4426,50581.0
2016-07-28 11:00:00,40.68,40.75,40.67,40.72,28932.0,24.4366,24.4786,24.4306,24.4606,28932.0
2016-07-28 11:30:00,40.73,40.81,40.7,40.79,23999.0,24.4666,24.5147,24.4486,24.5027,23999.0
2016-07-28 12:00:00,40.8,40.95,40.79,40.95,35394.0,24.5087,24.5988,24.5027,24.5988,35394.0
2016-07-28 12:30:00,40.95,41.05,40.89,41.04,23727.0,24.5988,24.6589,24.5627,24.6529,23727.0
2016-07-28 13:00:00,41.04,41.16,41.04,41.16,21846.0,24.6529,24.7249,24.6529,24.7249,21846.0
2016-07-28 13:30:00,41.16,41.19,41.09,41.17,30874.0,24.7249,24.743,24.6829,24.7309,30874.0
2016-07-28 14:00:00,41.17,41.19,41.12,41.18,49110.0,24.7309,24.743,24.7009,24.7369,49110.0
2016-07-28 14:30:00,41.18,41.21,41.17,41.2,44101.0,24.7369,24.755,24.7309,24.749,44101.0
2016-07-28 15:00:00,41.2,41.24,41.17,41.18,45777.0,24.749,24.773,24.7309,24.7369,45777.0
2016-07-28 15:30:00,41.17,41.3,41.17,41.25,280161.0,24.7309,24.809,24.7309,24.779,280161.0
2016-07-29 09:30:00,41.15,41.44,40.99,41.24,57672.0,24.7189,24.8931,24.6228,24.773,57672.0
2016-07-29 10:00:00,41.24,41.33,41.13,41.16,105179.0,24.773,24.8271,24.7069,24.7249,105179.0
2016-07-29 10:30:00,41.17,41.2,41.03,41.13,49308.0,24.7309,24.749,24.6468,24.7069,49308.0
2016-07-29 11:00:00,41.13,41.18,41.03,41.18,43893.0,24.7069,24.7369,24.6468,24.7369,43893.0
2016-07-29 11:30:00,41.17,41.27,41.12,41.19,56292.0,24.7309,24.791,24.7009,24.743,56292.0
2016-07-29 12:00:00,41.19,41.3,41.19,41.22,38958.0,24.743,24.809,24.743,24.761,38958.0
2016-07-29 12:30:00,41.22,41.29,41.14,41.15,46751.0,24.761,24.803,24.7129,24.7189,46751.0
2016-07-29 13:00:00,41.14,41.26,41.12,41.2,63036.0,24.7129,24.785,24.7009,24.749,63036.0
2016-07-29 13:30:00,41.2,41.27,41.2,41.22,45333.0,24.749,24.791,24.749,24.761,45333.0
2016-07-29 14:00:00,41.22,41.38,41.2,41.37,49544.0,24.761,24.8571,24.749,24.8511,49544.0
2016-07-29 14:30:00,41.36,41.37,41.3,41.33,57950.0,24.8451,24.8511,24.809,24.8271,57950.0
2016-07-29 15:00:00,41.33,41.38,41.32,41.34,85402.0,24.8271,24.8571,24.821,24.8331,85402.0
2016-07-29 15:30:00,41.34,41.44,41.29,41.35,657983.0,24.8331,24.8931,24.803,24.8391,657983.0
2016-08-01 09:30:00,41.23,41.5,41.22,41.37,90213.0,24.767,24.9292,24.761,24.8511,90213.0
2016-08-01 10:00:00,41.36,41.37,41.25,41.27,61463.0,24.8451,24.8511,24.779,24.791,61463.0
2016-08-01 10:30:00,41.27,41.36,41.21,41.27,42674.0,24.791,24.8451,24.755,24.791,42674.0
2016-08-01 11:00:00,41.26,41.32,41.23,41.23,35304.0,24.785,24.821,24.767,24.767,35304.0
2016-08-01 11:30:00,41.24,41.28,41.15,41.16,26216.0,24.773,24.797,24.7189,24.7249,26216.0
2016-08-01 12:00:00,41.16,41.17,40.96,41.0,36726.0,24.7249,24.7309,24.6048,24.6288,36726.0
2016-08-01 12:30:00,41.0,41.08,40.97,41.03,40380.0,24.6288,24.6769,24.6108,24.6468,40380.0
2016-08-01 13:00:00,41.02,41.04,40.99,41.01,28073.0,24.6408,24.6529,24.6228,24.6348,28073.0
2016-08-01 13:30:00,41.02,41.03,40.96,41.02,33863.0,24.6408,24.6468,24.6048,24.6408,33863.0
2016-08-01 14:00:00,41.01,41.02,40.97,40.98,28185.0,24.6348,24.6408,24.6108,24.6168,28185.0
2016-08-01 14:30:00,40.98,41.02,40.97,40.99,56334.0,24.6168,24.6408,24.6108,24.6228,56334.0
2016-08-01 15:00:00,41.0,41.01,40.92,40.93,66959.0,24.6288,24.6348,24.5808,24.5868,66959.0
2016-08-01 15:30:00,40.93,41.03,40.91,41.01,339788.0,24.5868,24.6468,24.5748,24.6348,339788.0
2016-08-02 09:30:00,40.89,41.23,40.53,40.57,70149.0,24.5627,24.767,24.3465,24.3705,70149.0
2016-08-02 10:00:00,40.6,40.6,40.3,40.38,69832.0,24.3885,24.3885,24.2083,24.2564,69832.0
2016-08-02 10:30:00,40.39,40.4,40.26,40.37,71365.0,24.2624,24.2684,24.1843,24.2504,71365.0
2016-08-02 11:00:00,40.39,40.59,40.39,40.55,47936.0,24.2624,24.3825,24.2624,24.3585,47936.0
2016-08-02 11:30:00,40.55,40.57,40.42,40.57,32322.0,24.3585,24.3705,24.2804,24.3705,32322.0
2016-08-02 12:00:00,40.58,40.6,40.49,40.54,35729.0,24.3765,24.3885,24.3225,24.3525,35729.0
2016-08-02 12:30:00,40.54,40.55,40.5,40.52,30898.0,24.3525,24.3585,24.3285,24.3405,30898.0
2016-08-02 13:00:00,40.52,40.53,40.45,40.49,39674.0,24.3405,24.3465,24.2984,24.3225,39674.0
2016-08-02 13:30:00,40.48,40.52,40.47,40.47,38188.0,24.3165,24.3405,24.3104,24.3104,38188.0
2016-08-02 14:00:00,40.48,40.53,40.45,40.53,51609.0,24.3165,24.3465,24.2984,24.3465,51609.0
2016-08-02 14:30:00,40.52,40.54,40.4,40.49,92575.0,24.3405,24.3525,24.2684,24.3225,92575.0
2016-08-02 15:00:00,40.48,40.49,40.4,40.48,49227.0,24.3165,24.3225,24.2684,24.3165,49227.0
2016-08-02 15:30:00,40.48,40.54,40.45,40.47,236118.0,24.3165,24.3525,24.2984,24.3104,236118.0
2016-08-03 09:30:00,40.5,40.54,39.95,40.16,96897.0,24.3285,24.3525,23.9981,24.1242,96897.0
2016-08-03 10:00:00,40.17,40.22,39.99,40.13,67931.0,24.1302,24.1603,24.0221,24.1062,67931.0
2016-08-03 10:30:00,40.12,40.37,40.1,40.31,112075.0,24.1002,24.2504,24.0882,24.2143,112075.0
2016-08-03 11:00:00,40.31,40.47,40.25,40.41,94755.0,24.2143,24.3104,24.1783,24.2744,94755.0
2016-08-03 11:30:00,40.41,40.46,40.28,40.36,86206.0,24.2744,24.3044,24.1963,24.2444,86206.0
2016-08-03 12:00:00,40.35,40.45,40.34,40.44,60548.0,24.2384,24.2984,24.2324,24.2924,60548.0
2016-08-03 12:30:00,40.43,40.44,40.24,40.26,51629.0,24.2864,24.2924,24.1723,24.1843,51629.0
2016-08-03 13:00:00,40.26,40.38,40.08,40.1,90220.0,24.1843,24.2564,24.0762,24.0882,90220.0
2016-08-03 13:30:00,40.09,40.22,40.03,40.18,157873.0,24.0822,24.1603,24.0461,24.1362,157873.0
2016-08-03 14:00:00,40.18,40.21,40.06,40.06,161936.0,24.1362,24.1543,24.0642,24.0642,161936.0
2016-08-03 14:30:00,40.07,40.08,39.93,40.02,156133.0,24.0702,24.0762,23.9861,24.0401,156133.0
2016-08-03 15:00:00,40.01,40.15,40.0,40.15,155750.0,24.0341,24.1182,24.0281,24.1182,155750.0
2016-08-03 15:30:00,40.15,40.23,40.12,40.23,297449.0,24.1182,24.1663,24.1002,24.1663,297449.0
2016-08-04 09:30:00,40.21,40.33,38.37,38.41,361441.0,24.1543,24.2264,23.049,23.073,361441.0
2016-08-04 10:00:00,38.42,38.49,38.22,38.35,296045.0,23.079,23.1211,22.9589,23.037,296045.0
2016-08-04 10:30:00,38.37,38.71,38.12,38.14,225980.0,23.049,23.2532,22.8988,22.9108,225980.0
2016-08-04 11:00:00,38.14,38.28,37.9,38.0,233899.0,22.9108,22.9949,22.7666,22.8267,233899.0
2016-08-04 11:30:00,37.98,38.23,37.9,38.03,130957.0,22.8147,22.9649,22.7666,22.8447,130957.0
2016-08-04 12:00:00,38.01,38.25,37.99,38.2,119756.0,22.8327,22.9769,22.8207,22.9469,119756.0
2016-08-04 12:30:00,38.2,38.35,38.1,38.15,129269.0,22.9469,23.037,22.8868,22.9168,129269.0
2016-08-04 13:00:00,38.15,38.16,38.0,38.15,152721.0,22.9168,22.9228,22.8267,22.9168,152721.0
2016-08-04 13:30:00,38.15,38.25,38.0,38.21,146445.0,22.9168,22.9769,22.8267,22.9529,146445.0
2016-08-04 14:00:00,38.21,38.28,38.02,38.1,152608.0,22.9529,22.9949,22.8387,22.8868,152608.0
2016-08-04 14:30:00,38.1,38.12,37.88,37.91,150937.0,22.8868,22.8988,22.7546,22.7727,150937.0
2016-08-04 15:00:00,37.9,38.06,37.75,37.92,253589.0,22.7666,22.8628,22.6765,22.7787,253589.0
2016-08-04 15:30:00,37.93,38.0,37.85,37.96,476755.0,22.7847,22.8267,22.7366,22.8027,476755.0
2016-08-05 09:30:00,38.07,38.16,37.13,37.48,480166.0,22.8688,22.9228,22.3041,22.5143,480166.0
2016-08-05 10:00:00,37.48,37.83,37.37,37.55,227039.0,22.5143,22.7246,22.4483,22.5564,227039.0
2016-08-05 10:30:00,37.56,37.66,37.41,37.65,245134.0,22.5624,22.6225,22.4723,22.6165,245134.0
2016-08-05 11:00:00,37.64,37.78,37.63,37.75,181913.0,22.6105,22.6946,22.6045,22.6765,181913.0
2016-08-05 11:30:00,37.74,37.79,37.59,37.65,168781.0,22.6705,22.7006,22.5804,22.6165,168781.0
2016-08-05 12:00:00,37.65,38.08,37.65,38.07,250632.0,22.6165,22.8748,22.6165,22.8688,250632.0
2016-08-05 12:30:00,38.07,38.09,37.96,38.04,215840.0,22.8688,22.8808,22.8027,22.8507,215840.0
2016-08-05 13:00:00,38.04,38.05,37.76,37.77,157290.0,22.8507,22.8567,22.6825,22.6886,157290.0
2016-08-05 13:30:00,37.77,37.85,37.69,37.8,171618.0,22.6886,22.7366,22.6405,22.7066,171618.0
2016-08-05 14:00:00,37.8,37.88,37.77,37.82,168062.0,22.7066,22.7546,22.6886,22.7186,168062.0
2016-08-05 14:30:00,37.82,37.82,37.55,37.6,195798.0,22.7186,22.7186,22.5564,22.5864,195798.0
2016-08-05 15:00:00,37.59,37.83,37.59,37.82,231455.0,22.5804,22.7246,22.5804,22.7186,231455.0
2016-08-05 15:30:00,37.82,37.82,37.66,37.77,507876.0,22.7186,22.7186,22.6225,22.6886,507876.0
2016-08-08 09:30:00,37.79,37.79,37.05,37.06,148916.0,22.7006,22.7006,22.256,22.2621,148916.0
2016-08-08 10:00:00,37.07,37.29,37.04,37.14,126440.0,22.2681,22.4002,22.25,22.3101,126440.0
2016-08-08 10:30:00,37.15,37.17,37.0,37.01,179224.0,22.3161,22.3281,22.226,22.232,179224.0
2016-08-08 11:00:00,37.02,37.07,36.88,37.03,186885.0,22.238,22.2681,22.1539,22.244,186885.0
2016-08-08 11:30:00,37.02,37.05,36.89,36.94,136366.0,22.238,22.256,22.1599,22.19,136366.0
2016-08-08 12:00:00,36.95,37.01,36.8,36.8,138130.0,22.196,22.232,22.1059,22.1059,138130.0
2016-08-08 12:30:00,36.8,36.89,36.74,36.78,136968.0,22.1059,22.1599,22.0698,22.0939,136968.0
2016-08-08 13:00:00,36.77,36.91,36.75,36.87,130093.0,22.0878,22.1719,22.0758,22.1479,130093.0
2016-08-08 13:30:00,36.88,36.88,36.8,36.88,83014.0,22.1539,22.1539,22.1059,22.1539,83014.0
2016-08-08 14:00:00,36.88,36.88,36.8,36.81,120036.0,22.1539,22.1539,22.1059,22.1119,120036.0
2016-08-08 14:30:00,36.8,36.9,36.78,36.86,131118.0,22.1059,22.1659,22.0939,22.1419,131118.0
2016-08-08 15:00:00,36.87,36.87,36.7,36.73,130046.0,22.1479,22.1479,22.0458,22.0638,130046.0
2016-08-08 15:30:00,36.73,36.8,36.65,36.79,396354.0,22.0638,22.1059,22.0158,22.0999,396354.0
2016-08-09 09:30:00,36.84,36.85,36.38,36.65,163373.0,22.1299,22.1359,21.8536,22.0158,163373.0
2016-08-09 10:00:00,36.65,36.79,36.64,36.74,109456.0,22.0158,22.0999,22.0098,22.0698,109456.0
2016-08-09 10:30:00,36.76,36.84,36.61,36.61,84138.0,22.0818,22.1299,21.9917,21.9917,84138.0
2016-08-09 11:00:00,36.61,36.8,36.61,36.8,114092.0,21.9917,22.1059,21.9917,22.1059,114092.0
2016-08-09 11:30:00,36.8,36.81,36.71,36.72,80874.0,22.1059,22.1119,22.0518,22.0578,80874.0
2016-08-09 12:00:00,36.73,36.75,36.64,36.7,129181.0,22.0638,22.0758,22.0098,22.0458,129181.0
2016-08-09 12:30:00,36.7,36.75,36.66,36.72,72525.0,22.0458,22.0758,22.0218,22.0578,72525.0
2016-08-09 13:00:00,36.72,36.79,36.67,36.77,63215.0,22.0578,22.0999,22.0278,22.0878,63215.0
2016-08-09 13:30:00,36.78,36.82,36.72,36.73,76692.0,22.0939,22.1179,22.0578,22.0638,76692.0
2016-08-09 14:00:00,36.74,36.76,36.68,36.68,80382.0,22.0698,22.0818,22.0338,22.0338,80382.0
2016-08-09 14:30:00,36.69,36.78,36.66,36.77,83716.0,22.0398,22.0939,22.0218,22.0878,83716.0
2016-08-09 15:00:00,36.77,36.86,36.76,36.84,174017.0,22.0878,22.1419,22.0818,22.1299,174017.0
2016-08-09 15:30:00,36.83,36.84,36.73,36.77,365577.0,22.1239,22.1299,22.0638,22.0878,365577.0
2016-08-10 09:30:00,36.86,37.07,36.75,36.87,122749.0,22.1419,22.2681,22.0758,22.1479,122749.0
2016-08-10 10:00:00,36.88,36.98,36.84,36.96,74551.0,22.1539,22.214,22.1299,22.202,74551.0
2016-08-10 10:30:00,36.96,37.17,36.95,37.13,151296.0,22.202,22.3281,22.196,22.3041,151296.0
2016-08-10 11:00:00,37.13,37.24,37.06,37.06,157607.0,22.3041,22.3702,22.2621,22.2621,157607.0
2016-08-10 11:30:00,37.06,37.09,36.88,36.88,92785.0,22.2621,22.2801,22.1539,22.1539,92785.0
2016-08-10 12:00:00,36.88,36.9,36.79,36.79,107854.0,22.1539,22.1659,22.0999,22.0999,107854.0
2016-08-10 12:30:00,36.79,36.86,36.79,36.82,66259.0,22.0999,22.1419,22.0999,22.1179,66259.0
2016-08-10 13:00:00,36.83,36.84,36.72,36.8,117525.0,22.1239,22.1299,22.0578,22.1059,117525.0
2016-08-10 13:30:00,36.8,36.84,36.74,36.74,92093.0,22.1059,22.1299,22.0698,22.0698,92093.0
2016-08-10 14:00:00,36.75,36.78,36.68,36.69,78259.0,22.0758,22.0939,22.0338,22.0398,78259.0
2016-08-10 14:30:00,36.69,36.72,36.54,36.6,125949.0,22.0398,22.0578,21.9497,21.9857,125949.0
2016-08-10 15:00:00,36.59,36.69,36.55,36.69,153532.0,21.9797,22.0398,21.9557,22.0398,153532.0
2016-08-10 15:30:00,36.69,36.73,36.65,36.7,357523.0,22.0398,22.0638,22.0158,22.0458,357523.0
2016-08-11 09:30:00,36.77,36.84,36.48,36.52,130004.0,22.0878,22.1299,21.9136,21.9377,130004.0
2016-08-11 10:00:00,36.52,36.69,36.5,36.65,121979.0,21.9377,22.0398,21.9257,22.0158,121979.0
2016-08-11 10:30:00,36.67,36.83,36.67,36.71,114680.0,22.0278,22.1239,22.0278,22.0518,114680.0
2016-08-11 11:00:00,36.69,36.81,36.68,36.75,93159.0,22.0398,22.1119,22.0338,22.0758,93159.0
2016-08-11 11:30:00,36.75,36.87,36.75,36.86,96673.0,22.0758,22.1479,22.0758,22.1419,96673.0
2016-08-11 12:00:00,36.86,36.89,36.8,36.85,121838.0,22.1419,22.1599,22.1059,22.1359,121838.0
2016-08-11 12:30:00,36.85,36.89,36.81,36.85,86323.0,22.1359,22.1599,22.1119,22.1359,86323.0
2016-08-11 13:00:00,36.84,36.87,36.75,36.79,113304.0,22.1299,22.1479,22.0758,22.0999,113304.0
2016-08-11 13:30:00,36.79,36.84,36.74,36.78,145487.0,22.0999,22.1299,22.0698,22.0939,145487.0
2016-08-11 14:00:00,36.78,36.96,36.75,36.92,165926.0,22.0939,22.202,22.0758,22.178,165926.0
2016-08-11 14:30:00,36.93,37.0,36.88,36.94,177630.0,22.184,22.226,22.1539,22.19,177630.0
2016-08-11 15:00:00,36.94,36.98,36.91,36.96,208277.0,22.19,22.214,22.1719,22.202,208277.0
2016-08-11 15:30:00,36.96,37.08,36.96,37.05,393637.0,22.202,22.2741,22.202,22.256,393637.0
2016-08-12 09:30:00,37.04,37.3,37.04,37.18,83034.0,22.25,22.4062,22.25,22.3341,83034.0
2016-08-12 10:00:00,37.18,37.4,37.18,37.38,61799.0,22.3341,22.4663,22.3341,22.4543,61799.0
2016-08-12 10:30:00,37.38,37.58,37.37,37.56,98657.0,22.4543,22.5744,22.4483,22.5624,98657.0
2016-08-12 11:00:00,37.55,37.55,37.46,37.52,104083.0,22.5564,22.5564,22.5023,22.5384,104083.0
2016-08-12 11:30:00,37.51,37.54,37.4,37.44,81077.0,22.5324,22.5504,22.4663,22.4903,81077.0
2016-08-12 12:00:00,37.44,37.46,37.3,37.35,88478.0,22.4903,22.5023,22.4062,22.4363,88478.0
2016-08-12 12:30:00,37.33,37.34,37.25,37.26,68538.0,22.4242,22.4302,22.3762,22.3822,68538.0
2016-08-12 13:00:00,37.26,37.28,37.14,37.15,47225.0,22.3822,22.3942,22.3101,22.3161,47225.0
2016-08-12 13:30:00,37.16,37.2,37.08,37.19,66938.0,22.3221,22.3462,22.2741,22.3401,66938.0
2016-08-12 14:00:00,37.18,37.23,37.14,37.16,59801.0,22.3341,22.3642,22.3101,22.3221,59801.0
2016-08-12 14:30:00,37.15,37.2,37.09,37.15,53485.0,22.3161,22.3462,22.2801,22.3161,53485.0
2016-08-12 15:00:00,37.15,37.18,37.15,37.17,64016.0,22.3161,22.3341,22.3161,22.3281,64016.0
2016-08-12 15:30:00,37.17,37.2,37.13,37.14,162458.0,22.3281,22.3462,22.3041,22.3101,162458.0
2016-08-15 09:30:00,37.16,37.37,37.06,37.24,85100.0,22.3221,22.4483,22.2621,22.3702,85100.0
2016-08-15 10:00:00,37.24,37.31,37.15,37.24,35428.0,22.3702,22.4122,22.3161,22.3702,35428.0
2016-08-15 10:30:00,37.25,37.33,37.24,37.3,49302.0,22.3762,22.4242,22.3702,22.4062,49302.0
2016-08-15 11:00:00,37.3,37.35,37.18,37.23,81555.0,22.4062,22.4363,22.3341,22.3642,81555.0
2016-08-15 11:30:00,37.23,37.34,37.23,37.33,28836.0,22.3642,22.4302,22.3642,22.4242,28836.0
2016-08-15 12:00:00,37.33,37.39,37.31,37.32,31933.0,22.4242,22.4603,22.4122,22.4182,31933.0
2016-08-15 12:30:00,37.32,37.35,37.25,37.26,26260.0,22.4182,22.4363,22.3762,22.3822,26260.0
2016-08-15 13:00:00,37.27,37.29,37.24,37.27,35309.0,22.3882,22.4002,22.3702,22.3882,35309.0
2016-08-15 13:30:00,37.27,37.38,37.26,37.3,104753.0,22.3882,22.4543,22.3822,22.4062,104753.0
2016-08-15 14:00:00,37.29,37.3,37.24,37.26,73682.0,22.4002,22.4062,22.3702,22.3822,73682.0
2016-08-15 14:30:00,37.26,37.32,37.24,37.25,72866.0,22.3822,22.4182,22.3702,22.3762,72866.0
2016-08-15 15:00:00,37.26,37.31,37.18,37.2,84935.0,22.3822,22.4122,22.3341,22.3462,84935.0
2016-08-15 15:30:00,37.2,37.21,37.04,37.09,243263.0,22.3462,22.3522,22.25,22.2801,243263.0
2016-08-16 09:30:00,37.06,37.13,36.82,36.85,75537.0,22.2621,22.3041,22.1179,22.1359,75537.0
2016-08-16 10:00:00,36.85,37.1,36.85,37.02,73492.0,22.1359,22.2861,22.1359,22.238,73492.0
2016-08-16 10:30:00,37.02,37.11,37.01,37.02,42802.0,22.238,22.2921,22.232,22.238,42802.0
2016-08-16 11:00:00,37.03,37.04,36.94,37.03,47160.0,22.244,22.25,22.19,22.244,47160.0
2016-08-16 11:30:00,37.04,37.05,36.91,36.91,44826.0,22.25,22.256,22.1719,22.1719,44826.0
2016-08-16 12:00:00,36.91,36.94,36.88,36.91,40431.0,22.1719,22.19,22.1539,22.1719,40431.0
2016-08-16 12:30:00,36.91,36.95,36.9,36.92,44883.0,22.1719,22.196,22.1659,22.178,44883.0
2016-08-16 13:00:00,36.92,36.97,36.86,36.91,57503.0,22.178,22.208,22.1419,22.1719,57503.0
2016-08-16 13:30:00,36.91,36.97,36.88,36.96,58774.0,22.1719,22.208,22.1539,22.202,58774.0
2016-08-16 14:00:00,36.97,37.06,36.96,37.02,65481.0,22.208,22.2621,22.202,22.238,65481.0
2016-08-16 14:30:00,37.02,37.03,36.95,36.99,52951.0,22.238,22.244,22.196,22.22,52951.0
2016-08-16 15:00:00,36.98,37.0,36.92,36.93,69134.0,22.214,22.226,22.178,22.184,69134.0
2016-08-16 15:30:00,36.93,36.94,36.86,36.87,234847.0,22.184,22.19,22.1419,22.1479,234847.0
2016-08-17 09:30:00,37.03,37.17,36.85,36.85,143992.0,22.244,22.3281,22.1359,22.1359,143992.0
2016-08-17 10:00:00,36.85,36.97,36.82,36.97,57493.0,22.1359,22.208,22.1179,22.208,57493.0
2016-08-17 10:30:00,36.98,37.01,36.93,37.0,54437.0,22.214,22.232,22.184,22.226,54437.0
2016-08-17 11:00:00,37.0,37.01,36.84,36.85,57547.0,22.226,22.232,22.1299,22.1359,57547.0
2016-08-17 11:30:00,36.86,36.88,36.69,36.71,77327.0,22.1419,22.1539,22.0398,22.0518,77327.0
2016-08-17 12:00:00,36.7,36.79,36.66,36.77,102950.0,22.0458,22.0999,22.0218,22.0878,102950.0
2016-08-17 12:30:00,36.76,36.78,36.61,36.67,116544.0,22.0818,22.0939,21.9917,22.0278,116544.0
2016-08-17 13:00:00,36.68,36.77,36.59,36.77,85558.0,22.0338,22.0878,21.9797,22.0878,85558.0
2016-08-17 13:30:00,36.77,36.81,36.65,36.65,71523.0,22.0878,22.1119,22.0158,22.0158,71523.0
2016-08-17 14:00:00,36.66,37.02,36.57,37.0,89496.0,22.0218,22.238,21.9677,22.226,89496.0
2016-08-17 14:30:00,36.97,36.98,36.85,36.86,81960.0,22.208,22.214,22.1359,22.1419,81960.0
2016-08-17 15:00:00,36.87,36.95,36.84,36.95,79052.0,22.1479,22.196,22.1299,22.196,79052.0
2016-08-17 15:30:00,36.95,37.0,36.92,36.96,234792.0,22.196,22.226,22.178,22.202,234792.0
2016-08-18 09:30:00,36.87,37.42,36.87,37.41,166385.0,22.1479,22.4783,22.1479,22.4723,166385.0
2016-08-18 10:00:00,37.42,37.44,37.28,37.35,64949.0,22.4783,22.4903,22.3942,22.4363,64949.0
2016-08-18 10:30:00,37.36,37.38,37.27,37.38,48039.0,22.4423,22.4543,22.3882,22.4543,48039.0
2016-08-18 11:00:00,37.36,37.4,37.28,37.33,57085.0,22.4423,22.4663,22.3942,22.4242,57085.0
2016-08-18 11:30:00,37.33,37.35,37.07,37.08,71137.0,22.4242,22.4363,22.2681,22.2741,71137.0
2016-08-18 12:00:00,37.08,37.12,37.04,37.08,55336.0,22.2741,22.2981,22.25,22.2741,55336.0
2016-08-18 12:30:00,37.08,37.16,37.07,37.13,54632.0,22.2741,22.3221,22.2681,22.3041,54632.0
2016-08-18 13:00:00,37.13,37.28,37.11,37.24,60223.0,22.3041,22.3942,22.2921,22.3702,60223.0
2016-08-18 13:30:00,37.24,37.33,37.24,37.29,43621.0,22.3702,22.4242,22.3702,22.4002,43621.0
2016-08-18 14:00:00,37.28,37.34,37.27,37.32,41702.0,22.3942,22.4302,22.3882,22.4182,41702.0
2016-08-18 14:30:00,37.33,37.36,37.3,37.35,37390.0,22.4242,22.4423,22.4062,22.4363,37390.0
2016-08-18 15:00:00,37.35,37.41,37.34,37.38,84096.0,22.4363,22.4723,22.4302,22.4543,84096.0
2016-08-18 15:30:00,37.37,37.44,37.33,37.43,272248.0,22.4483,22.4903,22.4242,22.4843,272248.0
2016-08-19 09:30:00,37.5,37.67,37.41,37.52,223693.0,22.5264,22.6285,22.4723,22.5384,223693.0
2016-08-19 10:00:00,37.52,37.7,37.52,37.61,118227.0,22.5384,22.6465,22.5384,22.5924,118227.0
2016-08-19 10:30:00,37.61,37.66,37.55,37.55,98210.0,22.5924,22.6225,22.5564,22.5564,98210.0
2016-08-19 11:00:00,37.56,37.65,37.53,37.59,120597.0,22.5624,22.6165,22.5444,22.5804,120597.0
2016-08-19 11:30:00,37.59,37.67,37.56,37.64,113280.0,22.5804,22.6285,22.5624,22.6105,113280.0
2016-08-19 12:00:00,37.63,37.67,37.6,37.65,89083.0,22.6045,22.6285,22.5864,22.6165,89083.0
2016-08-19 12:30:00,37.64,37.65,37.58,37.63,129718.0,22.6105,22.6165,22.5744,22.6045,129718.0
2016-08-19 13:00:00,37.62,37.67,37.59,37.64,76929.0,22.5984,22.6285,22.5804,22.6105,76929.0
2016-08-19 13:30:00,37.64,37.66,37.61,37.62,78855.0,22.6105,22.6225,22.5924,22.5984,78855.0
2016-08-19 14:00:00,37.63,37.65,37.62,37.64,61446.0,22.6045,22.6165,22.5984,22.6105,61446.0
2016-08-19 14:30:00,37.64,37.69,37.6,37.65,84607.0,22.6105,22.6405,22.5864,22.6165,84607.0
2016-08-19 15:00:00,37.65,37.69,37.61,37.63,123690.0,22.6165,22.6405,22.5924,22.6045,123690.0
2016-08-19 15:30:00,37.63,37.71,37.61,37.67,322402.0,22.6045,22.6525,22.5924,22.6285,322402.0
2016-08-22 09:30:00,37.69,37.75,37.27,37.3,82735.0,22.6405,22.6765,22.3882,22.4062,82735.0
2016-08-22 10:00:00,37.3,37.49,37.3,37.47,49862.0,22.4062,22.5204,22.4062,22.5083,49862.0
2016-08-22 10:30:00,37.49,37.56,37.47,37.56,48487.0,22.5204,22.5624,22.5083,22.5624,48487.0
2016-08-22 11:00:00,37.57,37.63,37.56,37.59,84865.0,22.5684,22.6045,22.5624,22.5804,84865.0
2016-08-22 11:30:00,37.59,37.64,37.53,37.63,53168.0,22.5804,22.6105,22.5444,22.6045,53168.0
2016-08-22 12:00:00,37.64,37.75,37.63,37.75,39723.0,22.6105,22.6765,22.6045,22.6765,39723.0
2016-08-22 12:30:00,37.75,37.76,37.69,37.72,38058.0,22.6765,22.6825,22.6405,22.6585,38058.0
2016-08-22 13:00:00,37.72,37.73,37.62,37.66,65341.0,22.6585,22.6645,22.5984,22.6225,65341.0
2016-08-22 13:30:00,37.65,37.76,37.64,37.74,75685.0,22.6165,22.6825,22.6105,22.6705,75685.0
2016-08-22 14:00:00,37.75,37.87,37.75,37.86,78309.0,22.6765,22.7486,22.6765,22.7426,78309.0
2016-08-22 14:30:00,37.85,37.92,37.83,37.84,67422.0,22.7366,22.7787,22.7246,22.7306,67422.0
2016-08-22 15:00:00,37.84,37.91,37.82,37.88,110826.0,22.7306,22.7727,22.7186,22.7546,110826.0
2016-08-22 15:30:00,37.89,37.96,37.87,37.95,289794.0,22.7606,22.8027,22.7486,22.7967,289794.0
2016-08-23 09:30:00,38.07,38.12,37.92,38.07,105065.0,22.8688,22.8988,22.7787,22.8688,105065.0
2016-08-23 10:00:00,38.08,38.16,38.02,38.11,78221.0,22.8748,22.9228,22.8387,22.8928,78221.0
2016-08-23 10:30:00,38.1,38.13,38.06,38.12,67910.0,22.8868,22.9048,22.8628,22.8988,67910.0
2016-08-23 11:00:00,38.13,38.19,38.1,38.13,59096.0,22.9048,22.9408,22.8868,22.9048,59096.0
2016-08-23 11:30:00,38.13,38.16,38.1,38.12,63401.0,22.9048,22.9228,22.8868,22.8988,63401.0
2016-08-23 12:00:00,38.12,38.14,38.08,38.11,127473.0,22.8988,22.9108,22.8748,22.8928,127473.0
2016-08-23 12:30:00,38.1,38.17,38.1,38.14,74159.0,22.8868,22.9288,22.8868,22.9108,74159.0
2016-08-23 13:00:00,38.13,38.23,38.11,38.23,36920.0,22.9048,22.9649,22.8928,22.9649,36920.0
2016-08-23 13:30:00,38.23,38.23,38.16,38.16,45666.0,22.9649,22.9649,22.9228,22.9228,45666.0
2016-08-23 14:00:00,38.16,38.17,38.11,38.16,85146.0,22.9228,22.9288,22.8928,22.9228,85146.0
2016-08-23 14:30:00,38.16,38.17,38.11,38.11,51965.0,22.9228,22.9288,22.8928,22.8928,51965.0
2016-08-23 15:00:00,38.12,38.14,38.11,38.14,67491.0,22.8988,22.9108,22.8928,22.9108,67491.0
2016-08-23 15:30:00,38.14,38.14,38.08,38.11,240698.0,22.9108,22.9108,22.8748,22.8928,240698.0
2016-08-24 09:30:00,38.02,38.04,37.83,37.95,70592.0,22.8387,22.8507,22.7246,22.7967,70592.0
2016-08-24 10:00:00,37.95,37.95,37.79,37.82,159548.0,22.7967,22.7967,22.7006,22.7186,159548.0
2016-08-24 10:30:00,37.81,37.81,37.71,37.76,60630.0,22.7126,22.7126,22.6525,22.6825,60630.0
2016-08-24 11:00:00,37.76,37.81,37.73,37.8,55166.0,22.6825,22.7126,22.6645,22.7066,55166.0
2016-08-24 11:30:00,37.8,37.86,37.79,37.83,53011.0,22.7066,22.7426,22.7006,22.7246,53011.0
2016-08-24 12:00:00,37.83,37.95,37.82,37.94,70149.0,22.7246,22.7967,22.7186,22.7907,70149.0
2016-08-24 12:30:00,37.94,37.99,37.9,37.98,66111.0,22.7907,22.8207,22.7666,22.8147,66111.0
2016-08-24 13:00:00,37.99,38.03,37.97,38.01,46748.0,22.8207,22.8447,22.8087,22.8327,46748.0
2016-08-24 13:30:00,38.0,38.02,37.96,38.02,46085.0,22.8267,22.8387,22.8027,22.8387,46085.0
2016-08-24 14:00:00,38.02,38.03,37.97,38.02,60789.0,22.8387,22.8447,22.8087,22.8387,60789.0
2016-08-24 14:30:00,38.02,38.08,38.0,38.03,76290.0,22.8387,22.8748,22.8267,22.8447,76290.0
2016-08-24 15:00:00,38.04,38.04,37.98,38.0,61073.0,22.8507,22.8507,22.8147,22.8267,61073.0
2016-08-24 15:30:00,38.0,38.02,37.95,38.01,263544.0,22.8267,22.8387,22.7967,22.8327,263544.0
2016-08-25 09:30:00,38.02,38.48,38.02,38.48,88604.0,22.8387,23.1151,22.8387,23.1151,88604.0
2016-08-25 10:00:00,38.49,38.51,38.35,38.41,92110.0,23.1211,23.1331,23.037,23.073,92110.0
2016-08-25 10:30:00,38.4,38.43,38.27,38.34,64468.0,23.067,23.085,22.9889,23.031,64468.0
2016-08-25 11:00:00,38.34,38.47,38.33,38.41,61302.0,23.031,23.109,23.0249,23.073,61302.0
2016-08-25 11:30:00,38.41,38.41,38.27,38.28,81235.0,23.073,23.073,22.9889,22.9949,81235.0
2016-08-25 12:00:00,38.28,38.3,38.13,38.17,68898.0,22.9949,23.0069,22.9048,22.9288,68898.0
2016-08-25 12:30:00,38.18,38.33,38.18,38.31,68596.0,22.9348,23.0249,22.9348,23.0129,68596.0
2016-08-25 13:00:00,38.32,38.41,38.32,38.39,60163.0,23.0189,23.073,23.0189,23.061,60163.0
2016-08-25 13:30:00,38.38,38.49,38.36,38.44,166930.0,23.055,23.1211,23.043,23.091,166930.0
2016-08-25 14:00:00,38.43,38.46,38.37,38.39,105836.0,23.085,23.103,23.049,23.061,105836.0
2016-08-25 14:30:00,38.39,38.4,38.31,38.32,159136.0,23.061,23.067,23.0129,23.0189,159136.0
2016-08-25 15:00:00,38.31,38.39,38.29,38.39,88042.0,23.0129,23.061,23.0009,23.061,88042.0
2016-08-25 15:30:00,38.39,38.39,38.33,38.39,200751.0,23.061,23.061,23.0249,23.061,200751.0
2016-08-26 09:30:00,38.43,38.86,38.43,38.82,92147.0,23.085,23.3433,23.085,23.3193,92147.0
2016-08-26 10:00:00,38.8,38.96,38.58,38.86,95462.0,23.3073,23.4034,23.1751,23.3433,95462.0
2016-08-26 10:30:00,38.87,38.87,38.66,38.66,38620.0,23.3493,23.3493,23.2232,23.2232,38620.0
2016-08-26 11:00:00,38.66,38.78,38.65,38.65,88807.0,23.2232,23.2953,23.2172,23.2172,88807.0
2016-08-26 11:30:00,38.65,38.75,38.5,38.52,87744.0,23.2172,23.2772,23.1271,23.1391,87744.0
2016-08-26 12:00:00,38.51,38.51,38.25,38.29,142414.0,23.1331,23.1331,22.9769,23.0009,142414.0
2016-08-26 12:30:00,38.28,38.33,38.19,38.3,294713.0,22.9949,23.0249,22.9408,23.0069,294713.0
2016-08-26 13:00:00,38.29,38.33,38.26,38.3,116455.0,23.0009,23.0249,22.9829,23.0069,116455.0
2016-08-26 13:30:00,38.3,38.31,38.0,38.04,241726.0,23.0069,23.0129,22.8267,22.8507,241726.0
2016-08-26 14:00:00,38.03,38.31,38.01,38.13,852722.0,22.8447,23.0129,22.8327,22.9048,852722.0
2016-08-26 14:30:00,38.14,38.14,37.99,38.08,151867.0,22.9108,22.9108,22.8207,22.8748,151867.0
2016-08-26 15:00:00,38.07,38.23,38.04,38.19,127930.0,22.8688,22.9649,22.8507,22.9408,127930.0
2016-08-26 15:30:00,38.19,38.28,38.19,38.26,349842.0,22.9408,22.9949,22.9408,22.9829,349842.0
2016-08-29 09:30:00,38.33,38.63,38.26,38.47,87431.0,23.0249,23.2052,22.9829,23.109,87431.0
2016-08-29 10:00:00,38.48,38.53,38.35,38.43,29864.0,23.1151,23.1451,23.037,23.085,29864.0
2016-08-29 10:30:00,38.45,38.48,38.33,38.38,73992.0,23.097,23.1151,23.0249,23.055,73992.0
2016-08-29 11:00:00,38.39,38.44,38.33,38.37,69996.0,23.061,23.091,23.0249,23.049,69996.0
2016-08-29 11:30:00,38.37,38.53,38.36,38.53,40952.0,23.049,23.1451,23.043,23.1451,40952.0
2016-08-29 12:00:00,38.53,38.54,38.43,38.43,39062.0,23.1451,23.1511,23.085,23.085,39062.0
2016-08-29 12:30:00,38.43,38.49,38.39,38.39,35957.0,23.085,23.1211,23.061,23.061,35957.0
2016-08-29 13:00:00,38.4,38.45,38.33,38.38,45605.0,23.067,23.097,23.0249,23.055,45605.0
2016-08-29 13:30:00,38.39,38.43,38.36,38.39,53219.0,23.061,23.085,23.043,23.061,53219.0
2016-08-29 14:00:00,38.39,38.47,38.39,38.4,63302.0,23.061,23.109,23.061,23.067,63302.0
2016-08-29 14:30:00,38.4,38.43,38.37,38.42,68501.0,23.067,23.085,23.049,23.079,68501.0
2016-08-29 15:00:00,38.42,38.47,38.38,38.41,73995.0,23.079,23.109,23.055,23.073,73995.0
2016-08-29 15:30:00,38.41,38.47,38.37,38.47,217409.0,23.073,23.109,23.049,23.109,217409.0
2016-08-30 09:30:00,38.45,38.52,38.3,38.45,98006.0,23.097,23.1391,23.0069,23.097,98006.0
2016-08-30 10:00:00,38.46,38.46,38.35,38.4,107466.0,23.103,23.103,23.037,23.067,107466.0
2016-08-30 10:30:00,38.4,38.44,38.27,38.34,118636.0,23.067,23.091,22.9889,23.031,118636.0
2016-08-30 11:00:00,38.34,38.39,38.33,38.35,104982.0,23.031,23.061,23.0249,23.037,104982.0
2016-08-30 11:30:00,38.36,38.38,38.31,38.36,65783.0,23.043,23.055,23.0129,23.043,65783.0
2016-08-30 12:00:00,38.35,38.36,38.3,38.32,37323.0,23.037,23.043,23.0069,23.0189,37323.0
2016-08-30 12:30:00,38.32,38.36,38.31,38.34,33321.0,23.0189,23.043,23.0129,23.031,33321.0
2016-08-30 13:00:00,38.34,38.4,38.34,38.37,56554.0,23.031,23.067,23.031,23.049,56554.0
2016-08-30 13:30:00,38.36,38.38,38.34,38.34,59471.0,23.043,23.055,23.031,23.031,59471.0
2016-08-30 14:00:00,38.35,38.36,38.31,38.31,96951.0,23.037,23.043,23.0129,23.0129,96951.0
2016-08-30 14:30:00,38.31,38.37,38.29,38.34,114153.0,23.0129,23.049,23.0009,23.031,114153.0
2016-08-30 15:00:00,38.34,38.43,38.34,38.39,94767.0,23.031,23.085,23.031,23.061,94767.0
2016-08-30 15:30:00,38.38,38.43,38.36,38.4,254250.0,23.055,23.085,23.043,23.067,254250.0
2016-08-31 09:30:00,38.33,38.52,38.05,38.07,301868.0,23.0249,23.1391,22.8567,22.8688,301868.0
2016-08-31 10:00:00,38.06,38.18,38.05,38.1,172216.0,22.8628,22.9348,22.8567,22.8868,172216.0
2016-08-31 10:30:00,38.09,38.19,38.08,38.16,98197.0,22.8808,22.9408,22.8748,22.9228,98197.0
2016-08-31 11:00:00,38.17,38.31,38.16,38.27,70532.0,22.9288,23.0129,22.9228,22.9889,70532.0
2016-08-31 11:30:00,38.27,38.44,38.26,38.41,56406.0,22.9889,23.091,22.9829,23.073,56406.0
2016-08-31 12:00:00,38.4,38.48,38.37,38.46,40450.0,23.067,23.1151,23.049,23.103,40450.0
2016-08-31 12:30:00,38.44,38.44,38.35,38.36,45819.0,23.091,23.091,23.037,23.043,45819.0
2016-08-31 13:00:00,38.36,38.37,38.29,38.3,39911.0,23.043,23.049,23.0009,23.0069,39911.0
2016-08-31 13:30:00,38.31,38.33,38.2,38.24,122041.0,23.0129,23.0249,22.9469,22.9709,122041.0
2016-08-31 14:00:00,38.25,38.42,38.24,38.42,66395.0,22.9769,23.079,22.9709,23.079,66395.0
2016-08-31 14:30:00,38.41,38.45,38.37,38.4,74941.0,23.073,23.097,23.049,23.067,74941.0
2016-08-31 15:00:00,38.4,38.46,38.38,38.44,92540.0,23.067,23.103,23.055,23.091,92540.0
2016-08-31 15:30:00,38.44,38.52,38.37,38.41,415283.0,23.091,23.1391,23.049,23.073,415283.0
2016-09-01 09:30:00,38.48,38.61,38.39,38.42,71719.0,23.1151,23.1931,23.061,23.079,71719.0
2016-09-01 10:00:00,38.39,38.71,38.35,38.42,82975.0,23.061,23.2532,23.037,23.079,82975.0
2016-09-01 10:30:00,38.4,38.44,38.32,38.35,132953.0,23.067,23.091,23.0189,23.037,132953.0
2016-09-01 11:00:00,38.35,38.45,38.3,38.4,114162.0,23.037,23.097,23.0069,23.067,114162.0
2016-09-01 11:30:00,38.4,38.49,38.39,38.45,109225.0,23.067,23.1211,23.061,23.097,109225.0
2016-09-01 12:00:00,38.47,38.57,38.37,38.57,124803.0,23.109,23.1691,23.049,23.1691,124803.0
2016-09-01 12:30:00,38.57,38.62,38.48,38.52,81505.0,23.1691,23.1991,23.1151,23.1391,81505.0
2016-09-01 13:00:00,38.52,38.53,38.46,38.51,150309.0,23.1391,23.1451,23.103,23.1331,150309.0
2016-09-01 13:30:00,38.53,38.56,38.47,38.51,82964.0,23.1451,23.1631,23.109,23.1331,82964.0
2016-09-01 14:00:00,38.51,38.51,38.38,38.43,83503.0,23.1331,23.1331,23.055,23.085,83503.0
2016-09-01 14:30:00,38.43,38.61,38.39,38.61,171742.0,23.085,23.1931,23.061,23.1931,171742.0
2016-09-01 15:00:00,38.62,38.63,38.45,38.51,158562.0,23.1991,23.2052,23.097,23.1331,158562.0
2016-09-01 15:30:00,38.52,38.57,38.49,38.55,475291.0,23.1391,23.1691,23.1211,23.1571,475291.0
2016-09-02 09:30:00,38.7,39.46,38.59,39.18,101059.0,23.2472,23.7037,23.1811,23.5355,101059.0
2016-09-02 10:00:00,39.18,39.22,38.75,38.77,63956.0,23.5355,23.5596,23.2772,23.2893,63956.0
2016-09-02 10:30:00,38.77,38.83,38.71,38.71,48380.0,23.2893,23.3253,23.2532,23.2532,48380.0
2016-09-02 11:00:00,38.71,38.79,38.69,38.72,46286.0,23.2532,23.3013,23.2412,23.2592,46286.0
2016-09-02 11:30:00,38.73,38.76,38.67,38.76,44648.0,23.2652,23.2832,23.2292,23.2832,44648.0
2016-09-02 12:00:00,38.76,38.78,38.64,38.71,81183.0,23.2832,23.2953,23.2112,23.2532,81183.0
2016-09-02 12:30:00,38.73,38.77,38.69,38.77,26657.0,23.2652,23.2893,23.2412,23.2893,26657.0
2016-09-02 13:00:00,38.76,38.77,38.66,38.71,86126.0,23.2832,23.2893,23.2232,23.2532,86126.0
2016-09-02 13:30:00,38.71,38.72,38.6,38.68,83777.0,23.2532,23.2592,23.1871,23.2352,83777.0
2016-09-02 14:00:00,38.69,38.71,38.61,38.66,70100.0,23.2412,23.2532,23.1931,23.2232,70100.0
2016-09-02 14:30:00,38.67,38.75,38.65,38.75,90816.0,23.2292,23.2772,23.2172,23.2772,90816.0
2016-09-02 15:00:00,38.75,38.76,38.67,38.71,76633.0,23.2772,23.2832,23.2292,23.2532,76633.0
2016-09-02 15:30:00,38.71,38.81,38.7,38.8,173333.0,23.2532,23.3133,23.2472,23.3073,173333.0
2016-09-06 09:30:00,38.89,39.22,38.86,39.21,102992.0,23.3613,23.5596,23.3433,23.5536,102992.0
2016-09-06 10:00:00,39.2,39.32,39.05,39.3,103311.0,23.5476,23.6196,23.4575,23.6076,103311.0
2016-09-06 10:30:00,39.3,39.42,39.23,39.24,111552.0,23.6076,23.6797,23.5656,23.5716,111552.0
2016-09-06 11:00:00,39.24,39.38,39.19,39.35,86553.0,23.5716,23.6557,23.5415,23.6377,86553.0
2016-09-06 11:30:00,39.34,39.51,39.31,39.41,87444.0,23.6317,23.7338,23.6136,23.6737,87444.0
2016-09-06 12:00:00,39.42,39.45,39.34,39.42,60795.0,23.6797,23.6977,23.6317,23.6797,60795.0
2016-09-06 12:30:00,39.42,39.48,39.37,39.47,67598.0,23.6797,23.7158,23.6497,23.7097,67598.0
2016-09-06 13:00:00,39.47,39.51,39.4,39.5,58182.0,23.7097,23.7338,23.6677,23.7278,58182.0
2016-09-06 13:30:00,39.5,39.57,39.48,39.54,78614.0,23.7278,23.7698,23.7158,23.7518,78614.0
2016-09-06 14:00:00,39.55,39.55,39.46,39.52,66285.0,23.7578,23.7578,23.7037,23.7398,66285.0
2016-09-06 14:30:00,39.52,39.56,39.51,39.55,72027.0,23.7398,23.7638,23.7338,23.7578,72027.0
2016-09-06 15:00:00,39.55,39.56,39.49,39.52,96473.0,23.7578,23.7638,23.7218,23.7398,96473.0
2016-09-06 15:30:00,39.52,39.6,39.49,39.59,251820.0,23.7398,23.7878,23.7218,23.7818,251820.0
2016-09-07 09:30:00,39.59,39.75,39.31,39.48,78378.0,23.7818,23.8779,23.6136,23.7158,78378.0
2016-09-07 10:00:00,39.48,39.66,39.45,39.63,70578.0,23.7158,23.8239,23.6977,23.8059,70578.0
2016-09-07 10:30:00,39.63,39.64,39.48,39.48,72530.0,23.8059,23.8119,23.7158,23.7158,72530.0
2016-09-07 11:00:00,39.48,39.56,39.45,39.55,97483.0,23.7158,23.7638,23.6977,23.7578,97483.0
2016-09-07 11:30:00,39.55,39.64,39.53,39.6,82780.0,23.7578,23.8119,23.7458,23.7878,82780.0
2016-09-07 12:00:00,39.59,39.64,39.51,39.54,58460.0,23.7818,23.8119,23.7338,23.7518,58460.0
2016-09-07 12:30:00,39.55,39.59,39.49,39.5,53764.0,23.7578,23.7818,23.7218,23.7278,53764.0
2016-09-07 13:00:00,39.49,39.58,39.48,39.56,63064.0,23.7218,23.7758,23.7158,23.7638,63064.0
2016-09-07 13:30:00,39.57,39.57,39.47,39.55,60038.0,23.7698,23.7698,23.7097,23.7578,60038.0
2016-09-07 14:00:00,39.55,39.64,39.49,39.59,89777.0,23.7578,23.8119,23.7218,23.7818,89777.0
2016-09-07 14:30:00,39.59,39.6,39.5,39.54,72185.0,23.7818,23.7878,23.7278,23.7518,72185.0
2016-09-07 15:00:00,39.55,39.62,39.52,39.62,84250.0,23.7578,23.7999,23.7398,23.7999,84250.0
2016-09-07 15:30:00,39.62,39.63,39.56,39.63,246422.0,23.7999,23.8059,23.7638,23.8059,246422.0
2016-09-08 09:30:00,39.02,39.04,38.59,38.64,82786.0,23.7364,23.7486,23.4748,23.5052,82786.0
2016-09-08 10:00:00,38.63,38.73,38.49,38.53,95033.0,23.4992,23.56,23.414,23.4383,95033.0
2016-09-08 10:30:00,38.53,38.62,38.4,38.42,91451.0,23.4383,23.4931,23.3592,23.3714,91451.0
2016-09-08 11:00:00,38.43,38.48,38.25,38.3,87021.0,23.3775,23.4079,23.268,23.2984,87021.0
2016-09-08 11:30:00,38.31,38.36,38.21,38.22,95789.0,23.3045,23.3349,23.2437,23.2498,95789.0
2016-09-08 12:00:00,38.22,38.26,38.21,38.24,117391.0,23.2498,23.2741,23.2437,23.2619,117391.0
2016-09-08 12:30:00,38.24,38.35,38.21,38.33,89665.0,23.2619,23.3288,23.2437,23.3167,89665.0
2016-09-08 13:00:00,38.33,38.35,38.26,38.28,83127.0,23.3167,23.3288,23.2741,23.2863,83127.0
2016-09-08 13:30:00,38.28,38.33,38.24,38.29,81067.0,23.2863,23.3167,23.2619,23.2923,81067.0
2016-09-08 14:00:00,38.29,38.41,38.28,38.34,93299.0,23.2923,23.3653,23.2863,23.3227,93299.0
2016-09-08 14:30:00,38.34,38.5,38.32,38.42,153347.0,23.3227,23.4201,23.3106,23.3714,153347.0
2016-09-08 15:00:00,38.41,38.45,38.36,38.39,151734.0,23.3653,23.3897,23.3349,23.3532,151734.0
2016-09-08 15:30:00,38.39,38.45,38.28,38.29,264561.0,23.3532,23.3897,23.2863,23.2923,264561.0
2016-09-09 09:30:00,37.84,37.89,37.06,37.11,131119.0,23.0186,23.049,22.5441,22.5745,131119.0
2016-09-09 10:00:00,37.06,37.11,36.88,36.99,145539.0,22.5441,22.5745,22.4346,22.5015,145539.0
2016-09-09 10:30:00,36.98,37.01,36.85,37.01,143496.0,22.4954,22.5137,22.4164,22.5137,143496.0
2016-09-09 11:00:00,37.0,37.15,36.91,37.15,92535.0,22.5076,22.5989,22.4529,22.5989,92535.0
2016-09-09 11:30:00,37.17,37.17,36.86,36.94,70069.0,22.611,22.611,22.4224,22.4711,70069.0
2016-09-09 12:00:00,36.94,36.95,36.73,36.75,124498.0,22.4711,22.4772,22.3434,22.3555,124498.0
2016-09-09 12:30:00,36.76,36.76,36.65,36.71,108481.0,22.3616,22.3616,22.2947,22.3312,108481.0
2016-09-09 13:00:00,36.71,36.72,36.52,36.61,111414.0,22.3312,22.3373,22.2156,22.2704,111414.0
2016-09-09 13:30:00,36.61,36.66,36.42,36.66,73208.0,22.2704,22.3008,22.1548,22.3008,73208.0
2016-09-09 14:00:00,36.66,36.67,36.54,36.67,135246.0,22.3008,22.3069,22.2278,22.3069,135246.0
2016-09-09 14:30:00,36.68,36.69,36.52,36.59,130311.0,22.3129,22.319,22.2156,22.2582,130311.0
2016-09-09 15:00:00,36.59,36.67,36.51,36.66,143602.0,22.2582,22.3069,22.2095,22.3008,143602.0
2016-09-09 15:30:00,36.66,36.67,36.41,36.42,358154.0,22.3008,22.3069,22.1487,22.1548,358154.0
2016-09-12 09:30:00,36.32,36.8,36.25,36.68,89135.0,22.094,22.3859,22.0514,22.3129,89135.0
2016-09-12 10:00:00,36.68,36.75,36.54,36.6,110718.0,22.3129,22.3555,22.2278,22.2643,110718.0
2016-09-12 10:30:00,36.61,36.61,36.48,36.53,92627.0,22.2704,22.2704,22.1913,22.2217,92627.0
2016-09-12 11:00:00,36.53,36.64,36.5,36.54,83670.0,22.2217,22.2886,22.2035,22.2278,83670.0
2016-09-12 11:30:00,36.53,36.63,36.49,36.55,71398.0,22.2217,22.2825,22.1974,22.2339,71398.0
2016-09-12 12:00:00,36.54,36.57,36.45,36.49,69154.0,22.2278,22.246,22.173,22.1974,69154.0
2016-09-12 12:30:00,36.5,36.51,36.39,36.49,78479.0,22.2035,22.2095,22.1365,22.1974,78479.0
2016-09-12 13:00:00,36.49,36.74,36.49,36.55,87988.0,22.1974,22.3494,22.1974,22.2339,87988.0
2016-09-12 13:30:00,36.57,36.66,36.46,36.64,105321.0,22.246,22.3008,22.1791,22.2886,105321.0
2016-09-12 14:00:00,36.63,36.94,36.63,36.82,89712.0,22.2825,22.4711,22.2825,22.3981,89712.0
2016-09-12 14:30:00,36.82,36.94,36.79,36.8,80117.0,22.3981,22.4711,22.3799,22.3859,80117.0
2016-09-12 15:00:00,36.81,36.86,36.78,36.85,127958.0,22.392,22.4224,22.3738,22.4164,127958.0
2016-09-12 15:30:00,36.86,36.97,36.77,36.77,358540.0,22.4224,22.4894,22.3677,22.3677,358540.0
2016-09-13 09:30:00,36.56,36.56,36.21,36.51,83399.0,22.24,22.24,22.027,22.2095,83399.0
2016-09-13 10:00:00,36.5,36.56,36.26,36.29,82792.0,22.2035,22.24,22.0575,22.0757,82792.0
2016-09-13 10:30:00,36.29,36.39,36.24,36.27,108456.0,22.0757,22.1365,22.0453,22.0635,108456.0
2016-09-13 11:00:00,36.26,36.29,36.06,36.06,213886.0,22.0575,22.0757,21.9358,21.9358,213886.0
2016-09-13 11:30:00,36.07,36.23,36.01,36.23,96908.0,21.9419,22.0392,21.9054,22.0392,96908.0
2016-09-13 12:00:00,36.22,36.25,36.03,36.05,96031.0,22.0331,22.0514,21.9175,21.9297,96031.0
2016-09-13 12:30:00,36.06,36.11,36.0,36.05,86821.0,21.9358,21.9662,21.8993,21.9297,86821.0
2016-09-13 13:00:00,36.05,36.35,35.95,36.34,106272.0,21.9297,22.1122,21.8689,22.1061,106272.0
2016-09-13 13:30:00,36.34,36.4,36.09,36.14,92825.0,22.1061,22.1426,21.954,21.9845,92825.0
2016-09-13 14:00:00,36.12,36.23,36.09,36.18,58894.0,21.9723,22.0392,21.954,22.0088,58894.0
2016-09-13 14:30:00,36.17,36.27,36.08,36.16,79298.0,22.0027,22.0635,21.948,21.9966,79298.0
2016-09-13 15:00:00,36.16,36.24,36.03,36.21,99156.0,21.9966,22.0453,21.9175,22.027,99156.0
2016-09-13 15:30:00,36.22,36.27,36.0,36.01,319669.0,22.0331,22.0635,21.8993,21.9054,319669.0
2016-09-14 09:30:00,36.09,36.27,36.03,36.12,67977.0,21.954,22.0635,21.9175,21.9723,67977.0
2016-09-14 10:00:00,36.14,36.3,35.97,36.28,173705.0,21.9845,22.0818,21.881,22.0696,173705.0
2016-09-14 10:30:00,36.29,36.37,36.05,36.08,59281.0,22.0757,22.1244,21.9297,21.948,59281.0
2016-09-14 11:00:00,36.08,36.14,35.94,35.94,82775.0,21.948,21.9845,21.8628,21.8628,82775.0
2016-09-14 11:30:00,35.93,36.03,35.82,36.02,111947.0,21.8567,21.9175,21.7898,21.9115,111947.0
2016-09-14 12:00:00,36.03,36.1,35.94,35.97,113793.0,21.9175,21.9601,21.8628,21.881,113793.0
2016-09-14 12:30:00,35.97,36.02,35.9,35.94,63013.0,21.881,21.9115,21.8385,21.8628,63013.0
2016-09-14 13:00:00,35.94,35.94,35.8,35.8,58008.0,21.8628,21.8628,21.7776,21.7776,58008.0
2016-09-14 13:30:00,35.8,35.84,35.63,35.64,108515.0,21.7776,21.802,21.6742,21.6803,108515.0
2016-09-14 14:00:00,35.64,35.7,35.63,35.67,101135.0,21.6803,21.7168,21.6742,21.6986,101135.0
2016-09-14 14:30:00,35.67,35.69,35.6,35.68,91049.0,21.6986,21.7107,21.656,21.7046,91049.0
2016-09-14 15:00:00,35.69,35.7,35.52,35.52,129888.0,21.7107,21.7168,21.6073,21.6073,129888.0
2016-09-14 15:30:00,35.53,35.69,35.53,35.64,279941.0,21.6134,21.7107,21.6134,21.6803,279941.0
2016-09-15 09:30:00,35.56,35.86,35.42,35.65,133940.0,21.6316,21.8141,21.5465,21.6864,133940.0
2016-09-15 10:00:00,35.68,35.8,35.61,35.74,96951.0,21.7046,21.7776,21.6621,21.7411,96951.0
2016-09-15 10:30:00,35.72,35.8,35.62,35.69,113941.0,21.729,21.7776,21.6681,21.7107,113941.0
2016-09-15 11:00:00,35.69,35.94,35.66,35.92,103534.0,21.7107,21.8628,21.6925,21.8506,103534.0
2016-09-15 11:30:00,35.92,36.05,35.92,35.98,83362.0,21.8506,21.9297,21.8506,21.8871,83362.0
2016-09-15 12:00:00,35.98,36.05,35.97,35.97,69270.0,21.8871,21.9297,21.881,21.881,69270.0
2016-09-15 12:30:00,35.97,36.0,35.89,35.98,92823.0,21.881,21.8993,21.8324,21.8871,92823.0
2016-09-15 13:00:00,35.97,36.09,35.87,35.91,84299.0,21.881,21.954,21.8202,21.8445,84299.0
2016-09-15 13:30:00,35.92,35.99,35.92,35.96,95153.0,21.8506,21.8932,21.8506,21.875,95153.0
2016-09-15 14:00:00,35.96,36.11,35.96,36.08,86390.0,21.875,21.9662,21.875,21.948,86390.0
2016-09-15 14:30:00,36.08,36.11,36.02,36.06,90150.0,21.948,21.9662,21.9115,21.9358,90150.0
2016-09-15 15:00:00,36.05,36.08,36.01,36.07,113530.0,21.9297,21.948,21.9054,21.9419,113530.0
2016-09-15 15:30:00,36.06,36.2,36.04,36.05,340428.0,21.9358,22.021,21.9236,21.9297,340428.0
2016-09-16 09:30:00,35.78,36.09,35.65,35.77,283873.0,21.7655,21.954,21.6864,21.7594,283873.0
2016-09-16 10:00:00,35.78,35.82,35.7,35.77,77706.0,21.7655,21.7898,21.7168,21.7594,77706.0
2016-09-16 10:30:00,35.77,35.89,35.73,35.86,70655.0,21.7594,21.8324,21.7351,21.8141,70655.0
2016-09-16 11:00:00,35.86,35.95,35.81,35.91,89991.0,21.8141,21.8689,21.7837,21.8445,89991.0
2016-09-16 11:30:00,35.92,35.99,35.9,35.98,51188.0,21.8506,21.8932,21.8385,21.8871,51188.0
2016-09-16 12:00:00,35.97,36.02,35.9,35.97,43753.0,21.881,21.9115,21.8385,21.881,43753.0
2016-09-16 12:30:00,35.98,35.99,35.89,35.95,47211.0,21.8871,21.8932,21.8324,21.8689,47211.0
2016-09-16 13:00:00,35.95,35.97,35.9,35.93,46385.0,21.8689,21.881,21.8385,21.8567,46385.0
2016-09-16 13:30:00,35.93,35.94,35.79,35.86,64145.0,21.8567,21.8628,21.7715,21.8141,64145.0
2016-09-16 14:00:00,35.85,35.86,35.7,35.73,104816.0,21.808,21.8141,21.7168,21.7351,104816.0
2016-09-16 14:30:00,35.74,35.78,35.66,35.66,91431.0,21.7411,21.7655,21.6925,21.6925,91431.0
2016-09-16 15:00:00,35.67,35.77,35.67,35.73,94200.0,21.6986,21.7594,21.6986,21.7351,94200.0
2016-09-16 15:30:00,35.73,35.92,35.73,35.81,354755.0,21.7351,21.8506,21.7351,21.7837,354755.0
2016-09-19 09:30:00,36.03,36.25,35.92,36.22,57005.0,21.9175,22.0514,21.8506,22.0331,57005.0
2016-09-19 10:00:00,36.22,36.31,36.09,36.16,108939.0,22.0331,22.0879,21.954,21.9966,108939.0
2016-09-19 10:30:00,36.16,36.33,36.14,36.24,71750.0,21.9966,22.1,21.9845,22.0453,71750.0
2016-09-19 11:00:00,36.24,36.24,36.09,36.1,46970.0,22.0453,22.0453,21.954,21.9601,46970.0
2016-09-19 11:30:00,36.11,36.27,36.07,36.26,85405.0,21.9662,22.0635,21.9419,22.0575,85405.0
2016-09-19 12:00:00,36.27,36.31,36.16,36.23,51094.0,22.0635,22.0879,21.9966,22.0392,51094.0
2016-09-19 12:30:00,36.23,36.34,36.22,36.3,57991.0,22.0392,22.1061,22.0331,22.0818,57991.0
2016-09-19 13:00:00,36.3,36.31,36.25,36.29,41904.0,22.0818,22.0879,22.0514,22.0757,41904.0
2016-09-19 13:30:00,36.29,36.32,36.19,36.32,54516.0,22.0757,22.094,22.0149,22.094,54516.0
2016-09-19 14:00:00,36.31,36.37,36.3,36.32,37269.0,22.0879,22.1244,22.0818,22.094,37269.0
2016-09-19 14:30:00,36.32,36.4,36.29,36.4,41115.0,22.094,22.1426,22.0757,22.1426,41115.0
2016-09-19 15:00:00,36.4,36.44,36.35,36.42,78447.0,22.1426,22.167,22.1122,22.1548,78447.0
2016-09-19 15:30:00,36.41,36.52,36.38,36.48,201299.0,22.1487,22.2156,22.1305,22.1913,201299.0
2016-09-20 09:30:00,36.69,36.89,36.62,36.85,73859.0,22.319,22.4407,22.2765,22.4164,73859.0
2016-09-20 10:00:00,36.82,36.86,36.74,36.84,79916.0,22.3981,22.4224,22.3494,22.4103,79916.0
2016-09-20 10:30:00,36.83,36.92,36.74,36.74,135284.0,22.4042,22.4589,22.3494,22.3494,135284.0
2016-09-20 11:00:00,36.74,36.83,36.71,36.8,72711.0,22.3494,22.4042,22.3312,22.3859,72711.0
2016-09-20 11:30:00,36.81,36.82,36.67,36.67,48448.0,22.392,22.3981,22.3069,22.3069,48448.0
2016-09-20 12:00:00,36.68,36.75,36.65,36.74,38550.0,22.3129,22.3555,22.2947,22.3494,38550.0
2016-09-20 12:30:00,36.74,36.78,36.67,36.67,55125.0,22.3494,22.3738,22.3069,22.3069,55125.0
2016-09-20 13:00:00,36.67,36.79,36.67,36.76,77967.0,22.3069,22.3799,22.3069,22.3616,77967.0
2016-09-20 13:30:00,36.76,36.87,36.76,36.86,42418.0,22.3616,22.4285,22.3616,22.4224,42418.0
2016-09-20 14:00:00,36.87,36.91,36.78,36.9,117351.0,22.4285,22.4529,22.3738,22.4468,117351.0
2016-09-20 14:30:00,36.9,36.94,36.74,36.76,98061.0,22.4468,22.4711,22.3494,22.3616,98061.0
2016-09-20 15:00:00,36.76,36.8,36.68,36.69,85227.0,22.3616,22.3859,22.3129,22.319,85227.0
2016-09-20 15:30:00,36.69,36.73,36.59,36.59,212531.0,22.319,22.3434,22.2582,22.2582,212531.0
2016-09-21 09:30:00,36.68,36.84,36.5,36.53,146442.0,22.3129,22.4103,22.2035,22.2217,146442.0
2016-09-21 10:00:00,36.53,36.55,36.48,36.54,46212.0,22.2217,22.2339,22.1913,22.2278,46212.0
2016-09-21 10:30:00,36.55,36.6,36.47,36.48,31685.0,22.2339,22.2643,22.1852,22.1913,31685.0
2016-09-21 11:00:00,36.48,36.49,36.21,36.33,58445.0,22.1913,22.1974,22.027,22.1,58445.0
2016-09-21 11:30:00,36.33,36.33,36.25,36.28,59855.0,22.1,22.1,22.0514,22.0696,59855.0
2016-09-21 12:00:00,36.29,36.31,36.11,36.15,48899.0,22.0757,22.0879,21.9662,21.9905,48899.0
2016-09-21 12:30:00,36.14,36.16,36.05,36.14,35461.0,21.9845,21.9966,21.9297,21.9845,35461.0
2016-09-21 13:00:00,36.15,36.23,36.15,36.18,41280.0,21.9905,22.0392,21.9905,22.0088,41280.0
2016-09-21 13:30:00,36.17,36.2,36.08,36.16,25850.0,22.0027,22.021,21.948,21.9966,25850.0
2016-09-21 14:00:00,36.17,36.62,36.11,36.44,77363.0,22.0027,22.2765,21.9662,22.167,77363.0
2016-09-21 14:30:00,36.44,36.68,36.39,36.68,63376.0,22.167,22.3129,22.1365,22.3129,63376.0
2016-09-21 15:00:00,36.68,36.88,36.65,36.84,93625.0,22.3129,22.4346,22.2947,22.4103,93625.0
2016-09-21 15:30:00,36.84,36.98,36.82,36.92,207778.0,22.4103,22.4954,22.3981,22.4589,207778.0
2016-09-22 09:30:00,37.19,37.59,37.19,37.45,89517.0,22.6232,22.8665,22.6232,22.7814,89517.0
2016-09-22 10:00:00,37.44,37.53,37.42,37.52,43476.0,22.7753,22.83,22.7631,22.8239,43476.0
2016-09-22 10:30:00,37.53,37.55,37.39,37.4,52687.0,22.83,22.8422,22.7449,22.7509,52687.0
2016-09-22 11:00:00,37.4,37.41,37.31,37.32,53349.0,22.7509,22.757,22.6962,22.7023,53349.0
2016-09-22 11:30:00,37.32,37.43,37.32,37.43,53645.0,22.7023,22.7692,22.7023,22.7692,53645.0
2016-09-22 12:00:00,37.42,37.47,37.39,37.4,47659.0,22.7631,22.7935,22.7449,22.7509,47659.0
2016-09-22 12:30:00,37.41,37.42,37.34,37.34,32230.0,22.757,22.7631,22.7144,22.7144,32230.0
2016-09-22 13:00:00,37.34,37.41,37.34,37.37,63203.0,22.7144,22.757,22.7144,22.7327,63203.0
2016-09-22 13:30:00,37.38,37.41,37.34,37.4,52454.0,22.7388,22.757,22.7144,22.7509,52454.0
2016-09-22 14:00:00,37.4,37.42,37.21,37.24,65006.0,22.7509,22.7631,22.6354,22.6536,65006.0
2016-09-22 14:30:00,37.24,37.32,37.2,37.3,61214.0,22.6536,22.7023,22.6293,22.6901,61214.0
2016-09-22 15:00:00,37.3,37.34,37.28,37.29,85058.0,22.6901,22.7144,22.6779,22.684,85058.0
2016-09-22 15:30:00,37.3,37.45,37.29,37.41,233766.0,22.6901,22.7814,22.684,22.757,233766.0
2016-09-23 09:30:00,37.39,37.45,37.2,37.3,55051.0,22.7449,22.7814,22.6293,22.6901,55051.0
2016-09-23 10:00:00,37.3,37.36,37.1,37.31,77790.0,22.6901,22.7266,22.5684,22.6962,77790.0
2016-09-23 10:30:00,37.31,37.48,37.31,37.45,52575.0,22.6962,22.7996,22.6962,22.7814,52575.0
2016-09-23 11:00:00,37.45,37.54,37.37,37.5,73806.0,22.7814,22.8361,22.7327,22.8118,73806.0
2016-09-23 11:30:00,37.49,37.62,37.47,37.59,56950.0,22.8057,22.8848,22.7935,22.8665,56950.0
2016-09-23 12:00:00,37.6,37.78,37.6,37.78,43700.0,22.8726,22.9821,22.8726,22.9821,43700.0
2016-09-23 12:30:00,37.78,37.82,37.75,37.8,35206.0,22.9821,23.0064,22.9638,22.9943,35206.0
2016-09-23 13:00:00,37.79,37.81,37.69,37.73,41866.0,22.9882,23.0003,22.9273,22.9517,41866.0
2016-09-23 13:30:00,37.73,37.78,37.71,37.73,40674.0,22.9517,22.9821,22.9395,22.9517,40674.0
2016-09-23 14:00:00,37.72,37.74,37.65,37.7,37605.0,22.9456,22.9578,22.903,22.9334,37605.0
2016-09-23 14:30:00,37.7,37.74,37.64,37.7,38314.0,22.9334,22.9578,22.8969,22.9334,38314.0
2016-09-23 15:00:00,37.7,37.75,37.69,37.73,59278.0,22.9334,22.9638,22.9273,22.9517,59278.0
2016-09-23 15:30:00,37.74,37.79,37.64,37.66,166037.0,22.9578,22.9882,22.8969,22.9091,166037.0
2016-09-26 09:30:00,37.6,37.83,37.4,37.62,40818.0,22.8726,23.0125,22.7509,22.8848,40818.0
2016-09-26 10:00:00,37.6,37.83,37.6,37.73,32838.0,22.8726,23.0125,22.8726,22.9517,32838.0
2016-09-26 10:30:00,37.74,37.93,37.74,37.89,64864.0,22.9578,23.0733,22.9578,23.049,64864.0
2016-09-26 11:00:00,37.89,37.96,37.8,37.84,54354.0,23.049,23.0916,22.9943,23.0186,54354.0
2016-09-26 11:30:00,37.85,37.96,37.84,37.87,65523.0,23.0247,23.0916,23.0186,23.0368,65523.0
2016-09-26 12:00:00,37.86,37.86,37.73,37.81,41328.0,23.0308,23.0308,22.9517,23.0003,41328.0
2016-09-26 12:30:00,37.81,37.93,37.81,37.93,34375.0,23.0003,23.0733,23.0003,23.0733,34375.0
2016-09-26 13:00:00,37.94,37.96,37.87,37.89,74741.0,23.0794,23.0916,23.0368,23.049,74741.0
2016-09-26 13:30:00,37.89,38.02,37.87,38.01,65236.0,23.049,23.1281,23.0368,23.122,65236.0
2016-09-26 14:00:00,38.01,38.03,37.94,38.02,39140.0,23.122,23.1342,23.0794,23.1281,39140.0
2016-09-26 14:30:00,38.02,38.04,37.91,37.97,46327.0,23.1281,23.1403,23.0612,23.0977,46327.0
2016-09-26 15:00:00,37.96,38.0,37.9,37.98,67136.0,23.0916,23.1159,23.0551,23.1038,67136.0
2016-09-26 15:30:00,37.97,38.01,37.85,37.86,198316.0,23.0977,23.122,23.0247,23.0308,198316.0
2016-09-27 09:30:00,37.9,38.02,37.71,37.93,75439.0,23.0551,23.1281,22.9395,23.0733,75439.0
2016-09-27 10:00:00,37.94,38.04,37.85,37.97,55626.0,23.0794,23.1403,23.0247,23.0977,55626.0
2016-09-27 10:30:00,37.95,37.96,37.76,37.81,51507.0,23.0855,23.0916,22.9699,23.0003,51507.0
2016-09-27 11:00:00,37.82,37.93,37.8,37.86,47550.0,23.0064,23.0733,22.9943,23.0308,47550.0
2016-09-27 11:30:00,37.86,37.96,37.86,37.95,44350.0,23.0308,23.0916,23.0308,23.0855,44350.0
2016-09-27 12:00:00,37.94,38.1,37.91,38.07,70915.0,23.0794,23.1768,23.0612,23.1585,70915.0
2016-09-27 12:30:00,38.09,38.13,38.04,38.09,55783.0,23.1707,23.195,23.1403,23.1707,55783.0
2016-09-27 13:00:00,38.09,38.16,38.02,38.07,49501.0,23.1707,23.2133,23.1281,23.1585,49501.0
2016-09-27 13:30:00,38.07,38.08,37.91,37.94,32329.0,23.1585,23.1646,23.0612,23.0794,32329.0
2016-09-27 14:00:00,37.94,37.99,37.94,37.98,61092.0,23.0794,23.1098,23.0794,23.1038,61092.0
2016-09-27 14:30:00,37.97,37.99,37.89,37.89,95475.0,23.0977,23.1098,23.049,23.049,95475.0
2016-09-27 15:00:00,37.89,37.94,37.85,37.92,140343.0,23.049,23.0794,23.0247,23.0673,140343.0
2016-09-27 15:30:00,37.93,37.98,37.9,37.97,194622.0,23.0733,23.1038,23.0551,23.0977,194622.0
2016-09-28 09:30:00,38.07,38.28,37.92,37.94,135324.0,23.1585,23.2863,23.0673,23.0794,135324.0
2016-09-28 10:00:00,37.95,38.03,37.83,37.9,193158.0,23.0855,23.1342,23.0125,23.0551,193158.0
2016-09-28 10:30:00,37.88,37.92,37.78,37.86,91188.0,23.0429,23.0673,22.9821,23.0308,91188.0
2016-09-28 11:00:00,37.86,37.91,37.78,37.88,116421.0,23.0308,23.0612,22.9821,23.0429,116421.0
2016-09-28 11:30:00,37.89,38.01,37.86,37.99,51400.0,23.049,23.122,23.0308,23.1098,51400.0
2016-09-28 12:00:00,37.98,38.04,37.94,38.01,28763.0,23.1038,23.1403,23.0794,23.122,28763.0
2016-09-28 12:30:00,38.01,38.07,37.99,38.07,35669.0,23.122,23.1585,23.1098,23.1585,35669.0
2016-09-28 13:00:00,38.06,38.07,38.01,38.07,41283.0,23.1524,23.1585,23.122,23.1585,41283.0
2016-09-28 13:30:00,38.07,38.15,38.07,38.12,28083.0,23.1585,23.2072,23.1585,23.1889,28083.0
2016-09-28 14:00:00,38.12,38.3,38.09,38.25,48122.0,23.1889,23.2984,23.1707,23.268,48122.0
2016-09-28 14:30:00,38.27,38.38,38.23,38.33,117428.0,23.2802,23.3471,23.2558,23.3167,117428.0
2016-09-28 15:00:00,38.32,38.33,38.24,38.24,46609.0,23.3106,23.3167,23.2619,23.2619,46609.0
2016-09-28 15:30:00,38.24,38.47,38.23,38.44,201046.0,23.2619,23.4018,23.2558,23.3836,201046.0
2016-09-29 09:30:00,38.23,38.24,37.84,37.96,78316.0,23.2558,23.2619,23.0186,23.0916,78316.0
2016-09-29 10:00:00,37.96,38.23,37.94,38.2,26814.0,23.0916,23.2558,23.0794,23.2376,26814.0
2016-09-29 10:30:00,38.2,38.23,38.08,38.11,41295.0,23.2376,23.2558,23.1646,23.1828,41295.0
2016-09-29 11:00:00,38.1,38.11,38.0,38.05,50214.0,23.1768,23.1828,23.1159,23.1463,50214.0
2016-09-29 11:30:00,38.06,38.1,37.87,37.87,69019.0,23.1524,23.1768,23.0368,23.0368,69019.0
2016-09-29 12:00:00,37.87,37.93,37.8,37.87,81353.0,23.0368,23.0733,22.9943,23.0368,81353.0
2016-09-29 12:30:00,37.88,37.88,37.59,37.68,103635.0,23.0429,23.0429,22.8665,22.9213,103635.0
2016-09-29 13:00:00,37.69,37.77,37.54,37.66,58115.0,22.9273,22.976,22.8361,22.9091,58115.0
2016-09-29 13:30:00,37.66,37.71,37.61,37.66,54452.0,22.9091,22.9395,22.8787,22.9091,54452.0
2016-09-29 14:00:00,37.65,37.96,37.64,37.96,32709.0,22.903,23.0916,22.8969,23.0916,32709.0
2016-09-29 14:30:00,37.96,38.06,37.94,37.97,46306.0,23.0916,23.1524,23.0794,23.0977,46306.0
2016-09-29 15:00:00,37.97,38.0,37.85,37.96,51347.0,23.0977,23.1159,23.0247,23.0916,51347.0
2016-09-29 15:30:00,37.96,37.99,37.75,37.75,208003.0,23.0916,23.1098,22.9638,22.9638,208003.0
2016-09-30 09:30:00,37.88,38.01,37.67,37.7,113926.0,23.0429,23.122,22.9152,22.9334,113926.0
2016-09-30 10:00:00,37.71,37.82,37.66,37.82,60929.0,22.9395,23.0064,22.9091,23.0064,60929.0
2016-09-30 10:30:00,37.82,37.86,37.74,37.86,58326.0,23.0064,23.0308,22.9578,23.0308,58326.0
2016-09-30 11:00:00,37.86,37.97,37.82,37.85,54957.0,23.0308,23.0977,23.0064,23.0247,54957.0
2016-09-30 11:30:00,37.85,37.87,37.75,37.83,52482.0,23.0247,23.0368,22.9638,23.0125,52482.0
2016-09-30 12:00:00,37.84,37.92,37.83,37.89,27892.0,23.0186,23.0673,23.0125,23.049,27892.0
2016-09-30 12:30:00,37.89,37.93,37.77,37.77,31600.0,23.049,23.0733,22.976,22.976,31600.0
2016-09-30 13:00:00,37.76,37.8,37.71,37.77,75897.0,22.9699,22.9943,22.9395,22.976,75897.0
2016-09-30 13:30:00,37.77,37.81,37.71,37.72,50010.0,22.976,23.0003,22.9395,22.9456,50010.0
2016-09-30 14:00:00,37.71,37.81,37.7,37.79,26566.0,22.9395,23.0003,22.9334,22.9882,26566.0
2016-09-30 14:30:00,37.8,37.81,37.66,37.67,48140.0,22.9943,23.0003,22.9091,22.9152,48140.0
2016-09-30 15:00:00,37.68,37.73,37.67,37.68,50109.0,22.9213,22.9517,22.9152,22.9213,50109.0
2016-09-30 15:30:00,37.69,37.7,37.52,37.52,249350.0,22.9273,22.9334,22.8239,22.8239,249350.0
2016-10-03 09:30:00,37.51,37.51,37.04,37.17,62129.0,22.8178,22.8178,22.5319,22.611,62129.0
2016-10-03 10:00:00,37.13,37.29,37.09,37.14,85506.0,22.5867,22.684,22.5624,22.5928,85506.0
2016-10-03 10:30:00,37.13,37.17,36.95,37.01,94044.0,22.5867,22.611,22.4772,22.5137,94044.0
2016-10-03 11:00:00,37.01,37.03,36.85,36.86,72750.0,22.5137,22.5259,22.4164,22.4224,72750.0
2016-10-03 11:30:00,36.85,36.87,36.65,36.66,74458.0,22.4164,22.4285,22.2947,22.3008,74458.0
2016-10-03 12:00:00,36.65,36.69,36.53,36.55,58195.0,22.2947,22.319,22.2217,22.2339,58195.0
2016-10-03 12:30:00,36.55,36.8,36.53,36.8,75044.0,22.2339,22.3859,22.2217,22.3859,75044.0
2016-10-03 13:00:00,36.8,36.84,36.72,36.8,61408.0,22.3859,22.4103,22.3373,22.3859,61408.0
2016-10-03 13:30:00,36.8,36.8,36.65,36.69,41586.0,22.3859,22.3859,22.2947,22.319,41586.0
2016-10-03 14:00:00,36.69,36.7,36.61,36.61,45228.0,22.319,22.3251,22.2704,22.2704,45228.0
2016-10-03 14:30:00,36.61,36.68,36.53,36.55,54069.0,22.2704,22.3129,22.2217,22.2339,54069.0
2016-10-03 15:00:00,36.54,36.55,36.47,36.53,66242.0,22.2278,22.2339,22.1852,22.2217,66242.0
2016-10-03 15:30:00,36.53,36.66,36.5,36.51,215994.0,22.2217,22.3008,22.2035,22.2095,215994.0
2016-10-04 09:30:00,36.48,36.5,35.95,36.05,80726.0,22.1913,22.2035,21.8689,21.9297,80726.0
2016-10-04 10:00:00,36.07,36.1,35.78,35.82,96968.0,21.9419,21.9601,21.7655,21.7898,96968.0
2016-10-04 10:30:00,35.82,35.95,35.74,35.74,91928.0,21.7898,21.8689,21.7411,21.7411,91928.0
2016-10-04 11:00:00,35.74,35.86,35.65,35.81,88444.0,21.7411,21.8141,21.6864,21.7837,88444.0
2016-10-04 11:30:00,35.81,35.84,35.62,35.68,158696.0,21.7837,21.802,21.6681,21.7046,158696.0
2016-10-04 12:00:00,35.67,35.7,35.57,35.67,87030.0,21.6986,21.7168,21.6377,21.6986,87030.0
2016-10-04 12:30:00,35.66,35.68,35.52,35.52,59958.0,21.6925,21.7046,21.6073,21.6073,59958.0
2016-10-04 13:00:00,35.52,35.54,35.32,35.37,105033.0,21.6073,21.6195,21.4856,21.5161,105033.0
2016-10-04 13:30:00,35.37,35.43,35.26,35.3,90820.0,21.5161,21.5526,21.4491,21.4735,90820.0
2016-10-04 14:00:00,35.29,35.36,35.17,35.17,85662.0,21.4674,21.51,21.3944,21.3944,85662.0
2016-10-04 14:30:00,35.17,35.28,35.13,35.14,200105.0,21.3944,21.4613,21.3701,21.3761,200105.0
2016-10-04 15:00:00,35.15,35.4,35.14,35.36,113440.0,21.3822,21.5343,21.3761,21.51,113440.0
2016-10-04 15:30:00,35.36,35.41,35.28,35.4,237071.0,21.51,21.5404,21.4613,21.5343,237071.0
2016-10-05 09:30:00,35.52,35.75,35.26,35.26,59934.0,21.6073,21.7472,21.4491,21.4491,59934.0
2016-10-05 10:00:00,35.26,35.28,34.66,34.72,131941.0,21.4491,21.4613,21.0842,21.1207,131941.0
2016-10-05 10:30:00,34.71,34.82,34.65,34.73,194178.0,21.1146,21.1815,21.0781,21.1267,194178.0
2016-10-05 11:00:00,34.73,34.83,34.64,34.71,149873.0,21.1267,21.1876,21.072,21.1146,149873.0
2016-10-05 11:30:00,34.7,34.72,34.56,34.58,74002.0,21.1085,21.1207,21.0233,21.0355,74002.0
2016-10-05 12:00:00,34.59,34.6,34.44,34.52,104845.0,21.0416,21.0477,20.9503,20.999,104845.0
2016-10-05 12:30:00,34.53,34.58,34.45,34.58,89395.0,21.0051,21.0355,20.9564,21.0355,89395.0
2016-10-05 13:00:00,34.58,34.72,34.56,34.7,62728.0,21.0355,21.1207,21.0233,21.1085,62728.0
2016-10-05 13:30:00,34.7,34.7,34.57,34.57,48261.0,21.1085,21.1085,21.0294,21.0294,48261.0
2016-10-05 14:00:00,34.56,34.58,34.48,34.48,75708.0,21.0233,21.0355,20.9747,20.9747,75708.0
2016-10-05 14:30:00,34.47,34.49,34.32,34.38,131860.0,20.9686,20.9807,20.8773,20.9138,131860.0
2016-10-05 15:00:00,34.38,34.47,34.37,34.4,136630.0,20.9138,20.9686,20.9077,20.926,136630.0
2016-10-05 15:30:00,34.4,34.47,34.26,34.27,379292.0,20.926,20.9686,20.8408,20.8469,379292.0
2016-10-06 09:30:00,34.07,34.21,33.58,33.98,176431.0,20.7253,20.8104,20.4272,20.6705,176431.0
2016-10-06 10:00:00,33.95,34.02,33.79,33.91,182238.0,20.6523,20.6948,20.5549,20.6279,182238.0
2016-10-06 10:30:00,33.9,33.98,33.75,33.81,132187.0,20.6218,20.6705,20.5306,20.5671,132187.0
2016-10-06 11:00:00,33.8,33.95,33.78,33.86,127397.0,20.561,20.6523,20.5488,20.5975,127397.0
2016-10-06 11:30:00,33.87,34.07,33.79,34.05,142254.0,20.6036,20.7253,20.5549,20.7131,142254.0
2016-10-06 12:00:00,34.05,34.19,33.98,34.05,172970.0,20.7131,20.7982,20.6705,20.7131,172970.0
2016-10-06 12:30:00,34.05,34.09,33.96,33.98,73839.0,20.7131,20.7374,20.6583,20.6705,73839.0
2016-10-06 13:00:00,33.99,34.03,33.93,33.95,94185.0,20.6766,20.7009,20.6401,20.6523,94185.0
2016-10-06 13:30:00,33.96,33.97,33.89,33.93,182124.0,20.6583,20.6644,20.6158,20.6401,182124.0
2016-10-06 14:00:00,33.94,33.98,33.9,33.98,86603.0,20.6462,20.6705,20.6218,20.6705,86603.0
2016-10-06 14:30:00,33.98,34.05,33.92,33.94,103604.0,20.6705,20.7131,20.634,20.6462,103604.0
2016-10-06 15:00:00,33.94,33.98,33.89,33.91,143866.0,20.6462,20.6705,20.6158,20.6279,143866.0
2016-10-06 15:30:00,33.91,33.94,33.86,33.88,317456.0,20.6279,20.6462,20.5975,20.6097,317456.0
2016-10-07 09:30:00,34.04,34.47,33.82,33.82,69478.0,20.707,20.9686,20.5732,20.5732,69478.0
2016-10-07 10:00:00,33.83,34.03,33.7,33.81,117698.0,20.5793,20.7009,20.5002,20.5671,117698.0
2016-10-07 10:30:00,33.8,33.83,33.69,33.75,88818.0,20.561,20.5793,20.4941,20.5306,88818.0
2016-10-07 11:00:00,33.74,33.75,33.67,33.7,77984.0,20.5245,20.5306,20.4819,20.5002,77984.0
2016-10-07 11:30:00,33.7,33.7,33.43,33.46,100499.0,20.5002,20.5002,20.3359,20.3542,100499.0
2016-10-07 12:00:00,33.45,33.54,33.37,33.47,140275.0,20.3481,20.4028,20.2994,20.3603,140275.0
2016-10-07 12:30:00,33.47,33.56,33.39,33.53,93165.0,20.3603,20.415,20.3116,20.3968,93165.0
2016-10-07 13:00:00,33.54,33.65,33.5,33.64,88803.0,20.4028,20.4698,20.3785,20.4637,88803.0
2016-10-07 13:30:00,33.64,33.7,33.6,33.62,85374.0,20.4637,20.5002,20.4393,20.4515,85374.0
2016-10-07 14:00:00,33.62,33.65,33.55,33.58,112908.0,20.4515,20.4698,20.4089,20.4272,112908.0
2016-10-07 14:30:00,33.58,33.6,33.53,33.56,97798.0,20.4272,20.4393,20.3968,20.415,97798.0
2016-10-07 15:00:00,33.56,33.58,33.53,33.55,116040.0,20.415,20.4272,20.3968,20.4089,116040.0
2016-10-07 15:30:00,33.54,33.62,33.54,33.57,364140.0,20.4028,20.4515,20.4028,20.4211,364140.0
2016-10-10 09:30:00,33.64,33.81,33.56,33.78,107438.0,20.4637,20.5671,20.415,20.5488,107438.0
2016-10-10 10:00:00,33.77,33.83,33.7,33.77,53242.0,20.5428,20.5793,20.5002,20.5428,53242.0
2016-10-10 10:30:00,33.77,33.78,33.71,33.73,54899.0,20.5428,20.5488,20.5063,20.5184,54899.0
2016-10-10 11:00:00,33.73,33.84,33.73,33.84,124250.0,20.5184,20.5853,20.5184,20.5853,124250.0
2016-10-10 11:30:00,33.85,33.87,33.8,33.84,73691.0,20.5914,20.6036,20.561,20.5853,73691.0
2016-10-10 12:00:00,33.84,33.91,33.82,33.91,44063.0,20.5853,20.6279,20.5732,20.6279,44063.0
2016-10-10 12:30:00,33.91,33.95,33.8,33.8,25002.0,20.6279,20.6523,20.561,20.561,25002.0
2016-10-10 13:00:00,33.8,33.91,33.8,33.91,25392.0,20.561,20.6279,20.561,20.6279,25392.0
2016-10-10 13:30:00,33.91,33.92,33.84,33.89,36159.0,20.6279,20.634,20.5853,20.6158,36159.0
2016-10-10 14:00:00,33.9,33.92,33.82,33.84,30061.0,20.6218,20.634,20.5732,20.5853,30061.0
2016-10-10 14:30:00,33.85,33.89,33.84,33.85,35170.0,20.5914,20.6158,20.5853,20.5914,35170.0
2016-10-10 15:00:00,33.85,33.87,33.81,33.86,89281.0,20.5914,20.6036,20.5671,20.5975,89281.0
2016-10-10 15:30:00,33.86,33.93,33.82,33.91,383777.0,20.5975,20.6401,20.5732,20.6279,383777.0
2016-10-11 09:30:00,33.9,34.0,33.72,34.0,126548.0,20.6218,20.6827,20.5123,20.6827,126548.0
2016-10-11 10:00:00,34.02,34.02,33.82,33.97,91510.0,20.6948,20.6948,20.5732,20.6644,91510.0
2016-10-11 10:30:00,33.97,34.08,33.92,33.93,72429.0,20.6644,20.7313,20.634,20.6401,72429.0
2016-10-11 11:00:00,33.93,33.94,33.83,33.91,83441.0,20.6401,20.6462,20.5793,20.6279,83441.0
2016-10-11 11:30:00,33.91,34.0,33.89,33.99,207449.0,20.6279,20.6827,20.6158,20.6766,207449.0
2016-10-11 12:00:00,33.99,34.0,33.88,33.95,127839.0,20.6766,20.6827,20.6097,20.6523,127839.0
2016-10-11 12:30:00,33.95,33.99,33.92,33.94,58121.0,20.6523,20.6766,20.634,20.6462,58121.0
2016-10-11 13:00:00,33.95,33.96,33.89,33.93,128167.0,20.6523,20.6583,20.6158,20.6401,128167.0
2016-10-11 13:30:00,33.92,33.96,33.74,33.76,122194.0,20.634,20.6583,20.5245,20.5367,122194.0
2016-10-11 14:00:00,33.76,33.85,33.74,33.75,85801.0,20.5367,20.5914,20.5245,20.5306,85801.0
2016-10-11 14:30:00,33.75,33.77,33.66,33.75,88769.0,20.5306,20.5428,20.4758,20.5306,88769.0
2016-10-11 15:00:00,33.74,33.77,33.67,33.69,79854.0,20.5245,20.5428,20.4819,20.4941,79854.0
2016-10-11 15:30:00,33.7,33.74,33.63,33.69,265990.0,20.5002,20.5245,20.4576,20.4941,265990.0
2016-10-12 09:30:00,33.74,33.78,33.59,33.72,36526.0,20.5245,20.5488,20.4333,20.5123,36526.0
2016-10-12 10:00:00,33.72,33.86,33.72,33.83,33533.0,20.5123,20.5975,20.5123,20.5793,33533.0
2016-10-12 10:30:00,33.8,33.85,33.74,33.82,25035.0,20.561,20.5914,20.5245,20.5732,25035.0
2016-10-12 11:00:00,33.83,34.03,33.79,34.02,60793.0,20.5793,20.7009,20.5549,20.6948,60793.0
2016-10-12 11:30:00,34.02,34.29,33.95,34.29,284035.0,20.6948,20.8591,20.6523,20.8591,284035.0
2016-10-12 12:00:00,34.28,34.35,34.19,34.26,117153.0,20.853,20.8956,20.7982,20.8408,117153.0
2016-10-12 12:30:00,34.25,34.45,34.2,34.41,95434.0,20.8347,20.9564,20.8043,20.9321,95434.0
2016-10-12 13:00:00,34.4,34.42,34.37,34.39,80913.0,20.926,20.9382,20.9077,20.9199,80913.0
2016-10-12 13:30:00,34.4,34.48,34.35,34.41,199063.0,20.926,20.9747,20.8956,20.9321,199063.0
2016-10-12 14:00:00,34.42,34.48,34.38,34.43,90413.0,20.9382,20.9747,20.9138,20.9442,90413.0
2016-10-12 14:30:00,34.42,34.46,34.4,34.41,63068.0,20.9382,20.9625,20.926,20.9321,63068.0
2016-10-12 15:00:00,34.41,34.52,34.39,34.51,143736.0,20.9321,20.999,20.9199,20.9929,143736.0
2016-10-12 15:30:00,34.5,34.64,34.48,34.62,453041.0,20.9868,21.072,20.9747,21.0598,453041.0
2016-10-13 09:30:00,34.52,34.81,34.34,34.81,127324.0,20.999,21.1754,20.8895,21.1754,127324.0
2016-10-13 10:00:00,34.79,34.98,34.56,34.56,206647.0,21.1632,21.2788,21.0233,21.0233,206647.0
2016-10-13 10:30:00,34.57,34.72,34.56,34.69,66591.0,21.0294,21.1207,21.0233,21.1024,66591.0
2016-10-13 11:00:00,34.71,34.77,34.69,34.74,45782.0,21.1146,21.1511,21.1024,21.1328,45782.0
2016-10-13 11:30:00,34.75,34.85,34.69,34.78,59560.0,21.1389,21.1997,21.1024,21.1572,59560.0
2016-10-13 12:00:00,34.78,35.09,34.75,35.08,78229.0,21.1572,21.3457,21.1389,21.3396,78229.0
2016-10-13 12:30:00,35.06,35.26,34.99,35.22,183836.0,21.3275,21.4491,21.2849,21.4248,183836.0
2016-10-13 13:00:00,35.23,35.23,35.05,35.11,82873.0,21.4309,21.4309,21.3214,21.3579,82873.0
2016-10-13 13:30:00,35.12,35.33,35.09,35.33,73103.0,21.364,21.4917,21.3457,21.4917,73103.0
2016-10-13 14:00:00,35.32,35.37,35.24,35.28,128652.0,21.4856,21.5161,21.437,21.4613,128652.0
2016-10-13 14:30:00,35.28,35.3,35.18,35.22,128513.0,21.4613,21.4735,21.4005,21.4248,128513.0
2016-10-13 15:00:00,35.23,35.29,35.19,35.25,165339.0,21.4309,21.4674,21.4066,21.4431,165339.0
2016-10-13 15:30:00,35.24,35.28,35.19,35.22,279039.0,21.437,21.4613,21.4066,21.4248,279039.0
2016-10-14 09:30:00,35.22,35.29,35.01,35.15,67986.0,21.4248,21.4674,21.2971,21.3822,67986.0
2016-10-14 10:00:00,35.16,35.2,35.03,35.03,56074.0,21.3883,21.4126,21.3092,21.3092,56074.0
2016-10-14 10:30:00,35.03,35.05,34.92,34.93,53242.0,21.3092,21.3214,21.2423,21.2484,53242.0
2016-10-14 11:00:00,34.93,34.93,34.81,34.81,45160.0,21.2484,21.2484,21.1754,21.1754,45160.0
2016-10-14 11:30:00,34.81,34.85,34.77,34.83,58777.0,21.1754,21.1997,21.1511,21.1876,58777.0
2016-10-14 12:00:00,34.8,34.86,34.8,34.84,33415.0,21.1693,21.2058,21.1693,21.1937,33415.0
2016-10-14 12:30:00,34.85,34.86,34.74,34.79,52228.0,21.1997,21.2058,21.1328,21.1632,52228.0
2016-10-14 13:00:00,34.78,34.79,34.67,34.69,71606.0,21.1572,21.1632,21.0902,21.1024,71606.0
2016-10-14 13:30:00,34.68,34.77,34.67,34.67,49459.0,21.0963,21.1511,21.0902,21.0902,49459.0
2016-10-14 14:00:00,34.67,34.67,34.59,34.65,54281.0,21.0902,21.0902,21.0416,21.0781,54281.0
2016-10-14 14:30:00,34.65,34.66,34.51,34.52,41244.0,21.0781,21.0842,20.9929,20.999,41244.0
2016-10-14 15:00:00,34.53,34.55,34.5,34.51,48100.0,21.0051,21.0172,20.9868,20.9929,48100.0
2016-10-14 15:30:00,34.51,34.54,34.38,34.41,325694.0,20.9929,21.0112,20.9138,20.9321,325694.0
2016-10-17 09:30:00,34.41,34.46,34.19,34.29,125143.0,20.9321,20.9625,20.7982,20.8591,125143.0
2016-10-17 10:00:00,34.33,34.35,34.25,34.28,113503.0,20.8834,20.8956,20.8347,20.853,113503.0
2016-10-17 10:30:00,34.28,34.29,34.24,34.28,67768.0,20.853,20.8591,20.8287,20.853,67768.0
2016-10-17 11:00:00,34.28,34.35,34.25,34.35,161567.0,20.853,20.8956,20.8347,20.8956,161567.0
2016-10-17 11:30:00,34.35,34.46,34.34,34.46,169396.0,20.8956,20.9625,20.8895,20.9625,169396.0
2016-10-17 12:00:00,34.45,34.47,34.34,34.36,48530.0,20.9564,20.9686,20.8895,20.9017,48530.0
2016-10-17 12:30:00,34.34,34.37,34.32,34.34,43305.0,20.8895,20.9077,20.8773,20.8895,43305.0
2016-10-17 13:00:00,34.34,34.36,34.31,34.34,113325.0,20.8895,20.9017,20.8712,20.8895,113325.0
2016-10-17 13:30:00,34.35,34.35,34.31,34.31,39071.0,20.8956,20.8956,20.8712,20.8712,39071.0
2016-10-17 14:00:00,34.31,34.32,34.24,34.3,41926.0,20.8712,20.8773,20.8287,20.8652,41926.0
2016-10-17 14:30:00,34.29,34.31,34.27,34.29,31905.0,20.8591,20.8712,20.8469,20.8591,31905.0
2016-10-17 15:00:00,34.28,34.29,34.22,34.23,57540.0,20.853,20.8591,20.8165,20.8226,57540.0
2016-10-17 15:30:00,34.23,34.25,34.1,34.11,183334.0,20.8226,20.8347,20.7435,20.7496,183334.0
2016-10-18 09:30:00,34.42,34.42,34.06,34.09,57614.0,20.9382,20.9382,20.7192,20.7374,57614.0
2016-10-18 10:00:00,34.09,34.14,33.98,34.13,59308.0,20.7374,20.7678,20.6705,20.7617,59308.0
2016-10-18 10:30:00,34.14,34.22,34.14,34.21,51560.0,20.7678,20.8165,20.7678,20.8104,51560.0
2016-10-18 11:00:00,34.2,34.23,34.18,34.2,185070.0,20.8043,20.8226,20.7922,20.8043,185070.0
2016-10-18 11:30:00,34.21,34.22,34.19,34.2,127099.0,20.8104,20.8165,20.7982,20.8043,127099.0
2016-10-18 12:00:00,34.21,34.39,34.2,34.3,174910.0,20.8104,20.9199,20.8043,20.8652,174910.0
2016-10-18 12:30:00,34.3,34.34,34.29,34.32,95289.0,20.8652,20.8895,20.8591,20.8773,95289.0
2016-10-18 13:00:00,34.31,34.33,34.28,34.28,58188.0,20.8712,20.8834,20.853,20.853,58188.0
2016-10-18 13:30:00,34.28,34.32,34.25,34.29,44511.0,20.853,20.8773,20.8347,20.8591,44511.0
2016-10-18 14:00:00,34.28,34.29,34.19,34.2,53903.0,20.853,20.8591,20.7982,20.8043,53903.0
2016-10-18 14:30:00,34.19,34.21,34.17,34.21,38627.0,20.7982,20.8104,20.7861,20.8104,38627.0
2016-10-18 15:00:00,34.2,34.23,34.16,34.22,37766.0,20.8043,20.8226,20.78,20.8165,37766.0
2016-10-18 15:30:00,34.21,34.22,34.14,34.14,208101.0,20.8104,20.8165,20.7678,20.7678,208101.0
2016-10-19 09:30:00,34.25,34.25,34.08,34.08,52504.0,20.8347,20.8347,20.7313,20.7313,52504.0
2016-10-19 10:00:00,34.08,34.16,33.67,34.05,902368.0,20.7313,20.78,20.4819,20.7131,902368.0
2016-10-19 10:30:00,34.07,34.09,34.0,34.05,100025.0,20.7253,20.7374,20.6827,20.7131,100025.0
2016-10-19 11:00:00,34.05,34.19,34.03,34.18,203129.0,20.7131,20.7982,20.7009,20.7922,203129.0
2016-10-19 11:30:00,34.18,34.38,34.18,34.25,123192.0,20.7922,20.9138,20.7922,20.8347,123192.0
2016-10-19 12:00:00,34.25,34.29,34.22,34.27,60035.0,20.8347,20.8591,20.8165,20.8469,60035.0
2016-10-19 12:30:00,34.27,34.38,34.26,34.34,74645.0,20.8469,20.9138,20.8408,20.8895,74645.0
2016-10-19 13:00:00,34.33,34.38,34.33,34.35,57696.0,20.8834,20.9138,20.8834,20.8956,57696.0
2016-10-19 13:30:00,34.36,34.37,34.32,34.32,41381.0,20.9017,20.9077,20.8773,20.8773,41381.0
2016-10-19 14:00:00,34.33,34.41,34.32,34.32,59559.0,20.8834,20.9321,20.8773,20.8773,59559.0
2016-10-19 14:30:00,34.33,34.34,34.3,34.32,54823.0,20.8834,20.8895,20.8652,20.8773,54823.0
2016-10-19 15:00:00,34.33,34.33,34.3,34.3,55780.0,20.8834,20.8834,20.8652,20.8652,55780.0
2016-10-19 15:30:00,34.31,34.31,34.23,34.25,246208.0,20.8712,20.8712,20.8226,20.8347,246208.0
2016-10-20 09:30:00,34.28,34.34,34.13,34.14,42267.0,20.853,20.8895,20.7617,20.7678,42267.0
2016-10-20 10:00:00,34.13,34.19,33.96,33.96,58307.0,20.7617,20.7982,20.6583,20.6583,58307.0
2016-10-20 10:30:00,33.97,33.97,33.81,33.85,46302.0,20.6644,20.6644,20.5671,20.5914,46302.0
2016-10-20 11:00:00,33.85,33.91,33.78,33.79,44813.0,20.5914,20.6279,20.5488,20.5549,44813.0
2016-10-20 11:30:00,33.79,33.88,33.78,33.88,30243.0,20.5549,20.6097,20.5488,20.6097,30243.0
2016-10-20 12:00:00,33.88,33.95,33.85,33.95,29227.0,20.6097,20.6523,20.5914,20.6523,29227.0
2016-10-20 12:30:00,33.95,34.02,33.91,34.01,38260.0,20.6523,20.6948,20.6279,20.6888,38260.0
2016-10-20 13:00:00,34.01,34.09,34.0,34.03,20906.0,20.6888,20.7374,20.6827,20.7009,20906.0
2016-10-20 13:30:00,34.03,34.08,33.96,34.02,28150.0,20.7009,20.7313,20.6583,20.6948,28150.0
2016-10-20 14:00:00,34.02,34.06,33.99,34.02,21407.0,20.6948,20.7192,20.6766,20.6948,21407.0
2016-10-20 14:30:00,34.03,34.07,34.0,34.02,28995.0,20.7009,20.7253,20.6827,20.6948,28995.0
2016-10-20 15:00:00,34.01,34.04,33.98,33.98,31557.0,20.6888,20.707,20.6705,20.6705,31557.0
2016-10-20 15:30:00,33.98,34.08,33.96,34.05,130503.0,20.6705,20.7313,20.6583,20.7131,130503.0
2016-10-21 09:30:00,33.79,33.85,33.7,33.84,88330.0,20.5549,20.5914,20.5002,20.5853,88330.0
2016-10-21 10:00:00,33.86,33.98,33.86,33.98,33626.0,20.5975,20.6705,20.5975,20.6705,33626.0
2016-10-21 10:30:00,33.98,34.16,33.98,34.12,24277.0,20.6705,20.78,20.6705,20.7557,24277.0
2016-10-21 11:00:00,34.12,34.14,34.04,34.14,22740.0,20.7557,20.7678,20.707,20.7678,22740.0
2016-10-21 11:30:00,34.15,34.17,34.08,34.08,23144.0,20.7739,20.7861,20.7313,20.7313,23144.0
2016-10-21 12:00:00,34.08,34.08,34.02,34.04,20749.0,20.7313,20.7313,20.6948,20.707,20749.0
2016-10-21 12:30:00,34.04,34.04,33.96,33.98,30089.0,20.707,20.707,20.6583,20.6705,30089.0
2016-10-21 13:00:00,33.98,34.0,33.96,33.96,13244.0,20.6705,20.6827,20.6583,20.6583,13244.0
2016-10-21 13:30:00,33.95,34.03,33.92,34.03,27935.0,20.6523,20.7009,20.634,20.7009,27935.0
2016-10-21 14:00:00,34.03,34.06,33.99,34.05,19959.0,20.7009,20.7192,20.6766,20.7131,19959.0
2016-10-21 14:30:00,34.04,34.06,34.03,34.04,12031.0,20.707,20.7192,20.7009,20.707,12031.0
2016-10-21 15:00:00,34.04,34.06,34.0,34.01,26072.0,20.707,20.7192,20.6827,20.6888,26072.0
2016-10-21 15:30:00,34.02,34.04,33.94,33.96,185970.0,20.6948,20.707,20.6462,20.6583,185970.0
2016-10-24 09:30:00,34.08,34.31,34.01,34.04,78377.0,20.7313,20.8712,20.6888,20.707,78377.0
2016-10-24 10:00:00,34.01,34.03,33.85,33.98,129883.0,20.6888,20.7009,20.5914,20.6705,129883.0
2016-10-24 10:30:00,33.98,34.24,33.98,34.07,114489.0,20.6705,20.8287,20.6705,20.7253,114489.0
2016-10-24 11:00:00,34.07,34.1,33.97,34.0,57122.0,20.7253,20.7435,20.6644,20.6827,57122.0
2016-10-24 11:30:00,34.0,34.04,33.96,33.97,55417.0,20.6827,20.707,20.6583,20.6644,55417.0
2016-10-24 12:00:00,33.97,34.2,33.96,34.13,66994.0,20.6644,20.8043,20.6583,20.7617,66994.0
2016-10-24 12:30:00,34.12,34.19,34.09,34.19,48874.0,20.7557,20.7982,20.7374,20.7982,48874.0
2016-10-24 13:00:00,34.19,34.2,34.06,34.08,50244.0,20.7982,20.8043,20.7192,20.7313,50244.0
2016-10-24 13:30:00,34.09,34.09,34.03,34.07,50962.0,20.7374,20.7374,20.7009,20.7253,50962.0
2016-10-24 14:00:00,34.07,34.14,34.06,34.14,75015.0,20.7253,20.7678,20.7192,20.7678,75015.0
2016-10-24 14:30:00,34.14,34.19,34.11,34.18,57753.0,20.7678,20.7982,20.7496,20.7922,57753.0
2016-10-24 15:00:00,34.17,34.2,34.13,34.15,68534.0,20.7861,20.8043,20.7617,20.7739,68534.0
2016-10-24 15:30:00,34.15,34.24,34.14,34.22,154857.0,20.7739,20.8287,20.7678,20.8165,154857.0
2016-10-25 09:30:00,34.21,34.24,34.09,34.15,37889.0,20.8104,20.8287,20.7374,20.7739,37889.0
2016-10-25 10:00:00,34.16,34.21,34.06,34.11,34981.0,20.78,20.8104,20.7192,20.7496,34981.0
2016-10-25 10:30:00,34.11,34.19,34.04,34.14,31077.0,20.7496,20.7982,20.707,20.7678,31077.0
2016-10-25 11:00:00,34.14,34.22,34.1,34.19,33437.0,20.7678,20.8165,20.7435,20.7982,33437.0
2016-10-25 11:30:00,34.2,34.29,34.19,34.27,22022.0,20.8043,20.8591,20.7982,20.8469,22022.0
2016-10-25 12:00:00,34.26,34.29,34.22,34.23,19757.0,20.8408,20.8591,20.8165,20.8226,19757.0
2016-10-25 12:30:00,34.23,34.34,34.22,34.32,24182.0,20.8226,20.8895,20.8165,20.8773,24182.0
2016-10-25 13:00:00,34.31,34.34,34.28,34.29,26127.0,20.8712,20.8895,20.853,20.8591,26127.0
2016-10-25 13:30:00,34.3,34.38,34.29,34.35,25760.0,20.8652,20.9138,20.8591,20.8956,25760.0
2016-10-25 14:00:00,34.36,34.36,34.28,34.29,41995.0,20.9017,20.9017,20.853,20.8591,41995.0
2016-10-25 14:30:00,34.29,34.29,34.19,34.25,65849.0,20.8591,20.8591,20.7982,20.8347,65849.0
2016-10-25 15:00:00,34.25,34.26,34.21,34.26,52288.0,20.8347,20.8408,20.8104,20.8408,52288.0
2016-10-25 15:30:00,34.25,34.27,34.21,34.25,124477.0,20.8347,20.8469,20.8104,20.8347,124477.0
2016-10-26 09:30:00,34.16,34.16,33.8,33.82,54762.0,20.78,20.78,20.561,20.5732,54762.0
2016-10-26 10:00:00,33.84,33.93,33.74,33.75,58114.0,20.5853,20.6401,20.5245,20.5306,58114.0
2016-10-26 10:30:00,33.77,34.06,33.76,34.06,25303.0,20.5428,20.7192,20.5367,20.7192,25303.0
2016-10-26 11:00:00,34.06,34.06,33.95,34.04,25890.0,20.7192,20.7192,20.6523,20.707,25890.0
2016-10-26 11:30:00,34.03,34.09,33.96,33.98,29753.0,20.7009,20.7374,20.6583,20.6705,29753.0
2016-10-26 12:00:00,33.97,34.01,33.94,33.95,72260.0,20.6644,20.6888,20.6462,20.6523,72260.0
2016-10-26 12:30:00,33.96,34.0,33.94,33.96,25239.0,20.6583,20.6827,20.6462,20.6583,25239.0
2016-10-26 13:00:00,33.97,34.04,33.96,34.03,38996.0,20.6644,20.707,20.6583,20.7009,38996.0
2016-10-26 13:30:00,34.03,34.05,33.87,33.89,43822.0,20.7009,20.7131,20.6036,20.6158,43822.0
2016-10-26 14:00:00,33.89,33.93,33.85,33.91,43771.0,20.6158,20.6401,20.5914,20.6279,43771.0
2016-10-26 14:30:00,33.91,33.97,33.89,33.97,27330.0,20.6279,20.6644,20.6158,20.6644,27330.0
2016-10-26 15:00:00,33.97,34.07,33.95,34.07,31493.0,20.6644,20.7253,20.6523,20.7253,31493.0
2016-10-26 15:30:00,34.06,34.06,33.98,34.0,102242.0,20.7192,20.7192,20.6705,20.6827,102242.0
2016-10-27 09:30:00,33.98,33.99,33.57,33.57,88485.0,20.6705,20.6766,20.4211,20.4211,88485.0
2016-10-27 10:00:00,33.58,33.63,33.37,33.4,134285.0,20.4272,20.4576,20.2994,20.3177,134285.0
2016-10-27 10:30:00,33.41,33.43,33.03,33.05,156318.0,20.3238,20.3359,20.0926,20.1048,156318.0
2016-10-27 11:00:00,33.04,33.14,32.86,32.87,263915.0,20.0987,20.1595,19.9892,19.9953,263915.0
2016-10-27 11:30:00,32.88,32.9,32.72,32.8,126551.0,20.0014,20.0135,19.904,19.9527,126551.0
2016-10-27 12:00:00,32.8,32.83,32.69,32.69,91690.0,19.9527,19.9709,19.8858,19.8858,91690.0
2016-10-27 12:30:00,32.68,32.71,32.55,32.62,104750.0,19.8797,19.8979,19.8006,19.8432,104750.0
2016-10-27 13:00:00,32.63,32.85,32.62,32.83,110539.0,19.8493,19.9831,19.8432,19.9709,110539.0
2016-10-27 13:30:00,32.84,33.06,32.78,32.84,91396.0,19.977,20.1109,19.9405,19.977,91396.0
2016-10-27 14:00:00,32.84,32.89,32.66,32.73,99561.0,19.977,20.0074,19.8675,19.9101,99561.0
2016-10-27 14:30:00,32.73,32.75,32.6,32.61,82878.0,19.9101,19.9223,19.831,19.8371,82878.0
2016-10-27 15:00:00,32.62,32.74,32.61,32.74,86650.0,19.8432,19.9162,19.8371,19.9162,86650.0
2016-10-27 15:30:00,32.74,32.8,32.69,32.75,213242.0,19.9162,19.9527,19.8858,19.9223,213242.0
2016-10-28 09:30:00,32.83,33.22,32.81,33.1,43843.0,19.9709,20.2082,19.9588,20.1352,43843.0
2016-10-28 10:00:00,33.09,33.11,32.93,33.01,41774.0,20.1291,20.1413,20.0318,20.0804,41774.0
2016-10-28 10:30:00,33.01,33.27,33.0,33.26,51376.0,20.0804,20.2386,20.0744,20.2325,51376.0
2016-10-28 11:00:00,33.27,33.33,33.05,33.07,54254.0,20.2386,20.2751,20.1048,20.1169,54254.0
2016-10-28 11:30:00,33.07,33.15,33.07,33.13,18423.0,20.1169,20.1656,20.1169,20.1534,18423.0
2016-10-28 12:00:00,33.12,33.16,33.06,33.06,46060.0,20.1474,20.1717,20.1109,20.1109,46060.0
2016-10-28 12:30:00,33.05,33.08,32.97,33.06,39436.0,20.1048,20.123,20.0561,20.1109,39436.0
2016-10-28 13:00:00,33.05,33.06,32.76,32.87,73885.0,20.1048,20.1109,19.9284,19.9953,73885.0
2016-10-28 13:30:00,32.85,32.88,32.72,32.8,44529.0,19.9831,20.0014,19.904,19.9527,44529.0
2016-10-28 14:00:00,32.8,32.88,32.79,32.79,53615.0,19.9527,20.0014,19.9466,19.9466,53615.0
2016-10-28 14:30:00,32.8,32.92,32.79,32.92,43568.0,19.9527,20.0257,19.9466,20.0257,43568.0
2016-10-28 15:00:00,32.91,32.92,32.82,32.88,51537.0,20.0196,20.0257,19.9649,20.0014,51537.0
2016-10-28 15:30:00,32.88,32.89,32.79,32.82,256945.0,20.0014,20.0074,19.9466,19.9649,256945.0
2016-10-31 09:30:00,32.9,33.4,32.85,33.4,79763.0,20.0135,20.3177,19.9831,20.3177,79763.0
2016-10-31 10:00:00,33.41,33.58,33.36,33.44,80491.0,20.3238,20.4272,20.2933,20.342,80491.0
2016-10-31 10:30:00,33.45,33.48,33.11,33.26,131736.0,20.3481,20.3663,20.1413,20.2325,131736.0
2016-10-31 11:00:00,33.28,33.41,33.26,33.38,72996.0,20.2447,20.3238,20.2325,20.3055,72996.0
2016-10-31 11:30:00,33.38,33.45,33.34,33.43,60728.0,20.3055,20.3481,20.2812,20.3359,60728.0
2016-10-31 12:00:00,33.42,33.43,33.25,33.42,83016.0,20.3298,20.3359,20.2264,20.3298,83016.0
2016-10-31 12:30:00,33.42,33.62,33.41,33.62,60515.0,20.3298,20.4515,20.3238,20.4515,60515.0
2016-10-31 13:00:00,33.62,33.62,33.51,33.57,97555.0,20.4515,20.4515,20.3846,20.4211,97555.0
2016-10-31 13:30:00,33.57,33.58,33.47,33.49,74490.0,20.4211,20.4272,20.3603,20.3724,74490.0
2016-10-31 14:00:00,33.49,33.58,33.48,33.53,56679.0,20.3724,20.4272,20.3663,20.3968,56679.0
2016-10-31 14:30:00,33.52,33.72,33.52,33.72,78982.0,20.3907,20.5123,20.3907,20.5123,78982.0
2016-10-31 15:00:00,33.71,33.83,33.71,33.8,105124.0,20.5063,20.5793,20.5063,20.561,105124.0
2016-10-31 15:30:00,33.81,33.91,33.7,33.73,318437.0,20.5671,20.6279,20.5002,20.5184,318437.0
2016-11-01 09:30:00,33.29,34.65,33.01,33.77,240026.0,20.2508,21.0781,20.0804,20.5428,240026.0
2016-11-01 10:00:00,33.77,33.85,33.09,33.2,159323.0,20.5428,20.5914,20.1291,20.196,159323.0
2016-11-01 10:30:00,33.21,33.28,33.05,33.06,170220.0,20.2021,20.2447,20.1048,20.1109,170220.0
2016-11-01 11:00:00,33.07,33.44,33.06,33.24,122110.0,20.1169,20.342,20.1109,20.2203,122110.0
2016-11-01 11:30:00,33.23,33.24,33.06,33.09,105174.0,20.2143,20.2203,20.1109,20.1291,105174.0
2016-11-01 12:00:00,33.1,33.14,32.92,33.06,68897.0,20.1352,20.1595,20.0257,20.1109,68897.0
2016-11-01 12:30:00,33.07,33.12,32.89,32.98,85359.0,20.1169,20.1474,20.0074,20.0622,85359.0
2016-11-01 13:00:00,32.98,33.16,32.88,33.16,102141.0,20.0622,20.1717,20.0014,20.1717,102141.0
2016-11-01 13:30:00,33.15,33.4,33.15,33.35,151833.0,20.1656,20.3177,20.1656,20.2873,151833.0
2016-11-01 14:00:00,33.34,33.52,33.31,33.49,97887.0,20.2812,20.3907,20.2629,20.3724,97887.0
2016-11-01 14:30:00,33.48,33.58,33.38,33.38,110302.0,20.3663,20.4272,20.3055,20.3055,110302.0
2016-11-01 15:00:00,33.39,33.41,33.14,33.29,115824.0,20.3116,20.3238,20.1595,20.2508,115824.0
2016-11-01 15:30:00,33.29,33.33,33.16,33.18,390683.0,20.2508,20.2751,20.1717,20.1839,390683.0
2016-11-02 09:30:00,33.17,33.25,32.82,32.92,126706.0,20.1778,20.2264,19.9649,20.0257,126706.0
2016-11-02 10:00:00,32.93,32.93,32.51,32.58,145846.0,20.0318,20.0318,19.7763,19.8189,145846.0
2016-11-02 10:30:00,32.58,32.78,32.56,32.77,69978.0,19.8189,19.9405,19.8067,19.9344,69978.0
2016-11-02 11:00:00,32.78,32.81,32.58,32.6,85445.0,19.9405,19.9588,19.8189,19.831,85445.0
2016-11-02 11:30:00,32.59,32.63,32.52,32.59,119837.0,19.8249,19.8493,19.7824,19.8249,119837.0
2016-11-02 12:00:00,32.59,32.63,32.54,32.59,96458.0,19.8249,19.8493,19.7945,19.8249,96458.0
2016-11-02 12:30:00,32.59,32.6,32.53,32.55,57915.0,19.8249,19.831,19.7884,19.8006,57915.0
2016-11-02 13:00:00,32.55,32.56,32.37,32.53,154563.0,19.8006,19.8067,19.6911,19.7884,154563.0
2016-11-02 13:30:00,32.53,32.59,32.49,32.5,54783.0,19.7884,19.8249,19.7641,19.7702,54783.0
2016-11-02 14:00:00,32.51,32.55,32.34,32.39,135970.0,19.7763,19.8006,19.6729,19.7033,135970.0
2016-11-02 14:30:00,32.39,32.46,32.29,32.3,91033.0,19.7033,19.7459,19.6425,19.6485,91033.0
2016-11-02 15:00:00,32.3,32.38,32.26,32.31,112569.0,19.6485,19.6972,19.6242,19.6546,112569.0
2016-11-02 15:30:00,32.32,32.34,32.07,32.11,355159.0,19.6607,19.6729,19.5086,19.533,355159.0
2016-11-03 09:30:00,32.11,32.2,31.57,32.02,164995.0,19.533,19.5877,19.2045,19.4782,164995.0
2016-11-03 10:00:00,32.02,32.1,31.9,31.9,116394.0,19.4782,19.5269,19.4052,19.4052,116394.0
2016-11-03 10:30:00,31.89,31.97,31.82,31.87,95279.0,19.3991,19.4478,19.3565,19.387,95279.0
2016-11-03 11:00:00,31.88,31.97,31.83,31.84,86478.0,19.393,19.4478,19.3626,19.3687,86478.0
2016-11-03 11:30:00,31.83,31.97,31.82,31.96,130596.0,19.3626,19.4478,19.3565,19.4417,130596.0
2016-11-03 12:00:00,31.96,32.09,31.95,32.05,106669.0,19.4417,19.5208,19.4356,19.4965,106669.0
2016-11-03 12:30:00,32.04,32.05,31.94,32.03,91495.0,19.4904,19.4965,19.4295,19.4843,91495.0
2016-11-03 13:00:00,32.02,32.08,31.99,32.07,57824.0,19.4782,19.5147,19.46,19.5086,57824.0
2016-11-03 13:30:00,32.06,32.15,32.06,32.14,77085.0,19.5025,19.5573,19.5025,19.5512,77085.0
2016-11-03 14:00:00,32.14,32.25,32.1,32.17,103436.0,19.5512,19.6181,19.5269,19.5695,103436.0
2016-11-03 14:30:00,32.18,32.27,32.13,32.23,120486.0,19.5755,19.6303,19.5451,19.606,120486.0
2016-11-03 15:00:00,32.23,32.23,32.15,32.17,89710.0,19.606,19.606,19.5573,19.5695,89710.0
2016-11-03 15:30:00,32.16,32.17,32.05,32.09,298289.0,19.5634,19.5695,19.4965,19.5208,298289.0
2016-11-04 09:30:00,32.2,32.23,32.01,32.18,43453.0,19.5877,19.606,19.4721,19.5755,43453.0
2016-11-04 10:00:00,32.16,32.23,32.02,32.02,94315.0,19.5634,19.606,19.4782,19.4782,94315.0
2016-11-04 10:30:00,32.02,32.14,32.01,32.09,69389.0,19.4782,19.5512,19.4721,19.5208,69389.0
2016-11-04 11:00:00,32.09,32.21,32.05,32.2,80479.0,19.5208,19.5938,19.4965,19.5877,80479.0
2016-11-04 11:30:00,32.2,32.41,32.14,32.39,80327.0,19.5877,19.7154,19.5512,19.7033,80327.0
2016-11-04 12:00:00,32.38,32.53,32.34,32.43,34655.0,19.6972,19.7884,19.6729,19.7276,34655.0
2016-11-04 12:30:00,32.44,32.45,32.38,32.39,66422.0,19.7337,19.7398,19.6972,19.7033,66422.0
2016-11-04 13:00:00,32.39,32.45,32.38,32.43,38914.0,19.7033,19.7398,19.6972,19.7276,38914.0
2016-11-04 13:30:00,32.44,32.5,32.43,32.5,43954.0,19.7337,19.7702,19.7276,19.7702,43954.0
2016-11-04 14:00:00,32.49,32.56,32.48,32.56,43690.0,19.7641,19.8067,19.758,19.8067,43690.0
2016-11-04 14:30:00,32.55,32.61,32.49,32.5,111004.0,19.8006,19.8371,19.7641,19.7702,111004.0
2016-11-04 15:00:00,32.49,32.57,32.46,32.55,68990.0,19.7641,19.8128,19.7459,19.8006,68990.0
2016-11-04 15:30:00,32.54,32.55,32.43,32.43,221536.0,19.7945,19.8006,19.7276,19.7276,221536.0
2016-11-07 09:30:00,32.87,33.18,32.87,33.05,72034.0,19.9953,20.1839,19.9953,20.1048,72034.0
2016-11-07 10:00:00,33.04,33.08,32.75,32.81,67948.0,20.0987,20.123,19.9223,19.9588,67948.0
2016-11-07 10:30:00,32.8,33.05,32.8,33.03,72629.0,19.9527,20.1048,19.9527,20.0926,72629.0
2016-11-07 11:00:00,33.02,33.05,32.87,32.91,36863.0,20.0865,20.1048,19.9953,20.0196,36863.0
2016-11-07 11:30:00,32.91,33.14,32.9,33.14,80879.0,20.0196,20.1595,20.0135,20.1595,80879.0
2016-11-07 12:00:00,33.13,33.25,33.13,33.21,60029.0,20.1534,20.2264,20.1534,20.2021,60029.0
2016-11-07 12:30:00,33.22,33.24,33.1,33.23,93858.0,20.2082,20.2203,20.1352,20.2143,93858.0
2016-11-07 13:00:00,33.22,33.24,33.18,33.22,47006.0,20.2082,20.2203,20.1839,20.2082,47006.0
2016-11-07 13:30:00,33.2,33.22,33.12,33.16,50996.0,20.196,20.2082,20.1474,20.1717,50996.0
2016-11-07 14:00:00,33.15,33.21,33.13,33.2,48851.0,20.1656,20.2021,20.1534,20.196,48851.0
2016-11-07 14:30:00,33.2,33.21,33.16,33.19,37157.0,20.196,20.2021,20.1717,20.1899,37157.0
2016-11-07 15:00:00,33.19,33.19,33.11,33.11,90584.0,20.1899,20.1899,20.1413,20.1413,90584.0
2016-11-07 15:30:00,33.11,33.32,33.08,33.29,203037.0,20.1413,20.269,20.123,20.2508,203037.0
2016-11-08 09:30:00,33.36,33.48,33.21,33.47,74535.0,20.2933,20.3663,20.2021,20.3603,74535.0
2016-11-08 10:00:00,33.46,33.63,33.42,33.61,74571.0,20.3542,20.4576,20.3298,20.4454,74571.0
2016-11-08 10:30:00,33.61,33.68,33.56,33.61,73041.0,20.4454,20.488,20.415,20.4454,73041.0
2016-11-08 11:00:00,33.62,33.68,33.59,33.63,58371.0,20.4515,20.488,20.4333,20.4576,58371.0
2016-11-08 11:30:00,33.63,33.67,33.56,33.66,61364.0,20.4576,20.4819,20.415,20.4758,61364.0
2016-11-08 12:00:00,33.67,33.8,33.64,33.8,47606.0,20.4819,20.561,20.4637,20.561,47606.0
2016-11-08 12:30:00,33.8,33.87,33.73,33.82,40585.0,20.561,20.6036,20.5184,20.5732,40585.0
2016-11-08 13:00:00,33.81,33.84,33.67,33.78,57852.0,20.5671,20.5853,20.4819,20.5488,57852.0
2016-11-08 13:30:00,33.79,33.85,33.76,33.77,35313.0,20.5549,20.5914,20.5367,20.5428,35313.0
2016-11-08 14:00:00,33.79,33.82,33.62,33.64,84717.0,20.5549,20.5732,20.4515,20.4637,84717.0
2016-11-08 14:30:00,33.65,33.83,33.62,33.73,130820.0,20.4698,20.5793,20.4515,20.5184,130820.0
2016-11-08 15:00:00,33.73,33.77,33.72,33.76,95737.0,20.5184,20.5428,20.5123,20.5367,95737.0
2016-11-08 15:30:00,33.76,33.8,33.67,33.7,249232.0,20.5367,20.561,20.4819,20.5002,249232.0
2016-11-09 09:30:00,32.82,32.82,32.23,32.59,227962.0,19.9649,19.9649,19.606,19.8249,227962.0
2016-11-09 10:00:00,32.6,32.82,32.57,32.74,138283.0,19.831,19.9649,19.8128,19.9162,138283.0
2016-11-09 10:30:00,32.74,33.07,32.66,33.04,106130.0,19.9162,20.1169,19.8675,20.0987,106130.0
2016-11-09 11:00:00,33.05,33.08,32.81,32.96,68839.0,20.1048,20.123,19.9588,20.05,68839.0
2016-11-09 11:30:00,32.96,32.97,32.82,32.89,247040.0,20.05,20.0561,19.9649,20.0074,247040.0
2016-11-09 12:00:00,32.9,32.91,32.7,32.72,69705.0,20.0135,20.0196,19.8919,19.904,69705.0
2016-11-09 12:30:00,32.74,32.93,32.72,32.87,52746.0,19.9162,20.0318,19.904,19.9953,52746.0
2016-11-09 13:00:00,32.88,32.95,32.77,32.82,61140.0,20.0014,20.0439,19.9344,19.9649,61140.0
2016-11-09 13:30:00,32.82,32.91,32.78,32.82,71089.0,19.9649,20.0196,19.9405,19.9649,71089.0
2016-11-09 14:00:00,32.83,32.83,32.58,32.62,136137.0,19.9709,19.9709,19.8189,19.8432,136137.0
2016-11-09 14:30:00,32.62,32.82,32.61,32.79,156186.0,19.8432,19.9649,19.8371,19.9466,156186.0
2016-11-09 15:00:00,32.8,32.94,32.8,32.9,109732.0,19.9527,20.0379,19.9527,20.0135,109732.0
2016-11-09 15:30:00,32.9,32.91,32.68,32.77,478117.0,20.0135,20.0196,19.8797,19.9344,478117.0
2016-11-10 09:30:00,32.75,32.87,31.68,31.74,256683.0,19.9223,19.9953,19.2714,19.3079,256683.0
2016-11-10 10:00:00,31.71,31.74,31.4,31.72,351364.0,19.2896,19.3079,19.1011,19.2957,351364.0
2016-11-10 10:30:00,31.71,31.87,31.54,31.56,194296.0,19.2896,19.387,19.1862,19.1984,194296.0
2016-11-10 11:00:00,31.56,31.76,31.55,31.71,96578.0,19.1984,19.32,19.1923,19.2896,96578.0
2016-11-10 11:30:00,31.72,31.95,31.71,31.81,103730.0,19.2957,19.4356,19.2896,19.3505,103730.0
2016-11-10 12:00:00,31.8,31.92,31.76,31.85,134984.0,19.3444,19.4174,19.32,19.3748,134984.0
2016-11-10 12:30:00,31.85,31.85,31.65,31.78,134425.0,19.3748,19.3748,19.2531,19.3322,134425.0
2016-11-10 13:00:00,31.78,31.84,31.74,31.8,95244.0,19.3322,19.3687,19.3079,19.3444,95244.0
2016-11-10 13:30:00,31.79,31.82,31.72,31.73,86995.0,19.3383,19.3565,19.2957,19.3018,86995.0
2016-11-10 14:00:00,31.73,31.8,31.52,31.53,95586.0,19.3018,19.3444,19.1741,19.1801,95586.0
2016-11-10 14:30:00,31.52,31.6,31.42,31.58,142572.0,19.1741,19.2227,19.1132,19.2105,142572.0
2016-11-10 15:00:00,31.58,31.61,31.53,31.55,107861.0,19.2105,19.2288,19.1801,19.1923,107861.0
2016-11-10 15:30:00,31.55,31.57,31.44,31.46,260085.0,19.1923,19.2045,19.1254,19.1376,260085.0
2016-11-11 09:30:00,31.47,31.84,31.23,31.45,201382.0,19.1436,19.3687,18.9976,19.1315,201382.0
2016-11-11 10:00:00,31.44,31.54,31.28,31.41,157402.0,19.1254,19.1862,19.0281,19.1071,157402.0
2016-11-11 10:30:00,31.42,31.54,31.35,31.4,174480.0,19.1132,19.1862,19.0706,19.1011,174480.0
2016-11-11 11:00:00,31.39,31.44,31.27,31.33,167292.0,19.095,19.1254,19.022,19.0585,167292.0
2016-11-11 11:30:00,31.33,31.49,31.32,31.48,122491.0,19.0585,19.1558,19.0524,19.1497,122491.0
2016-11-11 12:00:00,31.47,31.7,31.44,31.68,126686.0,19.1436,19.2835,19.1254,19.2714,126686.0
2016-11-11 12:30:00,31.69,31.75,31.57,31.58,82946.0,19.2775,19.314,19.2045,19.2105,82946.0
2016-11-11 13:00:00,31.58,31.64,31.53,31.58,88690.0,19.2105,19.247,19.1801,19.2105,88690.0
2016-11-11 13:30:00,31.59,31.78,31.56,31.67,126020.0,19.2166,19.3322,19.1984,19.2653,126020.0
2016-11-11 14:00:00,31.66,31.86,31.62,31.77,114983.0,19.2592,19.3809,19.2349,19.3261,114983.0
2016-11-11 14:30:00,31.77,31.83,31.49,31.49,134014.0,19.3261,19.3626,19.1558,19.1558,134014.0
2016-11-11 15:00:00,31.49,31.59,31.49,31.56,135180.0,19.1558,19.2166,19.1558,19.1984,135180.0
2016-11-11 15:30:00,31.57,31.61,31.52,31.54,337888.0,19.2045,19.2288,19.1741,19.1862,337888.0
2016-11-14 09:30:00,31.53,31.59,30.75,30.83,293729.0,19.1801,19.2166,18.7056,18.7543,293729.0
2016-11-14 10:00:00,30.84,31.16,30.78,31.11,197248.0,18.7604,18.9551,18.7239,18.9246,197248.0
2016-11-14 10:30:00,31.1,31.28,31.03,31.16,165627.0,18.9186,19.0281,18.876,18.9551,165627.0
2016-11-14 11:00:00,31.17,31.25,31.09,31.25,135942.0,18.9611,19.0098,18.9125,19.0098,135942.0
2016-11-14 11:30:00,31.25,31.3,31.2,31.24,139054.0,19.0098,19.0402,18.9794,19.0037,139054.0
2016-11-14 12:00:00,31.24,31.38,31.24,31.35,92530.0,19.0037,19.0889,19.0037,19.0706,92530.0
2016-11-14 12:30:00,31.34,31.52,31.33,31.46,108746.0,19.0646,19.1741,19.0585,19.1376,108746.0
2016-11-14 13:00:00,31.46,31.49,31.35,31.36,102820.0,19.1376,19.1558,19.0706,19.0767,102820.0
2016-11-14 13:30:00,31.35,31.44,31.34,31.43,92684.0,19.0706,19.1254,19.0646,19.1193,92684.0
2016-11-14 14:00:00,31.43,31.56,31.41,31.52,100789.0,19.1193,19.1984,19.1071,19.1741,100789.0
2016-11-14 14:30:00,31.52,31.66,31.51,31.62,102439.0,19.1741,19.2592,19.168,19.2349,102439.0
2016-11-14 15:00:00,31.61,31.7,31.6,31.67,131254.0,19.2288,19.2835,19.2227,19.2653,131254.0
2016-11-14 15:30:00,31.67,31.68,31.6,31.65,357837.0,19.2653,19.2714,19.2227,19.2531,357837.0
2016-11-15 09:30:00,31.87,32.3,31.85,32.15,88071.0,19.387,19.6485,19.3748,19.5573,88071.0
2016-11-15 10:00:00,32.12,32.37,31.88,32.29,120422.0,19.539,19.6911,19.393,19.6425,120422.0
2016-11-15 10:30:00,32.29,32.31,32.09,32.12,91789.0,19.6425,19.6546,19.5208,19.539,91789.0
2016-11-15 11:00:00,32.12,32.15,31.9,32.04,133557.0,19.539,19.5573,19.4052,19.4904,133557.0
2016-11-15 11:30:00,32.04,32.04,31.89,31.93,70493.0,19.4904,19.4904,19.3991,19.4235,70493.0
2016-11-15 12:00:00,31.94,31.96,31.8,31.8,80283.0,19.4295,19.4417,19.3444,19.3444,80283.0
2016-11-15 12:30:00,31.79,31.85,31.58,31.59,88909.0,19.3383,19.3748,19.2105,19.2166,88909.0
2016-11-15 13:00:00,31.6,31.69,31.6,31.61,82328.0,19.2227,19.2775,19.2227,19.2288,82328.0
2016-11-15 13:30:00,31.62,31.63,31.51,31.56,71634.0,19.2349,19.241,19.168,19.1984,71634.0
2016-11-15 14:00:00,31.56,31.58,31.44,31.56,82593.0,19.1984,19.2105,19.1254,19.1984,82593.0
2016-11-15 14:30:00,31.55,31.73,31.55,31.63,106846.0,19.1923,19.3018,19.1923,19.241,106846.0
2016-11-15 15:00:00,31.63,31.87,31.62,31.82,104558.0,19.241,19.387,19.2349,19.3565,104558.0
2016-11-15 15:30:00,31.82,31.83,31.75,31.82,290349.0,19.3565,19.3626,19.314,19.3565,290349.0
2016-11-16 09:30:00,31.7,31.81,31.41,31.7,88485.0,19.2835,19.3505,19.1071,19.2835,88485.0
2016-11-16 10:00:00,31.69,31.78,31.59,31.67,84390.0,19.2775,19.3322,19.2166,19.2653,84390.0
2016-11-16 10:30:00,31.67,31.89,31.67,31.86,83357.0,19.2653,19.3991,19.2653,19.3809,83357.0
2016-11-16 11:00:00,31.87,31.89,31.74,31.87,66802.0,19.387,19.3991,19.3079,19.387,66802.0
2016-11-16 11:30:00,31.86,31.99,31.82,31.95,45138.0,19.3809,19.46,19.3565,19.4356,45138.0
2016-11-16 12:00:00,31.95,32.0,31.92,31.94,43225.0,19.4356,19.466,19.4174,19.4295,43225.0
2016-11-16 12:30:00,31.93,32.09,31.93,32.03,43497.0,19.4235,19.5208,19.4235,19.4843,43497.0
2016-11-16 13:00:00,32.02,32.06,31.93,32.0,95429.0,19.4782,19.5025,19.4235,19.466,95429.0
2016-11-16 13:30:00,31.99,32.01,31.9,31.98,62250.0,19.46,19.4721,19.4052,19.4539,62250.0
2016-11-16 14:00:00,31.98,32.1,31.97,32.08,65886.0,19.4539,19.5269,19.4478,19.5147,65886.0
2016-11-16 14:30:00,32.08,32.12,32.04,32.11,63288.0,19.5147,19.539,19.4904,19.533,63288.0
2016-11-16 15:00:00,32.11,32.22,32.09,32.16,131011.0,19.533,19.5999,19.5208,19.5634,131011.0
2016-11-16 15:30:00,32.16,32.29,32.12,32.24,224439.0,19.5634,19.6425,19.539,19.612,224439.0
2016-11-17 09:30:00,32.15,32.21,31.93,32.15,83882.0,19.5573,19.5938,19.4235,19.5573,83882.0
2016-11-17 10:00:00,32.15,32.22,32.1,32.13,84852.0,19.5573,19.5999,19.5269,19.5451,84852.0
2016-11-17 10:30:00,32.1,32.11,31.98,32.0,61326.0,19.5269,19.533,19.4539,19.466,61326.0
2016-11-17 11:00:00,31.99,32.0,31.83,31.94,54805.0,19.46,19.466,19.3626,19.4295,54805.0
2016-11-17 11:30:00,31.95,32.02,31.85,32.0,46051.0,19.4356,19.4782,19.3748,19.466,46051.0
2016-11-17 12:00:00,32.0,32.3,31.99,32.26,112992.0,19.466,19.6485,19.46,19.6242,112992.0
2016-11-17 12:30:00,32.27,32.33,32.23,32.27,90554.0,19.6303,19.6668,19.606,19.6303,90554.0
2016-11-17 13:00:00,32.27,32.32,32.23,32.27,99340.0,19.6303,19.6607,19.606,19.6303,99340.0
2016-11-17 13:30:00,32.27,32.33,32.18,32.19,114414.0,19.6303,19.6668,19.5755,19.5816,114414.0
2016-11-17 14:00:00,32.19,32.22,32.14,32.18,57418.0,19.5816,19.5999,19.5512,19.5755,57418.0
2016-11-17 14:30:00,32.18,32.19,32.06,32.13,69647.0,19.5755,19.5816,19.5025,19.5451,69647.0
2016-11-17 15:00:00,32.12,32.12,32.03,32.09,58690.0,19.539,19.539,19.4843,19.5208,58690.0
2016-11-17 15:30:00,32.1,32.12,31.98,32.0,152081.0,19.5269,19.539,19.4539,19.466,152081.0
2016-11-18 09:30:00,31.97,31.98,31.41,31.5,207138.0,19.4478,19.4539,19.1071,19.1619,207138.0
2016-11-18 10:00:00,31.5,31.57,31.42,31.43,91824.0,19.1619,19.2045,19.1132,19.1193,91824.0
2016-11-18 10:30:00,31.44,31.47,31.3,31.4,121361.0,19.1254,19.1436,19.0402,19.1011,121361.0
2016-11-18 11:00:00,31.4,31.42,31.32,31.36,75997.0,19.1011,19.1132,19.0524,19.0767,75997.0
2016-11-18 11:30:00,31.34,31.42,31.32,31.38,70435.0,19.0646,19.1132,19.0524,19.0889,70435.0
2016-11-18 12:00:00,31.38,31.44,31.36,31.39,55120.0,19.0889,19.1254,19.0767,19.095,55120.0
2016-11-18 12:30:00,31.4,31.44,31.34,31.42,52517.0,19.1011,19.1254,19.0646,19.1132,52517.0
2016-11-18 13:00:00,31.41,31.45,31.4,31.41,42139.0,19.1071,19.1315,19.1011,19.1071,42139.0
2016-11-18 13:30:00,31.41,31.43,31.32,31.38,98049.0,19.1071,19.1193,19.0524,19.0889,98049.0
2016-11-18 14:00:00,31.38,31.39,31.31,31.31,119843.0,19.0889,19.095,19.0463,19.0463,119843.0
2016-11-18 14:30:00,31.31,31.43,31.29,31.42,78753.0,19.0463,19.1193,19.0341,19.1132,78753.0
2016-11-18 15:00:00,31.42,31.56,31.39,31.53,114799.0,19.1132,19.1984,19.095,19.1801,114799.0
2016-11-18 15:30:00,31.53,31.62,31.48,31.55,387054.0,19.1801,19.2349,19.1497,19.1923,387054.0
2016-11-21 09:30:00,31.79,32.22,31.77,32.19,84157.0,19.3383,19.5999,19.3261,19.5816,84157.0
2016-11-21 10:00:00,32.18,32.32,32.15,32.3,40624.0,19.5755,19.6607,19.5573,19.6485,40624.0
2016-11-21 10:30:00,32.28,32.35,32.23,32.23,59346.0,19.6364,19.679,19.606,19.606,59346.0
2016-11-21 11:00:00,32.23,32.29,32.15,32.16,45213.0,19.606,19.6425,19.5573,19.5634,45213.0
2016-11-21 11:30:00,32.16,32.24,32.15,32.21,28102.0,19.5634,19.612,19.5573,19.5938,28102.0
2016-11-21 12:00:00,32.21,32.33,32.21,32.28,36322.0,19.5938,19.6668,19.5938,19.6364,36322.0
2016-11-21 12:30:00,32.28,32.41,32.26,32.38,59801.0,19.6364,19.7154,19.6242,19.6972,59801.0
2016-11-21 13:00:00,32.38,32.39,32.3,32.37,93983.0,19.6972,19.7033,19.6485,19.6911,93983.0
2016-11-21 13:30:00,32.37,32.63,32.36,32.55,97711.0,19.6911,19.8493,19.685,19.8006,97711.0
2016-11-21 14:00:00,32.54,32.68,32.53,32.61,74664.0,19.7945,19.8797,19.7884,19.8371,74664.0
2016-11-21 14:30:00,32.6,32.75,32.6,32.7,70791.0,19.831,19.9223,19.831,19.8919,70791.0
2016-11-21 15:00:00,32.7,32.85,32.67,32.77,171808.0,19.8919,19.9831,19.8736,19.9344,171808.0
2016-11-21 15:30:00,32.77,32.77,32.58,32.6,321450.0,19.9344,19.9344,19.8189,19.831,321450.0
2016-11-22 09:30:00,32.79,33.0,32.71,32.76,66005.0,19.9466,20.0744,19.8979,19.9284,66005.0
2016-11-22 10:00:00,32.76,33.03,32.74,32.91,80248.0,19.9284,20.0926,19.9162,20.0196,80248.0
2016-11-22 10:30:00,32.92,33.08,32.91,33.01,65600.0,20.0257,20.123,20.0196,20.0804,65600.0
2016-11-22 11:00:00,33.02,33.07,32.97,32.98,154213.0,20.0865,20.1169,20.0561,20.0622,154213.0
2016-11-22 11:30:00,32.98,33.01,32.94,32.99,62574.0,20.0622,20.0804,20.0379,20.0683,62574.0
2016-11-22 12:00:00,32.99,33.01,32.88,32.91,66409.0,20.0683,20.0804,20.0014,20.0196,66409.0
2016-11-22 12:30:00,32.9,32.93,32.83,32.92,41504.0,20.0135,20.0318,19.9709,20.0257,41504.0
2016-11-22 13:00:00,32.9,33.01,32.9,32.99,46807.0,20.0135,20.0804,20.0135,20.0683,46807.0
2016-11-22 13:30:00,33.0,33.11,32.99,33.09,58048.0,20.0744,20.1413,20.0683,20.1291,58048.0
2016-11-22 14:00:00,33.09,33.09,33.01,33.02,98399.0,20.1291,20.1291,20.0804,20.0865,98399.0
2016-11-22 14:30:00,33.02,33.07,32.97,32.98,86186.0,20.0865,20.1169,20.0561,20.0622,86186.0
2016-11-22 15:00:00,32.98,33.05,32.97,33.03,80197.0,20.0622,20.1048,20.0561,20.0926,80197.0
2016-11-22 15:30:00,33.04,33.12,33.02,33.07,179264.0,20.0987,20.1474,20.0865,20.1169,179264.0
2016-11-23 09:30:00,32.78,33.23,32.73,32.99,56843.0,19.9405,20.2143,19.9101,20.0683,56843.0
2016-11-23 10:00:00,32.96,33.2,32.96,33.19,60310.0,20.05,20.196,20.05,20.1899,60310.0
2016-11-23 10:30:00,33.2,33.25,33.09,33.14,61366.0,20.196,20.2264,20.1291,20.1595,61366.0
2016-11-23 11:00:00,33.14,33.14,32.98,32.99,63895.0,20.1595,20.1595,20.0622,20.0683,63895.0
2016-11-23 11:30:00,32.98,33.02,32.85,32.89,36103.0,20.0622,20.0865,19.9831,20.0074,36103.0
2016-11-23 12:00:00,32.88,33.01,32.86,33.0,35212.0,20.0014,20.0804,19.9892,20.0744,35212.0
2016-11-23 12:30:00,33.01,33.07,32.99,33.01,16809.0,20.0804,20.1169,20.0683,20.0804,16809.0
2016-11-23 13:00:00,33.01,33.06,32.97,32.99,39415.0,20.0804,20.1109,20.0561,20.0683,39415.0
2016-11-23 13:30:00,32.98,33.03,32.9,32.91,42880.0,20.0622,20.0926,20.0135,20.0196,42880.0
2016-11-23 14:00:00,32.91,32.96,32.89,32.96,42814.0,20.0196,20.05,20.0074,20.05,42814.0
2016-11-23 14:30:00,32.95,32.99,32.95,32.98,22184.0,20.0439,20.0683,20.0439,20.0622,22184.0
2016-11-23 15:00:00,32.98,33.01,32.97,33.0,34864.0,20.0622,20.0804,20.0561,20.0744,34864.0
2016-11-23 15:30:00,33.0,33.11,32.99,33.1,131838.0,20.0744,20.1413,20.0683,20.1352,131838.0
2016-11-25 09:30:00,33.16,33.62,33.14,33.44,67131.0,20.1717,20.4515,20.1595,20.342,67131.0
2016-11-25 10:00:00,33.46,33.75,33.44,33.75,70174.0,20.3542,20.5306,20.342,20.5306,70174.0
2016-11-25 10:30:00,33.75,33.87,33.68,33.7,66110.0,20.5306,20.6036,20.488,20.5002,66110.0
2016-11-25 11:00:00,33.71,33.71,33.63,33.67,57023.0,20.5063,20.5063,20.4576,20.4819,57023.0
2016-11-25 11:30:00,33.68,33.68,33.56,33.57,51136.0,20.488,20.488,20.415,20.4211,51136.0
2016-11-25 12:00:00,33.56,33.57,33.51,33.54,60707.0,20.415,20.4211,20.3846,20.4028,60707.0
2016-11-25 12:30:00,33.55,33.69,33.55,33.66,82264.0,20.4089,20.4941,20.4089,20.4758,82264.0
2016-11-28 09:30:00,33.64,34.0,33.62,33.77,101076.0,20.4637,20.6827,20.4515,20.5428,101076.0
2016-11-28 10:00:00,33.78,33.8,33.55,33.57,85295.0,20.5488,20.561,20.4089,20.4211,85295.0
2016-11-28 10:30:00,33.56,33.57,33.28,33.44,82443.0,20.415,20.4211,20.2447,20.342,82443.0
2016-11-28 11:00:00,33.44,33.58,33.41,33.47,102806.0,20.342,20.4272,20.3238,20.3603,102806.0
2016-11-28 11:30:00,33.47,33.53,33.36,33.36,71900.0,20.3603,20.3968,20.2933,20.2933,71900.0
2016-11-28 12:00:00,33.35,33.4,33.3,33.34,84050.0,20.2873,20.3177,20.2568,20.2812,84050.0
2016-11-28 12:30:00,33.34,33.38,33.3,33.33,64891.0,20.2812,20.3055,20.2568,20.2751,64891.0
2016-11-28 13:00:00,33.34,33.42,33.3,33.32,57542.0,20.2812,20.3298,20.2568,20.269,57542.0
2016-11-28 13:30:00,33.32,33.4,33.29,33.38,54705.0,20.269,20.3177,20.2508,20.3055,54705.0
2016-11-28 14:00:00,33.39,33.48,33.38,33.44,60604.0,20.3116,20.3663,20.3055,20.342,60604.0
2016-11-28 14:30:00,33.43,33.44,33.38,33.43,48189.0,20.3359,20.342,20.3055,20.3359,48189.0
2016-11-28 15:00:00,33.43,33.43,33.35,33.35,65069.0,20.3359,20.3359,20.2873,20.2873,65069.0
2016-11-28 15:30:00,33.36,33.37,33.25,33.28,243775.0,20.2933,20.2994,20.2264,20.2447,243775.0
2016-11-29 09:30:00,33.29,33.66,33.18,33.6,139576.0,20.2508,20.4758,20.1839,20.4393,139576.0
2016-11-29 10:00:00,33.6,33.77,33.49,33.49,171102.0,20.4393,20.5428,20.3724,20.3724,171102.0
2016-11-29 10:30:00,33.49,33.71,33.39,33.59,196072.0,20.3724,20.5063,20.3116,20.4333,196072.0
2016-11-29 11:00:00,33.6,33.65,33.57,33.59,130897.0,20.4393,20.4698,20.4211,20.4333,130897.0
2016-11-29 11:30:00,33.6,33.94,33.59,33.9,104030.0,20.4393,20.6462,20.4333,20.6218,104030.0
2016-11-29 12:00:00,33.88,33.9,33.75,33.87,93211.0,20.6097,20.6218,20.5306,20.6036,93211.0
2016-11-29 12:30:00,33.87,33.88,33.77,33.8,57333.0,20.6036,20.6097,20.5428,20.561,57333.0
2016-11-29 13:00:00,33.8,33.8,33.71,33.8,74746.0,20.561,20.561,20.5063,20.561,74746.0
2016-11-29 13:30:00,33.8,33.8,33.71,33.75,72822.0,20.561,20.561,20.5063,20.5306,72822.0
2016-11-29 14:00:00,33.75,33.75,33.66,33.69,97521.0,20.5306,20.5306,20.4758,20.4941,97521.0
2016-11-29 14:30:00,33.69,33.72,33.67,33.71,65013.0,20.4941,20.5123,20.4819,20.5063,65013.0
2016-11-29 15:00:00,33.71,33.8,33.69,33.69,170367.0,20.5063,20.561,20.4941,20.4941,170367.0
2016-11-29 15:30:00,33.7,33.75,33.68,33.73,211919.0,20.5002,20.5306,20.488,20.5184,211919.0
2016-11-30 09:30:00,33.7,33.72,33.25,33.26,138127.0,20.5002,20.5123,20.2264,20.2325,138127.0
2016-11-30 10:00:00,33.25,33.3,33.03,33.22,125020.0,20.2264,20.2568,20.0926,20.2082,125020.0
2016-11-30 10:30:00,33.22,33.36,33.2,33.22,110687.0,20.2082,20.2933,20.196,20.2082,110687.0
2016-11-30 11:00:00,33.21,33.22,32.85,32.91,137251.0,20.2021,20.2082,19.9831,20.0196,137251.0
2016-11-30 11:30:00,32.91,32.93,32.75,32.76,86541.0,20.0196,20.0318,19.9223,19.9284,86541.0
2016-11-30 12:00:00,32.77,32.83,32.65,32.77,177262.0,19.9344,19.9709,19.8614,19.9344,177262.0
2016-11-30 12:30:00,32.77,32.84,32.73,32.77,82031.0,19.9344,19.977,19.9101,19.9344,82031.0
2016-11-30 13:00:00,32.77,32.82,32.71,32.81,78433.0,19.9344,19.9649,19.8979,19.9588,78433.0
2016-11-30 13:30:00,32.82,32.93,32.78,32.93,91410.0,19.9649,20.0318,19.9405,20.0318,91410.0
2016-11-30 14:00:00,32.93,33.09,32.92,33.09,113566.0,20.0318,20.1291,20.0257,20.1291,113566.0
2016-11-30 14:30:00,33.09,33.15,33.03,33.04,154689.0,20.1291,20.1656,20.0926,20.0987,154689.0
2016-11-30 15:00:00,33.04,33.11,32.97,33.09,145395.0,20.0987,20.1413,20.0561,20.1291,145395.0
2016-11-30 15:30:00,33.09,33.13,33.01,33.01,455758.0,20.1291,20.1534,20.0804,20.0804,455758.0
2016-12-01 09:30:00,32.99,32.99,32.25,32.56,144652.0,20.0683,20.0683,19.6181,19.8067,144652.0
2016-12-01 10:00:00,32.56,32.81,32.48,32.76,235107.0,19.8067,19.9588,19.758,19.9284,235107.0
2016-12-01 10:30:00,32.75,32.95,32.69,32.85,178934.0,19.9223,20.0439,19.8858,19.9831,178934.0
2016-12-01 11:00:00,32.85,32.94,32.68,32.68,90446.0,19.9831,20.0379,19.8797,19.8797,90446.0
2016-12-01 11:30:00,32.69,32.76,32.67,32.68,82145.0,19.8858,19.9284,19.8736,19.8797,82145.0
2016-12-01 12:00:00,32.69,32.72,32.6,32.6,68307.0,19.8858,19.904,19.831,19.831,68307.0
2016-12-01 12:30:00,32.6,32.61,32.45,32.56,107486.0,19.831,19.8371,19.7398,19.8067,107486.0
2016-12-01 13:00:00,32.55,32.58,32.47,32.47,86797.0,19.8006,19.8189,19.7519,19.7519,86797.0
2016-12-01 13:30:00,32.47,32.59,32.47,32.54,73307.0,19.7519,19.8249,19.7519,19.7945,73307.0
2016-12-01 14:00:00,32.55,32.6,32.52,32.53,76426.0,19.8006,19.831,19.7824,19.7884,76426.0
2016-12-01 14:30:00,32.53,32.55,32.45,32.54,115641.0,19.7884,19.8006,19.7398,19.7945,115641.0
2016-12-01 15:00:00,32.54,32.62,32.5,32.62,87055.0,19.7945,19.8432,19.7702,19.8432,87055.0
2016-12-01 15:30:00,32.62,32.63,32.47,32.52,406916.0,19.8432,19.8493,19.7519,19.7824,406916.0
2016-12-02 09:30:00,32.6,33.26,32.6,33.01,103131.0,19.831,20.2325,19.831,20.0804,103131.0
2016-12-02 10:00:00,33.05,33.41,33.04,33.3,137619.0,20.1048,20.3238,20.0987,20.2568,137619.0
2016-12-02 10:30:00,33.3,33.47,33.3,33.46,118644.0,20.2568,20.3603,20.2568,20.3542,118644.0
2016-12-02 11:00:00,33.46,33.74,33.45,33.64,97693.0,20.3542,20.5245,20.3481,20.4637,97693.0
2016-12-02 11:30:00,33.64,33.73,33.55,33.7,80291.0,20.4637,20.5184,20.4089,20.5002,80291.0
2016-12-02 12:00:00,33.71,33.74,33.6,33.71,74012.0,20.5063,20.5245,20.4393,20.5063,74012.0
2016-12-02 12:30:00,33.72,33.8,33.65,33.68,102415.0,20.5123,20.561,20.4698,20.488,102415.0
2016-12-02 13:00:00,33.67,33.67,33.58,33.67,63668.0,20.4819,20.4819,20.4272,20.4819,63668.0
2016-12-02 13:30:00,33.67,33.67,33.5,33.51,81177.0,20.4819,20.4819,20.3785,20.3846,81177.0
2016-12-02 14:00:00,33.51,33.64,33.46,33.64,88976.0,20.3846,20.4637,20.3542,20.4637,88976.0
2016-12-02 14:30:00,33.65,33.67,33.55,33.55,74546.0,20.4698,20.4819,20.4089,20.4089,74546.0
2016-12-02 15:00:00,33.55,33.65,33.54,33.65,109815.0,20.4089,20.4698,20.4028,20.4698,109815.0
2016-12-02 15:30:00,33.65,33.79,33.64,33.72,374502.0,20.4698,20.5549,20.4637,20.5123,374502.0
2016-12-05 09:30:00,33.73,33.87,33.46,33.6,103725.0,20.5184,20.6036,20.3542,20.4393,103725.0
2016-12-05 10:00:00,33.61,33.65,33.44,33.45,114172.0,20.4454,20.4698,20.342,20.3481,114172.0
2016-12-05 10:30:00,33.44,33.51,33.42,33.46,92763.0,20.342,20.3846,20.3298,20.3542,92763.0
2016-12-05 11:00:00,33.46,33.51,33.4,33.44,74709.0,20.3542,20.3846,20.3177,20.342,74709.0
2016-12-05 11:30:00,33.43,33.56,33.41,33.55,71018.0,20.3359,20.415,20.3238,20.4089,71018.0
2016-12-05 12:00:00,33.56,33.61,33.49,33.58,77043.0,20.415,20.4454,20.3724,20.4272,77043.0
2016-12-05 12:30:00,33.58,33.71,33.57,33.69,69336.0,20.4272,20.5063,20.4211,20.4941,69336.0
2016-12-05 13:00:00,33.69,33.83,33.68,33.81,126475.0,20.4941,20.5793,20.488,20.5671,126475.0
2016-12-05 13:30:00,33.81,33.94,33.79,33.92,72440.0,20.5671,20.6462,20.5549,20.634,72440.0
2016-12-05 14:00:00,33.93,33.99,33.86,33.91,78928.0,20.6401,20.6766,20.5975,20.6279,78928.0
2016-12-05 14:30:00,33.92,33.92,33.82,33.82,67647.0,20.634,20.634,20.5732,20.5732,67647.0
2016-12-05 15:00:00,33.83,33.87,33.78,33.86,80782.0,20.5793,20.6036,20.5488,20.5975,80782.0
2016-12-05 15:30:00,33.85,33.97,33.85,33.96,232633.0,20.5914,20.6644,20.5914,20.6583,232633.0
2016-12-06 09:30:00,34.02,34.19,33.85,34.01,72709.0,20.6948,20.7982,20.5914,20.6888,72709.0
2016-12-06 10:00:00,34.0,34.06,33.83,34.02,76564.0,20.6827,20.7192,20.5793,20.6948,76564.0
2016-12-06 10:30:00,34.03,34.07,33.97,33.99,43599.0,20.7009,20.7253,20.6644,20.6766,43599.0
2016-12-06 11:00:00,33.98,34.07,33.94,33.95,75863.0,20.6705,20.7253,20.6462,20.6523,75863.0
2016-12-06 11:30:00,33.95,33.95,33.85,33.88,55374.0,20.6523,20.6523,20.5914,20.6097,55374.0
2016-12-06 12:00:00,33.9,33.97,33.85,33.95,47814.0,20.6218,20.6644,20.5914,20.6523,47814.0
2016-12-06 12:30:00,33.95,33.95,33.77,33.79,39077.0,20.6523,20.6523,20.5428,20.5549,39077.0
2016-12-06 13:00:00,33.78,33.87,33.78,33.85,32039.0,20.5488,20.6036,20.5488,20.5914,32039.0
2016-12-06 13:30:00,33.85,33.9,33.82,33.89,28939.0,20.5914,20.6218,20.5732,20.6158,28939.0
2016-12-06 14:00:00,33.89,33.9,33.81,33.83,45517.0,20.6158,20.6218,20.5671,20.5793,45517.0
2016-12-06 14:30:00,33.83,33.87,33.81,33.83,37903.0,20.5793,20.6036,20.5671,20.5793,37903.0
2016-12-06 15:00:00,33.81,33.84,33.73,33.74,50593.0,20.5671,20.5853,20.5184,20.5245,50593.0
2016-12-06 15:30:00,33.75,33.84,33.72,33.81,161172.0,20.5306,20.5853,20.5123,20.5671,161172.0
2016-12-07 09:30:00,33.84,33.89,33.46,33.62,153575.0,20.5853,20.6158,20.3542,20.4515,153575.0
2016-12-07 10:00:00,33.6,33.86,33.59,33.86,110667.0,20.4393,20.5975,20.4333,20.5975,110667.0
2016-12-07 10:30:00,33.86,33.93,33.78,33.86,86252.0,20.5975,20.6401,20.5488,20.5975,86252.0
2016-12-07 11:00:00,33.86,34.0,33.82,33.9,79013.0,20.5975,20.6827,20.5732,20.6218,79013.0
2016-12-07 11:30:00,33.89,34.18,33.88,34.16,66469.0,20.6158,20.7922,20.6097,20.78,66469.0
2016-12-07 12:00:00,34.17,34.17,33.99,34.01,56951.0,20.7861,20.7861,20.6766,20.6888,56951.0
2016-12-07 12:30:00,34.02,34.06,34.0,34.06,58913.0,20.6948,20.7192,20.6827,20.7192,58913.0
2016-12-07 13:00:00,34.05,34.18,34.01,34.15,69688.0,20.7131,20.7922,20.6888,20.7739,69688.0
2016-12-07 13:30:00,34.16,34.32,34.15,34.32,90136.0,20.78,20.8773,20.7739,20.8773,90136.0
2016-12-07 14:00:00,34.32,34.32,34.18,34.25,67064.0,20.8773,20.8773,20.7922,20.8347,67064.0
2016-12-07 14:30:00,34.24,34.28,34.2,34.26,77826.0,20.8287,20.853,20.8043,20.8408,77826.0
2016-12-07 15:00:00,34.26,34.53,34.23,34.52,142556.0,20.8408,21.0051,20.8226,20.999,142556.0
2016-12-07 15:30:00,34.51,34.73,34.49,34.72,622102.0,20.9929,21.1267,20.9807,21.1207,622102.0
2016-12-08 09:30:00,34.56,34.74,34.49,34.57,125832.0,21.0233,21.1328,20.9807,21.0294,125832.0
2016-12-08 10:00:00,34.55,34.85,34.55,34.81,145839.0,21.0172,21.1997,21.0172,21.1754,145839.0
2016-12-08 10:30:00,34.81,34.84,34.67,34.68,65705.0,21.1754,21.1937,21.0902,21.0963,65705.0
2016-12-08 11:00:00,34.68,34.78,34.67,34.76,42230.0,21.0963,21.1572,21.0902,21.145,42230.0
2016-12-08 11:30:00,34.77,34.83,34.65,34.66,58842.0,21.1511,21.1876,21.0781,21.0842,58842.0
2016-12-08 12:00:00,34.66,34.78,34.65,34.76,39891.0,21.0842,21.1572,21.0781,21.145,39891.0
2016-12-08 12:30:00,34.78,34.89,34.75,34.89,50004.0,21.1572,21.2241,21.1389,21.2241,50004.0
2016-12-08 13:00:00,34.89,34.95,34.85,34.93,36360.0,21.2241,21.2606,21.1997,21.2484,36360.0
2016-12-08 13:30:00,34.94,35.04,34.91,35.0,50093.0,21.2545,21.3153,21.2362,21.291,50093.0
2016-12-08 14:00:00,35.0,35.08,34.88,34.94,64360.0,21.291,21.3396,21.218,21.2545,64360.0
2016-12-08 14:30:00,34.94,34.97,34.9,34.96,53708.0,21.2545,21.2727,21.2302,21.2666,53708.0
2016-12-08 15:00:00,34.95,34.97,34.87,34.92,74940.0,21.2606,21.2727,21.2119,21.2423,74940.0
2016-12-08 15:30:00,34.92,35.03,34.91,34.99,204635.0,21.2423,21.3092,21.2362,21.2849,204635.0
2016-12-09 09:30:00,34.95,35.08,34.77,34.81,74385.0,21.2606,21.3396,21.1511,21.1754,74385.0
2016-12-09 10:00:00,34.82,34.92,34.8,34.9,61215.0,21.1815,21.2423,21.1693,21.2302,61215.0
2016-12-09 10:30:00,34.89,34.91,34.68,34.8,99406.0,21.2241,21.2362,21.0963,21.1693,99406.0
2016-12-09 11:00:00,34.8,34.8,34.68,34.71,73697.0,21.1693,21.1693,21.0963,21.1146,73697.0
2016-12-09 11:30:00,34.72,34.73,34.65,34.69,53443.0,21.1207,21.1267,21.0781,21.1024,53443.0
2016-12-09 12:00:00,34.69,34.7,34.59,34.66,52815.0,21.1024,21.1085,21.0416,21.0842,52815.0
2016-12-09 12:30:00,34.65,34.76,34.64,34.73,48948.0,21.0781,21.145,21.072,21.1267,48948.0
2016-12-09 13:00:00,34.74,34.76,34.56,34.56,43484.0,21.1328,21.145,21.0233,21.0233,43484.0
2016-12-09 13:30:00,34.57,34.62,34.56,34.58,37640.0,21.0294,21.0598,21.0233,21.0355,37640.0
2016-12-09 14:00:00,34.59,34.75,34.58,34.62,45841.0,21.0416,21.1389,21.0355,21.0598,45841.0
2016-12-09 14:30:00,34.63,34.65,34.58,34.62,41185.0,21.0659,21.0781,21.0355,21.0598,41185.0
2016-12-09 15:00:00,34.63,34.75,34.6,34.73,55560.0,21.0659,21.1389,21.0477,21.1267,55560.0
2016-12-09 15:30:00,34.72,34.73,34.62,34.66,195623.0,21.1207,21.1267,21.0598,21.0842,195623.0
2016-12-12 09:30:00,34.37,34.38,33.8,34.0,188769.0,20.9077,20.9138,20.561,20.6827,188769.0
2016-12-12 10:00:00,34.0,34.16,33.98,34.11,121908.0,20.6827,20.78,20.6705,20.7496,121908.0
2016-12-12 10:30:00,34.1,34.13,33.85,33.87,106526.0,20.7435,20.7617,20.5914,20.6036,106526.0
2016-12-12 11:00:00,33.87,34.1,33.86,34.07,94709.0,20.6036,20.7435,20.5975,20.7253,94709.0
2016-12-12 11:30:00,34.07,34.07,33.9,34.04,135038.0,20.7253,20.7253,20.6218,20.707,135038.0
2016-12-12 12:00:00,34.03,34.19,33.99,34.12,88104.0,20.7009,20.7982,20.6766,20.7557,88104.0
2016-12-12 12:30:00,34.12,34.19,34.05,34.12,123303.0,20.7557,20.7982,20.7131,20.7557,123303.0
2016-12-12 13:00:00,34.12,34.13,34.01,34.02,65346.0,20.7557,20.7617,20.6888,20.6948,65346.0
2016-12-12 13:30:00,34.02,34.03,33.95,33.98,89688.0,20.6948,20.7009,20.6523,20.6705,89688.0
2016-12-12 14:00:00,33.98,34.08,33.97,34.05,62689.0,20.6705,20.7313,20.6644,20.7131,62689.0
2016-12-12 14:30:00,34.05,34.12,34.01,34.03,101559.0,20.7131,20.7557,20.6888,20.7009,101559.0
2016-12-12 15:00:00,34.03,34.05,33.97,34.01,118437.0,20.7009,20.7131,20.6644,20.6888,118437.0
2016-12-12 15:30:00,34.0,34.16,33.99,34.14,218891.0,20.6827,20.78,20.6766,20.7678,218891.0
2016-12-13 09:30:00,33.51,33.57,33.25,33.44,140896.0,20.7227,20.7598,20.5619,20.6794,140896.0
2016-12-13 10:00:00,33.46,33.49,33.14,33.19,89764.0,20.6918,20.7103,20.4939,20.5248,89764.0
2016-12-13 10:30:00,33.19,33.37,33.19,33.3,85535.0,20.5248,20.6361,20.5248,20.5928,85535.0
2016-12-13 11:00:00,33.31,33.35,33.23,33.33,50483.0,20.599,20.6238,20.5495,20.6114,50483.0
2016-12-13 11:30:00,33.32,33.32,33.1,33.12,78056.0,20.6052,20.6052,20.4692,20.4815,78056.0
2016-12-13 12:00:00,33.12,33.13,33.01,33.06,91262.0,20.4815,20.4877,20.4135,20.4444,91262.0
2016-12-13 12:30:00,33.06,33.13,33.04,33.07,43302.0,20.4444,20.4877,20.432,20.4506,43302.0
2016-12-13 13:00:00,33.08,33.22,33.08,33.15,68214.0,20.4568,20.5434,20.4568,20.5001,68214.0
2016-12-13 13:30:00,33.16,33.19,33.1,33.13,48664.0,20.5063,20.5248,20.4692,20.4877,48664.0
2016-12-13 14:00:00,33.12,33.16,33.03,33.04,77837.0,20.4815,20.5063,20.4259,20.432,77837.0
2016-12-13 14:30:00,33.03,33.17,33.03,33.15,56261.0,20.4259,20.5124,20.4259,20.5001,56261.0
2016-12-13 15:00:00,33.14,33.18,33.07,33.15,70567.0,20.4939,20.5186,20.4506,20.5001,70567.0
2016-12-13 15:30:00,33.15,33.25,33.14,33.17,361746.0,20.5001,20.5619,20.4939,20.5124,361746.0
2016-12-14 09:30:00,33.13,33.2,32.82,33.06,168238.0,20.4877,20.531,20.296,20.4444,168238.0
2016-12-14 10:00:00,33.04,33.09,32.79,32.88,96647.0,20.432,20.463,20.2774,20.3331,96647.0
2016-12-14 10:30:00,32.89,32.96,32.81,32.81,65475.0,20.3393,20.3826,20.2898,20.2898,65475.0
2016-12-14 11:00:00,32.82,32.87,32.72,32.83,71444.0,20.296,20.3269,20.2342,20.3022,71444.0
2016-12-14 11:30:00,32.83,33.05,32.82,32.9,434886.0,20.3022,20.4382,20.296,20.3455,434886.0
2016-12-14 12:00:00,32.9,32.94,32.85,32.9,115743.0,20.3455,20.3702,20.3146,20.3455,115743.0
2016-12-14 12:30:00,32.9,33.01,32.88,32.89,174841.0,20.3455,20.4135,20.3331,20.3393,174841.0
2016-12-14 13:00:00,32.89,32.94,32.86,32.93,89795.0,20.3393,20.3702,20.3207,20.364,89795.0
2016-12-14 13:30:00,32.94,32.95,32.82,32.89,154936.0,20.3702,20.3764,20.296,20.3393,154936.0
2016-12-14 14:00:00,32.88,32.89,32.37,32.5,107936.0,20.3331,20.3393,20.0177,20.0981,107936.0
2016-12-14 14:30:00,32.5,32.72,32.37,32.38,115515.0,20.0981,20.2342,20.0177,20.0239,115515.0
2016-12-14 15:00:00,32.38,32.44,32.14,32.25,132469.0,20.0239,20.061,19.8755,19.9435,132469.0
2016-12-14 15:30:00,32.26,32.43,32.15,32.21,363511.0,19.9497,20.0548,19.8817,19.9188,363511.0
2016-12-15 09:30:00,31.94,31.95,31.39,31.59,277619.0,19.7518,19.758,19.4117,19.5354,277619.0
2016-12-15 10:00:00,31.59,31.84,31.49,31.66,248992.0,19.5354,19.69,19.4735,19.5787,248992.0
2016-12-15 10:30:00,31.66,31.72,31.58,31.6,118722.0,19.5787,19.6158,19.5292,19.5415,118722.0
2016-12-15 11:00:00,31.6,31.72,31.51,31.65,158985.0,19.5415,19.6158,19.4859,19.5725,158985.0
2016-12-15 11:30:00,31.65,31.84,31.63,31.82,152590.0,19.5725,19.69,19.5601,19.6776,152590.0
2016-12-15 12:00:00,31.82,31.83,31.72,31.76,211397.0,19.6776,19.6838,19.6158,19.6405,211397.0
2016-12-15 12:30:00,31.75,31.89,31.73,31.8,189673.0,19.6343,19.7209,19.6219,19.6652,189673.0
2016-12-15 13:00:00,31.79,31.94,31.74,31.91,439569.0,19.659,19.7518,19.6281,19.7333,439569.0
2016-12-15 13:30:00,31.91,31.91,31.72,31.74,129214.0,19.7333,19.7333,19.6158,19.6281,129214.0
2016-12-15 14:00:00,31.75,31.84,31.7,31.82,145318.0,19.6343,19.69,19.6034,19.6776,145318.0
2016-12-15 14:30:00,31.81,31.93,31.76,31.8,135410.0,19.6714,19.7456,19.6405,19.6652,135410.0
2016-12-15 15:00:00,31.8,31.81,31.66,31.68,220236.0,19.6652,19.6714,19.5787,19.591,220236.0
2016-12-15 15:30:00,31.66,31.79,31.66,31.76,438325.0,19.5787,19.659,19.5787,19.6405,438325.0
2016-12-16 09:30:00,31.85,32.22,31.77,31.88,539179.0,19.6961,19.925,19.6467,19.7147,539179.0
2016-12-16 10:00:00,31.88,32.01,31.82,31.82,73854.0,19.7147,19.7951,19.6776,19.6776,73854.0
2016-12-16 10:30:00,31.82,32.0,31.8,31.87,668109.0,19.6776,19.7889,19.6652,19.7085,668109.0
2016-12-16 11:00:00,31.88,32.15,31.88,32.01,185980.0,19.7147,19.8817,19.7147,19.7951,185980.0
2016-12-16 11:30:00,32.01,32.13,31.96,32.0,150227.0,19.7951,19.8693,19.7642,19.7889,150227.0
2016-12-16 12:00:00,32.0,32.13,32.0,32.04,85194.0,19.7889,19.8693,19.7889,19.8136,85194.0
2016-12-16 12:30:00,32.04,32.14,32.03,32.05,144755.0,19.8136,19.8755,19.8075,19.8198,144755.0
2016-12-16 13:00:00,32.05,32.06,31.98,32.04,81235.0,19.8198,19.826,19.7765,19.8136,81235.0
2016-12-16 13:30:00,32.04,32.08,32.0,32.04,69182.0,19.8136,19.8384,19.7889,19.8136,69182.0
2016-12-16 14:00:00,32.05,32.06,31.93,31.95,63778.0,19.8198,19.826,19.7456,19.758,63778.0
2016-12-16 14:30:00,31.96,32.02,31.94,31.99,38528.0,19.7642,19.8013,19.7518,19.7827,38528.0
2016-12-16 15:00:00,31.99,32.01,31.95,31.99,112373.0,19.7827,19.7951,19.758,19.7827,112373.0
2016-12-16 15:30:00,31.99,32.09,31.89,32.06,426006.0,19.7827,19.8446,19.7209,19.826,426006.0
2016-12-19 09:30:00,31.78,32.27,31.78,32.08,144864.0,19.6529,19.9559,19.6529,19.8384,144864.0
2016-12-19 10:00:00,32.06,32.07,31.8,31.91,83231.0,19.826,19.8322,19.6652,19.7333,83231.0
2016-12-19 10:30:00,31.91,31.91,31.82,31.86,86137.0,19.7333,19.7333,19.6776,19.7023,86137.0
2016-12-19 11:00:00,31.86,32.0,31.82,32.0,85375.0,19.7023,19.7889,19.6776,19.7889,85375.0
2016-12-19 11:30:00,32.0,32.04,31.87,32.0,86823.0,19.7889,19.8136,19.7085,19.7889,86823.0
2016-12-19 12:00:00,32.0,32.08,32.0,32.04,61837.0,19.7889,19.8384,19.7889,19.8136,61837.0
2016-12-19 12:30:00,32.05,32.09,32.0,32.06,53366.0,19.8198,19.8446,19.7889,19.826,53366.0
2016-12-19 13:00:00,32.06,32.14,32.01,32.13,63422.0,19.826,19.8755,19.7951,19.8693,63422.0
2016-12-19 13:30:00,32.13,32.13,31.94,31.95,56913.0,19.8693,19.8693,19.7518,19.758,56913.0
2016-12-19 14:00:00,31.96,31.97,31.9,31.95,55206.0,19.7642,19.7704,19.7271,19.758,55206.0
2016-12-19 14:30:00,31.95,32.0,31.93,31.97,52334.0,19.758,19.7889,19.7456,19.7704,52334.0
2016-12-19 15:00:00,31.96,31.98,31.93,31.96,87361.0,19.7642,19.7765,19.7456,19.7642,87361.0
2016-12-19 15:30:00,31.96,32.01,31.94,31.99,245175.0,19.7642,19.7951,19.7518,19.7827,245175.0
2016-12-20 09:30:00,31.8,31.84,31.63,31.77,157250.0,19.6652,19.69,19.5601,19.6467,157250.0
2016-12-20 10:00:00,31.79,31.89,31.77,31.87,92691.0,19.659,19.7209,19.6467,19.7085,92691.0
2016-12-20 10:30:00,31.87,31.95,31.82,31.92,48869.0,19.7085,19.758,19.6776,19.7394,48869.0
2016-12-20 11:00:00,31.92,31.95,31.83,31.85,74222.0,19.7394,19.758,19.6838,19.6961,74222.0
2016-12-20 11:30:00,31.86,31.94,31.81,31.83,50310.0,19.7023,19.7518,19.6714,19.6838,50310.0
2016-12-20 12:00:00,31.83,31.91,31.82,31.87,39960.0,19.6838,19.7333,19.6776,19.7085,39960.0
2016-12-20 12:30:00,31.87,32.0,31.85,32.0,42043.0,19.7085,19.7889,19.6961,19.7889,42043.0
2016-12-20 13:00:00,32.01,32.07,31.99,32.04,25650.0,19.7951,19.8322,19.7827,19.8136,25650.0
2016-12-20 13:30:00,32.03,32.03,31.93,31.94,36938.0,19.8075,19.8075,19.7456,19.7518,36938.0
2016-12-20 14:00:00,31.94,31.97,31.9,31.9,29343.0,19.7518,19.7704,19.7271,19.7271,29343.0
2016-12-20 14:30:00,31.91,31.91,31.78,31.79,42337.0,19.7333,19.7333,19.6529,19.659,42337.0
2016-12-20 15:00:00,31.79,31.88,31.77,31.88,41071.0,19.659,19.7147,19.6467,19.7147,41071.0
2016-12-20 15:30:00,31.89,31.97,31.86,31.97,163479.0,19.7209,19.7704,19.7023,19.7704,163479.0
2016-12-21 09:30:00,32.1,32.49,32.02,32.47,95268.0,19.8507,20.0919,19.8013,20.0796,95268.0
2016-12-21 10:00:00,32.47,32.6,32.44,32.45,76655.0,20.0796,20.16,20.061,20.0672,76655.0
2016-12-21 10:30:00,32.44,32.61,32.43,32.46,69372.0,20.061,20.1661,20.0548,20.0734,69372.0
2016-12-21 11:00:00,32.46,32.56,32.46,32.5,54779.0,20.0734,20.1352,20.0734,20.0981,54779.0
2016-12-21 11:30:00,32.5,32.54,32.46,32.46,59107.0,20.0981,20.1228,20.0734,20.0734,59107.0
2016-12-21 12:00:00,32.47,32.56,32.45,32.48,47905.0,20.0796,20.1352,20.0672,20.0857,47905.0
2016-12-21 12:30:00,32.49,32.55,32.47,32.55,46746.0,20.0919,20.129,20.0796,20.129,46746.0
2016-12-21 13:00:00,32.54,32.58,32.49,32.5,47117.0,20.1228,20.1476,20.0919,20.0981,47117.0
2016-12-21 13:30:00,32.49,32.51,32.44,32.45,45540.0,20.0919,20.1043,20.061,20.0672,45540.0
2016-12-21 14:00:00,32.44,32.46,32.33,32.36,77309.0,20.061,20.0734,19.993,20.0115,77309.0
2016-12-21 14:30:00,32.36,32.38,32.29,32.37,56455.0,20.0115,20.0239,19.9682,20.0177,56455.0
2016-12-21 15:00:00,32.38,32.4,32.32,32.35,65352.0,20.0239,20.0363,19.9868,20.0054,65352.0
2016-12-21 15:30:00,32.35,32.37,32.22,32.24,253726.0,20.0054,20.0177,19.925,19.9373,253726.0
2016-12-22 09:30:00,32.22,32.28,32.0,32.04,54378.0,19.925,19.9621,19.7889,19.8136,54378.0
2016-12-22 10:00:00,32.03,32.34,31.97,32.32,68545.0,19.8075,19.9992,19.7704,19.9868,68545.0
2016-12-22 10:30:00,32.32,32.51,32.3,32.43,53557.0,19.9868,20.1043,19.9744,20.0548,53557.0
2016-12-22 11:00:00,32.43,32.44,32.28,32.3,42697.0,20.0548,20.061,19.9621,19.9744,42697.0
2016-12-22 11:30:00,32.3,32.39,32.28,32.38,64423.0,19.9744,20.0301,19.9621,20.0239,64423.0
2016-12-22 12:00:00,32.38,32.39,32.31,32.32,41806.0,20.0239,20.0301,19.9806,19.9868,41806.0
2016-12-22 12:30:00,32.32,32.48,32.3,32.4,42412.0,19.9868,20.0857,19.9744,20.0363,42412.0
2016-12-22 13:00:00,32.4,32.45,32.36,32.44,33434.0,20.0363,20.0672,20.0115,20.061,33434.0
2016-12-22 13:30:00,32.45,32.49,32.4,32.48,46061.0,20.0672,20.0919,20.0363,20.0857,46061.0
2016-12-22 14:00:00,32.48,32.5,32.39,32.41,36326.0,20.0857,20.0981,20.0301,20.0425,36326.0
2016-12-22 14:30:00,32.42,32.5,32.42,32.5,51341.0,20.0486,20.0981,20.0486,20.0981,51341.0
2016-12-22 15:00:00,32.51,32.52,32.45,32.45,54977.0,20.1043,20.1105,20.0672,20.0672,54977.0
2016-12-22 15:30:00,32.45,32.46,32.38,32.41,168604.0,20.0672,20.0734,20.0239,20.0425,168604.0
2016-12-23 09:30:00,32.4,32.58,32.3,32.5,71418.0,20.0363,20.1476,19.9744,20.0981,71418.0
2016-12-23 10:00:00,32.53,32.56,32.31,32.31,26377.0,20.1167,20.1352,19.9806,19.9806,26377.0
2016-12-23 10:30:00,32.32,32.39,32.32,32.39,27694.0,19.9868,20.0301,19.9868,20.0301,27694.0
2016-12-23 11:00:00,32.39,32.42,32.29,32.41,27981.0,20.0301,20.0486,19.9682,20.0425,27981.0
2016-12-23 11:30:00,32.42,32.53,32.39,32.51,31490.0,20.0486,20.1167,20.0301,20.1043,31490.0
2016-12-23 12:00:00,32.52,32.54,32.46,32.46,51574.0,20.1105,20.1228,20.0734,20.0734,51574.0
2016-12-23 12:30:00,32.46,32.46,32.36,32.38,21140.0,20.0734,20.0734,20.0115,20.0239,21140.0
2016-12-23 13:00:00,32.39,32.44,32.36,32.38,20107.0,20.0301,20.061,20.0115,20.0239,20107.0
2016-12-23 13:30:00,32.39,32.48,32.38,32.47,18132.0,20.0301,20.0857,20.0239,20.0796,18132.0
2016-12-23 14:00:00,32.47,32.51,32.47,32.48,16825.0,20.0796,20.1043,20.0796,20.0857,16825.0
2016-12-23 14:30:00,32.49,32.5,32.46,32.48,19523.0,20.0919,20.0981,20.0734,20.0857,19523.0
2016-12-23 15:00:00,32.49,32.53,32.37,32.38,34613.0,20.0919,20.1167,20.0177,20.0239,34613.0
2016-12-23 15:30:00,32.37,32.55,32.35,32.53,133899.0,20.0177,20.129,20.0054,20.1167,133899.0
2016-12-27 09:30:00,32.71,32.77,32.32,32.43,57630.0,20.228,20.2651,19.9868,20.0548,57630.0
2016-12-27 10:00:00,32.45,32.57,32.44,32.5,49595.0,20.0672,20.1414,20.061,20.0981,49595.0
2016-12-27 10:30:00,32.51,32.54,32.43,32.46,26818.0,20.1043,20.1228,20.0548,20.0734,26818.0
2016-12-27 11:00:00,32.47,32.54,32.46,32.51,33213.0,20.0796,20.1228,20.0734,20.1043,33213.0
2016-12-27 11:30:00,32.52,32.57,32.49,32.51,51598.0,20.1105,20.1414,20.0919,20.1043,51598.0
2016-12-27 12:00:00,32.51,32.51,32.41,32.41,31546.0,20.1043,20.1043,20.0425,20.0425,31546.0
2016-12-27 12:30:00,32.4,32.4,32.33,32.35,26964.0,20.0363,20.0363,19.993,20.0054,26964.0
2016-12-27 13:00:00,32.35,32.47,32.34,32.47,41848.0,20.0054,20.0796,19.9992,20.0796,41848.0
2016-12-27 13:30:00,32.46,32.5,32.45,32.5,38261.0,20.0734,20.0981,20.0672,20.0981,38261.0
2016-12-27 14:00:00,32.5,32.5,32.42,32.45,28638.0,20.0981,20.0981,20.0486,20.0672,28638.0
2016-12-27 14:30:00,32.44,32.52,32.44,32.5,33487.0,20.061,20.1105,20.061,20.0981,33487.0
2016-12-27 15:00:00,32.49,32.52,32.46,32.47,33021.0,20.0919,20.1105,20.0734,20.0796,33021.0
2016-12-27 15:30:00,32.47,32.5,32.45,32.45,57469.0,20.0796,20.0981,20.0672,20.0672,57469.0
2016-12-28 09:30:00,32.46,32.6,32.33,32.33,52411.0,20.0734,20.16,19.993,19.993,52411.0
2016-12-28 10:00:00,32.34,32.49,32.27,32.42,37828.0,19.9992,20.0919,19.9559,20.0486,37828.0
2016-12-28 10:30:00,32.4,32.41,32.33,32.4,20599.0,20.0363,20.0425,19.993,20.0363,20599.0
2016-12-28 11:00:00,32.39,32.42,32.35,32.36,25190.0,20.0301,20.0486,20.0054,20.0115,25190.0
2016-12-28 11:30:00,32.37,32.4,32.3,32.3,19205.0,20.0177,20.0363,19.9744,19.9744,19205.0
2016-12-28 12:00:00,32.3,32.32,32.2,32.3,29399.0,19.9744,19.9868,19.9126,19.9744,29399.0
2016-12-28 12:30:00,32.28,32.3,32.19,32.23,18713.0,19.9621,19.9744,19.9064,19.9311,18713.0
2016-12-28 13:00:00,32.23,32.3,32.19,32.2,24137.0,19.9311,19.9744,19.9064,19.9126,24137.0
2016-12-28 13:30:00,32.2,32.21,32.12,32.15,20487.0,19.9126,19.9188,19.8631,19.8817,20487.0
2016-12-28 14:00:00,32.15,32.19,32.07,32.19,44177.0,19.8817,19.9064,19.8322,19.9064,44177.0
2016-12-28 14:30:00,32.18,32.2,32.07,32.08,33028.0,19.9002,19.9126,19.8322,19.8384,33028.0
2016-12-28 15:00:00,32.08,32.12,32.04,32.11,37471.0,19.8384,19.8631,19.8136,19.8569,37471.0
2016-12-28 15:30:00,32.11,32.18,32.11,32.12,157195.0,19.8569,19.9002,19.8569,19.8631,157195.0
2016-12-29 09:30:00,32.15,32.21,31.9,32.05,64533.0,19.8817,19.9188,19.7271,19.8198,64533.0
2016-12-29 10:00:00,32.05,32.29,32.02,32.29,43537.0,19.8198,19.9682,19.8013,19.9682,43537.0
2016-12-29 10:30:00,32.29,32.48,32.25,32.43,60153.0,19.9682,20.0857,19.9435,20.0548,60153.0
2016-12-29 11:00:00,32.43,32.44,32.32,32.36,60314.0,20.0548,20.061,19.9868,20.0115,60314.0
2016-12-29 11:30:00,32.37,32.53,32.36,32.45,61992.0,20.0177,20.1167,20.0115,20.0672,61992.0
2016-12-29 12:00:00,32.45,32.49,32.41,32.48,46944.0,20.0672,20.0919,20.0425,20.0857,46944.0
2016-12-29 12:30:00,32.47,32.47,32.38,32.39,31840.0,20.0796,20.0796,20.0239,20.0301,31840.0
2016-12-29 13:00:00,32.39,32.45,32.36,32.43,30883.0,20.0301,20.0672,20.0115,20.0548,30883.0
2016-12-29 13:30:00,32.43,32.49,32.4,32.49,27959.0,20.0548,20.0919,20.0363,20.0919,27959.0
2016-12-29 14:00:00,32.48,32.5,32.42,32.42,30742.0,20.0857,20.0981,20.0486,20.0486,30742.0
2016-12-29 14:30:00,32.42,32.44,32.37,32.39,48235.0,20.0486,20.061,20.0177,20.0301,48235.0
2016-12-29 15:00:00,32.39,32.43,32.36,32.37,33425.0,20.0301,20.0548,20.0115,20.0177,33425.0
2016-12-29 15:30:00,32.37,32.41,32.34,32.39,192360.0,20.0177,20.0425,19.9992,20.0301,192360.0
2016-12-30 09:30:00,32.45,32.79,32.35,32.72,112780.0,20.0672,20.2774,20.0054,20.2342,112780.0
2016-12-30 10:00:00,32.7,32.71,32.4,32.5,150571.0,20.2218,20.228,20.0363,20.0981,150571.0
2016-12-30 10:30:00,32.5,32.53,32.37,32.41,59930.0,20.0981,20.1167,20.0177,20.0425,59930.0
2016-12-30 11:00:00,32.41,32.53,32.41,32.49,85642.0,20.0425,20.1167,20.0425,20.0919,85642.0
2016-12-30 11:30:00,32.48,32.52,32.45,32.5,44872.0,20.0857,20.1105,20.0672,20.0981,44872.0
2016-12-30 12:00:00,32.51,32.59,32.46,32.54,65018.0,20.1043,20.1538,20.0734,20.1228,65018.0
2016-12-30 12:30:00,32.55,32.55,32.45,32.5,67241.0,20.129,20.129,20.0672,20.0981,67241.0
2016-12-30 13:00:00,32.49,32.51,32.48,32.49,103166.0,20.0919,20.1043,20.0857,20.0919,103166.0
2016-12-30 13:30:00,32.5,32.54,32.47,32.53,226024.0,20.0981,20.1228,20.0796,20.1167,226024.0
2016-12-30 14:00:00,32.53,32.55,32.42,32.43,136661.0,20.1167,20.129,20.0486,20.0548,136661.0
2016-12-30 14:30:00,32.42,32.44,32.28,32.35,51472.0,20.0486,20.061,19.9621,20.0054,51472.0
2016-12-30 15:00:00,32.35,32.5,32.29,32.38,99869.0,20.0054,20.0981,19.9682,20.0239,99869.0
2016-12-30 15:30:00,32.38,32.51,32.33,32.49,338870.0,20.0239,20.1043,19.993,20.0919,338870.0
2017-01-03 09:30:00,32.81,32.84,32.34,32.37,175694.0,20.2898,20.3084,19.9992,20.0177,175694.0
2017-01-03 10:00:00,32.37,32.53,32.27,32.52,110087.0,20.0177,20.1167,19.9559,20.1105,110087.0
2017-01-03 10:30:00,32.5,32.61,32.4,32.41,112793.0,20.0981,20.1661,20.0363,20.0425,112793.0
2017-01-03 11:00:00,32.41,32.76,32.38,32.73,158157.0,20.0425,20.2589,20.0239,20.2403,158157.0
2017-01-03 11:30:00,32.73,32.77,32.53,32.74,92328.0,20.2403,20.2651,20.1167,20.2465,92328.0
2017-01-03 12:00:00,32.74,32.74,32.64,32.69,82770.0,20.2465,20.2465,20.1847,20.2156,82770.0
2017-01-03 12:30:00,32.7,32.92,32.67,32.84,102366.0,20.2218,20.3578,20.2032,20.3084,102366.0
2017-01-03 13:00:00,32.85,32.86,32.76,32.86,50382.0,20.3146,20.3207,20.2589,20.3207,50382.0
2017-01-03 13:30:00,32.85,32.89,32.8,32.84,68788.0,20.3146,20.3393,20.2836,20.3084,68788.0
2017-01-03 14:00:00,32.85,32.88,32.83,32.85,42195.0,20.3146,20.3331,20.3022,20.3146,42195.0
2017-01-03 14:30:00,32.84,32.94,32.82,32.93,81455.0,20.3084,20.3702,20.296,20.364,81455.0
2017-01-03 15:00:00,32.93,32.95,32.9,32.91,77705.0,20.364,20.3764,20.3455,20.3517,77705.0
2017-01-03 15:30:00,32.9,33.11,32.9,33.1,238776.0,20.3455,20.4753,20.3455,20.4692,238776.0
2017-01-04 09:30:00,33.2,33.2,32.87,33.06,107580.0,20.531,20.531,20.3269,20.4444,107580.0
2017-01-04 10:00:00,33.07,33.2,32.95,33.2,63432.0,20.4506,20.531,20.3764,20.531,63432.0
2017-01-04 10:30:00,33.19,33.23,33.14,33.21,36537.0,20.5248,20.5495,20.4939,20.5372,36537.0
2017-01-04 11:00:00,33.21,33.4,33.19,33.37,46870.0,20.5372,20.6547,20.5248,20.6361,46870.0
2017-01-04 11:30:00,33.36,33.47,33.29,33.47,52446.0,20.6299,20.698,20.5866,20.698,52446.0
2017-01-04 12:00:00,33.47,33.57,33.45,33.57,64201.0,20.698,20.7598,20.6856,20.7598,64201.0
2017-01-04 12:30:00,33.57,33.66,33.53,33.66,63206.0,20.7598,20.8155,20.7351,20.8155,63206.0
2017-01-04 13:00:00,33.66,33.73,33.62,33.72,52165.0,20.8155,20.8587,20.7907,20.8526,52165.0
2017-01-04 13:30:00,33.71,33.8,33.69,33.73,81255.0,20.8464,20.902,20.834,20.8587,81255.0
2017-01-04 14:00:00,33.71,33.86,33.71,33.79,61048.0,20.8464,20.9391,20.8464,20.8959,61048.0
2017-01-04 14:30:00,33.8,33.89,33.8,33.84,72455.0,20.902,20.9577,20.902,20.9268,72455.0
2017-01-04 15:00:00,33.84,33.91,33.84,33.88,63930.0,20.9268,20.9701,20.9268,20.9515,63930.0
2017-01-04 15:30:00,33.88,33.96,33.84,33.91,230315.0,20.9515,21.001,20.9268,20.9701,230315.0
2017-01-05 09:30:00,33.72,33.84,33.6,33.75,89631.0,20.8526,20.9268,20.7784,20.8711,89631.0
2017-01-05 10:00:00,33.75,33.9,33.73,33.87,56767.0,20.8711,20.9639,20.8587,20.9453,56767.0
2017-01-05 10:30:00,33.87,34.03,33.87,34.02,97963.0,20.9453,21.0443,20.9453,21.0381,97963.0
2017-01-05 11:00:00,34.02,34.06,33.79,33.83,99736.0,21.0381,21.0628,20.8959,20.9206,99736.0
2017-01-05 11:30:00,33.84,33.88,33.76,33.8,85993.0,20.9268,20.9515,20.8773,20.902,85993.0
2017-01-05 12:00:00,33.8,33.81,33.74,33.79,58459.0,20.902,20.9082,20.8649,20.8959,58459.0
2017-01-05 12:30:00,33.8,33.87,33.79,33.85,53823.0,20.902,20.9453,20.8959,20.933,53823.0
2017-01-05 13:00:00,33.84,33.89,33.82,33.88,50960.0,20.9268,20.9577,20.9144,20.9515,50960.0
2017-01-05 13:30:00,33.88,34.05,33.88,34.02,97676.0,20.9515,21.0566,20.9515,21.0381,97676.0
2017-01-05 14:00:00,34.0,34.07,33.99,34.03,50298.0,21.0257,21.069,21.0195,21.0443,50298.0
2017-01-05 14:30:00,34.03,34.05,33.96,33.97,56138.0,21.0443,21.0566,21.001,21.0072,56138.0
2017-01-05 15:00:00,33.97,34.01,33.92,33.93,87724.0,21.0072,21.0319,20.9762,20.9824,87724.0
2017-01-05 15:30:00,33.93,34.02,33.88,33.99,228357.0,20.9824,21.0381,20.9515,21.0195,228357.0
2017-01-06 09:30:00,33.98,34.0,33.8,33.81,43881.0,21.0133,21.0257,20.902,20.9082,43881.0
2017-01-06 10:00:00,33.83,33.83,33.62,33.64,56935.0,20.9206,20.9206,20.7907,20.8031,56935.0
2017-01-06 10:30:00,33.64,33.64,33.51,33.55,41040.0,20.8031,20.8031,20.7227,20.7474,41040.0
2017-01-06 11:00:00,33.55,33.58,33.38,33.39,50724.0,20.7474,20.766,20.6423,20.6485,50724.0
2017-01-06 11:30:00,33.39,33.44,33.36,33.42,41741.0,20.6485,20.6794,20.6299,20.667,41741.0
2017-01-06 12:00:00,33.43,33.54,33.39,33.53,48128.0,20.6732,20.7413,20.6485,20.7351,48128.0
2017-01-06 12:30:00,33.55,33.67,33.54,33.67,46102.0,20.7474,20.8216,20.7413,20.8216,46102.0
2017-01-06 13:00:00,33.67,33.77,33.65,33.75,47957.0,20.8216,20.8835,20.8093,20.8711,47957.0
2017-01-06 13:30:00,33.75,33.78,33.66,33.66,39187.0,20.8711,20.8897,20.8155,20.8155,39187.0
2017-01-06 14:00:00,33.66,33.79,33.66,33.71,38511.0,20.8155,20.8959,20.8155,20.8464,38511.0
2017-01-06 14:30:00,33.72,33.72,33.63,33.64,44035.0,20.8526,20.8526,20.7969,20.8031,44035.0
2017-01-06 15:00:00,33.64,33.69,33.63,33.69,48809.0,20.8031,20.834,20.7969,20.834,48809.0
2017-01-06 15:30:00,33.68,33.69,33.48,33.51,289427.0,20.8278,20.834,20.7041,20.7227,289427.0
2017-01-09 09:30:00,33.6,33.6,33.26,33.27,67858.0,20.7784,20.7784,20.5681,20.5743,67858.0
2017-01-09 10:00:00,33.28,33.42,33.24,33.28,72328.0,20.5805,20.667,20.5557,20.5805,72328.0
2017-01-09 10:30:00,33.26,33.31,33.11,33.23,83069.0,20.5681,20.599,20.4753,20.5495,83069.0
2017-01-09 11:00:00,33.22,33.39,33.21,33.37,169404.0,20.5434,20.6485,20.5372,20.6361,169404.0
2017-01-09 11:30:00,33.36,33.37,33.26,33.35,53584.0,20.6299,20.6361,20.5681,20.6238,53584.0
2017-01-09 12:00:00,33.36,33.41,33.31,33.36,51891.0,20.6299,20.6609,20.599,20.6299,51891.0
2017-01-09 12:30:00,33.37,33.41,33.27,33.28,45826.0,20.6361,20.6609,20.5743,20.5805,45826.0
2017-01-09 13:00:00,33.29,33.3,33.11,33.13,69374.0,20.5866,20.5928,20.4753,20.4877,69374.0
2017-01-09 13:30:00,33.13,33.14,33.03,33.09,53391.0,20.4877,20.4939,20.4259,20.463,53391.0
2017-01-09 14:00:00,33.11,33.27,33.11,33.27,40033.0,20.4753,20.5743,20.4753,20.5743,40033.0
2017-01-09 14:30:00,33.27,33.28,33.19,33.19,33046.0,20.5743,20.5805,20.5248,20.5248,33046.0
2017-01-09 15:00:00,33.19,33.29,33.16,33.28,54192.0,20.5248,20.5866,20.5063,20.5805,54192.0
2017-01-09 15:30:00,33.27,33.28,33.22,33.26,199988.0,20.5743,20.5805,20.5434,20.5681,199988.0
2017-01-10 09:30:00,33.15,33.15,32.69,32.83,109099.0,20.5001,20.5001,20.2156,20.3022,109099.0
2017-01-10 10:00:00,32.85,33.13,32.82,33.1,90633.0,20.3146,20.4877,20.296,20.4692,90633.0
2017-01-10 10:30:00,33.09,33.09,32.87,32.88,39135.0,20.463,20.463,20.3269,20.3331,39135.0
2017-01-10 11:00:00,32.88,33.01,32.86,33.01,41704.0,20.3331,20.4135,20.3207,20.4135,41704.0
2017-01-10 11:30:00,33.01,33.12,33.0,33.1,31047.0,20.4135,20.4815,20.4073,20.4692,31047.0
2017-01-10 12:00:00,33.11,33.21,33.09,33.2,38106.0,20.4753,20.5372,20.463,20.531,38106.0
2017-01-10 12:30:00,33.2,33.34,33.19,33.29,34770.0,20.531,20.6176,20.5248,20.5866,34770.0
2017-01-10 13:00:00,33.3,33.33,33.25,33.29,44846.0,20.5928,20.6114,20.5619,20.5866,44846.0
2017-01-10 13:30:00,33.28,33.33,33.28,33.31,37466.0,20.5805,20.6114,20.5805,20.599,37466.0
2017-01-10 14:00:00,33.3,33.3,33.13,33.14,31003.0,20.5928,20.5928,20.4877,20.4939,31003.0
2017-01-10 14:30:00,33.14,33.21,33.12,33.2,28957.0,20.4939,20.5372,20.4815,20.531,28957.0
2017-01-10 15:00:00,33.21,33.31,33.2,33.31,57753.0,20.5372,20.599,20.531,20.599,57753.0
2017-01-10 15:30:00,33.3,33.35,33.29,33.3,155111.0,20.5928,20.6238,20.5866,20.5928,155111.0
2017-01-11 09:30:00,33.34,33.54,33.17,33.48,50821.0,20.6176,20.7413,20.5124,20.7041,50821.0
2017-01-11 10:00:00,33.47,33.51,33.18,33.25,41342.0,20.698,20.7227,20.5186,20.5619,41342.0
2017-01-11 10:30:00,33.24,33.29,33.06,33.09,34293.0,20.5557,20.5866,20.4444,20.463,34293.0
2017-01-11 11:00:00,33.09,33.27,33.05,33.26,31984.0,20.463,20.5743,20.4382,20.5681,31984.0
2017-01-11 11:30:00,33.26,33.28,33.14,33.25,25784.0,20.5681,20.5805,20.4939,20.5619,25784.0
2017-01-11 12:00:00,33.23,33.33,33.22,33.3,23537.0,20.5495,20.6114,20.5434,20.5928,23537.0
2017-01-11 12:30:00,33.3,33.39,33.29,33.39,29152.0,20.5928,20.6485,20.5866,20.6485,29152.0
2017-01-11 13:00:00,33.38,33.42,33.35,33.38,29225.0,20.6423,20.667,20.6238,20.6423,29225.0
2017-01-11 13:30:00,33.36,33.42,33.34,33.35,22836.0,20.6299,20.667,20.6176,20.6238,22836.0
2017-01-11 14:00:00,33.34,33.38,33.29,33.29,36700.0,20.6176,20.6423,20.5866,20.5866,36700.0
2017-01-11 14:30:00,33.29,33.35,33.28,33.32,36073.0,20.5866,20.6238,20.5805,20.6052,36073.0
2017-01-11 15:00:00,33.32,33.33,33.23,33.24,53412.0,20.6052,20.6114,20.5495,20.5557,53412.0
2017-01-11 15:30:00,33.24,33.27,33.19,33.19,270924.0,20.5557,20.5743,20.5248,20.5248,270924.0
2017-01-12 09:30:00,33.18,33.27,33.14,33.26,45043.0,20.5186,20.5743,20.4939,20.5681,45043.0
2017-01-12 10:00:00,33.3,33.34,33.11,33.17,41386.0,20.5928,20.6176,20.4753,20.5124,41386.0
2017-01-12 10:30:00,33.18,33.25,33.16,33.21,40763.0,20.5186,20.5619,20.5063,20.5372,40763.0
2017-01-12 11:00:00,33.2,33.32,33.2,33.32,46425.0,20.531,20.6052,20.531,20.6052,46425.0
2017-01-12 11:30:00,33.32,33.4,33.32,33.32,40048.0,20.6052,20.6547,20.6052,20.6052,40048.0
2017-01-12 12:00:00,33.32,33.38,33.3,33.37,39883.0,20.6052,20.6423,20.5928,20.6361,39883.0
2017-01-12 12:30:00,33.37,33.47,33.36,33.46,31148.0,20.6361,20.698,20.6299,20.6918,31148.0
2017-01-12 13:00:00,33.45,33.51,33.42,33.51,34844.0,20.6856,20.7227,20.667,20.7227,34844.0
2017-01-12 13:30:00,33.51,33.64,33.51,33.6,34870.0,20.7227,20.8031,20.7227,20.7784,34870.0
2017-01-12 14:00:00,33.59,33.67,33.58,33.63,42415.0,20.7722,20.8216,20.766,20.7969,42415.0
2017-01-12 14:30:00,33.63,33.7,33.61,33.61,34863.0,20.7969,20.8402,20.7845,20.7845,34863.0
2017-01-12 15:00:00,33.62,33.62,33.51,33.57,51667.0,20.7907,20.7907,20.7227,20.7598,51667.0
2017-01-12 15:30:00,33.57,33.72,33.56,33.68,178282.0,20.7598,20.8526,20.7536,20.8278,178282.0
2017-01-13 09:30:00,33.59,33.75,33.39,33.47,64514.0,20.7722,20.8711,20.6485,20.698,64514.0
2017-01-13 10:00:00,33.47,33.48,33.12,33.2,92189.0,20.698,20.7041,20.4815,20.531,92189.0
2017-01-13 10:30:00,33.2,33.45,33.19,33.45,47361.0,20.531,20.6856,20.5248,20.6856,47361.0
2017-01-13 11:00:00,33.45,33.49,33.34,33.47,44210.0,20.6856,20.7103,20.6176,20.698,44210.0
2017-01-13 11:30:00,33.47,33.53,33.38,33.46,40208.0,20.698,20.7351,20.6423,20.6918,40208.0
2017-01-13 12:00:00,33.47,33.57,33.47,33.5,23675.0,20.698,20.7598,20.698,20.7165,23675.0
2017-01-13 12:30:00,33.51,33.56,33.51,33.54,16340.0,20.7227,20.7536,20.7227,20.7413,16340.0
2017-01-13 13:00:00,33.54,33.54,33.45,33.48,18490.0,20.7413,20.7413,20.6856,20.7041,18490.0
2017-01-13 13:30:00,33.47,33.51,33.45,33.46,19195.0,20.698,20.7227,20.6856,20.6918,19195.0
2017-01-13 14:00:00,33.46,33.53,33.45,33.5,22380.0,20.6918,20.7351,20.6856,20.7165,22380.0
2017-01-13 14:30:00,33.52,33.55,33.5,33.53,39640.0,20.7289,20.7474,20.7165,20.7351,39640.0
2017-01-13 15:00:00,33.53,33.54,33.42,33.43,61563.0,20.7351,20.7413,20.667,20.6732,61563.0
2017-01-13 15:30:00,33.42,33.47,33.38,33.4,134734.0,20.667,20.698,20.6423,20.6547,134734.0
2017-01-17 09:30:00,33.5,33.83,33.4,33.66,67848.0,20.7165,20.9206,20.6547,20.8155,67848.0
2017-01-17 10:00:00,33.7,33.94,33.7,33.84,64266.0,20.8402,20.9886,20.8402,20.9268,64266.0
2017-01-17 10:30:00,33.83,33.97,33.8,33.96,47130.0,20.9206,21.0072,20.902,21.001,47130.0
2017-01-17 11:00:00,33.94,34.0,33.76,33.89,47868.0,20.9886,21.0257,20.8773,20.9577,47868.0
2017-01-17 11:30:00,33.9,34.0,33.86,33.97,39128.0,20.9639,21.0257,20.9391,21.0072,39128.0
2017-01-17 12:00:00,33.96,33.98,33.88,33.95,29656.0,21.001,21.0133,20.9515,20.9948,29656.0
2017-01-17 12:30:00,33.97,33.98,33.91,33.94,23682.0,21.0072,21.0133,20.9701,20.9886,23682.0
2017-01-17 13:00:00,33.93,33.97,33.9,33.94,19621.0,20.9824,21.0072,20.9639,20.9886,19621.0
2017-01-17 13:30:00,33.94,33.96,33.91,33.94,19164.0,20.9886,21.001,20.9701,20.9886,19164.0
2017-01-17 14:00:00,33.93,33.95,33.9,33.92,24479.0,20.9824,20.9948,20.9639,20.9762,24479.0
2017-01-17 14:30:00,33.92,33.94,33.86,33.87,44259.0,20.9762,20.9886,20.9391,20.9453,44259.0
2017-01-17 15:00:00,33.87,33.87,33.79,33.82,41230.0,20.9453,20.9453,20.8959,20.9144,41230.0
2017-01-17 15:30:00,33.82,33.95,33.81,33.93,106485.0,20.9144,20.9948,20.9082,20.9824,106485.0
2017-01-18 09:30:00,33.8,34.17,33.73,34.17,86641.0,20.902,21.1308,20.8587,21.1308,86641.0
2017-01-18 10:00:00,34.17,34.17,33.97,34.0,34206.0,21.1308,21.1308,21.0072,21.0257,34206.0
2017-01-18 10:30:00,34.02,34.2,34.02,34.13,93218.0,21.0381,21.1494,21.0381,21.1061,93218.0
2017-01-18 11:00:00,34.13,34.29,34.11,34.25,46538.0,21.1061,21.2051,21.0937,21.1803,46538.0
2017-01-18 11:30:00,34.26,34.31,34.23,34.27,43709.0,21.1865,21.2174,21.1679,21.1927,43709.0
2017-01-18 12:00:00,34.27,34.34,34.19,34.3,35567.0,21.1927,21.236,21.1432,21.2112,35567.0
2017-01-18 12:30:00,34.3,34.31,34.23,34.3,27776.0,21.2112,21.2174,21.1679,21.2112,27776.0
2017-01-18 13:00:00,34.29,34.29,34.2,34.23,15730.0,21.2051,21.2051,21.1494,21.1679,15730.0
2017-01-18 13:30:00,34.25,34.26,34.2,34.2,18157.0,21.1803,21.1865,21.1494,21.1494,18157.0
2017-01-18 14:00:00,34.2,34.23,34.14,34.2,29691.0,21.1494,21.1679,21.1123,21.1494,29691.0
2017-01-18 14:30:00,34.19,34.21,34.16,34.21,32345.0,21.1432,21.1556,21.1247,21.1556,32345.0
2017-01-18 15:00:00,34.21,34.21,34.08,34.15,38237.0,21.1556,21.1556,21.0752,21.1185,38237.0
2017-01-18 15:30:00,34.15,34.15,34.08,34.11,125332.0,21.1185,21.1185,21.0752,21.0937,125332.0
2017-01-19 09:30:00,34.05,34.1,33.66,33.66,55000.0,21.0566,21.0876,20.8155,20.8155,55000.0
2017-01-19 10:00:00,33.66,33.9,33.58,33.84,39610.0,20.8155,20.9639,20.766,20.9268,39610.0
2017-01-19 10:30:00,33.82,33.87,33.74,33.82,17298.0,20.9144,20.9453,20.8649,20.9144,17298.0
2017-01-19 11:00:00,33.82,33.89,33.8,33.84,27253.0,20.9144,20.9577,20.902,20.9268,27253.0
2017-01-19 11:30:00,33.85,33.86,33.78,33.8,21559.0,20.933,20.9391,20.8897,20.902,21559.0
2017-01-19 12:00:00,33.8,33.87,33.77,33.81,31665.0,20.902,20.9453,20.8835,20.9082,31665.0
2017-01-19 12:30:00,33.81,33.86,33.78,33.79,30530.0,20.9082,20.9391,20.8897,20.8959,30530.0
2017-01-19 13:00:00,33.79,33.82,33.78,33.8,26099.0,20.8959,20.9144,20.8897,20.902,26099.0
2017-01-19 13:30:00,33.81,33.82,33.7,33.75,24726.0,20.9082,20.9144,20.8402,20.8711,24726.0
2017-01-19 14:00:00,33.74,33.8,33.73,33.8,49946.0,20.8649,20.902,20.8587,20.902,49946.0
2017-01-19 14:30:00,33.8,33.88,33.78,33.86,39200.0,20.902,20.9515,20.8897,20.9391,39200.0
2017-01-19 15:00:00,33.86,33.88,33.82,33.85,47937.0,20.9391,20.9515,20.9144,20.933,47937.0
2017-01-19 15:30:00,33.86,33.93,33.83,33.92,196029.0,20.9391,20.9824,20.9206,20.9762,196029.0
2017-01-20 09:30:00,33.95,34.0,33.84,33.99,153805.0,20.9948,21.0257,20.9268,21.0195,153805.0
2017-01-20 10:00:00,33.98,34.1,33.98,34.09,36360.0,21.0133,21.0876,21.0133,21.0814,36360.0
2017-01-20 10:30:00,34.1,34.18,34.1,34.15,43015.0,21.0876,21.137,21.0876,21.1185,43015.0
2017-01-20 11:00:00,34.16,34.26,34.12,34.25,47686.0,21.1247,21.1865,21.0999,21.1803,47686.0
2017-01-20 11:30:00,34.25,34.37,34.21,34.34,89427.0,21.1803,21.2545,21.1556,21.236,89427.0
2017-01-20 12:00:00,34.34,34.43,34.32,34.42,65092.0,21.236,21.2916,21.2236,21.2854,65092.0
2017-01-20 12:30:00,34.41,34.45,34.35,34.45,84877.0,21.2793,21.304,21.2422,21.304,84877.0
2017-01-20 13:00:00,34.45,34.57,34.44,34.56,67129.0,21.304,21.3782,21.2978,21.372,67129.0
2017-01-20 13:30:00,34.57,34.63,34.56,34.6,64199.0,21.3782,21.4153,21.372,21.3968,64199.0
2017-01-20 14:00:00,34.61,34.69,34.6,34.69,81210.0,21.4029,21.4524,21.3968,21.4524,81210.0
2017-01-20 14:30:00,34.69,34.72,34.65,34.69,74499.0,21.4524,21.471,21.4277,21.4524,74499.0
2017-01-20 15:00:00,34.69,34.7,34.62,34.66,185047.0,21.4524,21.4586,21.4091,21.4339,185047.0
2017-01-20 15:30:00,34.65,34.69,34.61,34.67,252521.0,21.4277,21.4524,21.4029,21.44,252521.0
2017-01-23 09:30:00,34.49,34.72,34.42,34.69,95777.0,21.3287,21.471,21.2854,21.4524,95777.0
2017-01-23 10:00:00,34.69,34.72,34.55,34.6,45881.0,21.4524,21.471,21.3658,21.3968,45881.0
2017-01-23 10:30:00,34.6,34.69,34.56,34.67,49682.0,21.3968,21.4524,21.372,21.44,49682.0
2017-01-23 11:00:00,34.69,34.74,34.65,34.66,43958.0,21.4524,21.4833,21.4277,21.4339,43958.0
2017-01-23 11:30:00,34.66,34.72,34.6,34.72,45602.0,21.4339,21.471,21.3968,21.471,45602.0
2017-01-23 12:00:00,34.72,34.81,34.67,34.75,49845.0,21.471,21.5266,21.44,21.4895,49845.0
2017-01-23 12:30:00,34.74,34.77,34.7,34.7,40845.0,21.4833,21.5019,21.4586,21.4586,40845.0
2017-01-23 13:00:00,34.69,34.7,34.64,34.69,38513.0,21.4524,21.4586,21.4215,21.4524,38513.0
2017-01-23 13:30:00,34.7,34.85,34.69,34.78,62681.0,21.4586,21.5514,21.4524,21.5081,62681.0
2017-01-23 14:00:00,34.77,34.83,34.74,34.8,72128.0,21.5019,21.539,21.4833,21.5204,72128.0
2017-01-23 14:30:00,34.81,34.99,34.8,34.98,85155.0,21.5266,21.6379,21.5204,21.6318,85155.0
2017-01-23 15:00:00,34.98,35.04,34.9,34.96,127072.0,21.6318,21.6689,21.5823,21.6194,127072.0
2017-01-23 15:30:00,34.96,35.0,34.92,34.98,208097.0,21.6194,21.6441,21.5946,21.6318,208097.0
2017-01-24 09:30:00,35.0,35.36,34.94,35.29,76368.0,21.6441,21.8667,21.607,21.8235,76368.0
2017-01-24 10:00:00,35.3,35.34,35.26,35.26,51109.0,21.8296,21.8544,21.8049,21.8049,51109.0
2017-01-24 10:30:00,35.27,35.32,35.23,35.31,57099.0,21.8111,21.842,21.7864,21.8358,57099.0
2017-01-24 11:00:00,35.31,35.38,35.24,35.26,127849.0,21.8358,21.8791,21.7925,21.8049,127849.0
2017-01-24 11:30:00,35.25,35.31,35.23,35.29,60808.0,21.7987,21.8358,21.7864,21.8235,60808.0
2017-01-24 12:00:00,35.3,35.32,35.28,35.3,76029.0,21.8296,21.842,21.8173,21.8296,76029.0
2017-01-24 12:30:00,35.3,35.35,35.27,35.28,77207.0,21.8296,21.8606,21.8111,21.8173,77207.0
2017-01-24 13:00:00,35.28,35.31,35.26,35.29,126565.0,21.8173,21.8358,21.8049,21.8235,126565.0
2017-01-24 13:30:00,35.29,35.33,35.28,35.32,49451.0,21.8235,21.8482,21.8173,21.842,49451.0
2017-01-24 14:00:00,35.32,35.34,35.24,35.26,133207.0,21.842,21.8544,21.7925,21.8049,133207.0
2017-01-24 14:30:00,35.26,35.37,35.24,35.32,67482.0,21.8049,21.8729,21.7925,21.842,67482.0
2017-01-24 15:00:00,35.31,35.35,35.28,35.33,86537.0,21.8358,21.8606,21.8173,21.8482,86537.0
2017-01-24 15:30:00,35.33,35.35,35.29,35.3,198829.0,21.8482,21.8606,21.8235,21.8296,198829.0
2017-01-25 09:30:00,35.36,35.38,35.17,35.32,153687.0,21.8667,21.8791,21.7492,21.842,153687.0
2017-01-25 10:00:00,35.31,35.39,35.27,35.36,53055.0,21.8358,21.8853,21.8111,21.8667,53055.0
2017-01-25 10:30:00,35.36,35.37,35.3,35.31,72377.0,21.8667,21.8729,21.8296,21.8358,72377.0
2017-01-25 11:00:00,35.32,35.34,35.15,35.19,82384.0,21.842,21.8544,21.7369,21.7616,82384.0
2017-01-25 11:30:00,35.19,35.23,35.06,35.23,89327.0,21.7616,21.7864,21.6812,21.7864,89327.0
2017-01-25 12:00:00,35.22,35.28,35.22,35.25,65410.0,21.7802,21.8173,21.7802,21.7987,65410.0
2017-01-25 12:30:00,35.25,35.31,35.23,35.25,47016.0,21.7987,21.8358,21.7864,21.7987,47016.0
2017-01-25 13:00:00,35.25,35.25,35.13,35.18,51858.0,21.7987,21.7987,21.7245,21.7554,51858.0
2017-01-25 13:30:00,35.18,35.27,35.18,35.27,50872.0,21.7554,21.8111,21.7554,21.8111,50872.0
2017-01-25 14:00:00,35.26,35.27,35.14,35.18,67355.0,21.8049,21.8111,21.7307,21.7554,67355.0
2017-01-25 14:30:00,35.19,35.31,35.16,35.28,66823.0,21.7616,21.8358,21.7431,21.8173,66823.0
2017-01-25 15:00:00,35.27,35.3,35.24,35.26,72678.0,21.8111,21.8296,21.7925,21.8049,72678.0
2017-01-25 15:30:00,35.26,35.32,35.24,35.31,236663.0,21.8049,21.842,21.7925,21.8358,236663.0
2017-01-26 09:30:00,35.23,35.75,35.23,35.73,75972.0,21.7864,22.1079,21.7864,22.0956,75972.0
2017-01-26 10:00:00,35.73,35.76,35.67,35.69,82901.0,22.0956,22.1141,22.0584,22.0708,82901.0
2017-01-26 10:30:00,35.69,35.81,35.68,35.76,147651.0,22.0708,22.145,22.0646,22.1141,147651.0
2017-01-26 11:00:00,35.77,35.83,35.75,35.79,51089.0,22.1203,22.1574,22.1079,22.1327,51089.0
2017-01-26 11:30:00,35.78,36.0,35.77,35.99,91641.0,22.1265,22.2625,22.1203,22.2563,91641.0
2017-01-26 12:00:00,36.0,36.11,35.99,36.09,71315.0,22.2625,22.3305,22.2563,22.3182,71315.0
2017-01-26 12:30:00,36.1,36.1,35.96,36.05,48766.0,22.3244,22.3244,22.2378,22.2934,48766.0
2017-01-26 13:00:00,36.05,36.12,35.98,35.98,58067.0,22.2934,22.3367,22.2502,22.2502,58067.0
2017-01-26 13:30:00,35.98,36.03,35.9,35.99,59179.0,22.2502,22.2811,22.2007,22.2563,59179.0
2017-01-26 14:00:00,35.98,36.01,35.9,35.91,76731.0,22.2502,22.2687,22.2007,22.2069,76731.0
2017-01-26 14:30:00,35.91,36.06,35.9,36.05,73827.0,22.2069,22.2996,22.2007,22.2934,73827.0
2017-01-26 15:00:00,36.05,36.14,36.02,36.12,114903.0,22.2934,22.3491,22.2749,22.3367,114903.0
2017-01-26 15:30:00,36.12,36.17,36.07,36.17,330177.0,22.3367,22.3677,22.3058,22.3677,330177.0
2017-01-27 09:30:00,36.26,36.28,36.02,36.17,74349.0,22.4233,22.4357,22.2749,22.3677,74349.0
2017-01-27 10:00:00,36.16,36.25,36.06,36.15,64230.0,22.3615,22.4171,22.2996,22.3553,64230.0
2017-01-27 10:30:00,36.15,36.19,35.99,36.02,85651.0,22.3553,22.38,22.2563,22.2749,85651.0
2017-01-27 11:00:00,36.02,36.15,36.02,36.08,73049.0,22.2749,22.3553,22.2749,22.312,73049.0
2017-01-27 11:30:00,36.08,36.1,36.03,36.08,85797.0,22.312,22.3244,22.2811,22.312,85797.0
2017-01-27 12:00:00,36.08,36.11,35.97,35.98,83472.0,22.312,22.3305,22.244,22.2502,83472.0
2017-01-27 12:30:00,35.98,36.07,35.97,36.07,64272.0,22.2502,22.3058,22.244,22.3058,64272.0
2017-01-27 13:00:00,36.07,36.16,36.07,36.09,94544.0,22.3058,22.3615,22.3058,22.3182,94544.0
2017-01-27 13:30:00,36.09,36.16,36.08,36.12,60666.0,22.3182,22.3615,22.312,22.3367,60666.0
2017-01-27 14:00:00,36.12,36.13,36.08,36.13,60075.0,22.3367,22.3429,22.312,22.3429,60075.0
2017-01-27 14:30:00,36.12,36.14,36.08,36.14,84391.0,22.3367,22.3491,22.312,22.3491,84391.0
2017-01-27 15:00:00,36.14,36.15,36.09,36.15,105366.0,22.3491,22.3553,22.3182,22.3553,105366.0
2017-01-27 15:30:00,36.15,36.2,36.12,36.17,164267.0,22.3553,22.3862,22.3367,22.3677,164267.0
2017-01-30 09:30:00,36.08,36.08,35.69,35.77,128259.0,22.312,22.312,22.0708,22.1203,128259.0
2017-01-30 10:00:00,35.76,35.84,35.67,35.75,70500.0,22.1141,22.1636,22.0584,22.1079,70500.0
2017-01-30 10:30:00,35.75,35.75,35.57,35.59,423221.0,22.1079,22.1079,21.9966,22.009,423221.0
2017-01-30 11:00:00,35.59,35.75,35.55,35.68,135012.0,22.009,22.1079,21.9842,22.0646,135012.0
2017-01-30 11:30:00,35.69,35.7,35.64,35.64,88807.0,22.0708,22.077,22.0399,22.0399,88807.0
2017-01-30 12:00:00,35.65,35.71,35.63,35.65,71499.0,22.0461,22.0832,22.0337,22.0461,71499.0
2017-01-30 12:30:00,35.63,35.69,35.63,35.67,53617.0,22.0337,22.0708,22.0337,22.0584,53617.0
2017-01-30 13:00:00,35.68,35.7,35.64,35.67,49806.0,22.0646,22.077,22.0399,22.0584,49806.0
2017-01-30 13:30:00,35.67,35.79,35.66,35.79,64178.0,22.0584,22.1327,22.0523,22.1327,64178.0
2017-01-30 14:00:00,35.79,35.81,35.71,35.71,77463.0,22.1327,22.145,22.0832,22.0832,77463.0
2017-01-30 14:30:00,35.71,35.75,35.63,35.66,152840.0,22.0832,22.1079,22.0337,22.0523,152840.0
2017-01-30 15:00:00,35.66,35.69,35.64,35.67,139641.0,22.0523,22.0708,22.0399,22.0584,139641.0
2017-01-30 15:30:00,35.67,35.83,35.66,35.79,287092.0,22.0584,22.1574,22.0523,22.1327,287092.0
2017-01-31 09:30:00,35.82,35.87,35.72,35.81,100779.0,22.1512,22.1821,22.0894,22.145,100779.0
2017-01-31 10:00:00,35.8,36.0,35.75,35.88,158982.0,22.1388,22.2625,22.1079,22.1883,158982.0
2017-01-31 10:30:00,35.89,35.95,35.8,35.9,93597.0,22.1945,22.2316,22.1388,22.2007,93597.0
2017-01-31 11:00:00,35.9,36.01,35.9,36.0,71522.0,22.2007,22.2687,22.2007,22.2625,71522.0
2017-01-31 11:30:00,36.0,36.08,35.95,35.98,131520.0,22.2625,22.312,22.2316,22.2502,131520.0
2017-01-31 12:00:00,35.98,36.02,35.89,35.92,49085.0,22.2502,22.2749,22.1945,22.2131,49085.0
2017-01-31 12:30:00,35.92,35.93,35.87,35.89,33191.0,22.2131,22.2192,22.1821,22.1945,33191.0
2017-01-31 13:00:00,35.9,35.93,35.85,35.91,62117.0,22.2007,22.2192,22.1698,22.2069,62117.0
2017-01-31 13:30:00,35.91,35.99,35.89,35.99,73125.0,22.2069,22.2563,22.1945,22.2563,73125.0
2017-01-31 14:00:00,36.0,36.0,35.92,35.98,72404.0,22.2625,22.2625,22.2131,22.2502,72404.0
2017-01-31 14:30:00,35.98,36.0,35.87,35.89,81092.0,22.2502,22.2625,22.1821,22.1945,81092.0
2017-01-31 15:00:00,35.89,35.96,35.8,35.8,137730.0,22.1945,22.2378,22.1388,22.1388,137730.0
2017-01-31 15:30:00,35.8,35.82,35.73,35.81,559686.0,22.1388,22.1512,22.0956,22.145,559686.0
2017-02-01 09:30:00,35.79,35.99,35.3,35.97,199490.0,22.1327,22.2563,21.8296,22.244,199490.0
2017-02-01 10:00:00,35.98,36.04,35.82,35.82,133528.0,22.2502,22.2873,22.1512,22.1512,133528.0
2017-02-01 10:30:00,35.82,36.02,35.75,36.0,168524.0,22.1512,22.2749,22.1079,22.2625,168524.0
2017-02-01 11:00:00,36.02,36.02,35.9,35.96,56295.0,22.2749,22.2749,22.2007,22.2378,56295.0
2017-02-01 11:30:00,35.95,35.98,35.75,35.85,232652.0,22.2316,22.2502,22.1079,22.1698,232652.0
2017-02-01 12:00:00,35.85,35.91,35.8,35.84,97162.0,22.1698,22.2069,22.1388,22.1636,97162.0
2017-02-01 12:30:00,35.84,35.92,35.8,35.88,56830.0,22.1636,22.2131,22.1388,22.1883,56830.0
2017-02-01 13:00:00,35.88,35.95,35.88,35.91,51420.0,22.1883,22.2316,22.1883,22.2069,51420.0
2017-02-01 13:30:00,35.9,35.95,35.85,35.89,61528.0,22.2007,22.2316,22.1698,22.1945,61528.0
2017-02-01 14:00:00,35.87,36.05,35.85,35.95,92301.0,22.1821,22.2934,22.1698,22.2316,92301.0
2017-02-01 14:30:00,35.96,35.99,35.86,35.99,131418.0,22.2378,22.2563,22.1759,22.2563,131418.0
2017-02-01 15:00:00,35.99,35.99,35.91,35.96,104593.0,22.2563,22.2563,22.2069,22.2378,104593.0
2017-02-01 15:30:00,35.96,36.07,35.95,35.99,362016.0,22.2378,22.3058,22.2316,22.2563,362016.0
2017-02-02 09:30:00,35.95,36.27,35.83,36.07,44645.0,22.2316,22.4295,22.1574,22.3058,44645.0
2017-02-02 10:00:00,36.03,36.16,35.99,36.09,41592.0,22.2811,22.3615,22.2563,22.3182,41592.0
2017-02-02 10:30:00,36.09,36.13,36.01,36.06,43848.0,22.3182,22.3429,22.2687,22.2996,43848.0
2017-02-02 11:00:00,36.07,36.13,36.06,36.11,49731.0,22.3058,22.3429,22.2996,22.3305,49731.0
2017-02-02 11:30:00,36.1,36.16,36.05,36.07,69310.0,22.3244,22.3615,22.2934,22.3058,69310.0
2017-02-02 12:00:00,36.07,36.11,36.04,36.09,49150.0,22.3058,22.3305,22.2873,22.3182,49150.0
2017-02-02 12:30:00,36.09,36.15,36.07,36.13,39530.0,22.3182,22.3553,22.3058,22.3429,39530.0
2017-02-02 13:00:00,36.14,36.14,36.08,36.09,44373.0,22.3491,22.3491,22.312,22.3182,44373.0
2017-02-02 13:30:00,36.09,36.21,36.08,36.2,35338.0,22.3182,22.3924,22.312,22.3862,35338.0
2017-02-02 14:00:00,36.19,36.2,36.08,36.09,48596.0,22.38,22.3862,22.312,22.3182,48596.0
2017-02-02 14:30:00,36.09,36.15,36.08,36.12,70524.0,22.3182,22.3553,22.312,22.3367,70524.0
2017-02-02 15:00:00,36.12,36.21,36.1,36.19,129566.0,22.3367,22.3924,22.3244,22.38,129566.0
2017-02-02 15:30:00,36.18,36.25,36.18,36.19,98075.0,22.3738,22.4171,22.3738,22.38,98075.0
2017-02-03 09:30:00,36.39,36.6,36.31,36.41,45190.0,22.5037,22.6336,22.4542,22.5161,45190.0
2017-02-03 10:00:00,36.4,36.63,36.37,36.61,32439.0,22.5099,22.6521,22.4913,22.6397,32439.0
2017-02-03 10:30:00,36.59,36.73,36.48,36.5,63788.0,22.6274,22.714,22.5594,22.5717,63788.0
2017-02-03 11:00:00,36.49,36.58,36.49,36.53,62802.0,22.5655,22.6212,22.5655,22.5903,62802.0
2017-02-03 11:30:00,36.53,36.64,36.53,36.58,55162.0,22.5903,22.6583,22.5903,22.6212,55162.0
2017-02-03 12:00:00,36.57,36.61,36.51,36.55,43421.0,22.615,22.6397,22.5779,22.6026,43421.0
2017-02-03 12:30:00,36.55,36.64,36.54,36.55,38333.0,22.6026,22.6583,22.5965,22.6026,38333.0
2017-02-03 13:00:00,36.55,36.55,36.49,36.53,69289.0,22.6026,22.6026,22.5655,22.5903,69289.0
2017-02-03 13:30:00,36.52,36.56,36.46,36.53,60085.0,22.5841,22.6088,22.547,22.5903,60085.0
2017-02-03 14:00:00,36.54,36.61,36.54,36.57,64901.0,22.5965,22.6397,22.5965,22.615,64901.0
2017-02-03 14:30:00,36.56,36.59,36.53,36.56,53263.0,22.6088,22.6274,22.5903,22.6088,53263.0
2017-02-03 15:00:00,36.55,36.6,36.54,36.55,97923.0,22.6026,22.6336,22.5965,22.6026,97923.0
2017-02-03 15:30:00,36.54,36.68,36.54,36.6,267161.0,22.5965,22.683,22.5965,22.6336,267161.0
2017-02-06 09:30:00,36.58,36.6,36.38,36.51,109845.0,22.6212,22.6336,22.4975,22.5779,109845.0
2017-02-06 10:00:00,36.5,36.66,36.46,36.55,51931.0,22.5717,22.6707,22.547,22.6026,51931.0
2017-02-06 10:30:00,36.55,36.58,36.44,36.51,46811.0,22.6026,22.6212,22.5346,22.5779,46811.0
2017-02-06 11:00:00,36.5,36.58,36.5,36.51,71108.0,22.5717,22.6212,22.5717,22.5779,71108.0
2017-02-06 11:30:00,36.5,36.57,36.48,36.55,77823.0,22.5717,22.615,22.5594,22.6026,77823.0
2017-02-06 12:00:00,36.54,36.55,36.49,36.52,39960.0,22.5965,22.6026,22.5655,22.5841,39960.0
2017-02-06 12:30:00,36.53,36.54,36.48,36.51,65787.0,22.5903,22.5965,22.5594,22.5779,65787.0
2017-02-06 13:00:00,36.52,36.57,36.5,36.55,71843.0,22.5841,22.615,22.5717,22.6026,71843.0
2017-02-06 13:30:00,36.54,36.55,36.47,36.52,99455.0,22.5965,22.6026,22.5532,22.5841,99455.0
2017-02-06 14:00:00,36.51,36.66,36.51,36.64,91796.0,22.5779,22.6707,22.5779,22.6583,91796.0
2017-02-06 14:30:00,36.64,36.7,36.6,36.61,45524.0,22.6583,22.6954,22.6336,22.6397,45524.0
2017-02-06 15:00:00,36.6,36.6,36.55,36.59,40849.0,22.6336,22.6336,22.6026,22.6274,40849.0
2017-02-06 15:30:00,36.59,36.7,36.56,36.66,165999.0,22.6274,22.6954,22.6088,22.6707,165999.0
2017-02-07 09:30:00,36.71,36.87,36.61,36.68,122987.0,22.7016,22.8005,22.6397,22.683,122987.0
2017-02-07 10:00:00,36.68,36.89,36.63,36.83,53097.0,22.683,22.8129,22.6521,22.7758,53097.0
2017-02-07 10:30:00,36.84,36.89,36.8,36.84,58907.0,22.782,22.8129,22.7572,22.782,58907.0
2017-02-07 11:00:00,36.84,36.87,36.79,36.81,92138.0,22.782,22.8005,22.7511,22.7634,92138.0
2017-02-07 11:30:00,36.81,36.85,36.78,36.84,86157.0,22.7634,22.7882,22.7449,22.782,86157.0
2017-02-07 12:00:00,36.84,36.87,36.71,36.75,75399.0,22.782,22.8005,22.7016,22.7263,75399.0
2017-02-07 12:30:00,36.75,36.87,36.72,36.8,102076.0,22.7263,22.8005,22.7078,22.7572,102076.0
2017-02-07 13:00:00,36.79,36.84,36.76,36.78,72612.0,22.7511,22.782,22.7325,22.7449,72612.0
2017-02-07 13:30:00,36.77,36.83,36.76,36.78,96749.0,22.7387,22.7758,22.7325,22.7449,96749.0
2017-02-07 14:00:00,36.78,36.8,36.68,36.71,151975.0,22.7449,22.7572,22.683,22.7016,151975.0
2017-02-07 14:30:00,36.72,36.78,36.71,36.74,49818.0,22.7078,22.7449,22.7016,22.7201,49818.0
2017-02-07 15:00:00,36.75,36.77,36.68,36.68,105670.0,22.7263,22.7387,22.683,22.683,105670.0
2017-02-07 15:30:00,36.69,36.72,36.64,36.71,197236.0,22.6892,22.7078,22.6583,22.7016,197236.0
2017-02-08 09:30:00,36.59,36.77,36.5,36.69,123971.0,22.6274,22.7387,22.5717,22.6892,123971.0
2017-02-08 10:00:00,36.69,36.69,36.5,36.54,68025.0,22.6892,22.6892,22.5717,22.5965,68025.0
2017-02-08 10:30:00,36.55,36.63,36.49,36.59,66678.0,22.6026,22.6521,22.5655,22.6274,66678.0
2017-02-08 11:00:00,36.6,36.71,36.5,36.68,59514.0,22.6336,22.7016,22.5717,22.683,59514.0
2017-02-08 11:30:00,36.68,36.69,36.52,36.57,60336.0,22.683,22.6892,22.5841,22.615,60336.0
2017-02-08 12:00:00,36.57,36.66,36.56,36.65,52173.0,22.615,22.6707,22.6088,22.6645,52173.0
2017-02-08 12:30:00,36.66,36.76,36.62,36.76,59226.0,22.6707,22.7325,22.6459,22.7325,59226.0
2017-02-08 13:00:00,36.77,36.77,36.64,36.65,37778.0,22.7387,22.7387,22.6583,22.6645,37778.0
2017-02-08 13:30:00,36.66,36.77,36.65,36.71,42502.0,22.6707,22.7387,22.6645,22.7016,42502.0
2017-02-08 14:00:00,36.72,36.77,36.7,36.7,34688.0,22.7078,22.7387,22.6954,22.6954,34688.0
2017-02-08 14:30:00,36.7,36.78,36.7,36.7,40292.0,22.6954,22.7449,22.6954,22.6954,40292.0
2017-02-08 15:00:00,36.7,36.78,36.69,36.77,49236.0,22.6954,22.7449,22.6892,22.7387,49236.0
2017-02-08 15:30:00,36.77,36.83,36.77,36.8,181702.0,22.7387,22.7758,22.7387,22.7572,181702.0
2017-02-09 09:30:00,36.8,37.15,36.67,36.9,91737.0,22.7572,22.9737,22.6769,22.8191,91737.0
2017-02-09 10:00:00,36.93,37.0,36.86,36.97,82440.0,22.8376,22.8809,22.7943,22.8624,82440.0
2017-02-09 10:30:00,36.97,37.1,36.95,37.1,115284.0,22.8624,22.9428,22.85,22.9428,115284.0
2017-02-09 11:00:00,37.1,37.1,36.97,37.02,45217.0,22.9428,22.9428,22.8624,22.8933,45217.0
2017-02-09 11:30:00,37.02,37.06,36.98,37.03,52234.0,22.8933,22.918,22.8686,22.8995,52234.0
2017-02-09 12:00:00,37.03,37.05,36.99,37.04,48645.0,22.8995,22.9118,22.8747,22.9057,48645.0
2017-02-09 12:30:00,37.04,37.15,37.03,37.12,27788.0,22.9057,22.9737,22.8995,22.9551,27788.0
2017-02-09 13:00:00,37.11,37.13,37.08,37.12,32502.0,22.949,22.9613,22.9304,22.9551,32502.0
2017-02-09 13:30:00,37.12,37.18,37.09,37.13,30891.0,22.9551,22.9922,22.9366,22.9613,30891.0
2017-02-09 14:00:00,37.13,37.15,37.07,37.1,42733.0,22.9613,22.9737,22.9242,22.9428,42733.0
2017-02-09 14:30:00,37.1,37.15,37.06,37.08,46866.0,22.9428,22.9737,22.918,22.9304,46866.0
2017-02-09 15:00:00,37.07,37.08,37.03,37.03,109092.0,22.9242,22.9304,22.8995,22.8995,109092.0
2017-02-09 15:30:00,37.03,37.05,36.99,37.02,259911.0,22.8995,22.9118,22.8747,22.8933,259911.0
2017-02-10 09:30:00,37.01,37.08,36.81,36.93,110833.0,22.8871,22.9304,22.7634,22.8376,110833.0
2017-02-10 10:00:00,36.9,37.12,36.9,37.08,25542.0,22.8191,22.9551,22.8191,22.9304,25542.0
2017-02-10 10:30:00,37.08,37.16,37.06,37.16,29489.0,22.9304,22.9799,22.918,22.9799,29489.0
2017-02-10 11:00:00,37.16,37.34,37.15,37.29,63273.0,22.9799,23.0912,22.9737,23.0603,63273.0
2017-02-10 11:30:00,37.29,37.39,37.22,37.38,41064.0,23.0603,23.1221,23.017,23.1159,41064.0
2017-02-10 12:00:00,37.38,37.4,37.29,37.37,25341.0,23.1159,23.1283,23.0603,23.1097,25341.0
2017-02-10 12:30:00,37.38,37.5,37.34,37.49,34026.0,23.1159,23.1901,23.0912,23.1839,34026.0
2017-02-10 13:00:00,37.49,37.5,37.39,37.41,24192.0,23.1839,23.1901,23.1221,23.1345,24192.0
2017-02-10 13:30:00,37.4,37.43,37.35,37.43,34285.0,23.1283,23.1468,23.0974,23.1468,34285.0
2017-02-10 14:00:00,37.42,37.42,37.31,37.31,27136.0,23.1407,23.1407,23.0726,23.0726,27136.0
2017-02-10 14:30:00,37.31,37.37,37.26,37.26,42497.0,23.0726,23.1097,23.0417,23.0417,42497.0
2017-02-10 15:00:00,37.27,37.37,37.27,37.36,43543.0,23.0479,23.1097,23.0479,23.1036,43543.0
2017-02-10 15:30:00,37.36,37.42,37.35,37.4,126866.0,23.1036,23.1407,23.0974,23.1283,126866.0
2017-02-13 09:30:00,37.42,37.65,37.29,37.38,51959.0,23.1407,23.2829,23.0603,23.1159,51959.0
2017-02-13 10:00:00,37.4,37.48,37.23,37.37,31971.0,23.1283,23.1778,23.0232,23.1097,31971.0
2017-02-13 10:30:00,37.38,37.44,37.33,37.37,32429.0,23.1159,23.153,23.085,23.1097,32429.0
2017-02-13 11:00:00,37.37,37.5,37.33,37.5,56176.0,23.1097,23.1901,23.085,23.1901,56176.0
2017-02-13 11:30:00,37.5,37.57,37.48,37.56,25960.0,23.1901,23.2334,23.1778,23.2272,25960.0
2017-02-13 12:00:00,37.57,37.59,37.49,37.49,21464.0,23.2334,23.2458,23.1839,23.1839,21464.0
2017-02-13 12:30:00,37.5,37.6,37.49,37.59,27841.0,23.1901,23.252,23.1839,23.2458,27841.0
2017-02-13 13:00:00,37.6,37.71,37.59,37.71,37960.0,23.252,23.32,23.2458,23.32,37960.0
2017-02-13 13:30:00,37.7,37.72,37.65,37.67,28697.0,23.3138,23.3262,23.2829,23.2953,28697.0
2017-02-13 14:00:00,37.67,37.75,37.66,37.69,50149.0,23.2953,23.3447,23.2891,23.3076,50149.0
2017-02-13 14:30:00,37.69,37.72,37.64,37.64,29430.0,23.3076,23.3262,23.2767,23.2767,29430.0
2017-02-13 15:00:00,37.64,37.69,37.62,37.69,44326.0,23.2767,23.3076,23.2643,23.3076,44326.0
2017-02-13 15:30:00,37.69,37.72,37.6,37.63,199054.0,23.3076,23.3262,23.252,23.2705,199054.0
2017-02-14 09:30:00,37.5,37.62,37.34,37.49,49990.0,23.1901,23.2643,23.0912,23.1839,49990.0
2017-02-14 10:00:00,37.48,37.48,37.11,37.21,74268.0,23.1778,23.1778,22.949,23.0108,74268.0
2017-02-14 10:30:00,37.21,37.25,37.12,37.14,24821.0,23.0108,23.0355,22.9551,22.9675,24821.0
2017-02-14 11:00:00,37.16,37.2,37.13,37.19,22622.0,22.9799,23.0046,22.9613,22.9984,22622.0
2017-02-14 11:30:00,37.19,37.24,37.14,37.14,47185.0,22.9984,23.0293,22.9675,22.9675,47185.0
2017-02-14 12:00:00,37.15,37.15,37.06,37.07,79284.0,22.9737,22.9737,22.918,22.9242,79284.0
2017-02-14 12:30:00,37.08,37.11,37.06,37.06,49827.0,22.9304,22.949,22.918,22.918,49827.0
2017-02-14 13:00:00,37.07,37.13,37.03,37.12,33220.0,22.9242,22.9613,22.8995,22.9551,33220.0
2017-02-14 13:30:00,37.12,37.12,37.07,37.12,34452.0,22.9551,22.9551,22.9242,22.9551,34452.0
2017-02-14 14:00:00,37.12,37.27,37.1,37.18,64792.0,22.9551,23.0479,22.9428,22.9922,64792.0
2017-02-14 14:30:00,37.18,37.18,37.06,37.07,61367.0,22.9922,22.9922,22.918,22.9242,61367.0
2017-02-14 15:00:00,37.07,37.08,37.02,37.05,120619.0,22.9242,22.9304,22.8933,22.9118,120619.0
2017-02-14 15:30:00,37.05,37.09,37.03,37.06,277868.0,22.9118,22.9366,22.8995,22.918,277868.0
2017-02-15 09:30:00,36.88,37.1,36.86,37.07,130655.0,22.8067,22.9428,22.7943,22.9242,130655.0
2017-02-15 10:00:00,37.09,37.15,36.96,36.96,36908.0,22.9366,22.9737,22.8562,22.8562,36908.0
2017-02-15 10:30:00,36.95,37.0,36.91,36.97,35053.0,22.85,22.8809,22.8253,22.8624,35053.0
2017-02-15 11:00:00,36.97,37.03,36.97,36.98,49138.0,22.8624,22.8995,22.8624,22.8686,49138.0
2017-02-15 11:30:00,36.99,37.03,36.98,37.01,32043.0,22.8747,22.8995,22.8686,22.8871,32043.0
2017-02-15 12:00:00,37.02,37.08,36.99,37.04,56315.0,22.8933,22.9304,22.8747,22.9057,56315.0
2017-02-15 12:30:00,37.04,37.12,37.03,37.08,20837.0,22.9057,22.9551,22.8995,22.9304,20837.0
2017-02-15 13:00:00,37.08,37.12,37.07,37.12,26042.0,22.9304,22.9551,22.9242,22.9551,26042.0
2017-02-15 13:30:00,37.12,37.17,37.07,37.16,75943.0,22.9551,22.9861,22.9242,22.9799,75943.0
2017-02-15 14:00:00,37.16,37.35,37.16,37.29,47565.0,22.9799,23.0974,22.9799,23.0603,47565.0
2017-02-15 14:30:00,37.29,37.34,37.23,37.27,28024.0,23.0603,23.0912,23.0232,23.0479,28024.0
2017-02-15 15:00:00,37.27,37.31,37.22,37.3,49332.0,23.0479,23.0726,23.017,23.0664,49332.0
2017-02-15 15:30:00,37.3,37.36,37.24,37.26,113610.0,23.0664,23.1036,23.0293,23.0417,113610.0
2017-02-16 09:30:00,37.15,37.47,37.0,37.38,110772.0,22.9737,23.1716,22.8809,23.1159,110772.0
2017-02-16 10:00:00,37.37,37.39,37.17,37.17,98771.0,23.1097,23.1221,22.9861,22.9861,98771.0
2017-02-16 10:30:00,37.16,37.17,37.02,37.06,73864.0,22.9799,22.9861,22.8933,22.918,73864.0
2017-02-16 11:00:00,37.05,37.07,36.91,36.93,71779.0,22.9118,22.9242,22.8253,22.8376,71779.0
2017-02-16 11:30:00,36.92,37.05,36.92,37.01,71871.0,22.8315,22.9118,22.8315,22.8871,71871.0
2017-02-16 12:00:00,37.01,37.03,36.99,37.0,107815.0,22.8871,22.8995,22.8747,22.8809,107815.0
2017-02-16 12:30:00,37.01,37.06,37.0,37.01,55997.0,22.8871,22.918,22.8809,22.8871,55997.0
2017-02-16 13:00:00,37.01,37.03,36.98,37.0,86550.0,22.8871,22.8995,22.8686,22.8809,86550.0
2017-02-16 13:30:00,37.01,37.05,37.0,37.01,54781.0,22.8871,22.9118,22.8809,22.8871,54781.0
2017-02-16 14:00:00,37.01,37.02,36.91,36.94,140952.0,22.8871,22.8933,22.8253,22.8438,140952.0
2017-02-16 14:30:00,36.94,36.98,36.93,36.97,61251.0,22.8438,22.8686,22.8376,22.8624,61251.0
2017-02-16 15:00:00,36.97,36.99,36.95,36.97,104054.0,22.8624,22.8747,22.85,22.8624,104054.0
2017-02-16 15:30:00,36.98,37.02,36.96,37.0,287381.0,22.8686,22.8933,22.8562,22.8809,287381.0
2017-02-17 09:30:00,36.98,37.24,36.86,37.15,178591.0,22.8686,23.0293,22.7943,22.9737,178591.0
2017-02-17 10:00:00,37.16,37.18,37.14,37.16,84968.0,22.9799,22.9922,22.9675,22.9799,84968.0
2017-02-17 10:30:00,37.16,37.17,37.13,37.14,79561.0,22.9799,22.9861,22.9613,22.9675,79561.0
2017-02-17 11:00:00,37.15,37.23,37.13,37.17,123230.0,22.9737,23.0232,22.9613,22.9861,123230.0
2017-02-17 11:30:00,37.18,37.26,37.14,37.16,66004.0,22.9922,23.0417,22.9675,22.9799,66004.0
2017-02-17 12:00:00,37.16,37.18,37.14,37.16,55274.0,22.9799,22.9922,22.9675,22.9799,55274.0
2017-02-17 12:30:00,37.16,37.22,37.13,37.22,118940.0,22.9799,23.017,22.9613,23.017,118940.0
2017-02-17 13:00:00,37.21,37.26,37.13,37.16,56732.0,23.0108,23.0417,22.9613,22.9799,56732.0
2017-02-17 13:30:00,37.16,37.17,37.13,37.13,71322.0,22.9799,22.9861,22.9613,22.9613,71322.0
2017-02-17 14:00:00,37.12,37.2,37.07,37.18,53418.0,22.9551,23.0046,22.9242,22.9922,53418.0
2017-02-17 14:30:00,37.18,37.21,37.11,37.13,66189.0,22.9922,23.0108,22.949,22.9613,66189.0
2017-02-17 15:00:00,37.13,37.15,37.11,37.12,127197.0,22.9613,22.9737,22.949,22.9551,127197.0
2017-02-17 15:30:00,37.12,37.14,37.06,37.14,408175.0,22.9551,22.9675,22.918,22.9675,408175.0
2017-02-21 09:30:00,37.15,37.39,37.09,37.37,69508.0,22.9737,23.1221,22.9366,23.1097,69508.0
2017-02-21 10:00:00,37.38,37.62,37.36,37.54,72705.0,23.1159,23.2643,23.1036,23.2149,72705.0
2017-02-21 10:30:00,37.55,37.63,37.51,37.55,44479.0,23.221,23.2705,23.1963,23.221,44479.0
2017-02-21 11:00:00,37.56,37.57,37.45,37.48,143932.0,23.2272,23.2334,23.1592,23.1778,143932.0
2017-02-21 11:30:00,37.48,37.72,37.45,37.66,177693.0,23.1778,23.3262,23.1592,23.2891,177693.0
2017-02-21 12:00:00,37.66,37.69,37.5,37.57,77420.0,23.2891,23.3076,23.1901,23.2334,77420.0
2017-02-21 12:30:00,37.56,37.6,37.51,37.53,33236.0,23.2272,23.252,23.1963,23.2087,33236.0
2017-02-21 13:00:00,37.52,37.58,37.49,37.57,30338.0,23.2025,23.2396,23.1839,23.2334,30338.0
2017-02-21 13:30:00,37.57,37.64,37.55,37.63,67908.0,23.2334,23.2767,23.221,23.2705,67908.0
2017-02-21 14:00:00,37.63,37.63,37.56,37.62,62866.0,23.2705,23.2705,23.2272,23.2643,62866.0
2017-02-21 14:30:00,37.62,37.62,37.55,37.55,60837.0,23.2643,23.2643,23.221,23.221,60837.0
2017-02-21 15:00:00,37.55,37.65,37.52,37.57,105542.0,23.221,23.2829,23.2025,23.2334,105542.0
2017-02-21 15:30:00,37.57,37.71,37.57,37.7,322975.0,23.2334,23.32,23.2334,23.3138,322975.0
2017-02-22 09:30:00,37.63,37.7,37.25,37.27,184425.0,23.2705,23.3138,23.0355,23.0479,184425.0
2017-02-22 10:00:00,37.25,37.42,37.19,37.2,116391.0,23.0355,23.1407,22.9984,23.0046,116391.0
2017-02-22 10:30:00,37.2,37.3,37.17,37.24,112319.0,23.0046,23.0664,22.9861,23.0293,112319.0
2017-02-22 11:00:00,37.23,37.24,37.06,37.13,132433.0,23.0232,23.0293,22.918,22.9613,132433.0
2017-02-22 11:30:00,37.13,37.14,37.07,37.11,112427.0,22.9613,22.9675,22.9242,22.949,112427.0
2017-02-22 12:00:00,37.1,37.19,37.08,37.14,143015.0,22.9428,22.9984,22.9304,22.9675,143015.0
2017-02-22 12:30:00,37.13,37.22,37.13,37.22,74566.0,22.9613,23.017,22.9613,23.017,74566.0
2017-02-22 13:00:00,37.22,37.22,37.07,37.08,82387.0,23.017,23.017,22.9242,22.9304,82387.0
2017-02-22 13:30:00,37.09,37.1,37.06,37.08,48609.0,22.9366,22.9428,22.918,22.9304,48609.0
2017-02-22 14:00:00,37.07,37.21,37.07,37.11,77037.0,22.9242,23.0108,22.9242,22.949,77037.0
2017-02-22 14:30:00,37.11,37.12,37.04,37.05,81665.0,22.949,22.9551,22.9057,22.9118,81665.0
2017-02-22 15:00:00,37.05,37.16,37.04,37.16,112743.0,22.9118,22.9799,22.9057,22.9799,112743.0
2017-02-22 15:30:00,37.16,37.2,37.1,37.11,335150.0,22.9799,23.0046,22.9428,22.949,335150.0
2017-02-23 09:30:00,37.44,37.7,37.03,37.21,176448.0,23.153,23.3138,22.8995,23.0108,176448.0
2017-02-23 10:00:00,37.2,37.22,36.91,37.17,133815.0,23.0046,23.017,22.8253,22.9861,133815.0
2017-02-23 10:30:00,37.17,37.17,36.71,36.76,107727.0,22.9861,22.9861,22.7016,22.7325,107727.0
2017-02-23 11:00:00,36.77,36.91,36.72,36.88,102932.0,22.7387,22.8253,22.7078,22.8067,102932.0
2017-02-23 11:30:00,36.88,37.04,36.85,36.99,55913.0,22.8067,22.9057,22.7882,22.8747,55913.0
2017-02-23 12:00:00,37.0,37.08,36.94,37.05,65886.0,22.8809,22.9304,22.8438,22.9118,65886.0
2017-02-23 12:30:00,37.05,37.07,36.99,37.0,61514.0,22.9118,22.9242,22.8747,22.8809,61514.0
2017-02-23 13:00:00,37.01,37.03,36.85,36.91,85305.0,22.8871,22.8995,22.7882,22.8253,85305.0
2017-02-23 13:30:00,36.91,36.98,36.89,36.93,57156.0,22.8253,22.8686,22.8129,22.8376,57156.0
2017-02-23 14:00:00,36.93,36.98,36.88,36.94,119549.0,22.8376,22.8686,22.8067,22.8438,119549.0
2017-02-23 14:30:00,36.94,36.95,36.88,36.93,101369.0,22.8438,22.85,22.8067,22.8376,101369.0
2017-02-23 15:00:00,36.93,36.94,36.88,36.89,149234.0,22.8376,22.8438,22.8067,22.8129,149234.0
2017-02-23 15:30:00,36.89,36.94,36.88,36.93,407474.0,22.8129,22.8438,22.8067,22.8376,407474.0
2017-02-24 09:30:00,36.74,36.95,36.73,36.77,104893.0,22.7201,22.85,22.714,22.7387,104893.0
2017-02-24 10:00:00,36.77,37.0,36.75,36.99,87770.0,22.7387,22.8809,22.7263,22.8747,87770.0
2017-02-24 10:30:00,36.98,37.06,36.94,36.98,58911.0,22.8686,22.918,22.8438,22.8686,58911.0
2017-02-24 11:00:00,36.97,36.97,36.83,36.93,83469.0,22.8624,22.8624,22.7758,22.8376,83469.0
2017-02-24 11:30:00,36.93,36.95,36.77,36.8,141235.0,22.8376,22.85,22.7387,22.7572,141235.0
2017-02-24 12:00:00,36.8,36.86,36.77,36.85,90054.0,22.7572,22.7943,22.7387,22.7882,90054.0
2017-02-24 12:30:00,36.85,36.87,36.78,36.86,71188.0,22.7882,22.8005,22.7449,22.7943,71188.0
2017-02-24 13:00:00,36.86,36.88,36.84,36.88,39547.0,22.7943,22.8067,22.782,22.8067,39547.0
2017-02-24 13:30:00,36.87,36.88,36.78,36.87,65259.0,22.8005,22.8067,22.7449,22.8005,65259.0
2017-02-24 14:00:00,36.86,36.91,36.83,36.85,44172.0,22.7943,22.8253,22.7758,22.7882,44172.0
2017-02-24 14:30:00,36.85,36.87,36.82,36.84,60033.0,22.7882,22.8005,22.7696,22.782,60033.0
2017-02-24 15:00:00,36.84,36.91,36.8,36.91,69953.0,22.782,22.8253,22.7572,22.8253,69953.0
2017-02-24 15:30:00,36.91,36.97,36.87,36.9,241388.0,22.8253,22.8624,22.8005,22.8191,241388.0
2017-02-27 09:30:00,36.9,36.98,36.63,36.87,83629.0,22.8191,22.8686,22.6521,22.8005,83629.0
2017-02-27 10:00:00,36.87,36.99,36.82,36.93,78521.0,22.8005,22.8747,22.7696,22.8376,78521.0
2017-02-27 10:30:00,36.92,36.97,36.88,36.89,65890.0,22.8315,22.8624,22.8067,22.8129,65890.0
2017-02-27 11:00:00,36.89,36.91,36.78,36.81,67861.0,22.8129,22.8253,22.7449,22.7634,67861.0
2017-02-27 11:30:00,36.81,36.82,36.73,36.75,114762.0,22.7634,22.7696,22.714,22.7263,114762.0
2017-02-27 12:00:00,36.75,36.83,36.66,36.73,133405.0,22.7263,22.7758,22.6707,22.714,133405.0
2017-02-27 12:30:00,36.73,36.84,36.71,36.81,58142.0,22.714,22.782,22.7016,22.7634,58142.0
2017-02-27 13:00:00,36.81,36.81,36.68,36.68,51128.0,22.7634,22.7634,22.683,22.683,51128.0
2017-02-27 13:30:00,36.68,36.69,36.61,36.62,76753.0,22.683,22.6892,22.6397,22.6459,76753.0
2017-02-27 14:00:00,36.62,36.63,36.51,36.62,174083.0,22.6459,22.6521,22.5779,22.6459,174083.0
2017-02-27 14:30:00,36.62,36.71,36.62,36.68,60269.0,22.6459,22.7016,22.6459,22.683,60269.0
2017-02-27 15:00:00,36.68,36.68,36.61,36.63,108750.0,22.683,22.683,22.6397,22.6521,108750.0
2017-02-27 15:30:00,36.63,36.65,36.61,36.64,272912.0,22.6521,22.6645,22.6397,22.6583,272912.0
2017-02-28 09:30:00,36.56,36.72,36.44,36.51,136853.0,22.6088,22.7078,22.5346,22.5779,136853.0
2017-02-28 10:00:00,36.51,36.54,36.39,36.4,108028.0,22.5779,22.5965,22.5037,22.5099,108028.0
2017-02-28 10:30:00,36.4,36.54,36.36,36.46,98166.0,22.5099,22.5965,22.4851,22.547,98166.0
2017-02-28 11:00:00,36.47,36.51,36.39,36.39,66795.0,22.5532,22.5779,22.5037,22.5037,66795.0
2017-02-28 11:30:00,36.39,36.5,36.34,36.49,138397.0,22.5037,22.5717,22.4728,22.5655,138397.0
2017-02-28 12:00:00,36.48,36.52,36.36,36.36,125275.0,22.5594,22.5841,22.4851,22.4851,125275.0
2017-02-28 12:30:00,36.37,36.47,36.35,36.42,95254.0,22.4913,22.5532,22.479,22.5223,95254.0
2017-02-28 13:00:00,36.41,36.43,36.36,36.38,76464.0,22.5161,22.5284,22.4851,22.4975,76464.0
2017-02-28 13:30:00,36.39,36.44,36.34,36.38,112029.0,22.5037,22.5346,22.4728,22.4975,112029.0
2017-02-28 14:00:00,36.38,36.44,36.37,36.42,99820.0,22.4975,22.5346,22.4913,22.5223,99820.0
2017-02-28 14:30:00,36.42,36.43,36.32,36.34,76737.0,22.5223,22.5284,22.4604,22.4728,76737.0
2017-02-28 15:00:00,36.34,36.44,36.34,36.36,61728.0,22.4728,22.5346,22.4728,22.4851,61728.0
2017-02-28 15:30:00,36.36,36.41,36.33,36.34,404262.0,22.4851,22.5161,22.4666,22.4728,404262.0
2017-03-01 09:30:00,36.49,36.49,36.17,36.25,108178.0,22.5655,22.5655,22.3677,22.4171,108178.0
2017-03-01 10:00:00,36.24,36.44,36.24,36.33,79308.0,22.4109,22.5346,22.4109,22.4666,79308.0
2017-03-01 10:30:00,36.33,36.34,36.2,36.21,85652.0,22.4666,22.4728,22.3862,22.3924,85652.0
2017-03-01 11:00:00,36.23,36.39,36.21,36.33,73242.0,22.4048,22.5037,22.3924,22.4666,73242.0
2017-03-01 11:30:00,36.33,36.47,36.32,36.45,69699.0,22.4666,22.5532,22.4604,22.5408,69699.0
2017-03-01 12:00:00,36.46,36.58,36.46,36.51,67337.0,22.547,22.6212,22.547,22.5779,67337.0
2017-03-01 12:30:00,36.51,36.54,36.48,36.49,38964.0,22.5779,22.5965,22.5594,22.5655,38964.0
2017-03-01 13:00:00,36.48,36.55,36.45,36.5,47850.0,22.5594,22.6026,22.5408,22.5717,47850.0
2017-03-01 13:30:00,36.5,36.51,36.45,36.45,41659.0,22.5717,22.5779,22.5408,22.5408,41659.0
2017-03-01 14:00:00,36.45,36.52,36.43,36.49,62029.0,22.5408,22.5841,22.5284,22.5655,62029.0
2017-03-01 14:30:00,36.5,36.51,36.44,36.49,52235.0,22.5717,22.5779,22.5346,22.5655,52235.0
2017-03-01 15:00:00,36.48,36.48,36.32,36.32,133547.0,22.5594,22.5594,22.4604,22.4604,133547.0
2017-03-01 15:30:00,36.33,36.51,36.32,36.47,248175.0,22.4666,22.5779,22.4604,22.5532,248175.0
2017-03-02 09:30:00,36.42,36.45,36.22,36.22,56167.0,22.5223,22.5408,22.3986,22.3986,56167.0
2017-03-02 10:00:00,36.23,36.34,36.2,36.3,61769.0,22.4048,22.4728,22.3862,22.448,61769.0
2017-03-02 10:30:00,36.3,36.39,36.26,36.36,89872.0,22.448,22.5037,22.4233,22.4851,89872.0
2017-03-02 11:00:00,36.35,36.38,36.15,36.17,196428.0,22.479,22.4975,22.3553,22.3677,196428.0
2017-03-02 11:30:00,36.18,36.28,36.13,36.23,38021.0,22.3738,22.4357,22.3429,22.4048,38021.0
2017-03-02 12:00:00,36.23,36.26,36.15,36.18,209716.0,22.4048,22.4233,22.3553,22.3738,209716.0
2017-03-02 12:30:00,36.19,36.22,36.16,36.21,55807.0,22.38,22.3986,22.3615,22.3924,55807.0
2017-03-02 13:00:00,36.22,36.27,36.2,36.22,70142.0,22.3986,22.4295,22.3862,22.3986,70142.0
2017-03-02 13:30:00,36.22,36.23,36.2,36.23,44084.0,22.3986,22.4048,22.3862,22.4048,44084.0
2017-03-02 14:00:00,36.22,36.33,36.21,36.33,69001.0,22.3986,22.4666,22.3924,22.4666,69001.0
2017-03-02 14:30:00,36.34,36.46,36.33,36.45,44770.0,22.4728,22.547,22.4666,22.5408,44770.0
2017-03-02 15:00:00,36.44,36.51,36.42,36.43,55567.0,22.5346,22.5779,22.5223,22.5284,55567.0
2017-03-02 15:30:00,36.43,36.46,36.36,36.36,202075.0,22.5284,22.547,22.4851,22.4851,202075.0
2017-03-03 09:30:00,36.36,36.36,36.07,36.09,103987.0,22.4851,22.4851,22.3058,22.3182,103987.0
2017-03-03 10:00:00,36.08,36.18,36.02,36.1,78622.0,22.312,22.3738,22.2749,22.3244,78622.0
2017-03-03 10:30:00,36.09,36.16,36.09,36.13,62274.0,22.3182,22.3615,22.3182,22.3429,62274.0
2017-03-03 11:00:00,36.12,36.14,36.07,36.08,56533.0,22.3367,22.3491,22.3058,22.312,56533.0
2017-03-03 11:30:00,36.08,36.1,36.06,36.07,64439.0,22.312,22.3244,22.2996,22.3058,64439.0
2017-03-03 12:00:00,36.06,36.07,36.01,36.02,50192.0,22.2996,22.3058,22.2687,22.2749,50192.0
2017-03-03 12:30:00,36.03,36.09,36.02,36.08,38424.0,22.2811,22.3182,22.2749,22.312,38424.0
2017-03-03 13:00:00,36.08,36.13,36.01,36.02,100735.0,22.312,22.3429,22.2687,22.2749,100735.0
2017-03-03 13:30:00,36.02,36.08,35.97,36.08,56814.0,22.2749,22.312,22.244,22.312,56814.0
2017-03-03 14:00:00,36.07,36.22,36.07,36.19,30731.0,22.3058,22.3986,22.3058,22.38,30731.0
2017-03-03 14:30:00,36.18,36.27,36.18,36.21,36187.0,22.3738,22.4295,22.3738,22.3924,36187.0
2017-03-03 15:00:00,36.21,36.29,36.19,36.27,82734.0,22.3924,22.4419,22.38,22.4295,82734.0
2017-03-03 15:30:00,36.27,36.37,36.23,36.36,341368.0,22.4295,22.4913,22.4048,22.4851,341368.0
2017-03-06 09:30:00,36.25,36.3,35.95,36.1,128082.0,22.4171,22.448,22.2316,22.3244,128082.0
2017-03-06 10:00:00,36.09,36.14,36.02,36.03,42664.0,22.3182,22.3491,22.2749,22.2811,42664.0
2017-03-06 10:30:00,36.02,36.07,36.01,36.04,78146.0,22.2749,22.3058,22.2687,22.2873,78146.0
2017-03-06 11:00:00,36.04,36.08,36.0,36.03,57269.0,22.2873,22.312,22.2625,22.2811,57269.0
2017-03-06 11:30:00,36.02,36.1,36.02,36.03,97089.0,22.2749,22.3244,22.2749,22.2811,97089.0
2017-03-06 12:00:00,36.03,36.05,36.0,36.0,54589.0,22.2811,22.2934,22.2625,22.2625,54589.0
2017-03-06 12:30:00,36.01,36.04,35.98,36.0,26661.0,22.2687,22.2873,22.2502,22.2625,26661.0
2017-03-06 13:00:00,36.0,36.01,35.99,36.0,39747.0,22.2625,22.2687,22.2563,22.2625,39747.0
2017-03-06 13:30:00,36.0,36.01,35.98,36.01,39332.0,22.2625,22.2687,22.2502,22.2687,39332.0
2017-03-06 14:00:00,36.0,36.03,35.99,36.0,42586.0,22.2625,22.2811,22.2563,22.2625,42586.0
2017-03-06 14:30:00,36.0,36.02,35.98,35.99,49427.0,22.2625,22.2749,22.2502,22.2563,49427.0
2017-03-06 15:00:00,35.98,36.02,35.97,36.01,93865.0,22.2502,22.2749,22.244,22.2687,93865.0
2017-03-06 15:30:00,36.01,36.14,35.98,36.11,287089.0,22.2687,22.3491,22.2502,22.3305,287089.0
2017-03-07 09:30:00,35.98,36.12,35.86,35.99,78175.0,22.2502,22.3367,22.1759,22.2563,78175.0
2017-03-07 10:00:00,35.99,36.07,35.95,36.02,50893.0,22.2563,22.3058,22.2316,22.2749,50893.0
2017-03-07 10:30:00,36.02,36.03,35.93,35.94,34487.0,22.2749,22.2811,22.2192,22.2254,34487.0
2017-03-07 11:00:00,35.94,35.94,35.79,35.79,62415.0,22.2254,22.2254,22.1327,22.1327,62415.0
2017-03-07 11:30:00,35.78,35.8,35.7,35.79,40907.0,22.1265,22.1388,22.077,22.1327,40907.0
2017-03-07 12:00:00,35.79,35.83,35.77,35.79,49596.0,22.1327,22.1574,22.1203,22.1327,49596.0
2017-03-07 12:30:00,35.78,35.8,35.75,35.8,25169.0,22.1265,22.1388,22.1079,22.1388,25169.0
2017-03-07 13:00:00,35.8,35.8,35.71,35.71,50238.0,22.1388,22.1388,22.0832,22.0832,50238.0
2017-03-07 13:30:00,35.72,35.72,35.65,35.68,51676.0,22.0894,22.0894,22.0461,22.0646,51676.0
2017-03-07 14:00:00,35.69,35.73,35.63,35.64,49588.0,22.0708,22.0956,22.0337,22.0399,49588.0
2017-03-07 14:30:00,35.64,35.77,35.61,35.75,47797.0,22.0399,22.1203,22.0213,22.1079,47797.0
2017-03-07 15:00:00,35.75,35.83,35.73,35.81,45143.0,22.1079,22.1574,22.0956,22.145,45143.0
2017-03-07 15:30:00,35.8,35.82,35.75,35.78,156522.0,22.1388,22.1512,22.1079,22.1265,156522.0
2017-03-08 09:30:00,35.51,35.54,35.24,35.26,98596.0,21.9595,21.9781,21.7925,21.8049,98596.0
2017-03-08 10:00:00,35.26,35.3,35.17,35.22,53504.0,21.8049,21.8296,21.7492,21.7802,53504.0
2017-03-08 10:30:00,35.23,35.29,35.17,35.29,41704.0,21.7864,21.8235,21.7492,21.8235,41704.0
2017-03-08 11:00:00,35.29,35.33,35.18,35.2,61334.0,21.8235,21.8482,21.7554,21.7678,61334.0
2017-03-08 11:30:00,35.19,35.19,35.09,35.1,53341.0,21.7616,21.7616,21.6998,21.706,53341.0
2017-03-08 12:00:00,35.09,35.16,35.07,35.07,51506.0,21.6998,21.7431,21.6874,21.6874,51506.0
2017-03-08 12:30:00,35.07,35.12,34.96,35.0,78205.0,21.6874,21.7183,21.6194,21.6441,78205.0
2017-03-08 13:00:00,34.99,35.04,34.97,35.01,55569.0,21.6379,21.6689,21.6256,21.6503,55569.0
2017-03-08 13:30:00,35.01,35.05,34.99,35.0,53790.0,21.6503,21.675,21.6379,21.6441,53790.0
2017-03-08 14:00:00,34.99,35.0,34.87,34.89,71178.0,21.6379,21.6441,21.5637,21.5761,71178.0
2017-03-08 14:30:00,34.9,34.98,34.89,34.96,52338.0,21.5823,21.6318,21.5761,21.6194,52338.0
2017-03-08 15:00:00,34.95,34.98,34.86,34.87,49889.0,21.6132,21.6318,21.5575,21.5637,49889.0
2017-03-08 15:30:00,34.87,34.88,34.73,34.77,226746.0,21.5637,21.5699,21.4772,21.5019,226746.0
2017-03-09 09:30:00,34.77,34.86,34.65,34.82,99479.0,21.5019,21.5575,21.4277,21.5328,99479.0
2017-03-09 10:00:00,34.82,34.84,34.67,34.67,75408.0,21.5328,21.5452,21.44,21.44,75408.0
2017-03-09 10:30:00,34.67,34.68,34.57,34.6,71907.0,21.44,21.4462,21.3782,21.3968,71907.0
2017-03-09 11:00:00,34.6,34.69,34.57,34.66,69823.0,21.3968,21.4524,21.3782,21.4339,69823.0
2017-03-09 11:30:00,34.67,34.69,34.48,34.51,106523.0,21.44,21.4524,21.3225,21.3411,106523.0
2017-03-09 12:00:00,34.5,34.55,34.36,34.38,95892.0,21.3349,21.3658,21.2483,21.2607,95892.0
2017-03-09 12:30:00,34.38,34.4,34.27,34.28,96892.0,21.2607,21.2731,21.1927,21.1989,96892.0
2017-03-09 13:00:00,34.29,34.35,34.25,34.31,58608.0,21.2051,21.2422,21.1803,21.2174,58608.0
2017-03-09 13:30:00,34.31,34.32,34.13,34.14,63955.0,21.2174,21.2236,21.1061,21.1123,63955.0
2017-03-09 14:00:00,34.14,34.15,33.98,34.03,95066.0,21.1123,21.1185,21.0133,21.0443,95066.0
2017-03-09 14:30:00,34.02,34.04,33.94,33.95,85601.0,21.0381,21.0505,20.9886,20.9948,85601.0
2017-03-09 15:00:00,33.95,34.09,33.94,34.09,138774.0,20.9948,21.0814,20.9886,21.0814,138774.0
2017-03-09 15:30:00,34.09,34.2,34.08,34.1,394838.0,21.0814,21.1494,21.0752,21.0876,394838.0
2017-03-10 09:30:00,34.24,34.55,34.19,34.25,60348.0,21.1741,21.3658,21.1432,21.1803,60348.0
2017-03-10 10:00:00,34.25,34.27,34.0,34.02,73410.0,21.1803,21.1927,21.0257,21.0381,73410.0
2017-03-10 10:30:00,34.01,34.04,33.84,33.91,100255.0,21.0319,21.0505,20.9268,20.9701,100255.0
2017-03-10 11:00:00,33.9,33.91,33.75,33.84,53691.0,20.9639,20.9701,20.8711,20.9268,53691.0
2017-03-10 11:30:00,33.85,33.87,33.8,33.81,46715.0,20.933,20.9453,20.902,20.9082,46715.0
2017-03-10 12:00:00,33.81,33.82,33.69,33.69,64895.0,20.9082,20.9144,20.834,20.834,64895.0
2017-03-10 12:30:00,33.7,33.71,33.65,33.67,71626.0,20.8402,20.8464,20.8093,20.8216,71626.0
2017-03-10 13:00:00,33.68,33.79,33.62,33.76,119125.0,20.8278,20.8959,20.7907,20.8773,119125.0
2017-03-10 13:30:00,33.77,33.78,33.74,33.76,104612.0,20.8835,20.8897,20.8649,20.8773,104612.0
2017-03-10 14:00:00,33.78,33.98,33.78,33.96,97721.0,20.8897,21.0133,20.8897,21.001,97721.0
2017-03-10 14:30:00,33.96,33.98,33.92,33.98,68982.0,21.001,21.0133,20.9762,21.0133,68982.0
2017-03-10 15:00:00,33.98,34.11,33.97,34.11,56572.0,21.0133,21.0937,21.0072,21.0937,56572.0
2017-03-10 15:30:00,34.11,34.26,34.09,34.25,389355.0,21.0937,21.1865,21.0814,21.1803,389355.0
2017-03-13 09:30:00,33.79,33.87,33.68,33.78,58824.0,21.2338,21.284,21.1646,21.2275,58824.0
2017-03-13 10:00:00,33.76,34.05,33.76,33.98,48042.0,21.2149,21.3972,21.2149,21.3532,48042.0
2017-03-13 10:30:00,33.96,34.0,33.79,33.81,31847.0,21.3406,21.3657,21.2338,21.2463,31847.0
2017-03-13 11:00:00,33.82,33.87,33.77,33.87,29409.0,21.2526,21.284,21.2212,21.284,29409.0
2017-03-13 11:30:00,33.87,34.04,33.84,34.02,52892.0,21.284,21.3909,21.2652,21.3783,52892.0
2017-03-13 12:00:00,34.02,34.02,33.87,33.87,29889.0,21.3783,21.3783,21.284,21.284,29889.0
2017-03-13 12:30:00,33.86,33.88,33.83,33.84,18065.0,21.2778,21.2903,21.2589,21.2652,18065.0
2017-03-13 13:00:00,33.85,33.86,33.79,33.8,20446.0,21.2715,21.2778,21.2338,21.2401,20446.0
2017-03-13 13:30:00,33.79,33.82,33.72,33.82,57240.0,21.2338,21.2526,21.1898,21.2526,57240.0
2017-03-13 14:00:00,33.81,33.84,33.78,33.81,30304.0,21.2463,21.2652,21.2275,21.2463,30304.0
2017-03-13 14:30:00,33.81,33.87,33.8,33.86,22102.0,21.2463,21.284,21.2401,21.2778,22102.0
2017-03-13 15:00:00,33.86,33.94,33.86,33.91,44308.0,21.2778,21.328,21.2778,21.3092,44308.0
2017-03-13 15:30:00,33.91,34.03,33.9,34.01,218313.0,21.3092,21.3846,21.3029,21.372,218313.0
2017-03-14 09:30:00,33.72,33.74,33.43,33.66,83549.0,21.1898,21.2024,21.0075,21.1521,83549.0
2017-03-14 10:00:00,33.68,33.68,33.59,33.61,84794.0,21.1646,21.1646,21.1081,21.1207,84794.0
2017-03-14 10:30:00,33.62,33.77,33.58,33.77,58338.0,21.1269,21.2212,21.1018,21.2212,58338.0
2017-03-14 11:00:00,33.78,33.82,33.7,33.77,89359.0,21.2275,21.2526,21.1772,21.2212,89359.0
2017-03-14 11:30:00,33.78,33.79,33.67,33.67,44494.0,21.2275,21.2338,21.1584,21.1584,44494.0
2017-03-14 12:00:00,33.68,33.77,33.59,33.7,117224.0,21.1646,21.2212,21.1081,21.1772,117224.0
2017-03-14 12:30:00,33.71,33.78,33.7,33.78,21036.0,21.1835,21.2275,21.1772,21.2275,21036.0
2017-03-14 13:00:00,33.77,33.89,33.76,33.88,35623.0,21.2212,21.2966,21.2149,21.2903,35623.0
2017-03-14 13:30:00,33.87,33.91,33.84,33.89,41611.0,21.284,21.3092,21.2652,21.2966,41611.0
2017-03-14 14:00:00,33.89,33.95,33.89,33.93,42807.0,21.2966,21.3343,21.2966,21.3217,42807.0
2017-03-14 14:30:00,33.93,34.0,33.9,33.9,67616.0,21.3217,21.3657,21.3029,21.3029,67616.0
2017-03-14 15:00:00,33.9,33.99,33.89,33.95,69513.0,21.3029,21.3595,21.2966,21.3343,69513.0
2017-03-14 15:30:00,33.95,34.0,33.93,33.97,345089.0,21.3343,21.3657,21.3217,21.3469,345089.0
2017-03-15 09:30:00,33.88,34.26,33.88,34.26,53920.0,21.2903,21.5291,21.2903,21.5291,53920.0
2017-03-15 10:00:00,34.26,34.27,34.11,34.19,47720.0,21.5291,21.5354,21.4349,21.4851,47720.0
2017-03-15 10:30:00,34.21,34.22,34.14,34.18,26355.0,21.4977,21.504,21.4537,21.4789,26355.0
2017-03-15 11:00:00,34.19,34.22,34.11,34.12,34180.0,21.4851,21.504,21.4349,21.4411,34180.0
2017-03-15 11:30:00,34.12,34.13,34.05,34.08,34918.0,21.4411,21.4474,21.3972,21.416,34918.0
2017-03-15 12:00:00,34.09,34.1,33.96,33.98,44150.0,21.4223,21.4286,21.3406,21.3532,44150.0
2017-03-15 12:30:00,33.98,34.1,33.97,34.07,25134.0,21.3532,21.4286,21.3469,21.4097,25134.0
2017-03-15 13:00:00,34.07,34.12,33.96,33.97,35414.0,21.4097,21.4411,21.3406,21.3469,35414.0
2017-03-15 13:30:00,33.98,34.06,33.95,33.98,40086.0,21.3532,21.4034,21.3343,21.3532,40086.0
2017-03-15 14:00:00,33.98,34.48,33.98,34.36,116047.0,21.3532,21.6674,21.3532,21.592,116047.0
2017-03-15 14:30:00,34.35,34.51,34.26,34.49,123139.0,21.5857,21.6862,21.5291,21.6737,123139.0
2017-03-15 15:00:00,34.5,34.63,34.49,34.63,115984.0,21.6799,21.7616,21.6737,21.7616,115984.0
2017-03-15 15:30:00,34.63,34.67,34.47,34.49,217439.0,21.7616,21.7868,21.6611,21.6737,217439.0
2017-03-16 09:30:00,34.5,34.61,34.29,34.55,82229.0,21.6799,21.7491,21.548,21.7114,82229.0
2017-03-16 10:00:00,34.55,34.56,34.31,34.37,53038.0,21.7114,21.7176,21.5605,21.5982,53038.0
2017-03-16 10:30:00,34.39,34.56,34.36,34.56,59870.0,21.6108,21.7176,21.592,21.7176,59870.0
2017-03-16 11:00:00,34.55,34.65,34.48,34.6,144940.0,21.7114,21.7742,21.6674,21.7428,144940.0
2017-03-16 11:30:00,34.6,34.62,34.53,34.55,93615.0,21.7428,21.7553,21.6988,21.7114,93615.0
2017-03-16 12:00:00,34.55,34.56,34.47,34.49,47532.0,21.7114,21.7176,21.6611,21.6737,47532.0
2017-03-16 12:30:00,34.49,34.57,34.48,34.55,51271.0,21.6737,21.7239,21.6674,21.7114,51271.0
2017-03-16 13:00:00,34.55,34.57,34.52,34.57,99484.0,21.7114,21.7239,21.6925,21.7239,99484.0
2017-03-16 13:30:00,34.57,34.65,34.53,34.57,97467.0,21.7239,21.7742,21.6988,21.7239,97467.0
2017-03-16 14:00:00,34.57,34.69,34.57,34.65,52475.0,21.7239,21.7993,21.7239,21.7742,52475.0
2017-03-16 14:30:00,34.65,34.7,34.61,34.63,56437.0,21.7742,21.8056,21.7491,21.7616,56437.0
2017-03-16 15:00:00,34.63,34.68,34.6,34.64,85163.0,21.7616,21.7931,21.7428,21.7679,85163.0
2017-03-16 15:30:00,34.63,34.64,34.53,34.58,305418.0,21.7616,21.7679,21.6988,21.7302,305418.0
2017-03-17 09:30:00,34.7,34.78,34.57,34.71,327559.0,21.8056,21.8559,21.7239,21.8119,327559.0
2017-03-17 10:00:00,34.72,34.95,34.67,34.95,78982.0,21.8182,21.9627,21.7868,21.9627,78982.0
2017-03-17 10:30:00,34.94,34.95,34.8,34.91,83786.0,21.9564,21.9627,21.8685,21.9376,83786.0
2017-03-17 11:00:00,34.91,34.96,34.85,34.95,77521.0,21.9376,21.969,21.8999,21.9627,77521.0
2017-03-17 11:30:00,34.95,34.98,34.91,34.94,63145.0,21.9627,21.9816,21.9376,21.9564,63145.0
2017-03-17 12:00:00,34.94,34.94,34.81,34.82,33195.0,21.9564,21.9564,21.8747,21.881,33195.0
2017-03-17 12:30:00,34.83,34.88,34.82,34.84,30383.0,21.8873,21.9187,21.881,21.8936,30383.0
2017-03-17 13:00:00,34.85,34.91,34.83,34.86,36700.0,21.8999,21.9376,21.8873,21.9062,36700.0
2017-03-17 13:30:00,34.86,34.88,34.76,34.83,44072.0,21.9062,21.9187,21.8433,21.8873,44072.0
2017-03-17 14:00:00,34.82,34.96,34.82,34.95,61740.0,21.881,21.969,21.881,21.9627,61740.0
2017-03-17 14:30:00,34.95,35.01,34.91,34.98,63110.0,21.9627,22.0004,21.9376,21.9816,63110.0
2017-03-17 15:00:00,34.99,35.02,34.94,35.0,63651.0,21.9879,22.0067,21.9564,21.9941,63651.0
2017-03-17 15:30:00,35.01,35.1,34.96,35.07,504250.0,22.0004,22.057,21.969,22.0381,504250.0
2017-03-20 09:30:00,35.03,35.16,34.81,35.11,108817.0,22.013,22.0947,21.8747,22.0633,108817.0
2017-03-20 10:00:00,35.1,35.18,35.02,35.12,41267.0,22.057,22.1073,22.0067,22.0696,41267.0
2017-03-20 10:30:00,35.13,35.16,35.05,35.16,48151.0,22.0758,22.0947,22.0256,22.0947,48151.0
2017-03-20 11:00:00,35.16,35.17,34.93,34.94,41266.0,22.0947,22.101,21.9502,21.9564,41266.0
2017-03-20 11:30:00,34.95,35.04,34.9,34.96,33573.0,21.9627,22.0193,21.9313,21.969,33573.0
2017-03-20 12:00:00,34.96,35.01,34.89,34.94,45255.0,21.969,22.0004,21.925,21.9564,45255.0
2017-03-20 12:30:00,34.94,35.0,34.88,34.91,48036.0,21.9564,21.9941,21.9187,21.9376,48036.0
2017-03-20 13:00:00,34.91,34.94,34.88,34.93,29853.0,21.9376,21.9564,21.9187,21.9502,29853.0
2017-03-20 13:30:00,34.93,34.96,34.83,34.83,43859.0,21.9502,21.969,21.8873,21.8873,43859.0
2017-03-20 14:00:00,34.84,34.86,34.78,34.86,41610.0,21.8936,21.9062,21.8559,21.9062,41610.0
2017-03-20 14:30:00,34.85,34.85,34.77,34.8,43697.0,21.8999,21.8999,21.8496,21.8685,43697.0
2017-03-20 15:00:00,34.8,34.88,34.79,34.88,61116.0,21.8685,21.9187,21.8622,21.9187,61116.0
2017-03-20 15:30:00,34.88,34.92,34.85,34.87,184377.0,21.9187,21.9439,21.8999,21.9124,184377.0
2017-03-21 09:30:00,35.08,35.24,34.92,35.0,52095.0,22.0444,22.145,21.9439,21.9941,52095.0
2017-03-21 10:00:00,34.99,35.0,34.81,34.84,39706.0,21.9879,21.9941,21.8747,21.8936,39706.0
2017-03-21 10:30:00,34.83,34.9,34.78,34.81,38288.0,21.8873,21.9313,21.8559,21.8747,38288.0
2017-03-21 11:00:00,34.8,34.81,34.63,34.63,91235.0,21.8685,21.8747,21.7616,21.7616,91235.0
2017-03-21 11:30:00,34.63,34.69,34.54,34.69,45936.0,21.7616,21.7993,21.7051,21.7993,45936.0
2017-03-21 12:00:00,34.69,34.73,34.63,34.69,40635.0,21.7993,21.8245,21.7616,21.7993,40635.0
2017-03-21 12:30:00,34.68,34.72,34.66,34.7,33271.0,21.7931,21.8182,21.7805,21.8056,33271.0
2017-03-21 13:00:00,34.69,34.71,34.64,34.69,36787.0,21.7993,21.8119,21.7679,21.7993,36787.0
2017-03-21 13:30:00,34.69,34.71,34.58,34.6,42578.0,21.7993,21.8119,21.7302,21.7428,42578.0
2017-03-21 14:00:00,34.6,34.72,34.58,34.65,54752.0,21.7428,21.8182,21.7302,21.7742,54752.0
2017-03-21 14:30:00,34.65,34.67,34.59,34.65,64429.0,21.7742,21.7868,21.7365,21.7742,64429.0
2017-03-21 15:00:00,34.65,34.7,34.6,34.67,154039.0,21.7742,21.8056,21.7428,21.7868,154039.0
2017-03-21 15:30:00,34.68,34.69,34.53,34.55,231635.0,21.7931,21.7993,21.6988,21.7114,231635.0
2017-03-22 09:30:00,34.64,34.78,34.54,34.62,75332.0,21.7679,21.8559,21.7051,21.7553,75332.0
2017-03-22 10:00:00,34.62,34.63,34.44,34.51,61161.0,21.7553,21.7616,21.6422,21.6862,61161.0
2017-03-22 10:30:00,34.51,34.58,34.44,34.54,143674.0,21.6862,21.7302,21.6422,21.7051,143674.0
2017-03-22 11:00:00,34.54,34.91,34.5,34.9,197456.0,21.7051,21.9376,21.6799,21.9313,197456.0
2017-03-22 11:30:00,34.91,34.99,34.86,34.91,75153.0,21.9376,21.9879,21.9062,21.9376,75153.0
2017-03-22 12:00:00,34.91,35.13,34.9,35.1,89674.0,21.9376,22.0758,21.9313,22.057,89674.0
2017-03-22 12:30:00,35.09,35.24,35.07,35.23,70726.0,22.0507,22.145,22.0381,22.1387,70726.0
2017-03-22 13:00:00,35.22,35.22,35.11,35.21,65052.0,22.1324,22.1324,22.0633,22.1261,65052.0
2017-03-22 13:30:00,35.21,35.25,35.06,35.08,67612.0,22.1261,22.1512,22.0318,22.0444,67612.0
2017-03-22 14:00:00,35.07,35.11,35.04,35.05,57639.0,22.0381,22.0633,22.0193,22.0256,57639.0
2017-03-22 14:30:00,35.05,35.07,35.03,35.07,60454.0,22.0256,22.0381,22.013,22.0381,60454.0
2017-03-22 15:00:00,35.06,35.11,35.02,35.04,67773.0,22.0318,22.0633,22.0067,22.0193,67773.0
2017-03-22 15:30:00,35.04,35.08,34.94,35.02,410428.0,22.0193,22.0444,21.9564,22.0067,410428.0
2017-03-23 09:30:00,34.95,35.13,34.8,35.09,78472.0,21.9627,22.0758,21.8685,22.0507,78472.0
2017-03-23 10:00:00,35.1,35.24,35.08,35.1,36507.0,22.057,22.145,22.0444,22.057,36507.0
2017-03-23 10:30:00,35.09,35.28,35.09,35.2,49761.0,22.0507,22.1701,22.0507,22.1198,49761.0
2017-03-23 11:00:00,35.2,35.49,35.19,35.45,91326.0,22.1198,22.3021,22.1135,22.2769,91326.0
2017-03-23 11:30:00,35.45,35.45,35.33,35.35,38793.0,22.2769,22.2769,22.2015,22.2141,38793.0
2017-03-23 12:00:00,35.36,35.4,35.27,35.29,38778.0,22.2204,22.2455,22.1638,22.1764,38778.0
2017-03-23 12:30:00,35.29,35.33,35.25,35.3,29061.0,22.1764,22.2015,22.1512,22.1827,29061.0
2017-03-23 13:00:00,35.33,35.34,35.16,35.25,45462.0,22.2015,22.2078,22.0947,22.1512,45462.0
2017-03-23 13:30:00,35.25,35.39,35.23,35.39,39851.0,22.1512,22.2392,22.1387,22.2392,39851.0
2017-03-23 14:00:00,35.38,35.38,35.23,35.23,62935.0,22.2329,22.2329,22.1387,22.1387,62935.0
2017-03-23 14:30:00,35.24,35.24,35.13,35.14,112490.0,22.145,22.145,22.0758,22.0821,112490.0
2017-03-23 15:00:00,35.13,35.13,35.03,35.04,106645.0,22.0758,22.0758,22.013,22.0193,106645.0
2017-03-23 15:30:00,35.04,35.06,34.94,35.05,253129.0,22.0193,22.0318,21.9564,22.0256,253129.0
2017-03-24 09:30:00,35.08,35.4,35.08,35.24,52290.0,22.0444,22.2455,22.0444,22.145,52290.0
2017-03-24 10:00:00,35.27,35.27,35.07,35.13,44461.0,22.1638,22.1638,22.0381,22.0758,44461.0
2017-03-24 10:30:00,35.13,35.21,35.12,35.19,35439.0,22.0758,22.1261,22.0696,22.1135,35439.0
2017-03-24 11:00:00,35.19,35.22,35.12,35.19,44082.0,22.1135,22.1324,22.0696,22.1135,44082.0
2017-03-24 11:30:00,35.19,35.22,35.14,35.18,30701.0,22.1135,22.1324,22.0821,22.1073,30701.0
2017-03-24 12:00:00,35.18,35.19,35.09,35.18,40011.0,22.1073,22.1135,22.0507,22.1073,40011.0
2017-03-24 12:30:00,35.19,35.19,35.11,35.16,26815.0,22.1135,22.1135,22.0633,22.0947,26815.0
2017-03-24 13:00:00,35.17,35.18,35.09,35.14,23928.0,22.101,22.1073,22.0507,22.0821,23928.0
2017-03-24 13:30:00,35.14,35.15,35.03,35.05,28012.0,22.0821,22.0884,22.013,22.0256,28012.0
2017-03-24 14:00:00,35.05,35.05,34.83,34.84,225190.0,22.0256,22.0256,21.8873,21.8936,225190.0
2017-03-24 14:30:00,34.83,34.94,34.82,34.88,195810.0,21.8873,21.9564,21.881,21.9187,195810.0
2017-03-24 15:00:00,34.88,34.89,34.69,34.76,86500.0,21.9187,21.925,21.7993,21.8433,86500.0
2017-03-24 15:30:00,34.75,34.83,34.7,34.74,255700.0,21.837,21.8873,21.8056,21.8308,255700.0
2017-03-27 09:30:00,34.65,34.91,34.48,34.59,141549.0,21.7742,21.9376,21.6674,21.7365,141549.0
2017-03-27 10:00:00,34.57,34.58,34.33,34.44,113357.0,21.7239,21.7302,21.5731,21.6422,113357.0
2017-03-27 10:30:00,34.44,34.6,34.44,34.58,70941.0,21.6422,21.7428,21.6422,21.7302,70941.0
2017-03-27 11:00:00,34.59,34.6,34.46,34.47,56702.0,21.7365,21.7428,21.6548,21.6611,56702.0
2017-03-27 11:30:00,34.48,34.58,34.42,34.44,43985.0,21.6674,21.7302,21.6297,21.6422,43985.0
2017-03-27 12:00:00,34.45,34.52,34.43,34.49,44899.0,21.6485,21.6925,21.636,21.6737,44899.0
2017-03-27 12:30:00,34.48,34.59,34.47,34.53,33987.0,21.6674,21.7365,21.6611,21.6988,33987.0
2017-03-27 13:00:00,34.53,34.59,34.46,34.47,27870.0,21.6988,21.7365,21.6548,21.6611,27870.0
2017-03-27 13:30:00,34.47,34.49,34.37,34.37,50246.0,21.6611,21.6737,21.5982,21.5982,50246.0
2017-03-27 14:00:00,34.38,34.45,34.33,34.37,55217.0,21.6045,21.6485,21.5731,21.5982,55217.0
2017-03-27 14:30:00,34.38,34.41,34.32,34.41,55896.0,21.6045,21.6234,21.5668,21.6234,55896.0
2017-03-27 15:00:00,34.41,34.5,34.39,34.44,63342.0,21.6234,21.6799,21.6108,21.6422,63342.0
2017-03-27 15:30:00,34.44,34.59,34.43,34.58,209988.0,21.6422,21.7365,21.636,21.7302,209988.0
2017-03-28 09:30:00,34.6,34.72,34.48,34.48,106168.0,21.7428,21.8182,21.6674,21.6674,106168.0
2017-03-28 10:00:00,34.49,34.74,34.48,34.71,56088.0,21.6737,21.8308,21.6674,21.8119,56088.0
2017-03-28 10:30:00,34.7,34.72,34.61,34.65,43574.0,21.8056,21.8182,21.7491,21.7742,43574.0
2017-03-28 11:00:00,34.65,34.85,34.65,34.84,58287.0,21.7742,21.8999,21.7742,21.8936,58287.0
2017-03-28 11:30:00,34.84,34.99,34.76,34.97,38684.0,21.8936,21.9879,21.8433,21.9753,38684.0
2017-03-28 12:00:00,34.97,34.99,34.83,34.87,32028.0,21.9753,21.9879,21.8873,21.9124,32028.0
2017-03-28 12:30:00,34.87,34.92,34.82,34.92,34464.0,21.9124,21.9439,21.881,21.9439,34464.0
2017-03-28 13:00:00,34.93,35.0,34.92,34.99,30131.0,21.9502,21.9941,21.9439,21.9879,30131.0
2017-03-28 13:30:00,34.98,35.0,34.91,35.0,45553.0,21.9816,21.9941,21.9376,21.9941,45553.0
2017-03-28 14:00:00,35.0,35.0,34.92,34.98,39527.0,21.9941,21.9941,21.9439,21.9816,39527.0
2017-03-28 14:30:00,34.97,35.02,34.94,35.01,58478.0,21.9753,22.0067,21.9564,22.0004,58478.0
2017-03-28 15:00:00,35.02,35.11,35.02,35.11,59151.0,22.0067,22.0633,22.0067,22.0633,59151.0
2017-03-28 15:30:00,35.11,35.13,35.07,35.09,190344.0,22.0633,22.0758,22.0381,22.0507,190344.0
2017-03-29 09:30:00,35.11,35.36,35.09,35.29,68431.0,22.0633,22.2204,22.0507,22.1764,68431.0
2017-03-29 10:00:00,35.31,35.4,35.21,35.21,48322.0,22.1889,22.2455,22.1261,22.1261,48322.0
2017-03-29 10:30:00,35.23,35.31,35.21,35.21,25697.0,22.1387,22.1889,22.1261,22.1261,25697.0
2017-03-29 11:00:00,35.2,35.24,35.14,35.14,27438.0,22.1198,22.145,22.0821,22.0821,27438.0
2017-03-29 11:30:00,35.13,35.2,35.11,35.16,31815.0,22.0758,22.1198,22.0633,22.0947,31815.0
2017-03-29 12:00:00,35.16,35.23,35.14,35.14,26774.0,22.0947,22.1387,22.0821,22.0821,26774.0
2017-03-29 12:30:00,35.15,35.15,35.06,35.1,28143.0,22.0884,22.0884,22.0318,22.057,28143.0
2017-03-29 13:00:00,35.11,35.14,35.05,35.11,19295.0,22.0633,22.0821,22.0256,22.0633,19295.0
2017-03-29 13:30:00,35.12,35.16,35.09,35.14,26158.0,22.0696,22.0947,22.0507,22.0821,26158.0
2017-03-29 14:00:00,35.14,35.19,35.13,35.17,22336.0,22.0821,22.1135,22.0758,22.101,22336.0
2017-03-29 14:30:00,35.17,35.21,35.15,35.2,28345.0,22.101,22.1261,22.0884,22.1198,28345.0
2017-03-29 15:00:00,35.21,35.28,35.19,35.28,47285.0,22.1261,22.1701,22.1135,22.1701,47285.0
2017-03-29 15:30:00,35.29,35.42,35.28,35.37,250234.0,22.1764,22.2581,22.1701,22.2267,250234.0
2017-03-30 09:30:00,35.27,35.4,35.12,35.27,58715.0,22.1638,22.2455,22.0696,22.1638,58715.0
2017-03-30 10:00:00,35.26,35.39,35.26,35.3,34255.0,22.1575,22.2392,22.1575,22.1827,34255.0
2017-03-30 10:30:00,35.29,35.44,35.27,35.43,124455.0,22.1764,22.2706,22.1638,22.2644,124455.0
2017-03-30 11:00:00,35.43,35.51,35.38,35.49,141080.0,22.2644,22.3146,22.2329,22.3021,141080.0
2017-03-30 11:30:00,35.47,35.49,35.34,35.34,39839.0,22.2895,22.3021,22.2078,22.2078,39839.0
2017-03-30 12:00:00,35.34,35.44,35.33,35.44,57193.0,22.2078,22.2706,22.2015,22.2706,57193.0
2017-03-30 12:30:00,35.44,35.48,35.42,35.42,55653.0,22.2706,22.2958,22.2581,22.2581,55653.0
2017-03-30 13:00:00,35.41,35.42,35.33,35.33,31734.0,22.2518,22.2581,22.2015,22.2015,31734.0
2017-03-30 13:30:00,35.32,35.41,35.31,35.38,51275.0,22.1952,22.2518,22.1889,22.2329,51275.0
2017-03-30 14:00:00,35.36,35.38,35.3,35.38,42124.0,22.2204,22.2329,22.1827,22.2329,42124.0
2017-03-30 14:30:00,35.37,35.37,35.31,35.35,44639.0,22.2267,22.2267,22.1889,22.2141,44639.0
2017-03-30 15:00:00,35.36,35.37,35.3,35.32,57281.0,22.2204,22.2267,22.1827,22.1952,57281.0
2017-03-30 15:30:00,35.32,35.41,35.3,35.38,175490.0,22.1952,22.2518,22.1827,22.2329,175490.0
2017-03-31 09:30:00,35.32,35.54,35.25,35.53,50961.0,22.1952,22.3335,22.1512,22.3272,50961.0
2017-03-31 10:00:00,35.55,35.68,35.5,35.62,27240.0,22.3398,22.4215,22.3083,22.3838,27240.0
2017-03-31 10:30:00,35.62,35.8,35.62,35.78,44993.0,22.3838,22.4969,22.3838,22.4843,44993.0
2017-03-31 11:00:00,35.77,35.77,35.66,35.68,37776.0,22.478,22.478,22.4089,22.4215,37776.0
2017-03-31 11:30:00,35.69,35.72,35.65,35.71,23284.0,22.4277,22.4466,22.4026,22.4403,23284.0
2017-03-31 12:00:00,35.71,35.78,35.69,35.77,54368.0,22.4403,22.4843,22.4277,22.478,54368.0
2017-03-31 12:30:00,35.78,35.84,35.77,35.78,25709.0,22.4843,22.522,22.478,22.4843,25709.0
2017-03-31 13:00:00,35.78,35.8,35.73,35.78,52553.0,22.4843,22.4969,22.4529,22.4843,52553.0
2017-03-31 13:30:00,35.79,35.8,35.68,35.68,75012.0,22.4906,22.4969,22.4215,22.4215,75012.0
2017-03-31 14:00:00,35.68,35.7,35.6,35.65,45584.0,22.4215,22.434,22.3712,22.4026,45584.0
2017-03-31 14:30:00,35.65,35.66,35.51,35.52,52150.0,22.4026,22.4089,22.3146,22.3209,52150.0
2017-03-31 15:00:00,35.53,35.66,35.53,35.63,61969.0,22.3272,22.4089,22.3272,22.39,61969.0
2017-03-31 15:30:00,35.63,35.73,35.63,35.66,159786.0,22.39,22.4529,22.39,22.4089,159786.0
2017-04-03 09:30:00,35.55,36.0,35.33,35.64,80765.0,22.3398,22.6225,22.2015,22.3963,80765.0
2017-04-03 10:00:00,35.63,35.66,35.41,35.5,76476.0,22.39,22.4089,22.2518,22.3083,76476.0
2017-04-03 10:30:00,35.51,35.54,35.43,35.47,38547.0,22.3146,22.3335,22.2644,22.2895,38547.0
2017-04-03 11:00:00,35.48,35.51,35.37,35.38,41108.0,22.2958,22.3146,22.2267,22.2329,41108.0
2017-04-03 11:30:00,35.38,35.38,35.28,35.32,41232.0,22.2329,22.2329,22.1701,22.1952,41232.0
2017-04-03 12:00:00,35.33,35.37,35.31,35.35,31603.0,22.2015,22.2267,22.1889,22.2141,31603.0
2017-04-03 12:30:00,35.35,35.39,35.35,35.35,20567.0,22.2141,22.2392,22.2141,22.2141,20567.0
2017-04-03 13:00:00,35.35,35.35,35.28,35.3,27667.0,22.2141,22.2141,22.1701,22.1827,27667.0
2017-04-03 13:30:00,35.3,35.3,35.23,35.26,39816.0,22.1827,22.1827,22.1387,22.1575,39816.0
2017-04-03 14:00:00,35.26,35.26,35.18,35.23,40292.0,22.1575,22.1575,22.1073,22.1387,40292.0
2017-04-03 14:30:00,35.23,35.38,35.23,35.32,58791.0,22.1387,22.2329,22.1387,22.1952,58791.0
2017-04-03 15:00:00,35.33,35.39,35.3,35.31,73655.0,22.2015,22.2392,22.1827,22.1889,73655.0
2017-04-03 15:30:00,35.32,35.34,35.27,35.33,178328.0,22.1952,22.2078,22.1638,22.2015,178328.0
2017-04-04 09:30:00,35.27,35.27,34.97,34.99,96337.0,22.1638,22.1638,21.9753,21.9879,96337.0
2017-04-04 10:00:00,35.01,35.03,34.9,34.98,46966.0,22.0004,22.013,21.9313,21.9816,46966.0
2017-04-04 10:30:00,34.99,35.09,34.94,34.95,41991.0,21.9879,22.0507,21.9564,21.9627,41991.0
2017-04-04 11:00:00,34.95,35.02,34.88,35.02,48817.0,21.9627,22.0067,21.9187,22.0067,48817.0
2017-04-04 11:30:00,35.03,35.1,35.02,35.04,39435.0,22.013,22.057,22.0067,22.0193,39435.0
2017-04-04 12:00:00,35.04,35.06,34.99,35.06,33565.0,22.0193,22.0318,21.9879,22.0318,33565.0
2017-04-04 12:30:00,35.06,35.08,35.01,35.08,26836.0,22.0318,22.0444,22.0004,22.0444,26836.0
2017-04-04 13:00:00,35.07,35.14,35.05,35.13,39981.0,22.0381,22.0821,22.0256,22.0758,39981.0
2017-04-04 13:30:00,35.13,35.22,35.11,35.2,25620.0,22.0758,22.1324,22.0633,22.1198,25620.0
2017-04-04 14:00:00,35.21,35.25,35.19,35.23,28555.0,22.1261,22.1512,22.1135,22.1387,28555.0
2017-04-04 14:30:00,35.23,35.25,35.19,35.2,39211.0,22.1387,22.1512,22.1135,22.1198,39211.0
2017-04-04 15:00:00,35.19,35.24,35.1,35.1,46206.0,22.1135,22.145,22.057,22.057,46206.0
2017-04-04 15:30:00,35.1,35.15,35.06,35.09,204869.0,22.057,22.0884,22.0318,22.0507,204869.0
2017-04-05 09:30:00,35.2,35.34,35.03,35.27,73443.0,22.1198,22.2078,22.013,22.1638,73443.0
2017-04-05 10:00:00,35.21,35.4,35.19,35.37,39231.0,22.1261,22.2455,22.1135,22.2267,39231.0
2017-04-05 10:30:00,35.36,35.37,35.28,35.33,45048.0,22.2204,22.2267,22.1701,22.2015,45048.0
2017-04-05 11:00:00,35.33,35.34,35.25,35.28,33014.0,22.2015,22.2078,22.1512,22.1701,33014.0
2017-04-05 11:30:00,35.27,35.29,35.23,35.25,33881.0,22.1638,22.1764,22.1387,22.1512,33881.0
2017-04-05 12:00:00,35.26,35.26,35.19,35.26,25627.0,22.1575,22.1575,22.1135,22.1575,25627.0
2017-04-05 12:30:00,35.27,35.31,35.25,35.25,23326.0,22.1638,22.1889,22.1512,22.1512,23326.0
2017-04-05 13:00:00,35.26,35.28,35.21,35.24,35281.0,22.1575,22.1701,22.1261,22.145,35281.0
2017-04-05 13:30:00,35.25,35.27,35.22,35.26,33360.0,22.1512,22.1638,22.1324,22.1575,33360.0
2017-04-05 14:00:00,35.26,35.27,35.17,35.24,58984.0,22.1575,22.1638,22.101,22.145,58984.0
2017-04-05 14:30:00,35.24,35.26,35.04,35.06,55234.0,22.145,22.1575,22.0193,22.0318,55234.0
2017-04-05 15:00:00,35.07,35.17,34.99,35.05,84987.0,22.0381,22.101,21.9879,22.0256,84987.0
2017-04-05 15:30:00,35.05,35.05,34.9,34.93,427176.0,22.0256,22.0256,21.9313,21.9502,427176.0
2017-04-06 09:30:00,35.01,35.13,34.84,34.97,102312.0,22.0004,22.0758,21.8936,21.9753,102312.0
2017-04-06 10:00:00,34.98,35.04,34.9,34.99,45771.0,21.9816,22.0193,21.9313,21.9879,45771.0
2017-04-06 10:30:00,34.98,35.04,34.91,35.01,32749.0,21.9816,22.0193,21.9376,22.0004,32749.0
2017-04-06 11:00:00,35.02,35.13,35.02,35.13,34738.0,22.0067,22.0758,22.0067,22.0758,34738.0
2017-04-06 11:30:00,35.13,35.2,35.1,35.2,24354.0,22.0758,22.1198,22.057,22.1198,24354.0
2017-04-06 12:00:00,35.2,35.22,35.14,35.22,30000.0,22.1198,22.1324,22.0821,22.1324,30000.0
2017-04-06 12:30:00,35.22,35.24,35.11,35.14,27206.0,22.1324,22.145,22.0633,22.0821,27206.0
2017-04-06 13:00:00,35.14,35.25,35.14,35.24,22200.0,22.0821,22.1512,22.0821,22.145,22200.0
2017-04-06 13:30:00,35.24,35.27,35.18,35.18,24804.0,22.145,22.1638,22.1073,22.1073,24804.0
2017-04-06 14:00:00,35.19,35.23,35.13,35.18,34201.0,22.1135,22.1387,22.0758,22.1073,34201.0
2017-04-06 14:30:00,35.18,35.27,35.17,35.2,41036.0,22.1073,22.1638,22.101,22.1198,41036.0
2017-04-06 15:00:00,35.2,35.26,35.2,35.23,41906.0,22.1198,22.1575,22.1198,22.1387,41906.0
2017-04-06 15:30:00,35.23,35.32,35.15,35.3,177442.0,22.1387,22.1952,22.0884,22.1827,177442.0
2017-04-07 09:30:00,35.32,35.56,35.25,35.35,69764.0,22.1952,22.346,22.1512,22.2141,69764.0
2017-04-07 10:00:00,35.34,35.63,35.34,35.58,61528.0,22.2078,22.39,22.2078,22.3586,61528.0
2017-04-07 10:30:00,35.58,35.63,35.51,35.54,56371.0,22.3586,22.39,22.3146,22.3335,56371.0
2017-04-07 11:00:00,35.53,35.58,35.49,35.58,40643.0,22.3272,22.3586,22.3021,22.3586,40643.0
2017-04-07 11:30:00,35.57,35.6,35.36,35.37,98669.0,22.3523,22.3712,22.2204,22.2267,98669.0
2017-04-07 12:00:00,35.37,35.45,35.21,35.45,260784.0,22.2267,22.2769,22.1261,22.2769,260784.0
2017-04-07 12:30:00,35.45,35.48,35.4,35.47,59346.0,22.2769,22.2958,22.2455,22.2895,59346.0
2017-04-07 13:00:00,35.47,35.57,35.43,35.57,41836.0,22.2895,22.3523,22.2644,22.3523,41836.0
2017-04-07 13:30:00,35.57,35.58,35.45,35.46,44095.0,22.3523,22.3586,22.2769,22.2832,44095.0
2017-04-07 14:00:00,35.47,35.53,35.41,35.47,72865.0,22.2895,22.3272,22.2518,22.2895,72865.0
2017-04-07 14:30:00,35.48,35.54,35.45,35.47,63611.0,22.2958,22.3335,22.2769,22.2895,63611.0
2017-04-07 15:00:00,35.48,35.55,35.47,35.5,73280.0,22.2958,22.3398,22.2895,22.3083,73280.0
2017-04-07 15:30:00,35.51,35.54,35.45,35.52,175874.0,22.3146,22.3335,22.2769,22.3209,175874.0
2017-04-10 09:30:00,35.51,35.51,35.36,35.44,43129.0,22.3146,22.3146,22.2204,22.2706,43129.0
2017-04-10 10:00:00,35.44,35.5,35.3,35.35,60956.0,22.2706,22.3083,22.1827,22.2141,60956.0
2017-04-10 10:30:00,35.35,35.38,35.26,35.26,50825.0,22.2141,22.2329,22.1575,22.1575,50825.0
2017-04-10 11:00:00,35.25,35.34,35.22,35.29,58175.0,22.1512,22.2078,22.1324,22.1764,58175.0
2017-04-10 11:30:00,35.29,35.29,35.15,35.26,48513.0,22.1764,22.1764,22.0884,22.1575,48513.0
2017-04-10 12:00:00,35.26,35.27,35.16,35.19,39373.0,22.1575,22.1638,22.0947,22.1135,39373.0
2017-04-10 12:30:00,35.2,35.27,35.19,35.24,24227.0,22.1198,22.1638,22.1135,22.145,24227.0
2017-04-10 13:00:00,35.24,35.35,35.23,35.34,118053.0,22.145,22.2141,22.1387,22.2078,118053.0
2017-04-10 13:30:00,35.35,35.51,35.34,35.44,81960.0,22.2141,22.3146,22.2078,22.2706,81960.0
2017-04-10 14:00:00,35.44,35.48,35.37,35.42,52485.0,22.2706,22.2958,22.2267,22.2581,52485.0
2017-04-10 14:30:00,35.42,35.53,35.39,35.52,59514.0,22.2581,22.3272,22.2392,22.3209,59514.0
2017-04-10 15:00:00,35.52,35.54,35.45,35.46,66856.0,22.3209,22.3335,22.2769,22.2832,66856.0
2017-04-10 15:30:00,35.45,35.46,35.36,35.44,219822.0,22.2769,22.2832,22.2204,22.2706,219822.0
2017-04-11 09:30:00,35.5,35.59,35.4,35.55,87971.0,22.3083,22.3649,22.2455,22.3398,87971.0
2017-04-11 10:00:00,35.54,35.58,35.45,35.57,203174.0,22.3335,22.3586,22.2769,22.3523,203174.0
2017-04-11 10:30:00,35.57,35.57,35.41,35.46,49313.0,22.3523,22.3523,22.2518,22.2832,49313.0
2017-04-11 11:00:00,35.46,35.47,35.34,35.35,47513.0,22.2832,22.2895,22.2078,22.2141,47513.0
2017-04-11 11:30:00,35.36,35.38,35.32,35.35,49645.0,22.2204,22.2329,22.1952,22.2141,49645.0
2017-04-11 12:00:00,35.35,35.49,35.34,35.48,39663.0,22.2141,22.3021,22.2078,22.2958,39663.0
2017-04-11 12:30:00,35.48,35.5,35.44,35.5,32849.0,22.2958,22.3083,22.2706,22.3083,32849.0
2017-04-11 13:00:00,35.5,35.54,35.45,35.54,37385.0,22.3083,22.3335,22.2769,22.3335,37385.0
2017-04-11 13:30:00,35.54,35.63,35.49,35.52,61246.0,22.3335,22.39,22.3021,22.3209,61246.0
2017-04-11 14:00:00,35.51,35.6,35.51,35.58,63363.0,22.3146,22.3712,22.3146,22.3586,63363.0
2017-04-11 14:30:00,35.58,35.6,35.54,35.58,70933.0,22.3586,22.3712,22.3335,22.3586,70933.0
2017-04-11 15:00:00,35.57,35.58,35.42,35.46,66510.0,22.3523,22.3586,22.2581,22.2832,66510.0
2017-04-11 15:30:00,35.46,35.5,35.44,35.49,208944.0,22.2832,22.3083,22.2706,22.3021,208944.0
2017-04-12 09:30:00,35.5,35.59,35.23,35.42,76529.0,22.3083,22.3649,22.1387,22.2581,76529.0
2017-04-12 10:00:00,35.42,35.52,35.4,35.49,53785.0,22.2581,22.3209,22.2455,22.3021,53785.0
2017-04-12 10:30:00,35.48,35.52,35.42,35.42,48267.0,22.2958,22.3209,22.2581,22.2581,48267.0
2017-04-12 11:00:00,35.42,35.42,35.38,35.42,49571.0,22.2581,22.2581,22.2329,22.2581,49571.0
2017-04-12 11:30:00,35.41,35.46,35.35,35.46,44302.0,22.2518,22.2832,22.2141,22.2832,44302.0
2017-04-12 12:00:00,35.47,35.5,35.35,35.36,47063.0,22.2895,22.3083,22.2141,22.2204,47063.0
2017-04-12 12:30:00,35.36,35.37,35.32,35.33,31983.0,22.2204,22.2267,22.1952,22.2015,31983.0
2017-04-12 13:00:00,35.32,35.38,35.31,35.36,34572.0,22.1952,22.2329,22.1889,22.2204,34572.0
2017-04-12 13:30:00,35.35,35.39,35.31,35.37,44963.0,22.2141,22.2392,22.1889,22.2267,44963.0
2017-04-12 14:00:00,35.36,35.37,35.33,35.33,29431.0,22.2204,22.2267,22.2015,22.2015,29431.0
2017-04-12 14:30:00,35.32,35.38,35.29,35.3,99243.0,22.1952,22.2329,22.1764,22.1827,99243.0
2017-04-12 15:00:00,35.3,35.4,35.28,35.36,66634.0,22.1827,22.2455,22.1701,22.2204,66634.0
2017-04-12 15:30:00,35.36,35.37,35.26,35.33,196491.0,22.2204,22.2267,22.1575,22.2015,196491.0
2017-04-13 09:30:00,35.34,35.52,35.11,35.2,78828.0,22.2078,22.3209,22.0633,22.1198,78828.0
2017-04-13 10:00:00,35.18,35.3,35.16,35.23,48826.0,22.1073,22.1827,22.0947,22.1387,48826.0
2017-04-13 10:30:00,35.22,35.42,35.22,35.38,106513.0,22.1324,22.2581,22.1324,22.2329,106513.0
2017-04-13 11:00:00,35.39,35.41,35.33,35.33,55253.0,22.2392,22.2518,22.2015,22.2015,55253.0
2017-04-13 11:30:00,35.33,35.38,35.29,35.37,67372.0,22.2015,22.2329,22.1764,22.2267,67372.0
2017-04-13 12:00:00,35.36,35.38,35.32,35.38,49354.0,22.2204,22.2329,22.1952,22.2329,49354.0
2017-04-13 12:30:00,35.38,35.41,35.32,35.41,41349.0,22.2329,22.2518,22.1952,22.2518,41349.0
2017-04-13 13:00:00,35.4,35.41,35.29,35.34,35524.0,22.2455,22.2518,22.1764,22.2078,35524.0
2017-04-13 13:30:00,35.34,35.37,35.29,35.31,38804.0,22.2078,22.2267,22.1764,22.1889,38804.0
2017-04-13 14:00:00,35.31,35.39,35.3,35.38,61804.0,22.1889,22.2392,22.1827,22.2329,61804.0
2017-04-13 14:30:00,35.38,35.38,35.31,35.35,53365.0,22.2329,22.2329,22.1889,22.2141,53365.0
2017-04-13 15:00:00,35.35,35.36,35.28,35.34,69488.0,22.2141,22.2204,22.1701,22.2078,69488.0
2017-04-13 15:30:00,35.34,35.35,35.29,35.29,259551.0,22.2078,22.2141,22.1764,22.1764,259551.0
2017-04-17 09:30:00,35.43,35.59,35.38,35.56,79406.0,22.2644,22.3649,22.2329,22.346,79406.0
2017-04-17 10:00:00,35.56,35.64,35.47,35.51,159062.0,22.346,22.3963,22.2895,22.3146,159062.0
2017-04-17 10:30:00,35.52,35.59,35.5,35.53,56684.0,22.3209,22.3649,22.3083,22.3272,56684.0
2017-04-17 11:00:00,35.53,35.65,35.52,35.59,112821.0,22.3272,22.4026,22.3209,22.3649,112821.0
2017-04-17 11:30:00,35.6,35.65,35.59,35.61,79561.0,22.3712,22.4026,22.3649,22.3775,79561.0
2017-04-17 12:00:00,35.61,35.76,35.6,35.75,134008.0,22.3775,22.4717,22.3712,22.4654,134008.0
2017-04-17 12:30:00,35.75,35.79,35.69,35.71,24157.0,22.4654,22.4906,22.4277,22.4403,24157.0
2017-04-17 13:00:00,35.7,35.71,35.62,35.69,31628.0,22.434,22.4403,22.3838,22.4277,31628.0
2017-04-17 13:30:00,35.69,35.7,35.59,35.59,34521.0,22.4277,22.434,22.3649,22.3649,34521.0
2017-04-17 14:00:00,35.59,35.61,35.55,35.55,30393.0,22.3649,22.3775,22.3398,22.3398,30393.0
2017-04-17 14:30:00,35.56,35.63,35.52,35.59,100581.0,22.346,22.39,22.3209,22.3649,100581.0
2017-04-17 15:00:00,35.6,35.72,35.6,35.7,30531.0,22.3712,22.4466,22.3712,22.434,30531.0
2017-04-17 15:30:00,35.69,35.9,35.68,35.9,191360.0,22.4277,22.5597,22.4215,22.5597,191360.0
2017-04-18 09:30:00,35.85,36.14,35.77,36.11,89940.0,22.5283,22.7105,22.478,22.6917,89940.0
2017-04-18 10:00:00,36.1,36.21,36.09,36.13,64109.0,22.6854,22.7545,22.6791,22.7042,64109.0
2017-04-18 10:30:00,36.13,36.26,36.1,36.25,71803.0,22.7042,22.7859,22.6854,22.7796,71803.0
2017-04-18 11:00:00,36.25,36.42,36.25,36.38,95472.0,22.7796,22.8865,22.7796,22.8613,95472.0
2017-04-18 11:30:00,36.37,36.4,36.3,36.35,59850.0,22.8551,22.8739,22.8111,22.8425,59850.0
2017-04-18 12:00:00,36.35,36.44,36.3,36.43,41616.0,22.8425,22.899,22.8111,22.8928,41616.0
2017-04-18 12:30:00,36.43,36.55,36.42,36.53,46052.0,22.8928,22.9682,22.8865,22.9556,46052.0
2017-04-18 13:00:00,36.52,36.59,36.48,36.55,49643.0,22.9493,22.9933,22.9242,22.9682,49643.0
2017-04-18 13:30:00,36.55,36.62,36.54,36.55,64781.0,22.9682,23.0122,22.9619,22.9682,64781.0
2017-04-18 14:00:00,36.55,36.66,36.55,36.62,59255.0,22.9682,23.0373,22.9682,23.0122,59255.0
2017-04-18 14:30:00,36.62,36.7,36.54,36.54,80883.0,23.0122,23.0624,22.9619,22.9619,80883.0
2017-04-18 15:00:00,36.55,36.61,36.52,36.52,86989.0,22.9682,23.0059,22.9493,22.9493,86989.0
2017-04-18 15:30:00,36.52,36.57,36.46,36.53,319199.0,22.9493,22.9807,22.9116,22.9556,319199.0
2017-04-19 09:30:00,36.64,36.64,36.27,36.4,79901.0,23.0247,23.0247,22.7922,22.8739,79901.0
2017-04-19 10:00:00,36.41,36.46,36.31,36.33,43337.0,22.8802,22.9116,22.8174,22.8299,43337.0
2017-04-19 10:30:00,36.34,36.36,36.28,36.35,44864.0,22.8362,22.8488,22.7985,22.8425,44864.0
2017-04-19 11:00:00,36.36,36.38,36.31,36.32,76705.0,22.8488,22.8613,22.8174,22.8236,76705.0
2017-04-19 11:30:00,36.32,36.41,36.29,36.36,102938.0,22.8236,22.8802,22.8048,22.8488,102938.0
2017-04-19 12:00:00,36.37,36.38,36.27,36.31,62376.0,22.8551,22.8613,22.7922,22.8174,62376.0
2017-04-19 12:30:00,36.32,36.38,36.31,36.34,48026.0,22.8236,22.8613,22.8174,22.8362,48026.0
2017-04-19 13:00:00,36.33,36.34,36.26,36.27,30957.0,22.8299,22.8362,22.7859,22.7922,30957.0
2017-04-19 13:30:00,36.28,36.31,36.25,36.26,38689.0,22.7985,22.8174,22.7796,22.7859,38689.0
2017-04-19 14:00:00,36.26,36.3,36.23,36.3,37602.0,22.7859,22.8111,22.7671,22.8111,37602.0
2017-04-19 14:30:00,36.3,36.32,36.23,36.28,48195.0,22.8111,22.8236,22.7671,22.7985,48195.0
2017-04-19 15:00:00,36.27,36.3,36.22,36.23,68841.0,22.7922,22.8111,22.7608,22.7671,68841.0
2017-04-19 15:30:00,36.23,36.23,36.12,36.2,207424.0,22.7671,22.7671,22.698,22.7482,207424.0
2017-04-20 09:30:00,36.28,36.39,36.13,36.31,57673.0,22.7985,22.8676,22.7042,22.8174,57673.0
2017-04-20 10:00:00,36.34,36.52,36.32,36.39,42045.0,22.8362,22.9493,22.8236,22.8676,42045.0
2017-04-20 10:30:00,36.4,36.44,36.28,36.44,27934.0,22.8739,22.899,22.7985,22.899,27934.0
2017-04-20 11:00:00,36.43,36.46,36.35,36.42,29927.0,22.8928,22.9116,22.8425,22.8865,29927.0
2017-04-20 11:30:00,36.44,36.48,36.41,36.44,25196.0,22.899,22.9242,22.8802,22.899,25196.0
2017-04-20 12:00:00,36.46,36.56,36.46,36.5,20105.0,22.9116,22.9745,22.9116,22.9367,20105.0
2017-04-20 12:30:00,36.5,36.56,36.49,36.56,23575.0,22.9367,22.9745,22.9305,22.9745,23575.0
2017-04-20 13:00:00,36.55,36.62,36.51,36.62,43280.0,22.9682,23.0122,22.943,23.0122,43280.0
2017-04-20 13:30:00,36.62,36.66,36.57,36.6,31742.0,23.0122,23.0373,22.9807,22.9996,31742.0
2017-04-20 14:00:00,36.61,36.62,36.52,36.57,35686.0,23.0059,23.0122,22.9493,22.9807,35686.0
2017-04-20 14:30:00,36.58,36.62,36.51,36.52,29014.0,22.987,23.0122,22.943,22.9493,29014.0
2017-04-20 15:00:00,36.53,36.54,36.46,36.5,57745.0,22.9556,22.9619,22.9116,22.9367,57745.0
2017-04-20 15:30:00,36.5,36.54,36.48,36.53,195957.0,22.9367,22.9619,22.9242,22.9556,195957.0
2017-04-21 09:30:00,36.48,36.65,36.37,36.4,119263.0,22.9242,23.031,22.8551,22.8739,119263.0
2017-04-21 10:00:00,36.38,36.4,36.32,36.34,80787.0,22.8613,22.8739,22.8236,22.8362,80787.0
2017-04-21 10:30:00,36.34,36.34,36.26,36.32,52724.0,22.8362,22.8362,22.7859,22.8236,52724.0
2017-04-21 11:00:00,36.32,36.43,36.32,36.43,39036.0,22.8236,22.8928,22.8236,22.8928,39036.0
2017-04-21 11:30:00,36.43,36.45,36.36,36.42,18829.0,22.8928,22.9053,22.8488,22.8865,18829.0
2017-04-21 12:00:00,36.43,36.43,36.21,36.21,38188.0,22.8928,22.8928,22.7545,22.7545,38188.0
2017-04-21 12:30:00,36.22,36.32,36.21,36.29,40530.0,22.7608,22.8236,22.7545,22.8048,40530.0
2017-04-21 13:00:00,36.29,36.29,36.2,36.23,36916.0,22.8048,22.8048,22.7482,22.7671,36916.0
2017-04-21 13:30:00,36.23,36.28,36.18,36.26,34463.0,22.7671,22.7985,22.7357,22.7859,34463.0
2017-04-21 14:00:00,36.26,36.29,36.22,36.28,30512.0,22.7859,22.8048,22.7608,22.7985,30512.0
2017-04-21 14:30:00,36.27,36.29,36.23,36.24,34340.0,22.7922,22.8048,22.7671,22.7734,34340.0
2017-04-21 15:00:00,36.25,36.27,36.18,36.27,45947.0,22.7796,22.7922,22.7357,22.7922,45947.0
2017-04-21 15:30:00,36.26,36.39,36.25,36.35,147799.0,22.7859,22.8676,22.7796,22.8425,147799.0
2017-04-24 09:30:00,36.6,36.65,36.12,36.15,68257.0,22.9996,23.031,22.698,22.7168,68257.0
2017-04-24 10:00:00,36.16,36.25,36.04,36.05,46409.0,22.7231,22.7796,22.6477,22.654,46409.0
2017-04-24 10:30:00,36.04,36.09,35.93,36.04,69141.0,22.6477,22.6791,22.5786,22.6477,69141.0
2017-04-24 11:00:00,36.04,36.07,35.99,36.06,25683.0,22.6477,22.6665,22.6163,22.6603,25683.0
2017-04-24 11:30:00,36.05,36.21,36.05,36.14,61772.0,22.654,22.7545,22.654,22.7105,61772.0
2017-04-24 12:00:00,36.14,36.19,36.09,36.12,38908.0,22.7105,22.7419,22.6791,22.698,38908.0
2017-04-24 12:30:00,36.13,36.19,36.11,36.19,39233.0,22.7042,22.7419,22.6917,22.7419,39233.0
2017-04-24 13:00:00,36.19,36.26,36.19,36.21,53327.0,22.7419,22.7859,22.7419,22.7545,53327.0
2017-04-24 13:30:00,36.21,36.33,36.17,36.33,65323.0,22.7545,22.8299,22.7294,22.8299,65323.0
2017-04-24 14:00:00,36.34,36.4,36.32,36.35,70321.0,22.8362,22.8739,22.8236,22.8425,70321.0
2017-04-24 14:30:00,36.36,36.43,36.36,36.4,34117.0,22.8488,22.8928,22.8488,22.8739,34117.0
2017-04-24 15:00:00,36.4,36.46,36.36,36.42,56781.0,22.8739,22.9116,22.8488,22.8865,56781.0
2017-04-24 15:30:00,36.42,36.52,36.42,36.48,195829.0,22.8865,22.9493,22.8865,22.9242,195829.0
2017-04-25 09:30:00,36.55,36.57,36.47,36.53,41477.0,22.9682,22.9807,22.9179,22.9556,41477.0
2017-04-25 10:00:00,36.54,36.56,36.45,36.45,37607.0,22.9619,22.9745,22.9053,22.9053,37607.0
2017-04-25 10:30:00,36.46,36.52,36.45,36.5,39399.0,22.9116,22.9493,22.9053,22.9367,39399.0
2017-04-25 11:00:00,36.49,36.49,36.43,36.45,23038.0,22.9305,22.9305,22.8928,22.9053,23038.0
2017-04-25 11:30:00,36.45,36.48,36.42,36.48,29390.0,22.9053,22.9242,22.8865,22.9242,29390.0
2017-04-25 12:00:00,36.48,36.5,36.4,36.41,21220.0,22.9242,22.9367,22.8739,22.8802,21220.0
2017-04-25 12:30:00,36.4,36.41,36.33,36.36,18624.0,22.8739,22.8802,22.8299,22.8488,18624.0
2017-04-25 13:00:00,36.35,36.4,36.34,36.4,13375.0,22.8425,22.8739,22.8362,22.8739,13375.0
2017-04-25 13:30:00,36.4,36.46,36.4,36.45,33812.0,22.8739,22.9116,22.8739,22.9053,33812.0
2017-04-25 14:00:00,36.45,36.51,36.44,36.5,19880.0,22.9053,22.943,22.899,22.9367,19880.0
2017-04-25 14:30:00,36.5,36.53,36.45,36.45,25759.0,22.9367,22.9556,22.9053,22.9053,25759.0
2017-04-25 15:00:00,36.45,36.55,36.45,36.51,38661.0,22.9053,22.9682,22.9053,22.943,38661.0
2017-04-25 15:30:00,36.52,36.6,36.5,36.55,179253.0,22.9493,22.9996,22.9367,22.9682,179253.0
2017-04-26 09:30:00,36.47,36.5,36.24,36.27,39311.0,22.9179,22.9367,22.7734,22.7922,39311.0
2017-04-26 10:00:00,36.28,36.47,36.26,36.47,53244.0,22.7985,22.9179,22.7859,22.9179,53244.0
2017-04-26 10:30:00,36.47,36.5,36.39,36.43,57267.0,22.9179,22.9367,22.8676,22.8928,57267.0
2017-04-26 11:00:00,36.43,36.5,36.35,36.49,67871.0,22.8928,22.9367,22.8425,22.9305,67871.0
2017-04-26 11:30:00,36.49,36.49,36.31,36.33,64431.0,22.9305,22.9305,22.8174,22.8299,64431.0
2017-04-26 12:00:00,36.33,36.35,36.3,36.32,43299.0,22.8299,22.8425,22.8111,22.8236,43299.0
2017-04-26 12:30:00,36.33,36.33,36.24,36.31,52369.0,22.8299,22.8299,22.7734,22.8174,52369.0
2017-04-26 13:00:00,36.33,36.41,36.32,36.34,55813.0,22.8299,22.8802,22.8236,22.8362,55813.0
2017-04-26 13:30:00,36.34,36.37,36.22,36.22,57450.0,22.8362,22.8551,22.7608,22.7608,57450.0
2017-04-26 14:00:00,36.22,36.27,36.17,36.17,58196.0,22.7608,22.7922,22.7294,22.7294,58196.0
2017-04-26 14:30:00,36.18,36.3,36.17,36.29,44692.0,22.7357,22.8111,22.7294,22.8048,44692.0
2017-04-26 15:00:00,36.28,36.33,36.25,36.26,57674.0,22.7985,22.8299,22.7796,22.7859,57674.0
2017-04-26 15:30:00,36.26,36.26,36.1,36.12,184341.0,22.7859,22.7859,22.6854,22.698,184341.0
2017-04-27 09:30:00,36.0,36.14,35.63,35.72,100249.0,22.6225,22.7105,22.39,22.4466,100249.0
2017-04-27 10:00:00,35.73,35.74,35.48,35.5,56188.0,22.4529,22.4592,22.2958,22.3083,56188.0
2017-04-27 10:30:00,35.5,35.71,35.5,35.57,75857.0,22.3083,22.4403,22.3083,22.3523,75857.0
2017-04-27 11:00:00,35.55,35.63,35.51,35.53,69312.0,22.3398,22.39,22.3146,22.3272,69312.0
2017-04-27 11:30:00,35.53,35.61,35.49,35.53,56515.0,22.3272,22.3775,22.3021,22.3272,56515.0
2017-04-27 12:00:00,35.53,35.57,35.47,35.54,33848.0,22.3272,22.3523,22.2895,22.3335,33848.0
2017-04-27 12:30:00,35.54,35.74,35.53,35.74,47283.0,22.3335,22.4592,22.3272,22.4592,47283.0
2017-04-27 13:00:00,35.74,35.84,35.74,35.77,41621.0,22.4592,22.522,22.4592,22.478,41621.0
2017-04-27 13:30:00,35.76,35.76,35.5,35.51,51485.0,22.4717,22.4717,22.3083,22.3146,51485.0
2017-04-27 14:00:00,35.51,35.52,35.26,35.3,96360.0,22.3146,22.3209,22.1575,22.1827,96360.0
2017-04-27 14:30:00,35.29,35.3,35.16,35.2,117520.0,22.1764,22.1827,22.0947,22.1198,117520.0
2017-04-27 15:00:00,35.19,35.2,34.9,34.97,174616.0,22.1135,22.1198,21.9313,21.9753,174616.0
2017-04-27 15:30:00,34.97,34.97,34.77,34.85,376595.0,21.9753,21.9753,21.8496,21.8999,376595.0
2017-04-28 09:30:00,34.8,34.8,34.57,34.72,138123.0,21.8685,21.8685,21.7239,21.8182,138123.0
2017-04-28 10:00:00,34.73,34.75,34.61,34.67,93833.0,21.8245,21.837,21.7491,21.7868,93833.0
2017-04-28 10:30:00,34.68,34.78,34.65,34.72,34419.0,21.7931,21.8559,21.7742,21.8182,34419.0
2017-04-28 11:00:00,34.72,34.79,34.67,34.78,42135.0,21.8182,21.8622,21.7868,21.8559,42135.0
2017-04-28 11:30:00,34.78,34.78,34.63,34.72,36070.0,21.8559,21.8559,21.7616,21.8182,36070.0
2017-04-28 12:00:00,34.72,34.8,34.69,34.8,50135.0,21.8182,21.8685,21.7993,21.8685,50135.0
2017-04-28 12:30:00,34.8,34.82,34.73,34.73,40595.0,21.8685,21.881,21.8245,21.8245,40595.0
2017-04-28 13:00:00,34.73,34.79,34.68,34.77,68480.0,21.8245,21.8622,21.7931,21.8496,68480.0
2017-04-28 13:30:00,34.77,34.8,34.71,34.75,32016.0,21.8496,21.8685,21.8119,21.837,32016.0
2017-04-28 14:00:00,34.75,34.75,34.69,34.7,28634.0,21.837,21.837,21.7993,21.8056,28634.0
2017-04-28 14:30:00,34.71,34.75,34.68,34.68,62767.0,21.8119,21.837,21.7931,21.7931,62767.0
2017-04-28 15:00:00,34.68,34.74,34.67,34.74,59659.0,21.7931,21.8308,21.7868,21.8308,59659.0
2017-04-28 15:30:00,34.74,34.8,34.67,34.75,218931.0,21.8308,21.8685,21.7868,21.837,218931.0
2017-05-01 09:30:00,34.95,35.12,34.89,34.92,120663.0,21.9627,22.0696,21.925,21.9439,120663.0
2017-05-01 10:00:00,34.92,35.17,34.92,35.16,114988.0,21.9439,22.101,21.9439,22.0947,114988.0
2017-05-01 10:30:00,35.17,35.33,35.11,35.16,53113.0,22.101,22.2015,22.0633,22.0947,53113.0
2017-05-01 11:00:00,35.16,35.16,35.1,35.1,23607.0,22.0947,22.0947,22.057,22.057,23607.0
2017-05-01 11:30:00,35.09,35.1,34.93,34.97,39139.0,22.0507,22.057,21.9502,21.9753,39139.0
2017-05-01 12:00:00,34.96,34.99,34.93,34.93,26899.0,21.969,21.9879,21.9502,21.9502,26899.0
2017-05-01 12:30:00,34.92,34.96,34.86,34.96,21839.0,21.9439,21.969,21.9062,21.969,21839.0
2017-05-01 13:00:00,34.97,35.0,34.95,34.99,14157.0,21.9753,21.9941,21.9627,21.9879,14157.0
2017-05-01 13:30:00,34.98,35.06,34.94,35.06,40203.0,21.9816,22.0318,21.9564,22.0318,40203.0
2017-05-01 14:00:00,35.07,35.09,34.99,34.99,33885.0,22.0381,22.0507,21.9879,21.9879,33885.0
2017-05-01 14:30:00,35.0,35.01,34.97,35.01,29495.0,21.9941,22.0004,21.9753,22.0004,29495.0
2017-05-01 15:00:00,35.01,35.18,35.0,35.09,129737.0,22.0004,22.1073,21.9941,22.0507,129737.0
2017-05-01 15:30:00,35.1,35.23,35.1,35.19,184133.0,22.057,22.1387,22.057,22.1135,184133.0
2017-05-02 09:30:00,35.26,35.53,35.26,35.35,96425.0,22.1575,22.3272,22.1575,22.2141,96425.0
2017-05-02 10:00:00,35.34,35.6,35.32,35.56,62168.0,22.2078,22.3712,22.1952,22.346,62168.0
2017-05-02 10:30:00,35.56,35.59,35.38,35.41,49346.0,22.346,22.3649,22.2329,22.2518,49346.0
2017-05-02 11:00:00,35.4,35.5,35.4,35.44,34224.0,22.2455,22.3083,22.2455,22.2706,34224.0
2017-05-02 11:30:00,35.43,35.44,35.38,35.42,30833.0,22.2644,22.2706,22.2329,22.2581,30833.0
2017-05-02 12:00:00,35.41,35.5,35.41,35.49,33737.0,22.2518,22.3083,22.2518,22.3021,33737.0
2017-05-02 12:30:00,35.5,35.56,35.49,35.51,23215.0,22.3083,22.346,22.3021,22.3146,23215.0
2017-05-02 13:00:00,35.51,35.51,35.42,35.46,25213.0,22.3146,22.3146,22.2581,22.2832,25213.0
2017-05-02 13:30:00,35.45,35.48,35.41,35.43,21868.0,22.2769,22.2958,22.2518,22.2644,21868.0
2017-05-02 14:00:00,35.43,35.44,35.35,35.35,25400.0,22.2644,22.2706,22.2141,22.2141,25400.0
2017-05-02 14:30:00,35.36,35.36,35.3,35.3,36412.0,22.2204,22.2204,22.1827,22.1827,36412.0
2017-05-02 15:00:00,35.29,35.35,35.26,35.34,54170.0,22.1764,22.2141,22.1575,22.2078,54170.0
2017-05-02 15:30:00,35.34,35.4,35.31,35.34,242813.0,22.2078,22.2455,22.1889,22.2078,242813.0
2017-05-03 09:30:00,35.54,35.54,35.11,35.22,59823.0,22.3335,22.3335,22.0633,22.1324,59823.0
2017-05-03 10:00:00,35.22,35.22,35.03,35.07,33054.0,22.1324,22.1324,22.013,22.0381,33054.0
2017-05-03 10:30:00,35.06,35.07,34.8,34.81,40068.0,22.0318,22.0381,21.8685,21.8747,40068.0
2017-05-03 11:00:00,34.82,35.0,34.81,34.92,40022.0,21.881,21.9941,21.8747,21.9439,40022.0
2017-05-03 11:30:00,34.92,34.98,34.87,34.9,33767.0,21.9439,21.9816,21.9124,21.9313,33767.0
2017-05-03 12:00:00,34.9,34.91,34.86,34.86,17312.0,21.9313,21.9376,21.9062,21.9062,17312.0
2017-05-03 12:30:00,34.86,34.88,34.82,34.83,26703.0,21.9062,21.9187,21.881,21.8873,26703.0
2017-05-03 13:00:00,34.83,34.91,34.81,34.84,31978.0,21.8873,21.9376,21.8747,21.8936,31978.0
2017-05-03 13:30:00,34.84,34.93,34.8,34.9,26679.0,21.8936,21.9502,21.8685,21.9313,26679.0
2017-05-03 14:00:00,34.89,34.89,34.68,34.69,39991.0,21.925,21.925,21.7931,21.7993,39991.0
2017-05-03 14:30:00,34.69,34.75,34.66,34.73,54261.0,21.7993,21.837,21.7805,21.8245,54261.0
2017-05-03 15:00:00,34.73,34.76,34.69,34.72,53744.0,21.8245,21.8433,21.7993,21.8182,53744.0
2017-05-03 15:30:00,34.71,34.76,34.69,34.7,148609.0,21.8119,21.8433,21.7993,21.8056,148609.0
2017-05-04 09:30:00,34.77,34.77,34.3,34.61,155883.0,21.8496,21.8496,21.5543,21.7491,155883.0
2017-05-04 10:00:00,34.6,34.62,34.4,34.43,63629.0,21.7428,21.7553,21.6171,21.636,63629.0
2017-05-04 10:30:00,34.43,34.58,34.4,34.58,61777.0,21.636,21.7302,21.6171,21.7302,61777.0
2017-05-04 11:00:00,34.58,34.61,34.47,34.6,58096.0,21.7302,21.7491,21.6611,21.7428,58096.0
2017-05-04 11:30:00,34.6,34.61,34.49,34.51,58006.0,21.7428,21.7491,21.6737,21.6862,58006.0
2017-05-04 12:00:00,34.51,34.57,34.5,34.56,88708.0,21.6862,21.7239,21.6799,21.7176,88708.0
2017-05-04 12:30:00,34.56,34.63,34.53,34.61,44571.0,21.7176,21.7616,21.6988,21.7491,44571.0
2017-05-04 13:00:00,34.62,34.65,34.56,34.6,43216.0,21.7553,21.7742,21.7176,21.7428,43216.0
2017-05-04 13:30:00,34.6,34.63,34.59,34.62,45817.0,21.7428,21.7616,21.7365,21.7553,45817.0
2017-05-04 14:00:00,34.63,34.74,34.62,34.69,40399.0,21.7616,21.8308,21.7553,21.7993,40399.0
2017-05-04 14:30:00,34.7,34.74,34.67,34.67,43229.0,21.8056,21.8308,21.7868,21.7868,43229.0
2017-05-04 15:00:00,34.67,34.68,34.61,34.68,82651.0,21.7868,21.7931,21.7491,21.7931,82651.0
2017-05-04 15:30:00,34.68,34.8,34.66,34.74,160069.0,21.7931,21.8685,21.7805,21.8308,160069.0
2017-05-05 09:30:00,34.9,35.09,34.88,35.02,58867.0,21.9313,22.0507,21.9187,22.0067,58867.0
2017-05-05 10:00:00,35.03,35.16,35.02,35.05,37708.0,22.013,22.0947,22.0067,22.0256,37708.0
2017-05-05 10:30:00,35.05,35.09,34.96,34.97,38523.0,22.0256,22.0507,21.969,21.9753,38523.0
2017-05-05 11:00:00,34.97,34.98,34.88,34.95,28289.0,21.9753,21.9816,21.9187,21.9627,28289.0
2017-05-05 11:30:00,34.96,35.01,34.93,34.94,29253.0,21.969,22.0004,21.9502,21.9564,29253.0
2017-05-05 12:00:00,34.95,34.97,34.9,34.91,23379.0,21.9627,21.9753,21.9313,21.9376,23379.0
2017-05-05 12:30:00,34.91,35.01,34.88,35.01,27707.0,21.9376,22.0004,21.9187,22.0004,27707.0
2017-05-05 13:00:00,35.0,35.09,34.99,35.06,30628.0,21.9941,22.0507,21.9879,22.0318,30628.0
2017-05-05 13:30:00,35.07,35.1,35.04,35.04,35890.0,22.0381,22.057,22.0193,22.0193,35890.0
2017-05-05 14:00:00,35.05,35.12,35.04,35.07,39104.0,22.0256,22.0696,22.0193,22.0381,39104.0
2017-05-05 14:30:00,35.07,35.18,35.06,35.13,45789.0,22.0381,22.1073,22.0318,22.0758,45789.0
2017-05-05 15:00:00,35.12,35.17,35.1,35.16,44891.0,22.0696,22.101,22.057,22.0947,44891.0
2017-05-05 15:30:00,35.16,35.27,35.15,35.26,157105.0,22.0947,22.1638,22.0884,22.1575,157105.0
2017-05-08 09:30:00,35.3,35.33,35.08,35.1,50636.0,22.1827,22.2015,22.0444,22.057,50636.0
2017-05-08 10:00:00,35.12,35.12,34.93,34.96,41689.0,22.0696,22.0696,21.9502,21.969,41689.0
2017-05-08 10:30:00,34.97,34.99,34.84,34.86,30119.0,21.9753,21.9879,21.8936,21.9062,30119.0
2017-05-08 11:00:00,34.88,34.89,34.74,34.75,30898.0,21.9187,21.925,21.8308,21.837,30898.0
2017-05-08 11:30:00,34.75,34.81,34.75,34.8,33274.0,21.837,21.8747,21.837,21.8685,33274.0
2017-05-08 12:00:00,34.81,34.94,34.8,34.92,43702.0,21.8747,21.9564,21.8685,21.9439,43702.0
2017-05-08 12:30:00,34.93,35.02,34.91,35.02,18613.0,21.9502,22.0067,21.9376,22.0067,18613.0
2017-05-08 13:00:00,35.01,35.04,34.99,35.01,24264.0,22.0004,22.0193,21.9879,22.0004,24264.0
2017-05-08 13:30:00,35.01,35.02,34.96,35.0,39515.0,22.0004,22.0067,21.969,21.9941,39515.0
2017-05-08 14:00:00,35.0,35.04,34.99,34.99,19413.0,21.9941,22.0193,21.9879,21.9879,19413.0
2017-05-08 14:30:00,35.0,35.01,34.95,35.01,32468.0,21.9941,22.0004,21.9627,22.0004,32468.0
2017-05-08 15:00:00,35.0,35.0,34.9,34.91,57988.0,21.9941,21.9941,21.9313,21.9376,57988.0
2017-05-08 15:30:00,34.91,34.95,34.86,34.89,142246.0,21.9376,21.9627,21.9062,21.925,142246.0
2017-05-09 09:30:00,34.9,35.07,34.72,34.93,52528.0,21.9313,22.0381,21.8182,21.9502,52528.0
2017-05-09 10:00:00,34.95,34.96,34.7,34.75,36175.0,21.9627,21.969,21.8056,21.837,36175.0
2017-05-09 10:30:00,34.75,34.87,34.75,34.87,37805.0,21.837,21.9124,21.837,21.9124,37805.0
2017-05-09 11:00:00,34.86,34.86,34.7,34.7,28985.0,21.9062,21.9062,21.8056,21.8056,28985.0
2017-05-09 11:30:00,34.71,34.79,34.71,34.72,23669.0,21.8119,21.8622,21.8119,21.8182,23669.0
2017-05-09 12:00:00,34.73,34.75,34.54,34.61,53032.0,21.8245,21.837,21.7051,21.7491,53032.0
2017-05-09 12:30:00,34.62,34.7,34.61,34.69,67852.0,21.7553,21.8056,21.7491,21.7993,67852.0
2017-05-09 13:00:00,34.69,34.7,34.62,34.63,18126.0,21.7993,21.8056,21.7553,21.7616,18126.0
2017-05-09 13:30:00,34.62,34.66,34.6,34.63,22961.0,21.7553,21.7805,21.7428,21.7616,22961.0
2017-05-09 14:00:00,34.62,34.67,34.61,34.63,39512.0,21.7553,21.7868,21.7491,21.7616,39512.0
2017-05-09 14:30:00,34.62,34.66,34.58,34.65,30174.0,21.7553,21.7805,21.7302,21.7742,30174.0
2017-05-09 15:00:00,34.65,34.71,34.63,34.7,40670.0,21.7742,21.8119,21.7616,21.8056,40670.0
2017-05-09 15:30:00,34.69,34.81,34.61,34.79,171949.0,21.7993,21.8747,21.7491,21.8622,171949.0
2017-05-10 09:30:00,34.84,35.13,34.84,35.05,43441.0,21.8936,22.0758,21.8936,22.0256,43441.0
2017-05-10 10:00:00,35.06,35.16,34.93,34.97,53497.0,22.0318,22.0947,21.9502,21.9753,53497.0
2017-05-10 10:30:00,34.97,35.06,34.96,34.98,78992.0,21.9753,22.0318,21.969,21.9816,78992.0
2017-05-10 11:00:00,34.98,35.01,34.96,35.0,33434.0,21.9816,22.0004,21.969,21.9941,33434.0
2017-05-10 11:30:00,35.0,35.11,35.0,35.11,26115.0,21.9941,22.0633,21.9941,22.0633,26115.0
2017-05-10 12:00:00,35.1,35.12,35.04,35.09,40227.0,22.057,22.0696,22.0193,22.0507,40227.0
2017-05-10 12:30:00,35.08,35.13,35.08,35.12,17382.0,22.0444,22.0758,22.0444,22.0696,17382.0
2017-05-10 13:00:00,35.13,35.14,35.08,35.11,21471.0,22.0758,22.0821,22.0444,22.0633,21471.0
2017-05-10 13:30:00,35.11,35.13,35.08,35.09,38120.0,22.0633,22.0758,22.0444,22.0507,38120.0
2017-05-10 14:00:00,35.08,35.14,35.06,35.09,23448.0,22.0444,22.0821,22.0318,22.0507,23448.0
2017-05-10 14:30:00,35.08,35.15,35.07,35.1,38389.0,22.0444,22.0884,22.0381,22.057,38389.0
2017-05-10 15:00:00,35.11,35.15,35.08,35.1,65526.0,22.0633,22.0884,22.0444,22.057,65526.0
2017-05-10 15:30:00,35.09,35.12,35.06,35.08,117685.0,22.0507,22.0696,22.0318,22.0444,117685.0
2017-05-11 09:30:00,34.95,35.0,34.77,34.83,40471.0,21.9627,21.9941,21.8496,21.8873,40471.0
2017-05-11 10:00:00,34.81,34.9,34.74,34.83,29395.0,21.8747,21.9313,21.8308,21.8873,29395.0
2017-05-11 10:30:00,34.82,34.94,34.8,34.92,40975.0,21.881,21.9564,21.8685,21.9439,40975.0
2017-05-11 11:00:00,34.93,34.98,34.85,34.88,24266.0,21.9502,21.9816,21.8999,21.9187,24266.0
2017-05-11 11:30:00,34.88,34.89,34.79,34.79,27900.0,21.9187,21.925,21.8622,21.8622,27900.0
2017-05-11 12:00:00,34.8,34.89,34.8,34.84,11660.0,21.8685,21.925,21.8685,21.8936,11660.0
2017-05-11 12:30:00,34.83,34.84,34.76,34.78,18283.0,21.8873,21.8936,21.8433,21.8559,18283.0
2017-05-11 13:00:00,34.78,34.89,34.78,34.86,25736.0,21.8559,21.925,21.8559,21.9062,25736.0
2017-05-11 13:30:00,34.87,34.87,34.82,34.83,13555.0,21.9124,21.9124,21.881,21.8873,13555.0
2017-05-11 14:00:00,34.83,34.9,34.8,34.9,19336.0,21.8873,21.9313,21.8685,21.9313,19336.0
2017-05-11 14:30:00,34.9,34.96,34.89,34.95,24788.0,21.9313,21.969,21.925,21.9627,24788.0
2017-05-11 15:00:00,34.94,34.97,34.91,34.92,22947.0,21.9564,21.9753,21.9376,21.9439,22947.0
2017-05-11 15:30:00,34.92,34.95,34.83,34.85,150555.0,21.9439,21.9627,21.8873,21.8999,150555.0
2017-05-12 09:30:00,34.92,34.92,34.73,34.78,55916.0,21.9439,21.9439,21.8245,21.8559,55916.0
2017-05-12 10:00:00,34.8,34.8,34.66,34.66,30301.0,21.8685,21.8685,21.7805,21.7805,30301.0
2017-05-12 10:30:00,34.65,34.7,34.61,34.62,29104.0,21.7742,21.8056,21.7491,21.7553,29104.0
2017-05-12 11:00:00,34.62,34.69,34.58,34.68,30234.0,21.7553,21.7993,21.7302,21.7931,30234.0
2017-05-12 11:30:00,34.68,34.71,34.63,34.63,16432.0,21.7931,21.8119,21.7616,21.7616,16432.0
2017-05-12 12:00:00,34.64,34.64,34.58,34.61,11447.0,21.7679,21.7679,21.7302,21.7491,11447.0
2017-05-12 12:30:00,34.62,34.65,34.58,34.59,29301.0,21.7553,21.7742,21.7302,21.7365,29301.0
2017-05-12 13:00:00,34.6,34.7,34.59,34.64,64152.0,21.7428,21.8056,21.7365,21.7679,64152.0
2017-05-12 13:30:00,34.64,34.65,34.62,34.65,27858.0,21.7679,21.7742,21.7553,21.7742,27858.0
2017-05-12 14:00:00,34.65,34.66,34.61,34.62,27436.0,21.7742,21.7805,21.7491,21.7553,27436.0
2017-05-12 14:30:00,34.61,34.66,34.61,34.64,44196.0,21.7491,21.7805,21.7491,21.7679,44196.0
2017-05-12 15:00:00,34.63,34.67,34.62,34.62,35039.0,21.7616,21.7868,21.7553,21.7553,35039.0
2017-05-12 15:30:00,34.62,34.63,34.5,34.56,287920.0,21.7553,21.7616,21.6799,21.7176,287920.0
2017-05-15 09:30:00,34.6,34.75,34.43,34.67,109909.0,21.7428,21.837,21.636,21.7868,109909.0
2017-05-15 10:00:00,34.67,34.97,34.65,34.83,73793.0,21.7868,21.9753,21.7742,21.8873,73793.0
2017-05-15 10:30:00,34.83,34.86,34.75,34.8,26907.0,21.8873,21.9062,21.837,21.8685,26907.0
2017-05-15 11:00:00,34.8,34.87,34.79,34.84,29205.0,21.8685,21.9124,21.8622,21.8936,29205.0
2017-05-15 11:30:00,34.83,35.0,34.82,34.99,258720.0,21.8873,21.9941,21.881,21.9879,258720.0
2017-05-15 12:00:00,34.98,34.99,34.89,34.89,232743.0,21.9816,21.9879,21.925,21.925,232743.0
2017-05-15 12:30:00,34.87,34.87,34.72,34.74,31564.0,21.9124,21.9124,21.8182,21.8308,31564.0
2017-05-15 13:00:00,34.75,34.78,34.65,34.76,53656.0,21.837,21.8559,21.7742,21.8433,53656.0
2017-05-15 13:30:00,34.76,34.82,34.75,34.78,18050.0,21.8433,21.881,21.837,21.8559,18050.0
2017-05-15 14:00:00,34.78,34.8,34.7,34.72,21110.0,21.8559,21.8685,21.8056,21.8182,21110.0
2017-05-15 14:30:00,34.71,34.74,34.68,34.72,17751.0,21.8119,21.8308,21.7931,21.8182,17751.0
2017-05-15 15:00:00,34.72,34.76,34.63,34.64,52810.0,21.8182,21.8433,21.7616,21.7679,52810.0
2017-05-15 15:30:00,34.65,34.7,34.62,34.66,227809.0,21.7742,21.8056,21.7553,21.7805,227809.0
2017-05-16 09:30:00,34.8,34.88,34.55,34.55,69218.0,21.8685,21.9187,21.7114,21.7114,69218.0
2017-05-16 10:00:00,34.55,34.63,34.51,34.59,39900.0,21.7114,21.7616,21.6862,21.7365,39900.0
2017-05-16 10:30:00,34.59,34.62,34.51,34.61,59763.0,21.7365,21.7553,21.6862,21.7491,59763.0
2017-05-16 11:00:00,34.61,34.66,34.58,34.61,92414.0,21.7491,21.7805,21.7302,21.7491,92414.0
2017-05-16 11:30:00,34.59,34.71,34.55,34.66,36062.0,21.7365,21.8119,21.7114,21.7805,36062.0
2017-05-16 12:00:00,34.66,34.75,34.66,34.75,39893.0,21.7805,21.837,21.7805,21.837,39893.0
2017-05-16 12:30:00,34.75,34.76,34.64,34.69,81230.0,21.837,21.8433,21.7679,21.7993,81230.0
2017-05-16 13:00:00,34.69,34.71,34.64,34.68,66833.0,21.7993,21.8119,21.7679,21.7931,66833.0
2017-05-16 13:30:00,34.68,34.79,34.68,34.77,53869.0,21.7931,21.8622,21.7931,21.8496,53869.0
2017-05-16 14:00:00,34.77,34.85,34.67,34.69,63049.0,21.8496,21.8999,21.7868,21.7993,63049.0
2017-05-16 14:30:00,34.67,34.74,34.64,34.73,58902.0,21.7868,21.8308,21.7679,21.8245,58902.0
2017-05-16 15:00:00,34.74,34.97,34.73,34.94,111499.0,21.8308,21.9753,21.8245,21.9564,111499.0
2017-05-16 15:30:00,34.94,34.99,34.87,34.94,224422.0,21.9564,21.9879,21.9124,21.9564,224422.0
2017-05-17 09:30:00,34.84,35.41,34.84,35.25,313207.0,21.8936,22.2518,21.8936,22.1512,313207.0
2017-05-17 10:00:00,35.25,35.38,35.19,35.27,140705.0,22.1512,22.2329,22.1135,22.1638,140705.0
2017-05-17 10:30:00,35.27,35.38,35.24,35.26,70351.0,22.1638,22.2329,22.145,22.1575,70351.0
2017-05-17 11:00:00,35.27,35.35,35.23,35.23,74857.0,22.1638,22.2141,22.1387,22.1387,74857.0
2017-05-17 11:30:00,35.23,35.24,35.1,35.11,42518.0,22.1387,22.145,22.057,22.0633,42518.0
2017-05-17 12:00:00,35.11,35.35,35.07,35.27,84093.0,22.0633,22.2141,22.0381,22.1638,84093.0
2017-05-17 12:30:00,35.26,35.31,35.17,35.21,21069.0,22.1575,22.1889,22.101,22.1261,21069.0
2017-05-17 13:00:00,35.22,35.28,35.19,35.22,29924.0,22.1324,22.1701,22.1135,22.1324,29924.0
2017-05-17 13:30:00,35.23,35.33,35.21,35.3,40433.0,22.1387,22.2015,22.1261,22.1827,40433.0
2017-05-17 14:00:00,35.31,35.42,35.3,35.33,97912.0,22.1889,22.2581,22.1827,22.2015,97912.0
2017-05-17 14:30:00,35.34,35.37,35.23,35.32,62590.0,22.2078,22.2267,22.1387,22.1952,62590.0
2017-05-17 15:00:00,35.31,35.39,35.28,35.28,81311.0,22.1889,22.2392,22.1701,22.1701,81311.0
2017-05-17 15:30:00,35.29,35.38,35.19,35.26,407386.0,22.1764,22.2329,22.1135,22.1575,407386.0
2017-05-18 09:30:00,35.14,35.26,34.85,35.24,100733.0,22.0821,22.1575,21.8999,22.145,100733.0
2017-05-18 10:00:00,35.26,35.34,35.18,35.33,63790.0,22.1575,22.2078,22.1073,22.2015,63790.0
2017-05-18 10:30:00,35.34,35.4,35.27,35.31,45065.0,22.2078,22.2455,22.1638,22.1889,45065.0
2017-05-18 11:00:00,35.32,35.51,35.31,35.49,50365.0,22.1952,22.3146,22.1889,22.3021,50365.0
2017-05-18 11:30:00,35.48,35.56,35.44,35.52,42167.0,22.2958,22.346,22.2706,22.3209,42167.0
2017-05-18 12:00:00,35.53,35.57,35.45,35.53,41959.0,22.3272,22.3523,22.2769,22.3272,41959.0
2017-05-18 12:30:00,35.54,35.58,35.42,35.43,52065.0,22.3335,22.3586,22.2581,22.2644,52065.0
2017-05-18 13:00:00,35.44,35.51,35.42,35.5,45757.0,22.2706,22.3146,22.2581,22.3083,45757.0
2017-05-18 13:30:00,35.5,35.55,35.43,35.55,60133.0,22.3083,22.3398,22.2644,22.3398,60133.0
2017-05-18 14:00:00,35.55,35.66,35.54,35.61,62885.0,22.3398,22.4089,22.3335,22.3775,62885.0
2017-05-18 14:30:00,35.62,35.69,35.0,35.46,775170.0,22.3838,22.4277,21.9941,22.2832,775170.0
2017-05-18 15:00:00,35.45,35.59,35.35,35.36,224119.0,22.2769,22.3649,22.2141,22.2204,224119.0
2017-05-18 15:30:00,35.37,35.5,35.33,35.4,514594.0,22.2267,22.3083,22.2015,22.2455,514594.0
2017-05-19 09:30:00,35.49,35.49,35.0,35.27,156437.0,22.3021,22.3021,21.9941,22.1638,156437.0
2017-05-19 10:00:00,35.27,35.39,35.25,35.36,65354.0,22.1638,22.2392,22.1512,22.2204,65354.0
2017-05-19 10:30:00,35.36,35.38,35.32,35.36,32421.0,22.2204,22.2329,22.1952,22.2204,32421.0
2017-05-19 11:00:00,35.36,35.36,35.21,35.27,58582.0,22.2204,22.2204,22.1261,22.1638,58582.0
2017-05-19 11:30:00,35.27,35.35,35.23,35.28,58780.0,22.1638,22.2141,22.1387,22.1701,58780.0
2017-05-19 12:00:00,35.29,35.29,35.14,35.16,44820.0,22.1764,22.1764,22.0821,22.0947,44820.0
2017-05-19 12:30:00,35.15,35.15,35.03,35.13,51768.0,22.0884,22.0884,22.013,22.0758,51768.0
2017-05-19 13:00:00,35.12,35.18,35.11,35.14,30347.0,22.0696,22.1073,22.0633,22.0821,30347.0
2017-05-19 13:30:00,35.14,35.17,35.11,35.12,30202.0,22.0821,22.101,22.0633,22.0696,30202.0
2017-05-19 14:00:00,35.12,35.13,34.96,35.01,54610.0,22.0696,22.0758,21.969,22.0004,54610.0
2017-05-19 14:30:00,35.01,35.06,34.97,34.98,43705.0,22.0004,22.0318,21.9753,21.9816,43705.0
2017-05-19 15:00:00,34.98,35.03,34.93,34.94,81297.0,21.9816,22.013,21.9502,21.9564,81297.0
2017-05-19 15:30:00,34.93,35.0,34.9,34.98,249759.0,21.9502,21.9941,21.9313,21.9816,249759.0
2017-05-22 09:30:00,35.0,35.12,34.8,34.94,60619.0,21.9941,22.0696,21.8685,21.9564,60619.0
2017-05-22 10:00:00,34.91,35.04,34.86,34.9,42993.0,21.9376,22.0193,21.9062,21.9313,42993.0
2017-05-22 10:30:00,34.89,34.9,34.71,34.71,119714.0,21.925,21.9313,21.8119,21.8119,119714.0
2017-05-22 11:00:00,34.69,34.71,34.58,34.58,59553.0,21.7993,21.8119,21.7302,21.7302,59553.0
2017-05-22 11:30:00,34.59,34.6,34.49,34.59,78732.0,21.7365,21.7428,21.6737,21.7365,78732.0
2017-05-22 12:00:00,34.59,34.65,34.55,34.57,52847.0,21.7365,21.7742,21.7114,21.7239,52847.0
2017-05-22 12:30:00,34.58,34.63,34.53,34.58,65760.0,21.7302,21.7616,21.6988,21.7302,65760.0
2017-05-22 13:00:00,34.59,34.6,34.51,34.58,54784.0,21.7365,21.7428,21.6862,21.7302,54784.0
2017-05-22 13:30:00,34.57,34.62,34.54,34.6,57992.0,21.7239,21.7553,21.7051,21.7428,57992.0
2017-05-22 14:00:00,34.59,34.73,34.59,34.7,61311.0,21.7365,21.8245,21.7365,21.8056,61311.0
2017-05-22 14:30:00,34.7,34.74,34.66,34.72,67572.0,21.8056,21.8308,21.7805,21.8182,67572.0
2017-05-22 15:00:00,34.71,34.82,34.71,34.77,69885.0,21.8119,21.881,21.8119,21.8496,69885.0
2017-05-22 15:30:00,34.77,34.85,34.76,34.79,210272.0,21.8496,21.8999,21.8433,21.8622,210272.0
2017-05-23 09:30:00,34.88,34.89,34.73,34.78,39234.0,21.9187,21.925,21.8245,21.8559,39234.0
2017-05-23 10:00:00,34.77,34.96,34.75,34.95,43938.0,21.8496,21.969,21.837,21.9627,43938.0
2017-05-23 10:30:00,34.95,35.01,34.93,34.94,43088.0,21.9627,22.0004,21.9502,21.9564,43088.0
2017-05-23 11:00:00,34.95,35.0,34.92,34.94,29295.0,21.9627,21.9941,21.9439,21.9564,29295.0
2017-05-23 11:30:00,34.94,34.98,34.86,34.89,41091.0,21.9564,21.9816,21.9062,21.925,41091.0
2017-05-23 12:00:00,34.88,34.94,34.83,34.84,25848.0,21.9187,21.9564,21.8873,21.8936,25848.0
2017-05-23 12:30:00,34.83,34.84,34.78,34.81,18712.0,21.8873,21.8936,21.8559,21.8747,18712.0
2017-05-23 13:00:00,34.81,34.84,34.79,34.83,21277.0,21.8747,21.8936,21.8622,21.8873,21277.0
2017-05-23 13:30:00,34.83,34.87,34.82,34.86,15606.0,21.8873,21.9124,21.881,21.9062,15606.0
2017-05-23 14:00:00,34.85,34.85,34.78,34.79,21766.0,21.8999,21.8999,21.8559,21.8622,21766.0
2017-05-23 14:30:00,34.78,34.79,34.72,34.77,42076.0,21.8559,21.8622,21.8182,21.8496,42076.0
2017-05-23 15:00:00,34.77,34.78,34.69,34.7,46688.0,21.8496,21.8559,21.7993,21.8056,46688.0
2017-05-23 15:30:00,34.7,34.72,34.67,34.72,96761.0,21.8056,21.8182,21.7868,21.8182,96761.0
2017-05-24 09:30:00,34.81,34.9,34.76,34.83,30792.0,21.8747,21.9313,21.8433,21.8873,30792.0
2017-05-24 10:00:00,34.84,34.94,34.79,34.88,90041.0,21.8936,21.9564,21.8622,21.9187,90041.0
2017-05-24 10:30:00,34.89,35.11,34.88,35.06,58674.0,21.925,22.0633,21.9187,22.0318,58674.0
2017-05-24 11:00:00,35.05,35.13,35.05,35.12,30883.0,22.0256,22.0758,22.0256,22.0696,30883.0
2017-05-24 11:30:00,35.12,35.17,35.1,35.11,31691.0,22.0696,22.101,22.057,22.0633,31691.0
2017-05-24 12:00:00,35.13,35.13,34.83,34.84,71238.0,22.0758,22.0758,21.8873,21.8936,71238.0
2017-05-24 12:30:00,34.84,34.89,34.7,34.7,77400.0,21.8936,21.925,21.8056,21.8056,77400.0
2017-05-24 13:00:00,34.71,34.76,34.67,34.71,51106.0,21.8119,21.8433,21.7868,21.8119,51106.0
2017-05-24 13:30:00,34.7,34.76,34.6,34.7,79550.0,21.8056,21.8433,21.7428,21.8056,79550.0
2017-05-24 14:00:00,34.7,34.82,34.68,34.73,132056.0,21.8056,21.881,21.7931,21.8245,132056.0
2017-05-24 14:30:00,34.73,34.82,34.71,34.76,48275.0,21.8245,21.881,21.8119,21.8433,48275.0
2017-05-24 15:00:00,34.77,34.78,34.72,34.78,46081.0,21.8496,21.8559,21.8182,21.8559,46081.0
2017-05-24 15:30:00,34.77,34.82,34.74,34.8,307753.0,21.8496,21.881,21.8308,21.8685,307753.0
2017-05-25 09:30:00,34.91,35.06,34.75,34.93,48462.0,21.9376,22.0318,21.837,21.9502,48462.0
2017-05-25 10:00:00,34.93,35.02,34.9,34.95,35287.0,21.9502,22.0067,21.9313,21.9627,35287.0
2017-05-25 10:30:00,34.95,35.05,34.94,34.96,28318.0,21.9627,22.0256,21.9564,21.969,28318.0
2017-05-25 11:00:00,34.96,35.04,34.95,35.03,46150.0,21.969,22.0193,21.9627,22.013,46150.0
2017-05-25 11:30:00,35.05,35.05,34.91,34.91,33325.0,22.0256,22.0256,21.9376,21.9376,33325.0
2017-05-25 12:00:00,34.92,35.01,34.92,34.94,34604.0,21.9439,22.0004,21.9439,21.9564,34604.0
2017-05-25 12:30:00,34.93,35.0,34.91,34.96,26956.0,21.9502,21.9941,21.9376,21.969,26956.0
2017-05-25 13:00:00,34.96,34.99,34.93,34.95,36300.0,21.969,21.9879,21.9502,21.9627,36300.0
2017-05-25 13:30:00,34.95,35.02,34.94,35.02,34660.0,21.9627,22.0067,21.9564,22.0067,34660.0
2017-05-25 14:00:00,35.02,35.02,34.98,35.0,35571.0,22.0067,22.0067,21.9816,21.9941,35571.0
2017-05-25 14:30:00,35.0,35.1,34.98,35.06,52231.0,21.9941,22.057,21.9816,22.0318,52231.0
2017-05-25 15:00:00,35.07,35.12,35.03,35.1,44095.0,22.0381,22.0696,22.013,22.057,44095.0
2017-05-25 15:30:00,35.1,35.13,35.03,35.07,138817.0,22.057,22.0758,22.013,22.0381,138817.0
2017-05-26 09:30:00,35.11,35.23,34.99,35.04,29153.0,22.0633,22.1387,21.9879,22.0193,29153.0
2017-05-26 10:00:00,35.02,35.22,35.02,35.08,21438.0,22.0067,22.1324,22.0067,22.0444,21438.0
2017-05-26 10:30:00,35.09,35.25,35.09,35.24,27587.0,22.0507,22.1512,22.0507,22.145,27587.0
2017-05-26 11:00:00,35.24,35.25,35.19,35.2,41341.0,22.145,22.1512,22.1135,22.1198,41341.0
2017-05-26 11:30:00,35.2,35.24,35.11,35.2,33260.0,22.1198,22.145,22.0633,22.1198,33260.0
2017-05-26 12:00:00,35.2,35.21,35.16,35.2,45162.0,22.1198,22.1261,22.0947,22.1198,45162.0
2017-05-26 12:30:00,35.2,35.2,35.14,35.16,21425.0,22.1198,22.1198,22.0821,22.0947,21425.0
2017-05-26 13:00:00,35.16,35.17,35.12,35.14,26088.0,22.0947,22.101,22.0696,22.0821,26088.0
2017-05-26 13:30:00,35.14,35.15,35.08,35.11,23501.0,22.0821,22.0884,22.0444,22.0633,23501.0
2017-05-26 14:00:00,35.11,35.15,35.1,35.1,40876.0,22.0633,22.0884,22.057,22.057,40876.0
2017-05-26 14:30:00,35.09,35.12,35.05,35.08,47462.0,22.0507,22.0696,22.0256,22.0444,47462.0
2017-05-26 15:00:00,35.09,35.1,35.03,35.09,82116.0,22.0507,22.057,22.013,22.0507,82116.0
2017-05-26 15:30:00,35.09,35.2,35.06,35.16,136243.0,22.0507,22.1198,22.0318,22.0947,136243.0
2017-05-30 09:30:00,35.15,35.18,35.04,35.05,42033.0,22.0884,22.1073,22.0193,22.0256,42033.0
2017-05-30 10:00:00,35.06,35.1,35.01,35.09,21435.0,22.0318,22.057,22.0004,22.0507,21435.0
2017-05-30 10:30:00,35.09,35.25,35.09,35.21,26628.0,22.0507,22.1512,22.0507,22.1261,26628.0
2017-05-30 11:00:00,35.2,35.26,35.2,35.25,36722.0,22.1198,22.1575,22.1198,22.1512,36722.0
2017-05-30 11:30:00,35.24,35.25,35.21,35.21,25098.0,22.145,22.1512,22.1261,22.1261,25098.0
2017-05-30 12:00:00,35.22,35.23,35.15,35.23,23239.0,22.1324,22.1387,22.0884,22.1387,23239.0
2017-05-30 12:30:00,35.22,35.26,35.2,35.23,12849.0,22.1324,22.1575,22.1198,22.1387,12849.0
2017-05-30 13:00:00,35.23,35.27,35.22,35.27,25421.0,22.1387,22.1638,22.1324,22.1638,25421.0
2017-05-30 13:30:00,35.27,35.35,35.26,35.34,29744.0,22.1638,22.2141,22.1575,22.2078,29744.0
2017-05-30 14:00:00,35.34,35.39,35.33,35.34,31494.0,22.2078,22.2392,22.2015,22.2078,31494.0
2017-05-30 14:30:00,35.34,35.35,35.22,35.23,36587.0,22.2078,22.2141,22.1324,22.1387,36587.0
2017-05-30 15:00:00,35.22,35.23,35.13,35.16,64071.0,22.1324,22.1387,22.0758,22.0947,64071.0
2017-05-30 15:30:00,35.16,35.16,35.03,35.04,124875.0,22.0947,22.0947,22.013,22.0193,124875.0
2017-05-31 09:30:00,35.16,35.31,35.05,35.15,33577.0,22.0947,22.1889,22.0256,22.0884,33577.0
2017-05-31 10:00:00,35.16,35.16,35.0,35.03,28183.0,22.0947,22.0947,21.9941,22.013,28183.0
2017-05-31 10:30:00,35.02,35.06,34.98,34.99,34373.0,22.0067,22.0318,21.9816,21.9879,34373.0
2017-05-31 11:00:00,34.99,34.99,34.88,34.95,40835.0,21.9879,21.9879,21.9187,21.9627,40835.0
2017-05-31 11:30:00,34.94,34.99,34.83,34.96,28107.0,21.9564,21.9879,21.8873,21.969,28107.0
2017-05-31 12:00:00,34.97,35.06,34.97,35.03,22322.0,21.9753,22.0318,21.9753,22.013,22322.0
2017-05-31 12:30:00,35.02,35.08,34.99,35.01,27798.0,22.0067,22.0444,21.9879,22.0004,27798.0
2017-05-31 13:00:00,35.0,35.04,34.99,35.04,29862.0,21.9941,22.0193,21.9879,22.0193,29862.0
2017-05-31 13:30:00,35.04,35.04,35.0,35.0,25358.0,22.0193,22.0193,21.9941,21.9941,25358.0
2017-05-31 14:00:00,35.01,35.08,35.0,35.08,22396.0,22.0004,22.0444,21.9941,22.0444,22396.0
2017-05-31 14:30:00,35.09,35.14,35.07,35.12,27563.0,22.0507,22.0821,22.0381,22.0696,27563.0
2017-05-31 15:00:00,35.12,35.17,35.07,35.09,35570.0,22.0696,22.101,22.0381,22.0507,35570.0
2017-05-31 15:30:00,35.09,35.1,34.91,34.92,305907.0,22.0507,22.057,21.9376,21.9439,305907.0
2017-06-01 09:30:00,34.99,35.01,34.7,34.91,68146.0,21.9879,22.0004,21.8056,21.9376,68146.0
2017-06-01 10:00:00,34.91,34.93,34.74,34.76,57559.0,21.9376,21.9502,21.8308,21.8433,57559.0
2017-06-01 10:30:00,34.76,34.88,34.7,34.75,38542.0,21.8433,21.9187,21.8056,21.837,38542.0
2017-06-01 11:00:00,34.73,34.79,34.65,34.66,40845.0,21.8245,21.8622,21.7742,21.7805,40845.0
2017-06-01 11:30:00,34.66,34.7,34.63,34.68,42705.0,21.7805,21.8056,21.7616,21.7931,42705.0
2017-06-01 12:00:00,34.68,34.79,34.67,34.76,54313.0,21.7931,21.8622,21.7868,21.8433,54313.0
2017-06-01 12:30:00,34.76,34.76,34.67,34.75,44699.0,21.8433,21.8433,21.7868,21.837,44699.0
2017-06-01 13:00:00,34.76,34.85,34.75,34.82,52662.0,21.8433,21.8999,21.837,21.881,52662.0
2017-06-01 13:30:00,34.82,34.93,34.81,34.9,51249.0,21.881,21.9502,21.8747,21.9313,51249.0
2017-06-01 14:00:00,34.91,35.03,34.91,35.0,41822.0,21.9376,22.013,21.9376,21.9941,41822.0
2017-06-01 14:30:00,34.99,34.99,34.9,34.96,41772.0,21.9879,21.9879,21.9313,21.969,41772.0
2017-06-01 15:00:00,34.96,34.97,34.89,34.95,63244.0,21.969,21.9753,21.925,21.9627,63244.0
2017-06-01 15:30:00,34.96,35.04,34.86,34.96,299102.0,21.969,22.0193,21.9062,21.969,299102.0
2017-06-02 09:30:00,35.22,35.37,35.16,35.23,39374.0,22.1324,22.2267,22.0947,22.1387,39374.0
2017-06-02 10:00:00,35.23,35.41,35.17,35.41,16497.0,22.1387,22.2518,22.101,22.2518,16497.0
2017-06-02 10:30:00,35.41,35.48,35.38,35.45,28597.0,22.2518,22.2958,22.2329,22.2769,28597.0
2017-06-02 11:00:00,35.45,35.61,35.45,35.59,39631.0,22.2769,22.3775,22.2769,22.3649,39631.0
2017-06-02 11:30:00,35.6,35.69,35.57,35.64,77825.0,22.3712,22.4277,22.3523,22.3963,77825.0
2017-06-02 12:00:00,35.64,35.65,35.55,35.6,22429.0,22.3963,22.4026,22.3398,22.3712,22429.0
2017-06-02 12:30:00,35.6,35.6,35.55,35.56,13535.0,22.3712,22.3712,22.3398,22.346,13535.0
2017-06-02 13:00:00,35.56,35.56,35.44,35.45,29688.0,22.346,22.346,22.2706,22.2769,29688.0
2017-06-02 13:30:00,35.46,35.53,35.43,35.43,31836.0,22.2832,22.3272,22.2644,22.2644,31836.0
2017-06-02 14:00:00,35.44,35.44,35.32,35.33,28667.0,22.2706,22.2706,22.1952,22.2015,28667.0
2017-06-02 14:30:00,35.33,35.35,35.26,35.28,45362.0,22.2015,22.2141,22.1575,22.1701,45362.0
2017-06-02 15:00:00,35.28,35.31,35.23,35.28,82366.0,22.1701,22.1889,22.1387,22.1701,82366.0
2017-06-02 15:30:00,35.29,35.31,35.2,35.23,247261.0,22.1764,22.1889,22.1198,22.1387,247261.0
2017-06-05 09:30:00,35.14,35.25,34.99,35.15,51031.0,22.0821,22.1512,21.9879,22.0884,51031.0
2017-06-05 10:00:00,35.14,35.35,35.11,35.31,34808.0,22.0821,22.2141,22.0633,22.1889,34808.0
2017-06-05 10:30:00,35.31,35.34,35.23,35.25,32768.0,22.1889,22.2078,22.1387,22.1512,32768.0
2017-06-05 11:00:00,35.24,35.24,35.11,35.13,25707.0,22.145,22.145,22.0633,22.0758,25707.0
2017-06-05 11:30:00,35.12,35.13,35.0,35.08,38477.0,22.0696,22.0758,21.9941,22.0444,38477.0
2017-06-05 12:00:00,35.08,35.09,34.88,34.91,171065.0,22.0444,22.0507,21.9187,21.9376,171065.0
2017-06-05 12:30:00,34.91,34.91,34.76,34.78,46231.0,21.9376,21.9376,21.8433,21.8559,46231.0
2017-06-05 13:00:00,34.78,34.85,34.77,34.82,41929.0,21.8559,21.8999,21.8496,21.881,41929.0
2017-06-05 13:30:00,34.82,34.87,34.79,34.83,49779.0,21.881,21.9124,21.8622,21.8873,49779.0
2017-06-05 14:00:00,34.84,34.9,34.79,34.8,76991.0,21.8936,21.9313,21.8622,21.8685,76991.0
2017-06-05 14:30:00,34.8,34.81,34.76,34.8,33161.0,21.8685,21.8747,21.8433,21.8685,33161.0
2017-06-05 15:00:00,34.8,34.88,34.79,34.88,36786.0,21.8685,21.9187,21.8622,21.9187,36786.0
2017-06-05 15:30:00,34.88,34.89,34.79,34.82,117141.0,21.9187,21.925,21.8622,21.881,117141.0
2017-06-06 09:30:00,34.99,34.99,34.83,34.85,85922.0,21.9879,21.9879,21.8873,21.8999,85922.0
2017-06-06 10:00:00,34.84,34.86,34.72,34.82,54827.0,21.8936,21.9062,21.8182,21.881,54827.0
2017-06-06 10:30:00,34.84,34.84,34.7,34.79,30531.0,21.8936,21.8936,21.8056,21.8622,30531.0
2017-06-06 11:00:00,34.78,34.94,34.78,34.94,39579.0,21.8559,21.9564,21.8559,21.9564,39579.0
2017-06-06 11:30:00,34.94,35.06,34.93,35.05,27810.0,21.9564,22.0318,21.9502,22.0256,27810.0
2017-06-06 12:00:00,35.05,35.1,34.99,35.02,30490.0,22.0256,22.057,21.9879,22.0067,30490.0
2017-06-06 12:30:00,35.02,35.07,34.99,34.99,14912.0,22.0067,22.0381,21.9879,21.9879,14912.0
2017-06-06 13:00:00,35.0,35.0,34.9,34.93,17895.0,21.9941,21.9941,21.9313,21.9502,17895.0
2017-06-06 13:30:00,34.93,34.99,34.89,34.99,34195.0,21.9502,21.9879,21.925,21.9879,34195.0
2017-06-06 14:00:00,34.99,34.99,34.93,34.94,16807.0,21.9879,21.9879,21.9502,21.9564,16807.0
2017-06-06 14:30:00,34.94,35.04,34.93,35.04,18748.0,21.9564,22.0193,21.9502,22.0193,18748.0
2017-06-06 15:00:00,35.04,35.09,35.03,35.03,25131.0,22.0193,22.0507,22.013,22.013,25131.0
2017-06-06 15:30:00,35.04,35.04,34.93,34.99,117227.0,22.0193,22.0193,21.9502,21.9879,117227.0
2017-06-07 09:30:00,34.53,34.6,32.53,33.19,1081481.0,21.6988,21.7428,20.442,20.8567,1081481.0
2017-06-07 10:00:00,33.19,33.63,33.18,33.55,537797.0,20.8567,21.1332,20.8504,21.083,537797.0
2017-06-07 10:30:00,33.55,33.82,33.37,33.45,521922.0,21.083,21.2526,20.9698,21.0201,521922.0
2017-06-07 11:00:00,33.44,33.64,33.4,33.57,177693.0,21.0138,21.1395,20.9887,21.0955,177693.0
2017-06-07 11:30:00,33.58,33.68,33.5,33.61,160968.0,21.1018,21.1646,21.0515,21.1207,160968.0
2017-06-07 12:00:00,33.6,33.63,33.46,33.52,209994.0,21.1144,21.1332,21.0264,21.0641,209994.0
2017-06-07 12:30:00,33.52,33.73,33.5,33.7,175881.0,21.0641,21.1961,21.0515,21.1772,175881.0
2017-06-07 13:00:00,33.71,33.78,33.62,33.62,111746.0,21.1835,21.2275,21.1269,21.1269,111746.0
2017-06-07 13:30:00,33.62,33.74,33.62,33.65,191124.0,21.1269,21.2024,21.1269,21.1458,191124.0
2017-06-07 14:00:00,33.65,33.7,33.55,33.65,170462.0,21.1458,21.1772,21.083,21.1458,170462.0
2017-06-07 14:30:00,33.65,33.84,33.65,33.76,167925.0,21.1458,21.2652,21.1458,21.2149,167925.0
2017-06-07 15:00:00,33.76,33.78,33.68,33.75,163555.0,21.2149,21.2275,21.1646,21.2086,163555.0
2017-06-07 15:30:00,33.76,33.78,33.66,33.69,530060.0,21.2149,21.2275,21.1521,21.1709,530060.0
2017-06-08 09:30:00,33.54,33.65,33.07,33.29,201466.0,21.0767,21.1458,20.7813,20.9196,201466.0
2017-06-08 10:00:00,33.28,33.44,33.24,33.28,194223.0,20.9133,21.0138,20.8882,20.9133,194223.0
2017-06-08 10:30:00,33.29,33.32,33.25,33.31,176471.0,20.9196,20.9384,20.8944,20.9321,176471.0
2017-06-08 11:00:00,33.31,33.33,33.15,33.19,121396.0,20.9321,20.9447,20.8316,20.8567,121396.0
2017-06-08 11:30:00,33.19,33.26,33.06,33.09,159099.0,20.8567,20.9007,20.775,20.7939,159099.0
2017-06-08 12:00:00,33.09,33.16,33.09,33.12,88396.0,20.7939,20.8379,20.7939,20.8127,88396.0
2017-06-08 12:30:00,33.11,33.18,33.1,33.14,119129.0,20.8065,20.8504,20.8002,20.8253,119129.0
2017-06-08 13:00:00,33.13,33.31,33.1,33.31,142953.0,20.819,20.9321,20.8002,20.9321,142953.0
2017-06-08 13:30:00,33.3,33.36,33.24,33.36,78637.0,20.9259,20.9636,20.8882,20.9636,78637.0
2017-06-08 14:00:00,33.36,33.36,33.24,33.34,161064.0,20.9636,20.9636,20.8882,20.951,161064.0
2017-06-08 14:30:00,33.34,33.4,33.26,33.29,93658.0,20.951,20.9887,20.9007,20.9196,93658.0
2017-06-08 15:00:00,33.29,33.48,33.26,33.4,183717.0,20.9196,21.039,20.9007,20.9887,183717.0
2017-06-08 15:30:00,33.39,33.47,33.37,33.45,291979.0,20.9824,21.0327,20.9698,21.0201,291979.0
2017-06-09 09:30:00,33.24,33.46,33.03,33.06,121877.0,20.8882,21.0264,20.7562,20.775,121877.0
2017-06-09 10:00:00,33.05,33.28,33.05,33.12,72340.0,20.7688,20.9133,20.7688,20.8127,72340.0
2017-06-09 10:30:00,33.13,33.25,33.13,33.22,61815.0,20.819,20.8944,20.819,20.8756,61815.0
2017-06-09 11:00:00,33.21,33.33,33.2,33.33,49530.0,20.8693,20.9447,20.863,20.9447,49530.0
2017-06-09 11:30:00,33.33,33.37,33.28,33.31,35582.0,20.9447,20.9698,20.9133,20.9321,35582.0
2017-06-09 12:00:00,33.32,33.39,33.31,33.31,24378.0,20.9384,20.9824,20.9321,20.9321,24378.0
2017-06-09 12:30:00,33.32,33.33,33.26,33.27,40868.0,20.9384,20.9447,20.9007,20.907,40868.0
2017-06-09 13:00:00,33.27,33.27,33.19,33.21,46436.0,20.907,20.907,20.8567,20.8693,46436.0
2017-06-09 13:30:00,33.21,33.26,33.11,33.24,143566.0,20.8693,20.9007,20.8065,20.8882,143566.0
2017-06-09 14:00:00,33.24,33.33,33.24,33.27,71562.0,20.8882,20.9447,20.8882,20.907,71562.0
2017-06-09 14:30:00,33.27,33.27,33.2,33.24,99067.0,20.907,20.907,20.863,20.8882,99067.0
2017-06-09 15:00:00,33.23,33.28,33.16,33.24,93209.0,20.8819,20.9133,20.8379,20.8882,93209.0
2017-06-09 15:30:00,33.25,33.34,33.2,33.33,319760.0,20.8944,20.951,20.863,20.9447,319760.0
2017-06-12 09:30:00,33.31,33.73,33.31,33.7,145738.0,20.9321,21.1961,20.9321,21.1772,145738.0
2017-06-12 10:00:00,33.71,33.89,33.6,33.82,84172.0,21.1835,21.2966,21.1144,21.2526,84172.0
2017-06-12 10:30:00,33.83,34.1,33.8,34.06,80276.0,21.2589,21.4286,21.2401,21.4034,80276.0
2017-06-12 11:00:00,34.06,34.14,34.02,34.11,83267.0,21.4034,21.4537,21.3783,21.4349,83267.0
2017-06-12 11:30:00,34.11,34.26,34.09,34.2,70712.0,21.4349,21.5291,21.4223,21.4914,70712.0
2017-06-12 12:00:00,34.21,34.24,34.04,34.08,60218.0,21.4977,21.5166,21.3909,21.416,60218.0
2017-06-12 12:30:00,34.09,34.13,34.06,34.08,31868.0,21.4223,21.4474,21.4034,21.416,31868.0
2017-06-12 13:00:00,34.07,34.13,34.06,34.11,37901.0,21.4097,21.4474,21.4034,21.4349,37901.0
2017-06-12 13:30:00,34.11,34.11,34.02,34.08,43587.0,21.4349,21.4349,21.3783,21.416,43587.0
2017-06-12 14:00:00,34.08,34.11,34.05,34.09,42556.0,21.416,21.4349,21.3972,21.4223,42556.0
2017-06-12 14:30:00,34.08,34.18,34.08,34.14,59102.0,21.416,21.4789,21.416,21.4537,59102.0
2017-06-12 15:00:00,34.13,34.26,34.1,34.24,91113.0,21.4474,21.5291,21.4286,21.5166,91113.0
2017-06-12 15:30:00,34.24,34.31,34.18,34.3,303737.0,21.5166,21.5605,21.4789,21.5543,303737.0
2017-06-13 09:30:00,33.72,33.81,33.7,33.77,120029.0,21.5305,21.5879,21.5177,21.5624,120029.0
2017-06-13 10:00:00,33.78,34.0,33.77,34.0,68581.0,21.5688,21.7092,21.5624,21.7092,68581.0
2017-06-13 10:30:00,34.0,34.16,33.97,34.1,74403.0,21.7092,21.8114,21.6901,21.7731,74403.0
2017-06-13 11:00:00,34.1,34.18,34.03,34.14,58923.0,21.7731,21.8242,21.7284,21.7986,58923.0
2017-06-13 11:30:00,34.14,34.18,34.07,34.13,55820.0,21.7986,21.8242,21.7539,21.7922,55820.0
2017-06-13 12:00:00,34.14,34.14,34.04,34.06,41781.0,21.7986,21.7986,21.7348,21.7475,41781.0
2017-06-13 12:30:00,34.07,34.16,34.07,34.14,43543.0,21.7539,21.8114,21.7539,21.7986,43543.0
2017-06-13 13:00:00,34.14,34.26,34.13,34.26,57863.0,21.7986,21.8753,21.7922,21.8753,57863.0
2017-06-13 13:30:00,34.27,34.34,34.2,34.34,78371.0,21.8816,21.9263,21.8369,21.9263,78371.0
2017-06-13 14:00:00,34.34,34.42,34.33,34.38,94416.0,21.9263,21.9774,21.9199,21.9519,94416.0
2017-06-13 14:30:00,34.38,34.4,34.25,34.27,69561.0,21.9519,21.9646,21.8689,21.8816,69561.0
2017-06-13 15:00:00,34.27,34.28,34.22,34.27,81704.0,21.8816,21.888,21.8497,21.8816,81704.0
2017-06-13 15:30:00,34.27,34.27,34.17,34.23,296148.0,21.8816,21.8816,21.8178,21.8561,296148.0
2017-06-14 09:30:00,34.5,34.65,34.38,34.4,84621.0,22.0285,22.1243,21.9519,21.9646,84621.0
2017-06-14 10:00:00,34.41,34.44,34.26,34.26,63302.0,21.971,21.9902,21.8753,21.8753,63302.0
2017-06-14 10:30:00,34.26,34.32,34.14,34.31,60926.0,21.8753,21.9136,21.7986,21.9072,60926.0
2017-06-14 11:00:00,34.33,34.37,34.29,34.34,36850.0,21.9199,21.9455,21.8944,21.9263,36850.0
2017-06-14 11:30:00,34.35,34.35,34.27,34.3,24016.0,21.9327,21.9327,21.8816,21.9008,24016.0
2017-06-14 12:00:00,34.3,34.32,34.25,34.31,19710.0,21.9008,21.9136,21.8689,21.9072,19710.0
2017-06-14 12:30:00,34.31,34.35,34.29,34.33,23241.0,21.9072,21.9327,21.8944,21.9199,23241.0
2017-06-14 13:00:00,34.34,34.39,34.3,34.31,32159.0,21.9263,21.9583,21.9008,21.9072,32159.0
2017-06-14 13:30:00,34.3,34.35,34.28,34.32,29805.0,21.9008,21.9327,21.888,21.9136,29805.0
2017-06-14 14:00:00,34.33,34.35,34.16,34.24,44610.0,21.9199,21.9327,21.8114,21.8625,44610.0
2017-06-14 14:30:00,34.23,34.27,34.08,34.18,71287.0,21.8561,21.8816,21.7603,21.8242,71287.0
2017-06-14 15:00:00,34.18,34.21,34.1,34.12,63112.0,21.8242,21.8433,21.7731,21.7859,63112.0
2017-06-14 15:30:00,34.12,34.2,34.11,34.18,122233.0,21.7859,21.8369,21.7795,21.8242,122233.0
2017-06-15 09:30:00,33.94,34.22,33.93,34.21,54324.0,21.6709,21.8497,21.6645,21.8433,54324.0
2017-06-15 10:00:00,34.21,34.35,34.19,34.21,83175.0,21.8433,21.9327,21.8306,21.8433,83175.0
2017-06-15 10:30:00,34.21,34.37,34.21,34.37,41701.0,21.8433,21.9455,21.8433,21.9455,41701.0
2017-06-15 11:00:00,34.38,34.52,34.38,34.45,65898.0,21.9519,22.0413,21.9519,21.9966,65898.0
2017-06-15 11:30:00,34.45,34.68,34.45,34.63,71045.0,21.9966,22.1434,21.9966,22.1115,71045.0
2017-06-15 12:00:00,34.63,34.65,34.57,34.64,35023.0,22.1115,22.1243,22.0732,22.1179,35023.0
2017-06-15 12:30:00,34.64,34.65,34.6,34.65,38870.0,22.1179,22.1243,22.0923,22.1243,38870.0
2017-06-15 13:00:00,34.66,34.75,34.66,34.7,46683.0,22.1307,22.1881,22.1307,22.1562,46683.0
2017-06-15 13:30:00,34.71,34.79,34.71,34.76,30779.0,22.1626,22.2137,22.1626,22.1945,30779.0
2017-06-15 14:00:00,34.76,34.77,34.69,34.76,42596.0,22.1945,22.2009,22.1498,22.1945,42596.0
2017-06-15 14:30:00,34.75,34.77,34.7,34.73,52984.0,22.1881,22.2009,22.1562,22.1753,52984.0
2017-06-15 15:00:00,34.73,34.75,34.68,34.7,76692.0,22.1753,22.1881,22.1434,22.1562,76692.0
2017-06-15 15:30:00,34.7,34.7,34.56,34.63,200032.0,22.1562,22.1562,22.0668,22.1115,200032.0
2017-06-16 09:30:00,34.74,34.75,34.3,34.45,245948.0,22.1817,22.1881,21.9008,21.9966,245948.0
2017-06-16 10:00:00,34.45,34.46,34.32,34.35,50116.0,21.9966,22.003,21.9136,21.9327,50116.0
2017-06-16 10:30:00,34.34,34.35,34.12,34.14,59714.0,21.9263,21.9327,21.7859,21.7986,59714.0
2017-06-16 11:00:00,34.14,34.17,34.06,34.1,47380.0,21.7986,21.8178,21.7475,21.7731,47380.0
2017-06-16 11:30:00,34.1,34.2,34.08,34.18,34026.0,21.7731,21.8369,21.7603,21.8242,34026.0
2017-06-16 12:00:00,34.19,34.25,34.17,34.23,28567.0,21.8306,21.8689,21.8178,21.8561,28567.0
2017-06-16 12:30:00,34.22,34.24,34.17,34.2,23792.0,21.8497,21.8625,21.8178,21.8369,23792.0
2017-06-16 13:00:00,34.2,34.28,34.19,34.22,28793.0,21.8369,21.888,21.8306,21.8497,28793.0
2017-06-16 13:30:00,34.23,34.26,34.17,34.2,27451.0,21.8561,21.8753,21.8178,21.8369,27451.0
2017-06-16 14:00:00,34.19,34.25,34.18,34.23,30188.0,21.8306,21.8689,21.8242,21.8561,30188.0
2017-06-16 14:30:00,34.23,34.23,34.18,34.23,31527.0,21.8561,21.8561,21.8242,21.8561,31527.0
2017-06-16 15:00:00,34.23,34.24,34.16,34.18,51953.0,21.8561,21.8625,21.8114,21.8242,51953.0
2017-06-16 15:30:00,34.18,34.24,34.16,34.23,213214.0,21.8242,21.8625,21.8114,21.8561,213214.0
2017-06-19 09:30:00,34.2,34.46,34.16,34.44,52754.0,21.8369,22.003,21.8114,21.9902,52754.0
2017-06-19 10:00:00,34.44,34.69,34.43,34.68,41358.0,21.9902,22.1498,21.9838,22.1434,41358.0
2017-06-19 10:30:00,34.69,34.73,34.55,34.55,36366.0,22.1498,22.1753,22.0604,22.0604,36366.0
2017-06-19 11:00:00,34.55,34.71,34.53,34.71,30317.0,22.0604,22.1626,22.0476,22.1626,30317.0
2017-06-19 11:30:00,34.71,34.72,34.58,34.58,31578.0,22.1626,22.169,22.0796,22.0796,31578.0
2017-06-19 12:00:00,34.59,34.65,34.59,34.64,15956.0,22.086,22.1243,22.086,22.1179,15956.0
2017-06-19 12:30:00,34.65,34.68,34.61,34.68,19552.0,22.1243,22.1434,22.0987,22.1434,19552.0
2017-06-19 13:00:00,34.68,34.69,34.64,34.65,22861.0,22.1434,22.1498,22.1179,22.1243,22861.0
2017-06-19 13:30:00,34.66,34.67,34.57,34.57,31769.0,22.1307,22.137,22.0732,22.0732,31769.0
2017-06-19 14:00:00,34.56,34.62,34.55,34.58,28685.0,22.0668,22.1051,22.0604,22.0796,28685.0
2017-06-19 14:30:00,34.58,34.64,34.55,34.56,42366.0,22.0796,22.1179,22.0604,22.0668,42366.0
2017-06-19 15:00:00,34.55,34.63,34.55,34.61,38240.0,22.0604,22.1115,22.0604,22.0987,38240.0
2017-06-19 15:30:00,34.62,34.73,34.61,34.72,155859.0,22.1051,22.1753,22.0987,22.169,155859.0
2017-06-20 09:30:00,34.74,34.95,34.65,34.73,57804.0,22.1817,22.3158,22.1243,22.1753,57804.0
2017-06-20 10:00:00,34.72,34.81,34.66,34.75,41407.0,22.169,22.2264,22.1307,22.1881,41407.0
2017-06-20 10:30:00,34.76,34.78,34.64,34.66,31349.0,22.1945,22.2073,22.1179,22.1307,31349.0
2017-06-20 11:00:00,34.67,34.68,34.59,34.68,21018.0,22.137,22.1434,22.086,22.1434,21018.0
2017-06-20 11:30:00,34.69,34.81,34.68,34.77,28816.0,22.1498,22.2264,22.1434,22.2009,28816.0
2017-06-20 12:00:00,34.76,34.77,34.64,34.65,30219.0,22.1945,22.2009,22.1179,22.1243,30219.0
2017-06-20 12:30:00,34.64,34.72,34.62,34.68,39726.0,22.1179,22.169,22.1051,22.1434,39726.0
2017-06-20 13:00:00,34.69,34.75,34.68,34.75,23743.0,22.1498,22.1881,22.1434,22.1881,23743.0
2017-06-20 13:30:00,34.75,34.78,34.74,34.76,23435.0,22.1881,22.2073,22.1817,22.1945,23435.0
2017-06-20 14:00:00,34.76,34.77,34.65,34.65,31388.0,22.1945,22.2009,22.1243,22.1243,31388.0
2017-06-20 14:30:00,34.66,34.76,34.66,34.71,47476.0,22.1307,22.1945,22.1307,22.1626,47476.0
2017-06-20 15:00:00,34.72,34.73,34.68,34.7,60247.0,22.169,22.1753,22.1434,22.1562,60247.0
2017-06-20 15:30:00,34.7,34.81,34.67,34.8,353606.0,22.1562,22.2264,22.137,22.22,353606.0
2017-06-21 09:30:00,34.75,34.75,34.54,34.65,44431.0,22.1881,22.1881,22.054,22.1243,44431.0
2017-06-21 10:00:00,34.64,34.73,34.61,34.62,46064.0,22.1179,22.1753,22.0987,22.1051,46064.0
2017-06-21 10:30:00,34.61,34.64,34.51,34.52,30766.0,22.0987,22.1179,22.0349,22.0413,30766.0
2017-06-21 11:00:00,34.53,34.54,34.4,34.45,35184.0,22.0476,22.054,21.9646,21.9966,35184.0
2017-06-21 11:30:00,34.45,34.47,34.31,34.31,31442.0,21.9966,22.0093,21.9072,21.9072,31442.0
2017-06-21 12:00:00,34.32,34.34,34.13,34.14,59000.0,21.9136,21.9263,21.7922,21.7986,59000.0
2017-06-21 12:30:00,34.14,34.18,34.02,34.03,57065.0,21.7986,21.8242,21.722,21.7284,57065.0
2017-06-21 13:00:00,34.03,34.09,34.0,34.08,49331.0,21.7284,21.7667,21.7092,21.7603,49331.0
2017-06-21 13:30:00,34.08,34.09,33.98,34.0,43652.0,21.7603,21.7667,21.6965,21.7092,43652.0
2017-06-21 14:00:00,33.99,34.05,33.99,34.03,48257.0,21.7029,21.7412,21.7029,21.7284,48257.0
2017-06-21 14:30:00,34.04,34.12,34.04,34.12,63289.0,21.7348,21.7859,21.7348,21.7859,63289.0
2017-06-21 15:00:00,34.12,34.14,34.02,34.04,67174.0,21.7859,21.7986,21.722,21.7348,67174.0
2017-06-21 15:30:00,34.04,34.08,33.99,34.06,213583.0,21.7348,21.7603,21.7029,21.7475,213583.0
2017-06-22 09:30:00,34.04,34.09,33.86,34.01,117015.0,21.7348,21.7667,21.6198,21.7156,117015.0
2017-06-22 10:00:00,34.0,34.02,33.86,33.86,23925.0,21.7092,21.722,21.6198,21.6198,23925.0
2017-06-22 10:30:00,33.87,33.94,33.82,33.88,32637.0,21.6262,21.6709,21.5943,21.6326,32637.0
2017-06-22 11:00:00,33.89,34.03,33.88,34.01,25326.0,21.639,21.7284,21.6326,21.7156,25326.0
2017-06-22 11:30:00,34.02,34.13,33.98,34.11,23274.0,21.722,21.7922,21.6965,21.7795,23274.0
2017-06-22 12:00:00,34.11,34.13,34.05,34.12,41089.0,21.7795,21.7922,21.7412,21.7859,41089.0
2017-06-22 12:30:00,34.12,34.23,34.11,34.22,27793.0,21.7859,21.8561,21.7795,21.8497,27793.0
2017-06-22 13:00:00,34.22,34.23,34.14,34.15,19140.0,21.8497,21.8561,21.7986,21.805,19140.0
2017-06-22 13:30:00,34.14,34.19,34.12,34.17,14010.0,21.7986,21.8306,21.7859,21.8178,14010.0
2017-06-22 14:00:00,34.17,34.21,34.13,34.14,33278.0,21.8178,21.8433,21.7922,21.7986,33278.0
2017-06-22 14:30:00,34.14,34.16,34.09,34.15,16472.0,21.7986,21.8114,21.7667,21.805,16472.0
2017-06-22 15:00:00,34.17,34.18,34.12,34.13,38801.0,21.8178,21.8242,21.7859,21.7922,38801.0
2017-06-22 15:30:00,34.14,34.16,34.1,34.14,148329.0,21.7986,21.8114,21.7731,21.7986,148329.0
2017-06-23 09:30:00,34.12,34.41,34.07,34.36,32945.0,21.7859,21.971,21.7539,21.9391,32945.0
2017-06-23 10:00:00,34.35,34.45,34.35,34.45,24666.0,21.9327,21.9966,21.9327,21.9966,24666.0
2017-06-23 10:30:00,34.44,34.52,34.41,34.47,21058.0,21.9902,22.0413,21.971,22.0093,21058.0
2017-06-23 11:00:00,34.47,34.51,34.42,34.5,23031.0,22.0093,22.0349,21.9774,22.0285,23031.0
2017-06-23 11:30:00,34.5,34.57,34.44,34.47,50561.0,22.0285,22.0732,21.9902,22.0093,50561.0
2017-06-23 12:00:00,34.47,34.54,34.46,34.54,21267.0,22.0093,22.054,22.003,22.054,21267.0
2017-06-23 12:30:00,34.55,34.59,34.49,34.51,14625.0,22.0604,22.086,22.0221,22.0349,14625.0
2017-06-23 13:00:00,34.51,34.57,34.49,34.56,10752.0,22.0349,22.0732,22.0221,22.0668,10752.0
2017-06-23 13:30:00,34.57,34.57,34.52,34.54,17407.0,22.0732,22.0732,22.0413,22.054,17407.0
2017-06-23 14:00:00,34.53,34.55,34.44,34.44,10416.0,22.0476,22.0604,21.9902,21.9902,10416.0
2017-06-23 14:30:00,34.43,34.47,34.43,34.46,12628.0,21.9838,22.0093,21.9838,22.003,12628.0
2017-06-23 15:00:00,34.46,34.49,34.42,34.43,22182.0,22.003,22.0221,21.9774,21.9838,22182.0
2017-06-23 15:30:00,34.43,34.57,34.42,34.52,170019.0,21.9838,22.0732,21.9774,22.0413,170019.0
2017-06-26 09:30:00,34.59,34.77,34.57,34.69,47288.0,22.086,22.2009,22.0732,22.1498,47288.0
2017-06-26 10:00:00,34.69,34.81,34.69,34.74,20757.0,22.1498,22.2264,22.1498,22.1817,20757.0
2017-06-26 10:30:00,34.74,34.78,34.64,34.67,28103.0,22.1817,22.2073,22.1179,22.137,28103.0
2017-06-26 11:00:00,34.68,34.78,34.65,34.78,35793.0,22.1434,22.2073,22.1243,22.2073,35793.0
2017-06-26 11:30:00,34.78,34.79,34.69,34.71,14569.0,22.2073,22.2137,22.1498,22.1626,14569.0
2017-06-26 12:00:00,34.71,34.72,34.66,34.67,8417.0,22.1626,22.169,22.1307,22.137,8417.0
2017-06-26 12:30:00,34.67,34.73,34.66,34.73,16029.0,22.137,22.1753,22.1307,22.1753,16029.0
2017-06-26 13:00:00,34.72,34.72,34.66,34.72,16703.0,22.169,22.169,22.1307,22.169,16703.0
2017-06-26 13:30:00,34.73,34.8,34.69,34.8,29861.0,22.1753,22.22,22.1498,22.22,29861.0
2017-06-26 14:00:00,34.8,34.82,34.75,34.79,19169.0,22.22,22.2328,22.1881,22.2137,19169.0
2017-06-26 14:30:00,34.8,34.84,34.78,34.8,29359.0,22.22,22.2456,22.2073,22.22,29359.0
2017-06-26 15:00:00,34.8,34.85,34.78,34.78,29188.0,22.22,22.252,22.2073,22.2073,29188.0
2017-06-26 15:30:00,34.78,34.81,34.72,34.75,89344.0,22.2073,22.2264,22.169,22.1881,89344.0
2017-06-27 09:30:00,34.56,34.9,34.55,34.86,55768.0,22.0668,22.2839,22.0604,22.2584,55768.0
2017-06-27 10:00:00,34.87,34.97,34.78,34.96,46839.0,22.2647,22.3286,22.2073,22.3222,46839.0
2017-06-27 10:30:00,34.96,34.99,34.84,34.88,58643.0,22.3222,22.3414,22.2456,22.2711,58643.0
2017-06-27 11:00:00,34.89,34.89,34.81,34.84,29773.0,22.2775,22.2775,22.2264,22.2456,29773.0
2017-06-27 11:30:00,34.84,34.84,34.6,34.61,25419.0,22.2456,22.2456,22.0923,22.0987,25419.0
2017-06-27 12:00:00,34.61,34.62,34.53,34.53,13970.0,22.0987,22.1051,22.0476,22.0476,13970.0
2017-06-27 12:30:00,34.53,34.54,34.44,34.48,29275.0,22.0476,22.054,21.9902,22.0157,29275.0
2017-06-27 13:00:00,34.46,34.46,34.4,34.41,17610.0,22.003,22.003,21.9646,21.971,17610.0
2017-06-27 13:30:00,34.4,34.41,34.26,34.29,24524.0,21.9646,21.971,21.8753,21.8944,24524.0
2017-06-27 14:00:00,34.29,34.36,34.23,34.35,26042.0,21.8944,21.9391,21.8561,21.9327,26042.0
2017-06-27 14:30:00,34.33,34.39,34.32,34.39,26313.0,21.9199,21.9583,21.9136,21.9583,26313.0
2017-06-27 15:00:00,34.38,34.42,34.37,34.38,26258.0,21.9519,21.9774,21.9455,21.9519,26258.0
2017-06-27 15:30:00,34.38,34.39,34.27,34.28,124528.0,21.9519,21.9583,21.8816,21.888,124528.0
2017-06-28 09:30:00,34.51,34.6,34.3,34.44,48683.0,22.0349,22.0923,21.9008,21.9902,48683.0
2017-06-28 10:00:00,34.43,34.61,34.34,34.6,46871.0,21.9838,22.0987,21.9263,22.0923,46871.0
2017-06-28 10:30:00,34.6,34.71,34.53,34.7,30530.0,22.0923,22.1626,22.0476,22.1562,30530.0
2017-06-28 11:00:00,34.7,34.77,34.68,34.73,22492.0,22.1562,22.2009,22.1434,22.1753,22492.0
2017-06-28 11:30:00,34.73,34.98,34.7,34.96,55730.0,22.1753,22.335,22.1562,22.3222,55730.0
2017-06-28 12:00:00,34.95,34.97,34.84,34.88,27713.0,22.3158,22.3286,22.2456,22.2711,27713.0
2017-06-28 12:30:00,34.87,34.93,34.84,34.85,36171.0,22.2647,22.3031,22.2456,22.252,36171.0
2017-06-28 13:00:00,34.84,34.84,34.79,34.83,12460.0,22.2456,22.2456,22.2137,22.2392,12460.0
2017-06-28 13:30:00,34.83,34.87,34.82,34.86,18359.0,22.2392,22.2647,22.2328,22.2584,18359.0
2017-06-28 14:00:00,34.86,34.88,34.83,34.84,25605.0,22.2584,22.2711,22.2392,22.2456,25605.0
2017-06-28 14:30:00,34.84,34.84,34.79,34.8,25051.0,22.2456,22.2456,22.2137,22.22,25051.0
2017-06-28 15:00:00,34.79,34.83,34.74,34.77,43637.0,22.2137,22.2392,22.1817,22.2009,43637.0
2017-06-28 15:30:00,34.77,34.77,34.67,34.72,116279.0,22.2009,22.2009,22.137,22.169,116279.0
2017-06-29 09:30:00,34.55,34.79,34.36,34.5,64571.0,22.0604,22.2137,21.9391,22.0285,64571.0
2017-06-29 10:00:00,34.5,34.5,34.19,34.27,57175.0,22.0285,22.0285,21.8306,21.8816,57175.0
2017-06-29 10:30:00,34.27,34.41,34.25,34.3,35360.0,21.8816,21.971,21.8689,21.9008,35360.0
2017-06-29 11:00:00,34.3,34.3,34.17,34.22,43340.0,21.9008,21.9008,21.8178,21.8497,43340.0
2017-06-29 11:30:00,34.21,34.26,34.13,34.13,50081.0,21.8433,21.8753,21.7922,21.7922,50081.0
2017-06-29 12:00:00,34.13,34.17,34.06,34.07,64002.0,21.7922,21.8178,21.7475,21.7539,64002.0
2017-06-29 12:30:00,34.08,34.1,34.0,34.01,50653.0,21.7603,21.7731,21.7092,21.7156,50653.0
2017-06-29 13:00:00,34.0,34.02,33.87,33.95,66884.0,21.7092,21.722,21.6262,21.6773,66884.0
2017-06-29 13:30:00,33.97,34.11,33.97,34.09,32062.0,21.6901,21.7795,21.6901,21.7667,32062.0
2017-06-29 14:00:00,34.09,34.21,34.06,34.2,40400.0,21.7667,21.8433,21.7475,21.8369,40400.0
2017-06-29 14:30:00,34.19,34.2,34.14,34.17,24367.0,21.8306,21.8369,21.7986,21.8178,24367.0
2017-06-29 15:00:00,34.18,34.24,34.14,34.16,49049.0,21.8242,21.8625,21.7986,21.8114,49049.0
2017-06-29 15:30:00,34.16,34.26,34.15,34.2,115673.0,21.8114,21.8753,21.805,21.8369,115673.0
2017-06-30 09:30:00,34.21,34.28,33.92,34.01,80298.0,21.8433,21.888,21.6582,21.7156,80298.0
2017-06-30 10:00:00,34.02,34.22,34.02,34.21,43418.0,21.722,21.8497,21.722,21.8433,43418.0
2017-06-30 10:30:00,34.22,34.38,34.17,34.37,32985.0,21.8497,21.9519,21.8178,21.9455,32985.0
2017-06-30 11:00:00,34.37,34.48,34.37,34.39,45887.0,21.9455,22.0157,21.9455,21.9583,45887.0
2017-06-30 11:30:00,34.38,34.4,34.3,34.37,26935.0,21.9519,21.9646,21.9008,21.9455,26935.0
2017-06-30 12:00:00,34.37,34.39,34.3,34.3,30628.0,21.9455,21.9583,21.9008,21.9008,30628.0
2017-06-30 12:30:00,34.31,34.34,34.25,34.28,32419.0,21.9072,21.9263,21.8689,21.888,32419.0
2017-06-30 13:00:00,34.28,34.36,34.23,34.23,34029.0,21.888,21.9391,21.8561,21.8561,34029.0
2017-06-30 13:30:00,34.23,34.35,34.21,34.33,33250.0,21.8561,21.9327,21.8433,21.9199,33250.0
2017-06-30 14:00:00,34.34,34.4,34.33,34.36,32120.0,21.9263,21.9646,21.9199,21.9391,32120.0
2017-06-30 14:30:00,34.37,34.42,34.29,34.38,42672.0,21.9455,21.9774,21.8944,21.9519,42672.0
2017-06-30 15:00:00,34.38,34.48,34.37,34.48,49915.0,21.9519,22.0157,21.9455,22.0157,49915.0
2017-06-30 15:30:00,34.47,34.51,34.36,34.36,191884.0,22.0093,22.0349,21.9391,21.9391,191884.0
2017-07-03 09:30:00,34.65,34.95,34.62,34.86,64107.0,22.1243,22.3158,22.1051,22.2584,64107.0
2017-07-03 10:00:00,34.87,35.04,34.8,34.85,52254.0,22.2647,22.3733,22.22,22.252,52254.0
2017-07-03 10:30:00,34.85,34.91,34.75,34.84,42865.0,22.252,22.2903,22.1881,22.2456,42865.0
2017-07-03 11:00:00,34.84,34.97,34.84,34.88,34812.0,22.2456,22.3286,22.2456,22.2711,34812.0
2017-07-03 11:30:00,34.88,34.96,34.86,34.96,21120.0,22.2711,22.3222,22.2584,22.3222,21120.0
2017-07-03 12:00:00,34.96,34.96,34.77,34.77,36073.0,22.3222,22.3222,22.2009,22.2009,36073.0
2017-07-03 12:30:00,34.78,34.94,34.76,34.87,92030.0,22.2073,22.3094,22.1945,22.2647,92030.0
2017-07-05 09:30:00,34.81,34.89,34.35,34.48,58030.0,22.2264,22.2775,21.9327,22.0157,58030.0
2017-07-05 10:00:00,34.49,34.69,34.43,34.64,75936.0,22.0221,22.1498,21.9838,22.1179,75936.0
2017-07-05 10:30:00,34.65,34.71,34.59,34.62,62709.0,22.1243,22.1626,22.086,22.1051,62709.0
2017-07-05 11:00:00,34.63,34.69,34.58,34.6,41215.0,22.1115,22.1498,22.0796,22.0923,41215.0
2017-07-05 11:30:00,34.61,34.64,34.53,34.55,31360.0,22.0987,22.1179,22.0476,22.0604,31360.0
2017-07-05 12:00:00,34.55,34.56,34.45,34.47,23607.0,22.0604,22.0668,21.9966,22.0093,23607.0
2017-07-05 12:30:00,34.48,34.54,34.47,34.48,22821.0,22.0157,22.054,22.0093,22.0157,22821.0
2017-07-05 13:00:00,34.47,34.5,34.39,34.41,21056.0,22.0093,22.0285,21.9583,21.971,21056.0
2017-07-05 13:30:00,34.4,34.41,34.29,34.33,33378.0,21.9646,21.971,21.8944,21.9199,33378.0
2017-07-05 14:00:00,34.34,34.37,34.2,34.36,45985.0,21.9263,21.9455,21.8369,21.9391,45985.0
2017-07-05 14:30:00,34.37,34.37,34.3,34.35,37716.0,21.9455,21.9455,21.9008,21.9327,37716.0
2017-07-05 15:00:00,34.36,34.45,34.33,34.44,38840.0,21.9391,21.9966,21.9199,21.9902,38840.0
2017-07-05 15:30:00,34.43,34.55,34.43,34.52,146569.0,21.9838,22.0604,21.9838,22.0413,146569.0
2017-07-06 09:30:00,34.38,34.55,34.3,34.33,35235.0,21.9519,22.0604,21.9008,21.9199,35235.0
2017-07-06 10:00:00,34.31,34.32,33.96,33.97,69413.0,21.9072,21.9136,21.6837,21.6901,69413.0
2017-07-06 10:30:00,33.97,34.06,33.89,34.03,112504.0,21.6901,21.7475,21.639,21.7284,112504.0
2017-07-06 11:00:00,34.03,34.13,34.02,34.04,56790.0,21.7284,21.7922,21.722,21.7348,56790.0
2017-07-06 11:30:00,34.05,34.25,34.03,34.23,41971.0,21.7412,21.8689,21.7284,21.8561,41971.0
2017-07-06 12:00:00,34.23,34.27,34.19,34.21,24654.0,21.8561,21.8816,21.8306,21.8433,24654.0
2017-07-06 12:30:00,34.21,34.21,34.12,34.14,17319.0,21.8433,21.8433,21.7859,21.7986,17319.0
2017-07-06 13:00:00,34.14,34.27,34.13,34.26,24327.0,21.7986,21.8816,21.7922,21.8753,24327.0
2017-07-06 13:30:00,34.25,34.27,34.16,34.19,24099.0,21.8689,21.8816,21.8114,21.8306,24099.0
2017-07-06 14:00:00,34.18,34.19,34.14,34.18,26306.0,21.8242,21.8306,21.7986,21.8242,26306.0
2017-07-06 14:30:00,34.17,34.22,34.16,34.2,33889.0,21.8178,21.8497,21.8114,21.8369,33889.0
2017-07-06 15:00:00,34.2,34.2,34.06,34.07,42721.0,21.8369,21.8369,21.7475,21.7539,42721.0
2017-07-06 15:30:00,34.05,34.1,34.02,34.07,120916.0,21.7412,21.7731,21.722,21.7539,120916.0
2017-07-07 09:30:00,34.19,34.52,34.05,34.51,107466.0,21.8306,22.0413,21.7412,22.0349,107466.0
2017-07-07 10:00:00,34.51,34.51,34.07,34.22,103428.0,22.0349,22.0349,21.7539,21.8497,103428.0
2017-07-07 10:30:00,34.23,34.29,34.14,34.16,71777.0,21.8561,21.8944,21.7986,21.8114,71777.0
2017-07-07 11:00:00,34.17,34.44,34.17,34.4,42124.0,21.8178,21.9902,21.8178,21.9646,42124.0
2017-07-07 11:30:00,34.41,34.52,34.41,34.5,31221.0,21.971,22.0413,21.971,22.0285,31221.0
2017-07-07 12:00:00,34.5,34.52,34.45,34.49,21613.0,22.0285,22.0413,21.9966,22.0221,21613.0
2017-07-07 12:30:00,34.5,34.56,34.49,34.51,18275.0,22.0285,22.0668,22.0221,22.0349,18275.0
2017-07-07 13:00:00,34.5,34.51,34.45,34.46,17293.0,22.0285,22.0349,21.9966,22.003,17293.0
2017-07-07 13:30:00,34.47,34.65,34.47,34.64,22489.0,22.0093,22.1243,22.0093,22.1179,22489.0
2017-07-07 14:00:00,34.65,34.66,34.6,34.63,23995.0,22.1243,22.1307,22.0923,22.1115,23995.0
2017-07-07 14:30:00,34.63,34.64,34.55,34.55,26155.0,22.1115,22.1179,22.0604,22.0604,26155.0
2017-07-07 15:00:00,34.55,34.6,34.47,34.48,47833.0,22.0604,22.0923,22.0093,22.0157,47833.0
2017-07-07 15:30:00,34.47,34.49,34.4,34.42,112016.0,22.0093,22.0221,21.9646,21.9774,112016.0
2017-07-10 09:30:00,34.4,34.44,33.8,33.8,168987.0,21.9646,21.9902,21.5815,21.5815,168987.0
2017-07-10 10:00:00,33.82,34.04,33.71,33.77,102402.0,21.5943,21.7348,21.5241,21.5624,102402.0
2017-07-10 10:30:00,33.78,33.9,33.74,33.81,54059.0,21.5688,21.6454,21.5432,21.5879,54059.0
2017-07-10 11:00:00,33.81,33.84,33.73,33.75,50413.0,21.5879,21.6071,21.5368,21.5496,50413.0
2017-07-10 11:30:00,33.75,33.76,33.66,33.75,50347.0,21.5496,21.556,21.4921,21.5496,50347.0
2017-07-10 12:00:00,33.75,33.77,33.63,33.67,57007.0,21.5496,21.5624,21.473,21.4985,57007.0
2017-07-10 12:30:00,33.66,33.69,33.6,33.62,43675.0,21.4921,21.5113,21.4538,21.4666,43675.0
2017-07-10 13:00:00,33.62,33.69,33.61,33.69,43678.0,21.4666,21.5113,21.4602,21.5113,43678.0
2017-07-10 13:30:00,33.69,33.69,33.62,33.63,38219.0,21.5113,21.5113,21.4666,21.473,38219.0
2017-07-10 14:00:00,33.63,33.65,33.56,33.58,66022.0,21.473,21.4858,21.4283,21.4411,66022.0
2017-07-10 14:30:00,33.57,33.62,33.52,33.6,56297.0,21.4347,21.4666,21.4028,21.4538,56297.0
2017-07-10 15:00:00,33.6,33.66,33.56,33.63,77858.0,21.4538,21.4921,21.4283,21.473,77858.0
2017-07-10 15:30:00,33.63,33.63,33.45,33.48,215929.0,21.473,21.473,21.3581,21.3772,215929.0
2017-07-11 09:30:00,33.49,33.49,33.13,33.16,89481.0,21.3836,21.3836,21.1537,21.1729,89481.0
2017-07-11 10:00:00,33.17,33.17,32.93,32.97,103035.0,21.1793,21.1793,21.026,21.0516,103035.0
2017-07-11 10:30:00,32.99,33.22,32.98,33.22,52902.0,21.0643,21.2112,21.058,21.2112,52902.0
2017-07-11 11:00:00,33.22,33.22,32.92,33.0,106705.0,21.2112,21.2112,21.0197,21.0707,106705.0
2017-07-11 11:30:00,33.0,33.21,32.99,33.17,70688.0,21.0707,21.2048,21.0643,21.1793,70688.0
2017-07-11 12:00:00,33.17,33.23,33.15,33.22,32428.0,21.1793,21.2176,21.1665,21.2112,32428.0
2017-07-11 12:30:00,33.22,33.26,33.15,33.18,38355.0,21.2112,21.2367,21.1665,21.1857,38355.0
2017-07-11 13:00:00,33.18,33.23,33.12,33.2,53425.0,21.1857,21.2176,21.1474,21.1984,53425.0
2017-07-11 13:30:00,33.2,33.37,33.2,33.36,54677.0,21.1984,21.307,21.1984,21.3006,54677.0
2017-07-11 14:00:00,33.36,33.41,33.29,33.37,34819.0,21.3006,21.3325,21.2559,21.307,34819.0
2017-07-11 14:30:00,33.38,33.42,33.31,33.39,41828.0,21.3134,21.3389,21.2687,21.3197,41828.0
2017-07-11 15:00:00,33.38,33.42,33.37,33.42,49985.0,21.3134,21.3389,21.307,21.3389,49985.0
2017-07-11 15:30:00,33.43,33.46,33.32,33.35,150255.0,21.3453,21.3644,21.2751,21.2942,150255.0
2017-07-12 09:30:00,33.6,34.1,33.5,33.99,120139.0,21.4538,21.7731,21.39,21.7029,120139.0
2017-07-12 10:00:00,34.01,34.15,33.96,34.08,43100.0,21.7156,21.805,21.6837,21.7603,43100.0
2017-07-12 10:30:00,34.09,34.13,34.01,34.03,27913.0,21.7667,21.7922,21.7156,21.7284,27913.0
2017-07-12 11:00:00,34.04,34.09,33.96,34.06,46433.0,21.7348,21.7667,21.6837,21.7475,46433.0
2017-07-12 11:30:00,34.07,34.13,34.04,34.05,57467.0,21.7539,21.7922,21.7348,21.7412,57467.0
2017-07-12 12:00:00,34.05,34.08,33.99,34.03,37053.0,21.7412,21.7603,21.7029,21.7284,37053.0
2017-07-12 12:30:00,34.03,34.03,33.95,33.97,12094.0,21.7284,21.7284,21.6773,21.6901,12094.0
2017-07-12 13:00:00,33.98,33.98,33.9,33.93,24514.0,21.6965,21.6965,21.6454,21.6645,24514.0
2017-07-12 13:30:00,33.93,34.05,33.93,34.05,33248.0,21.6645,21.7412,21.6645,21.7412,33248.0
2017-07-12 14:00:00,34.04,34.04,33.97,34.02,30060.0,21.7348,21.7348,21.6901,21.722,30060.0
2017-07-12 14:30:00,34.02,34.02,33.96,33.96,36789.0,21.722,21.722,21.6837,21.6837,36789.0
2017-07-12 15:00:00,33.97,34.0,33.96,33.98,41605.0,21.6901,21.7092,21.6837,21.6965,41605.0
2017-07-12 15:30:00,33.98,34.0,33.96,33.98,146416.0,21.6965,21.7092,21.6837,21.6965,146416.0
2017-07-13 09:30:00,33.97,34.03,33.82,33.99,24981.0,21.6901,21.7284,21.5943,21.7029,24981.0
2017-07-13 10:00:00,34.0,34.13,33.97,34.05,36633.0,21.7092,21.7922,21.6901,21.7412,36633.0
2017-07-13 10:30:00,34.05,34.08,34.0,34.0,72931.0,21.7412,21.7603,21.7092,21.7092,72931.0
2017-07-13 11:00:00,34.0,34.07,33.97,33.99,60820.0,21.7092,21.7539,21.6901,21.7029,60820.0
2017-07-13 11:30:00,33.99,33.99,33.86,33.87,31847.0,21.7029,21.7029,21.6198,21.6262,31847.0
2017-07-13 12:00:00,33.86,33.99,33.85,33.98,27449.0,21.6198,21.7029,21.6135,21.6965,27449.0
2017-07-13 12:30:00,33.98,34.05,33.97,34.01,17378.0,21.6965,21.7412,21.6901,21.7156,17378.0
2017-07-13 13:00:00,34.01,34.02,33.98,33.99,23268.0,21.7156,21.722,21.6965,21.7029,23268.0
2017-07-13 13:30:00,33.98,34.0,33.97,33.99,33754.0,21.6965,21.7092,21.6901,21.7029,33754.0
2017-07-13 14:00:00,34.0,34.0,33.97,33.99,20976.0,21.7092,21.7092,21.6901,21.7029,20976.0
2017-07-13 14:30:00,33.99,34.0,33.97,33.99,19859.0,21.7029,21.7092,21.6901,21.7029,19859.0
2017-07-13 15:00:00,33.99,34.01,33.98,33.99,35803.0,21.7029,21.7156,21.6965,21.7029,35803.0
2017-07-13 15:30:00,33.99,34.04,33.93,33.95,207713.0,21.7029,21.7348,21.6645,21.6773,207713.0
2017-07-14 09:30:00,34.23,34.45,34.11,34.35,93123.0,21.8561,21.9966,21.7795,21.9327,93123.0
2017-07-14 10:00:00,34.34,34.48,34.33,34.47,49660.0,21.9263,22.0157,21.9199,22.0093,49660.0
2017-07-14 10:30:00,34.48,34.61,34.48,34.59,51746.0,22.0157,22.0987,22.0157,22.086,51746.0
2017-07-14 11:00:00,34.58,34.6,34.45,34.57,50114.0,22.0796,22.0923,21.9966,22.0732,50114.0
2017-07-14 11:30:00,34.58,34.58,34.47,34.51,24364.0,22.0796,22.0796,22.0093,22.0349,24364.0
2017-07-14 12:00:00,34.52,34.6,34.51,34.59,22603.0,22.0413,22.0923,22.0349,22.086,22603.0
2017-07-14 12:30:00,34.59,34.65,34.58,34.6,25956.0,22.086,22.1243,22.0796,22.0923,25956.0
2017-07-14 13:00:00,34.6,34.77,34.6,34.7,47184.0,22.0923,22.2009,22.0923,22.1562,47184.0
2017-07-14 13:30:00,34.7,34.7,34.64,34.7,26285.0,22.1562,22.1562,22.1179,22.1562,26285.0
2017-07-14 14:00:00,34.7,34.77,34.68,34.77,24878.0,22.1562,22.2009,22.1434,22.2009,24878.0
2017-07-14 14:30:00,34.76,34.8,34.75,34.8,50854.0,22.1945,22.22,22.1881,22.22,50854.0
2017-07-14 15:00:00,34.8,34.88,34.78,34.84,54776.0,22.22,22.2711,22.2073,22.2456,54776.0
2017-07-14 15:30:00,34.84,34.85,34.73,34.75,146064.0,22.2456,22.252,22.1753,22.1881,146064.0
2017-07-17 09:30:00,34.64,34.68,34.36,34.39,123132.0,22.1179,22.1434,21.9391,21.9583,123132.0
2017-07-17 10:00:00,34.43,34.65,34.41,34.62,49684.0,21.9838,22.1243,21.971,22.1051,49684.0
2017-07-17 10:30:00,34.63,34.71,34.61,34.63,31155.0,22.1115,22.1626,22.0987,22.1115,31155.0
2017-07-17 11:00:00,34.63,34.65,34.58,34.62,54351.0,22.1115,22.1243,22.0796,22.1051,54351.0
2017-07-17 11:30:00,34.62,34.62,34.57,34.61,42514.0,22.1051,22.1051,22.0732,22.0987,42514.0
2017-07-17 12:00:00,34.6,34.63,34.57,34.63,34269.0,22.0923,22.1115,22.0732,22.1115,34269.0
2017-07-17 12:30:00,34.64,34.69,34.62,34.64,34623.0,22.1179,22.1498,22.1051,22.1179,34623.0
2017-07-17 13:00:00,34.65,34.68,34.62,34.64,41425.0,22.1243,22.1434,22.1051,22.1179,41425.0
2017-07-17 13:30:00,34.65,34.78,34.64,34.72,45139.0,22.1243,22.2073,22.1179,22.169,45139.0
2017-07-17 14:00:00,34.71,34.79,34.67,34.77,36859.0,22.1626,22.2137,22.137,22.2009,36859.0
2017-07-17 14:30:00,34.77,34.81,34.75,34.8,32911.0,22.2009,22.2264,22.1881,22.22,32911.0
2017-07-17 15:00:00,34.81,34.82,34.72,34.73,36956.0,22.2264,22.2328,22.169,22.1753,36956.0
2017-07-17 15:30:00,34.73,34.77,34.72,34.75,124765.0,22.1753,22.2009,22.169,22.1881,124765.0
2017-07-18 09:30:00,34.71,34.73,34.57,34.71,58288.0,22.1626,22.1753,22.0732,22.1626,58288.0
2017-07-18 10:00:00,34.71,34.85,34.69,34.8,29664.0,22.1626,22.252,22.1498,22.22,29664.0
2017-07-18 10:30:00,34.82,34.85,34.68,34.69,33913.0,22.2328,22.252,22.1434,22.1498,33913.0
2017-07-18 11:00:00,34.68,34.74,34.64,34.66,42719.0,22.1434,22.1817,22.1179,22.1307,42719.0
2017-07-18 11:30:00,34.65,34.72,34.62,34.7,24251.0,22.1243,22.169,22.1051,22.1562,24251.0
2017-07-18 12:00:00,34.72,34.77,34.72,34.76,19131.0,22.169,22.2009,22.169,22.1945,19131.0
2017-07-18 12:30:00,34.75,34.78,34.74,34.78,8471.0,22.1881,22.2073,22.1817,22.2073,8471.0
2017-07-18 13:00:00,34.78,34.81,34.69,34.7,26351.0,22.2073,22.2264,22.1498,22.1562,26351.0
2017-07-18 13:30:00,34.7,34.72,34.64,34.72,27057.0,22.1562,22.169,22.1179,22.169,27057.0
2017-07-18 14:00:00,34.72,34.74,34.69,34.73,27620.0,22.169,22.1817,22.1498,22.1753,27620.0
2017-07-18 14:30:00,34.73,34.78,34.71,34.77,16247.0,22.1753,22.2073,22.1626,22.2009,16247.0
2017-07-18 15:00:00,34.76,34.82,34.75,34.75,17521.0,22.1945,22.2328,22.1881,22.1881,17521.0
2017-07-18 15:30:00,34.75,34.77,34.67,34.69,104341.0,22.1881,22.2009,22.137,22.1498,104341.0
2017-07-19 09:30:00,34.69,34.8,34.56,34.69,56054.0,22.1498,22.22,22.0668,22.1498,56054.0
2017-07-19 10:00:00,34.69,34.82,34.69,34.77,18031.0,22.1498,22.2328,22.1498,22.2009,18031.0
2017-07-19 10:30:00,34.77,34.85,34.75,34.82,24703.0,22.2009,22.252,22.1881,22.2328,24703.0
2017-07-19 11:00:00,34.82,34.89,34.82,34.89,22567.0,22.2328,22.2775,22.2328,22.2775,22567.0
2017-07-19 11:30:00,34.93,34.95,34.87,34.89,28604.0,22.3031,22.3158,22.2647,22.2775,28604.0
2017-07-19 12:00:00,34.89,34.98,34.84,34.96,17179.0,22.2775,22.335,22.2456,22.3222,17179.0
2017-07-19 12:30:00,34.96,34.97,34.89,34.9,17847.0,22.3222,22.3286,22.2775,22.2839,17847.0
2017-07-19 13:00:00,34.91,34.97,34.91,34.95,13979.0,22.2903,22.3286,22.2903,22.3158,13979.0
2017-07-19 13:30:00,34.96,34.99,34.94,34.98,19057.0,22.3222,22.3414,22.3094,22.335,19057.0
2017-07-19 14:00:00,34.99,34.99,34.94,34.95,12255.0,22.3414,22.3414,22.3094,22.3158,12255.0
2017-07-19 14:30:00,34.96,34.99,34.95,34.97,14539.0,22.3222,22.3414,22.3158,22.3286,14539.0
2017-07-19 15:00:00,34.98,35.0,34.94,34.95,49448.0,22.335,22.3477,22.3094,22.3158,49448.0
2017-07-19 15:30:00,34.95,34.96,34.9,34.95,87541.0,22.3158,22.3222,22.2839,22.3158,87541.0
2017-07-20 09:30:00,34.98,35.11,34.88,35.0,76010.0,22.335,22.418,22.2711,22.3477,76010.0
2017-07-20 10:00:00,35.01,35.08,34.96,34.99,32689.0,22.3541,22.3988,22.3222,22.3414,32689.0
2017-07-20 10:30:00,35.0,35.12,34.99,35.06,35045.0,22.3477,22.4244,22.3414,22.3861,35045.0
2017-07-20 11:00:00,35.07,35.07,34.96,34.97,67536.0,22.3924,22.3924,22.3222,22.3286,67536.0
2017-07-20 11:30:00,34.97,34.99,34.93,34.94,14103.0,22.3286,22.3414,22.3031,22.3094,14103.0
2017-07-20 12:00:00,34.92,34.93,34.85,34.92,41285.0,22.2967,22.3031,22.252,22.2967,41285.0
2017-07-20 12:30:00,34.93,34.99,34.93,34.95,13825.0,22.3031,22.3414,22.3031,22.3158,13825.0
2017-07-20 13:00:00,34.96,34.98,34.91,34.95,18296.0,22.3222,22.335,22.2903,22.3158,18296.0
2017-07-20 13:30:00,34.94,35.01,34.93,34.93,24715.0,22.3094,22.3541,22.3031,22.3031,24715.0
2017-07-20 14:00:00,34.93,34.94,34.89,34.91,44593.0,22.3031,22.3094,22.2775,22.2903,44593.0
2017-07-20 14:30:00,34.91,34.92,34.88,34.9,76253.0,22.2903,22.2967,22.2711,22.2839,76253.0
2017-07-20 15:00:00,34.9,34.91,34.8,34.8,52980.0,22.2839,22.2903,22.22,22.22,52980.0
2017-07-20 15:30:00,34.8,34.81,34.68,34.7,168331.0,22.22,22.2264,22.1434,22.1562,168331.0
2017-07-21 09:30:00,34.69,35.02,34.61,34.9,101335.0,22.1498,22.3605,22.0987,22.2839,101335.0
2017-07-21 10:00:00,34.91,34.96,34.88,34.89,26243.0,22.2903,22.3222,22.2711,22.2775,26243.0
2017-07-21 10:30:00,34.89,34.98,34.88,34.96,13377.0,22.2775,22.335,22.2711,22.3222,13377.0
2017-07-21 11:00:00,34.95,34.95,34.87,34.88,13255.0,22.3158,22.3158,22.2647,22.2711,13255.0
2017-07-21 11:30:00,34.88,34.98,34.88,34.98,21501.0,22.2711,22.335,22.2711,22.335,21501.0
2017-07-21 12:00:00,34.97,34.98,34.9,34.93,17057.0,22.3286,22.335,22.2839,22.3031,17057.0
2017-07-21 12:30:00,34.92,34.95,34.91,34.93,12804.0,22.2967,22.3158,22.2903,22.3031,12804.0
2017-07-21 13:00:00,34.92,34.95,34.92,34.94,16899.0,22.2967,22.3158,22.2967,22.3094,16899.0
2017-07-21 13:30:00,34.93,34.96,34.92,34.96,26751.0,22.3031,22.3222,22.2967,22.3222,26751.0
2017-07-21 14:00:00,34.97,35.03,34.96,35.02,27761.0,22.3286,22.3669,22.3222,22.3605,27761.0
2017-07-21 14:30:00,35.01,35.01,34.96,34.96,17768.0,22.3541,22.3541,22.3222,22.3222,17768.0
2017-07-21 15:00:00,34.96,34.99,34.96,34.97,18928.0,22.3222,22.3414,22.3222,22.3286,18928.0
2017-07-21 15:30:00,34.97,35.06,34.97,34.99,156403.0,22.3286,22.3861,22.3286,22.3414,156403.0
2017-07-24 09:30:00,34.99,35.05,34.7,34.76,53646.0,22.3414,22.3797,22.1562,22.1945,53646.0
2017-07-24 10:00:00,34.76,34.79,34.67,34.75,38057.0,22.1945,22.2137,22.137,22.1881,38057.0
2017-07-24 10:30:00,34.74,34.76,34.7,34.72,43779.0,22.1817,22.1945,22.1562,22.169,43779.0
2017-07-24 11:00:00,34.72,34.83,34.71,34.77,42893.0,22.169,22.2392,22.1626,22.2009,42893.0
2017-07-24 11:30:00,34.76,34.81,34.73,34.75,26960.0,22.1945,22.2264,22.1753,22.1881,26960.0
2017-07-24 12:00:00,34.74,34.81,34.73,34.8,23616.0,22.1817,22.2264,22.1753,22.22,23616.0
2017-07-24 12:30:00,34.81,34.82,34.79,34.8,20242.0,22.2264,22.2328,22.2137,22.22,20242.0
2017-07-24 13:00:00,34.8,34.82,34.79,34.8,19352.0,22.22,22.2328,22.2137,22.22,19352.0
2017-07-24 13:30:00,34.8,34.87,34.8,34.86,15980.0,22.22,22.2647,22.22,22.2584,15980.0
2017-07-24 14:00:00,34.86,34.89,34.85,34.87,19946.0,22.2584,22.2775,22.252,22.2647,19946.0
2017-07-24 14:30:00,34.87,34.91,34.84,34.84,34736.0,22.2647,22.2903,22.2456,22.2456,34736.0
2017-07-24 15:00:00,34.85,34.91,34.85,34.9,24245.0,22.252,22.2903,22.252,22.2839,24245.0
2017-07-24 15:30:00,34.9,34.91,34.86,34.91,144851.0,22.2839,22.2903,22.2584,22.2903,144851.0
2017-07-25 09:30:00,35.0,35.0,34.63,34.78,43002.0,22.3477,22.3477,22.1115,22.2073,43002.0
2017-07-25 10:00:00,34.76,34.93,34.73,34.93,26298.0,22.1945,22.3031,22.1753,22.3031,26298.0
2017-07-25 10:30:00,34.94,35.0,34.81,34.81,59228.0,22.3094,22.3477,22.2264,22.2264,59228.0
2017-07-25 11:00:00,34.8,34.97,34.8,34.94,32246.0,22.22,22.3286,22.22,22.3094,32246.0
2017-07-25 11:30:00,34.94,34.99,34.9,34.98,17230.0,22.3094,22.3414,22.2839,22.335,17230.0
2017-07-25 12:00:00,34.98,35.0,34.94,34.98,36124.0,22.335,22.3477,22.3094,22.335,36124.0
2017-07-25 12:30:00,34.98,34.99,34.92,34.94,21922.0,22.335,22.3414,22.2967,22.3094,21922.0
2017-07-25 13:00:00,34.94,34.95,34.88,34.9,18881.0,22.3094,22.3158,22.2711,22.2839,18881.0
2017-07-25 13:30:00,34.9,34.9,34.87,34.88,17612.0,22.2839,22.2839,22.2647,22.2711,17612.0
2017-07-25 14:00:00,34.89,34.89,34.81,34.83,18741.0,22.2775,22.2775,22.2264,22.2392,18741.0
2017-07-25 14:30:00,34.82,34.85,34.79,34.83,31612.0,22.2328,22.252,22.2137,22.2392,31612.0
2017-07-25 15:00:00,34.83,34.85,34.79,34.79,27407.0,22.2392,22.252,22.2137,22.2137,27407.0
2017-07-25 15:30:00,34.79,34.9,34.78,34.87,181706.0,22.2137,22.2839,22.2073,22.2647,181706.0
2017-07-26 09:30:00,35.05,35.11,34.76,34.94,56244.0,22.3797,22.418,22.1945,22.3094,56244.0
2017-07-26 10:00:00,34.94,34.99,34.86,34.9,38528.0,22.3094,22.3414,22.2584,22.2839,38528.0
2017-07-26 10:30:00,34.89,34.97,34.86,34.93,30941.0,22.2775,22.3286,22.2584,22.3031,30941.0
2017-07-26 11:00:00,34.91,34.93,34.87,34.9,38523.0,22.2903,22.3031,22.2647,22.2839,38523.0
2017-07-26 11:30:00,34.9,34.99,34.89,34.93,28439.0,22.2839,22.3414,22.2775,22.3031,28439.0
2017-07-26 12:00:00,34.93,34.98,34.89,34.97,19939.0,22.3031,22.335,22.2775,22.3286,19939.0
2017-07-26 12:30:00,34.97,34.98,34.94,34.94,24440.0,22.3286,22.335,22.3094,22.3094,24440.0
2017-07-26 13:00:00,34.94,34.94,34.89,34.89,13464.0,22.3094,22.3094,22.2775,22.2775,13464.0
2017-07-26 13:30:00,34.89,34.95,34.88,34.89,25247.0,22.2775,22.3158,22.2711,22.2775,25247.0
2017-07-26 14:00:00,34.88,35.0,34.85,35.0,97735.0,22.2711,22.3477,22.252,22.3477,97735.0
2017-07-26 14:30:00,34.99,35.0,34.91,34.91,54449.0,22.3414,22.3477,22.2903,22.2903,54449.0
2017-07-26 15:00:00,34.91,34.96,34.88,34.89,45418.0,22.2903,22.3222,22.2711,22.2775,45418.0
2017-07-26 15:30:00,34.89,34.95,34.85,34.94,154931.0,22.2775,22.3158,22.252,22.3094,154931.0
2017-07-27 09:30:00,34.98,35.01,34.82,34.94,65991.0,22.335,22.3541,22.2328,22.3094,65991.0
2017-07-27 10:00:00,34.94,34.97,34.9,34.94,22950.0,22.3094,22.3286,22.2839,22.3094,22950.0
2017-07-27 10:30:00,34.96,34.96,34.85,34.87,26279.0,22.3222,22.3222,22.252,22.2647,26279.0
2017-07-27 11:00:00,34.86,34.94,34.85,34.85,22955.0,22.2584,22.3094,22.252,22.252,22955.0
2017-07-27 11:30:00,34.84,34.88,34.82,34.83,21721.0,22.2456,22.2711,22.2328,22.2392,21721.0
2017-07-27 12:00:00,34.82,34.97,34.82,34.94,42122.0,22.2328,22.3286,22.2328,22.3094,42122.0
2017-07-27 12:30:00,34.94,35.0,34.9,34.92,45281.0,22.3094,22.3477,22.2839,22.2967,45281.0
2017-07-27 13:00:00,34.91,34.94,34.89,34.92,25908.0,22.2903,22.3094,22.2775,22.2967,25908.0
2017-07-27 13:30:00,34.92,34.92,34.8,34.84,24838.0,22.2967,22.2967,22.22,22.2456,24838.0
2017-07-27 14:00:00,34.84,34.89,34.82,34.83,17739.0,22.2456,22.2775,22.2328,22.2392,17739.0
2017-07-27 14:30:00,34.84,34.89,34.83,34.88,24045.0,22.2456,22.2775,22.2392,22.2711,24045.0
2017-07-27 15:00:00,34.88,34.88,34.78,34.79,53967.0,22.2711,22.2711,22.2073,22.2137,53967.0
2017-07-27 15:30:00,34.79,34.81,34.67,34.74,221546.0,22.2137,22.2264,22.137,22.1817,221546.0
2017-07-28 09:30:00,34.79,35.0,34.35,34.78,84884.0,22.2137,22.3477,21.9327,22.2073,84884.0
2017-07-28 10:00:00,34.78,34.85,34.75,34.83,41738.0,22.2073,22.252,22.1881,22.2392,41738.0
2017-07-28 10:30:00,34.84,34.84,34.79,34.81,29605.0,22.2456,22.2456,22.2137,22.2264,29605.0
2017-07-28 11:00:00,34.81,34.83,34.76,34.8,25421.0,22.2264,22.2392,22.1945,22.22,25421.0
2017-07-28 11:30:00,34.79,34.81,34.71,34.71,32257.0,22.2137,22.2264,22.1626,22.1626,32257.0
2017-07-28 12:00:00,34.72,34.75,34.68,34.68,17927.0,22.169,22.1881,22.1434,22.1434,17927.0
2017-07-28 12:30:00,34.69,34.7,34.58,34.63,31189.0,22.1498,22.1562,22.0796,22.1115,31189.0
2017-07-28 13:00:00,34.64,34.65,34.56,34.56,27251.0,22.1179,22.1243,22.0668,22.0668,27251.0
2017-07-28 13:30:00,34.58,34.65,34.52,34.52,20225.0,22.0796,22.1243,22.0413,22.0413,20225.0
2017-07-28 14:00:00,34.52,34.61,34.49,34.59,50529.0,22.0413,22.0987,22.0221,22.086,50529.0
2017-07-28 14:30:00,34.57,35.44,34.56,35.28,469346.0,22.0732,22.6287,22.0668,22.5265,469346.0
2017-07-28 15:00:00,35.28,35.28,34.89,34.91,99061.0,22.5265,22.5265,22.2775,22.2903,99061.0
2017-07-28 15:30:00,34.89,35.19,34.85,35.19,324509.0,22.2775,22.4691,22.252,22.4691,324509.0
2017-07-31 09:30:00,35.21,36.23,35.19,36.11,141941.0,22.4818,23.1331,22.4691,23.0565,141941.0
2017-07-31 10:00:00,36.08,36.2,35.88,35.98,98486.0,23.0373,23.114,22.9096,22.9735,98486.0
2017-07-31 10:30:00,35.97,36.1,35.9,36.04,92359.0,22.9671,23.0501,22.9224,23.0118,92359.0
2017-07-31 11:00:00,36.06,36.25,36.01,36.02,81580.0,23.0246,23.1459,22.9926,22.999,81580.0
2017-07-31 11:30:00,36.04,36.22,36.01,36.18,64379.0,23.0118,23.1267,22.9926,23.1012,64379.0
2017-07-31 12:00:00,36.17,36.18,36.09,36.13,68547.0,23.0948,23.1012,23.0437,23.0693,68547.0
2017-07-31 12:30:00,36.13,36.24,36.07,36.21,67970.0,23.0693,23.1395,23.0309,23.1203,67970.0
2017-07-31 13:00:00,36.21,36.32,36.2,36.26,67596.0,23.1203,23.1906,23.114,23.1523,67596.0
2017-07-31 13:30:00,36.26,36.45,36.25,36.39,60977.0,23.1523,23.2736,23.1459,23.2353,60977.0
2017-07-31 14:00:00,36.38,36.53,36.37,36.49,86584.0,23.2289,23.3247,23.2225,23.2991,86584.0
2017-07-31 14:30:00,36.49,36.66,36.47,36.65,71476.0,23.2991,23.4077,23.2864,23.4013,71476.0
2017-07-31 15:00:00,36.65,36.72,36.53,36.67,87297.0,23.4013,23.446,23.3247,23.4141,87297.0
2017-07-31 15:30:00,36.67,36.68,36.41,36.44,410666.0,23.4141,23.4204,23.248,23.2672,410666.0
2017-08-01 09:30:00,36.37,36.67,36.37,36.64,116696.0,23.2225,23.4141,23.2225,23.3949,116696.0
2017-08-01 10:00:00,36.69,36.71,36.49,36.68,50834.0,23.4268,23.4396,23.2991,23.4204,50834.0
2017-08-01 10:30:00,36.69,36.71,36.59,36.64,43316.0,23.4268,23.4396,23.363,23.3949,43316.0
2017-08-01 11:00:00,36.63,36.63,36.46,36.5,95773.0,23.3885,23.3885,23.28,23.3055,95773.0
2017-08-01 11:30:00,36.5,36.79,36.48,36.79,79986.0,23.3055,23.4907,23.2927,23.4907,79986.0
2017-08-01 12:00:00,36.79,36.93,36.71,36.93,45581.0,23.4907,23.5801,23.4396,23.5801,45581.0
2017-08-01 12:30:00,36.93,36.95,36.87,36.91,38474.0,23.5801,23.5928,23.5418,23.5673,38474.0
2017-08-01 13:00:00,36.91,37.13,36.87,37.08,56825.0,23.5673,23.7078,23.5418,23.6758,56825.0
2017-08-01 13:30:00,37.07,37.25,37.07,37.12,121925.0,23.6695,23.7844,23.6695,23.7014,121925.0
2017-08-01 14:00:00,37.12,37.13,36.93,36.95,65764.0,23.7014,23.7078,23.5801,23.5928,65764.0
2017-08-01 14:30:00,36.96,36.99,36.89,36.94,61149.0,23.5992,23.6184,23.5545,23.5864,61149.0
2017-08-01 15:00:00,36.95,37.0,36.86,36.87,72433.0,23.5928,23.6248,23.5354,23.5418,72433.0
2017-08-01 15:30:00,36.87,36.95,36.81,36.88,245494.0,23.5418,23.5928,23.5034,23.5481,245494.0
2017-08-02 09:30:00,36.83,36.83,36.49,36.66,57060.0,23.5162,23.5162,23.2991,23.4077,57060.0
2017-08-02 10:00:00,36.67,36.76,36.57,36.61,29003.0,23.4141,23.4715,23.3502,23.3757,29003.0
2017-08-02 10:30:00,36.63,36.65,36.54,36.54,38178.0,23.3885,23.4013,23.331,23.331,38178.0
2017-08-02 11:00:00,36.54,36.74,36.54,36.74,57301.0,23.331,23.4587,23.331,23.4587,57301.0
2017-08-02 11:30:00,36.74,36.78,36.63,36.64,30844.0,23.4587,23.4843,23.3885,23.3949,30844.0
2017-08-02 12:00:00,36.64,36.7,36.61,36.68,23760.0,23.3949,23.4332,23.3757,23.4204,23760.0
2017-08-02 12:30:00,36.69,36.7,36.65,36.7,17675.0,23.4268,23.4332,23.4013,23.4332,17675.0
2017-08-02 13:00:00,36.7,37.02,36.68,36.85,260453.0,23.4332,23.6375,23.4204,23.529,260453.0
2017-08-02 13:30:00,36.85,36.93,36.83,36.85,65002.0,23.529,23.5801,23.5162,23.529,65002.0
2017-08-02 14:00:00,36.85,36.92,36.84,36.85,38640.0,23.529,23.5737,23.5226,23.529,38640.0
2017-08-02 14:30:00,36.86,36.89,36.83,36.88,38859.0,23.5354,23.5545,23.5162,23.5481,38859.0
2017-08-02 15:00:00,36.88,36.93,36.88,36.91,68448.0,23.5481,23.5801,23.5481,23.5673,68448.0
2017-08-02 15:30:00,36.91,36.94,36.86,36.93,138625.0,23.5673,23.5864,23.5354,23.5801,138625.0
2017-08-03 09:30:00,37.0,37.23,36.87,37.06,90337.0,23.6248,23.7716,23.5418,23.6631,90337.0
2017-08-03 10:00:00,37.06,37.19,37.01,37.19,42303.0,23.6631,23.7461,23.6311,23.7461,42303.0
2017-08-03 10:30:00,37.21,37.4,37.17,37.39,44454.0,23.7588,23.8802,23.7333,23.8738,44454.0
2017-08-03 11:00:00,37.39,37.56,37.39,37.51,93047.0,23.8738,23.9823,23.8738,23.9504,93047.0
2017-08-03 11:30:00,37.52,37.61,37.5,37.54,60176.0,23.9568,24.0142,23.944,23.9696,60176.0
2017-08-03 12:00:00,37.54,37.63,37.52,37.6,48914.0,23.9696,24.027,23.9568,24.0079,48914.0
2017-08-03 12:30:00,37.61,37.76,37.61,37.73,55644.0,24.0142,24.11,24.0142,24.0909,55644.0
2017-08-03 13:00:00,37.71,37.71,37.53,37.56,59739.0,24.0781,24.0781,23.9632,23.9823,59739.0
2017-08-03 13:30:00,37.56,37.58,37.51,37.52,37529.0,23.9823,23.9951,23.9504,23.9568,37529.0
2017-08-03 14:00:00,37.51,37.6,37.49,37.49,37434.0,23.9504,24.0079,23.9376,23.9376,37434.0
2017-08-03 14:30:00,37.49,37.61,37.49,37.58,54831.0,23.9376,24.0142,23.9376,23.9951,54831.0
2017-08-03 15:00:00,37.58,37.69,37.52,37.52,59300.0,23.9951,24.0653,23.9568,23.9568,59300.0
2017-08-03 15:30:00,37.52,37.53,37.39,37.4,202350.0,23.9568,23.9632,23.8738,23.8802,202350.0
2017-08-04 09:30:00,37.35,37.57,37.32,37.36,49283.0,23.8482,23.9887,23.8291,23.8546,49283.0
2017-08-04 10:00:00,37.35,37.35,37.14,37.22,61258.0,23.8482,23.8482,23.7142,23.7652,61258.0
2017-08-04 10:30:00,37.22,37.22,36.93,36.94,75281.0,23.7652,23.7652,23.5801,23.5864,75281.0
2017-08-04 11:00:00,36.94,36.97,36.77,36.85,77593.0,23.5864,23.6056,23.4779,23.529,77593.0
2017-08-04 11:30:00,36.84,36.92,36.82,36.85,59380.0,23.5226,23.5737,23.5098,23.529,59380.0
2017-08-04 12:00:00,36.86,36.89,36.78,36.89,42973.0,23.5354,23.5545,23.4843,23.5545,42973.0
2017-08-04 12:30:00,36.89,36.94,36.88,36.94,33064.0,23.5545,23.5864,23.5481,23.5864,33064.0
2017-08-04 13:00:00,36.92,37.03,36.92,36.99,42555.0,23.5737,23.6439,23.5737,23.6184,42555.0
2017-08-04 13:30:00,36.97,37.07,36.96,37.04,41375.0,23.6056,23.6695,23.5992,23.6503,41375.0
2017-08-04 14:00:00,37.04,37.04,36.93,36.98,36862.0,23.6503,23.6503,23.5801,23.612,36862.0
2017-08-04 14:30:00,36.97,36.99,36.94,36.97,42305.0,23.6056,23.6184,23.5864,23.6056,42305.0
2017-08-04 15:00:00,36.97,37.05,36.94,37.05,60891.0,23.6056,23.6567,23.5864,23.6567,60891.0
2017-08-04 15:30:00,37.05,37.05,37.0,37.01,237751.0,23.6567,23.6567,23.6248,23.6311,237751.0
2017-08-07 09:30:00,36.91,37.23,36.77,37.05,49136.0,23.5673,23.7716,23.4779,23.6567,49136.0
2017-08-07 10:00:00,37.08,37.12,37.0,37.01,22915.0,23.6758,23.7014,23.6248,23.6311,22915.0
2017-08-07 10:30:00,37.02,37.05,36.94,36.97,24036.0,23.6375,23.6567,23.5864,23.6056,24036.0
2017-08-07 11:00:00,36.96,37.0,36.95,36.97,22832.0,23.5992,23.6248,23.5928,23.6056,22832.0
2017-08-07 11:30:00,36.97,37.03,36.95,36.98,41030.0,23.6056,23.6439,23.5928,23.612,41030.0
2017-08-07 12:00:00,36.98,37.01,36.93,36.94,24755.0,23.612,23.6311,23.5801,23.5864,24755.0
2017-08-07 12:30:00,36.95,37.0,36.95,36.98,17128.0,23.5928,23.6248,23.5928,23.612,17128.0
2017-08-07 13:00:00,36.98,37.02,36.96,37.01,16861.0,23.612,23.6375,23.5992,23.6311,16861.0
2017-08-07 13:30:00,37.01,37.06,37.01,37.06,32142.0,23.6311,23.6631,23.6311,23.6631,32142.0
2017-08-07 14:00:00,37.06,37.11,37.03,37.09,17518.0,23.6631,23.695,23.6439,23.6822,17518.0
2017-08-07 14:30:00,37.09,37.12,37.07,37.09,18492.0,23.6822,23.7014,23.6695,23.6822,18492.0
2017-08-07 15:00:00,37.09,37.11,37.08,37.1,32201.0,23.6822,23.695,23.6758,23.6886,32201.0
2017-08-07 15:30:00,37.09,37.13,37.06,37.13,85328.0,23.6822,23.7078,23.6631,23.7078,85328.0
2017-08-08 09:30:00,37.07,37.29,37.06,37.22,67102.0,23.6695,23.8099,23.6631,23.7652,67102.0
2017-08-08 10:00:00,37.23,37.34,37.19,37.33,48656.0,23.7716,23.8419,23.7461,23.8355,48656.0
2017-08-08 10:30:00,37.33,37.44,37.28,37.42,60794.0,23.8355,23.9057,23.8035,23.8929,60794.0
2017-08-08 11:00:00,37.42,37.55,37.42,37.55,46500.0,23.8929,23.9759,23.8929,23.9759,46500.0
2017-08-08 11:30:00,37.53,37.59,37.47,37.59,38505.0,23.9632,24.0015,23.9249,24.0015,38505.0
2017-08-08 12:00:00,37.6,37.66,37.51,37.55,43294.0,24.0079,24.0462,23.9504,23.9759,43294.0
2017-08-08 12:30:00,37.55,37.55,37.39,37.41,66205.0,23.9759,23.9759,23.8738,23.8865,66205.0
2017-08-08 13:00:00,37.41,37.49,37.39,37.44,25619.0,23.8865,23.9376,23.8738,23.9057,25619.0
2017-08-08 13:30:00,37.43,37.44,37.32,37.32,38113.0,23.8993,23.9057,23.8291,23.8291,38113.0
2017-08-08 14:00:00,37.32,37.39,37.3,37.35,77178.0,23.8291,23.8738,23.8163,23.8482,77178.0
2017-08-08 14:30:00,37.35,37.37,37.27,37.29,42134.0,23.8482,23.861,23.7972,23.8099,42134.0
2017-08-08 15:00:00,37.29,37.3,37.12,37.16,71147.0,23.8099,23.8163,23.7014,23.7269,71147.0
2017-08-08 15:30:00,37.16,37.18,37.05,37.18,156778.0,23.7269,23.7397,23.6567,23.7397,156778.0
2017-08-09 09:30:00,37.33,38.05,37.25,37.87,170994.0,23.8355,24.2952,23.7844,24.1803,170994.0
2017-08-09 10:00:00,37.87,37.88,37.75,37.84,65550.0,24.1803,24.1866,24.1036,24.1611,65550.0
2017-08-09 10:30:00,37.85,38.0,37.81,37.94,80672.0,24.1675,24.2633,24.142,24.225,80672.0
2017-08-09 11:00:00,37.92,38.04,37.92,38.01,107909.0,24.2122,24.2888,24.2122,24.2697,107909.0
2017-08-09 11:30:00,38.01,38.19,38.0,38.13,72563.0,24.2697,24.3846,24.2633,24.3463,72563.0
2017-08-09 12:00:00,38.12,38.31,38.12,38.22,124698.0,24.3399,24.4612,24.3399,24.4037,124698.0
2017-08-09 12:30:00,38.2,38.22,38.04,38.13,51772.0,24.391,24.4037,24.2888,24.3463,51772.0
2017-08-09 13:00:00,38.12,38.27,38.1,38.24,90099.0,24.3399,24.4357,24.3271,24.4165,90099.0
2017-08-09 13:30:00,38.24,38.3,38.2,38.3,89536.0,24.4165,24.4548,24.391,24.4548,89536.0
2017-08-09 14:00:00,38.29,38.31,38.17,38.3,85142.0,24.4484,24.4612,24.3718,24.4548,85142.0
2017-08-09 14:30:00,38.3,38.34,38.17,38.2,95580.0,24.4548,24.4804,24.3718,24.391,95580.0
2017-08-09 15:00:00,38.2,38.29,38.2,38.22,96976.0,24.391,24.4484,24.391,24.4037,96976.0
2017-08-09 15:30:00,38.22,38.37,38.22,38.32,277449.0,24.4037,24.4995,24.4037,24.4676,277449.0
2017-08-10 09:30:00,38.2,38.2,37.74,37.9,91543.0,24.391,24.391,24.0973,24.1994,91543.0
2017-08-10 10:00:00,37.91,37.93,37.77,37.86,53541.0,24.2058,24.2186,24.1164,24.1739,53541.0
2017-08-10 10:30:00,37.85,38.0,37.85,37.91,85423.0,24.1675,24.2633,24.1675,24.2058,85423.0
2017-08-10 11:00:00,37.91,38.05,37.91,37.97,79665.0,24.2058,24.2952,24.2058,24.2441,79665.0
2017-08-10 11:30:00,37.98,38.01,37.83,37.85,54490.0,24.2505,24.2697,24.1547,24.1675,54490.0
2017-08-10 12:00:00,37.87,37.88,37.78,37.82,33071.0,24.1803,24.1866,24.1228,24.1483,33071.0
2017-08-10 12:30:00,37.82,37.95,37.79,37.94,43549.0,24.1483,24.2313,24.1292,24.225,43549.0
2017-08-10 13:00:00,37.94,37.99,37.92,37.98,47299.0,24.225,24.2569,24.2122,24.2505,47299.0
2017-08-10 13:30:00,37.97,37.98,37.8,37.85,75983.0,24.2441,24.2505,24.1356,24.1675,75983.0
2017-08-10 14:00:00,37.86,37.99,37.8,37.91,45399.0,24.1739,24.2569,24.1356,24.2058,45399.0
2017-08-10 14:30:00,37.91,37.99,37.83,37.84,62711.0,24.2058,24.2569,24.1547,24.1611,62711.0
2017-08-10 15:00:00,37.84,37.92,37.79,37.88,104036.0,24.1611,24.2122,24.1292,24.1866,104036.0
2017-08-10 15:30:00,37.88,37.97,37.82,37.84,234925.0,24.1866,24.2441,24.1483,24.1611,234925.0
2017-08-11 09:30:00,37.71,37.74,37.37,37.59,109183.0,24.0781,24.0973,23.861,24.0015,109183.0
2017-08-11 10:00:00,37.61,37.61,37.26,37.27,51485.0,24.0142,24.0142,23.7908,23.7972,51485.0
2017-08-11 10:30:00,37.27,37.3,37.19,37.27,129837.0,23.7972,23.8163,23.7461,23.7972,129837.0
2017-08-11 11:00:00,37.26,37.33,37.22,37.26,61877.0,23.7908,23.8355,23.7652,23.7908,61877.0
2017-08-11 11:30:00,37.27,37.33,37.22,37.25,40641.0,23.7972,23.8355,23.7652,23.7844,40641.0
2017-08-11 12:00:00,37.26,37.3,37.22,37.26,28135.0,23.7908,23.8163,23.7652,23.7908,28135.0
2017-08-11 12:30:00,37.26,37.28,37.14,37.15,33007.0,23.7908,23.8035,23.7142,23.7205,33007.0
2017-08-11 13:00:00,37.14,37.23,37.1,37.11,55367.0,23.7142,23.7716,23.6886,23.695,55367.0
2017-08-11 13:30:00,37.12,37.18,37.09,37.16,23355.0,23.7014,23.7397,23.6822,23.7269,23355.0
2017-08-11 14:00:00,37.17,37.22,37.16,37.18,28523.0,23.7333,23.7652,23.7269,23.7397,28523.0
2017-08-11 14:30:00,37.18,37.22,37.12,37.17,40739.0,23.7397,23.7652,23.7014,23.7333,40739.0
2017-08-11 15:00:00,37.17,37.23,37.1,37.18,51030.0,23.7333,23.7716,23.6886,23.7397,51030.0
2017-08-11 15:30:00,37.17,37.23,37.11,37.14,223171.0,23.7333,23.7716,23.695,23.7142,223171.0
2017-08-14 09:30:00,37.39,37.64,37.28,37.63,138916.0,23.8738,24.0334,23.8035,24.027,138916.0
2017-08-14 10:00:00,37.66,37.74,37.63,37.72,21812.0,24.0462,24.0973,24.027,24.0845,21812.0
2017-08-14 10:30:00,37.71,37.84,37.67,37.83,34448.0,24.0781,24.1611,24.0526,24.1547,34448.0
2017-08-14 11:00:00,37.82,37.86,37.75,37.86,27185.0,24.1483,24.1739,24.1036,24.1739,27185.0
2017-08-14 11:30:00,37.86,37.86,37.74,37.77,35529.0,24.1739,24.1739,24.0973,24.1164,35529.0
2017-08-14 12:00:00,37.77,37.8,37.71,37.73,38080.0,24.1164,24.1356,24.0781,24.0909,38080.0
2017-08-14 12:30:00,37.73,37.74,37.65,37.67,27895.0,24.0909,24.0973,24.0398,24.0526,27895.0
2017-08-14 13:00:00,37.68,37.69,37.6,37.66,33988.0,24.0589,24.0653,24.0079,24.0462,33988.0
2017-08-14 13:30:00,37.66,37.66,37.54,37.6,45409.0,24.0462,24.0462,23.9696,24.0079,45409.0
2017-08-14 14:00:00,37.6,37.63,37.5,37.53,36939.0,24.0079,24.027,23.944,23.9632,36939.0
2017-08-14 14:30:00,37.53,37.57,37.49,37.56,47978.0,23.9632,23.9887,23.9376,23.9823,47978.0
2017-08-14 15:00:00,37.56,37.64,37.54,37.63,44434.0,23.9823,24.0334,23.9696,24.027,44434.0
2017-08-14 15:30:00,37.64,37.66,37.61,37.62,183185.0,24.0334,24.0462,24.0142,24.0206,183185.0
2017-08-15 09:30:00,37.55,37.55,37.15,37.34,42446.0,23.9759,23.9759,23.7205,23.8419,42446.0
2017-08-15 10:00:00,37.34,37.43,37.32,37.4,61470.0,23.8419,23.8993,23.8291,23.8802,61470.0
2017-08-15 10:30:00,37.39,37.41,37.26,37.27,62335.0,23.8738,23.8865,23.7908,23.7972,62335.0
2017-08-15 11:00:00,37.27,37.33,37.21,37.22,45345.0,23.7972,23.8355,23.7588,23.7652,45345.0
2017-08-15 11:30:00,37.22,37.22,37.11,37.11,49146.0,23.7652,23.7652,23.695,23.695,49146.0
2017-08-15 12:00:00,37.1,37.18,37.09,37.17,38346.0,23.6886,23.7397,23.6822,23.7333,38346.0
2017-08-15 12:30:00,37.17,37.18,37.12,37.14,36215.0,23.7333,23.7397,23.7014,23.7142,36215.0
2017-08-15 13:00:00,37.15,37.16,37.09,37.13,27198.0,23.7205,23.7269,23.6822,23.7078,27198.0
2017-08-15 13:30:00,37.12,37.3,37.12,37.24,40725.0,23.7014,23.8163,23.7014,23.778,40725.0
2017-08-15 14:00:00,37.25,37.39,37.25,37.38,28346.0,23.7844,23.8738,23.7844,23.8674,28346.0
2017-08-15 14:30:00,37.38,37.38,37.27,37.29,33416.0,23.8674,23.8674,23.7972,23.8099,33416.0
2017-08-15 15:00:00,37.28,37.39,37.27,37.33,46617.0,23.8035,23.8738,23.7972,23.8355,46617.0
2017-08-15 15:30:00,37.33,37.4,37.33,37.39,166128.0,23.8355,23.8802,23.8355,23.8738,166128.0
2017-08-16 09:30:00,37.51,37.64,37.49,37.55,42907.0,23.9504,24.0334,23.9376,23.9759,42907.0
2017-08-16 10:00:00,37.57,37.57,37.44,37.52,37767.0,23.9887,23.9887,23.9057,23.9568,37767.0
2017-08-16 10:30:00,37.55,37.55,37.38,37.43,62511.0,23.9759,23.9759,23.8674,23.8993,62511.0
2017-08-16 11:00:00,37.43,37.45,37.29,37.3,45177.0,23.8993,23.9121,23.8099,23.8163,45177.0
2017-08-16 11:30:00,37.29,37.45,37.28,37.29,45585.0,23.8099,23.9121,23.8035,23.8099,45585.0
2017-08-16 12:00:00,37.28,37.33,37.28,37.3,43949.0,23.8035,23.8355,23.8035,23.8163,43949.0
2017-08-16 12:30:00,37.3,37.34,37.26,37.29,42146.0,23.8163,23.8419,23.7908,23.8099,42146.0
2017-08-16 13:00:00,37.3,37.5,37.29,37.5,112566.0,23.8163,23.944,23.8099,23.944,112566.0
2017-08-16 13:30:00,37.5,37.52,37.42,37.49,170053.0,23.944,23.9568,23.8929,23.9376,170053.0
2017-08-16 14:00:00,37.5,37.53,36.98,37.15,584282.0,23.944,23.9632,23.612,23.7205,584282.0
2017-08-16 14:30:00,37.14,37.53,37.13,37.48,220538.0,23.7142,23.9632,23.7078,23.9312,220538.0
2017-08-16 15:00:00,37.48,37.49,37.36,37.45,115509.0,23.9312,23.9376,23.8546,23.9121,115509.0
2017-08-16 15:30:00,37.45,37.5,37.44,37.48,295460.0,23.9121,23.944,23.9057,23.9312,295460.0
2017-08-17 09:30:00,37.47,37.65,37.38,37.58,130092.0,23.9249,24.0398,23.8674,23.9951,130092.0
2017-08-17 10:00:00,37.59,37.73,37.48,37.53,51303.0,24.0015,24.0909,23.9312,23.9632,51303.0
2017-08-17 10:30:00,37.52,37.55,37.35,37.41,37933.0,23.9568,23.9759,23.8482,23.8865,37933.0
2017-08-17 11:00:00,37.42,37.51,37.4,37.48,45270.0,23.8929,23.9504,23.8802,23.9312,45270.0
2017-08-17 11:30:00,37.47,37.48,37.26,37.3,60910.0,23.9249,23.9312,23.7908,23.8163,60910.0
2017-08-17 12:00:00,37.29,37.38,37.29,37.35,25149.0,23.8099,23.8674,23.8099,23.8482,25149.0
2017-08-17 12:30:00,37.33,37.36,37.29,37.31,25554.0,23.8355,23.8546,23.8099,23.8227,25554.0
2017-08-17 13:00:00,37.29,37.29,37.18,37.2,38881.0,23.8099,23.8099,23.7397,23.7525,38881.0
2017-08-17 13:30:00,37.2,37.25,37.17,37.24,48194.0,23.7525,23.7844,23.7333,23.778,48194.0
2017-08-17 14:00:00,37.24,37.27,37.13,37.27,109929.0,23.778,23.7972,23.7078,23.7972,109929.0
2017-08-17 14:30:00,37.27,37.28,37.15,37.23,36781.0,23.7972,23.8035,23.7205,23.7716,36781.0
2017-08-17 15:00:00,37.23,37.24,37.16,37.17,72888.0,23.7716,23.778,23.7269,23.7333,72888.0
2017-08-17 15:30:00,37.16,37.26,37.09,37.13,367190.0,23.7269,23.7908,23.6822,23.7078,367190.0
2017-08-18 09:30:00,37.15,37.21,36.64,36.76,120298.0,23.7205,23.7588,23.3949,23.4715,120298.0
2017-08-18 10:00:00,36.74,36.9,36.73,36.86,30554.0,23.4587,23.5609,23.4524,23.5354,30554.0
2017-08-18 10:30:00,36.87,36.96,36.81,36.89,23546.0,23.5418,23.5992,23.5034,23.5545,23546.0
2017-08-18 11:00:00,36.89,36.98,36.88,36.95,50004.0,23.5545,23.612,23.5481,23.5928,50004.0
2017-08-18 11:30:00,36.96,37.02,36.92,36.97,38194.0,23.5992,23.6375,23.5737,23.6056,38194.0
2017-08-18 12:00:00,36.97,37.02,36.91,37.02,25223.0,23.6056,23.6375,23.5673,23.6375,25223.0
2017-08-18 12:30:00,37.02,37.13,36.99,37.1,22714.0,23.6375,23.7078,23.6184,23.6886,22714.0
2017-08-18 13:00:00,37.09,37.16,37.02,37.03,37378.0,23.6822,23.7269,23.6375,23.6439,37378.0
2017-08-18 13:30:00,37.03,37.04,36.92,37.02,25883.0,23.6439,23.6503,23.5737,23.6375,25883.0
2017-08-18 14:00:00,37.01,37.1,37.0,37.08,17668.0,23.6311,23.6886,23.6248,23.6758,17668.0
2017-08-18 14:30:00,37.09,37.12,37.01,37.03,25613.0,23.6822,23.7014,23.6311,23.6439,25613.0
2017-08-18 15:00:00,37.02,37.07,36.95,36.98,48955.0,23.6375,23.6695,23.5928,23.612,48955.0
2017-08-18 15:30:00,36.97,36.99,36.88,36.9,185431.0,23.6056,23.6184,23.5481,23.5609,185431.0
2017-08-21 09:30:00,36.97,37.45,36.92,37.38,51551.0,23.6056,23.9121,23.5737,23.8674,51551.0
2017-08-21 10:00:00,37.43,37.71,37.43,37.71,58483.0,23.8993,24.0781,23.8993,24.0781,58483.0
2017-08-21 10:30:00,37.71,37.79,37.67,37.77,36826.0,24.0781,24.1292,24.0526,24.1164,36826.0
2017-08-21 11:00:00,37.77,37.8,37.7,37.71,40575.0,24.1164,24.1356,24.0717,24.0781,40575.0
2017-08-21 11:30:00,37.72,37.74,37.57,37.65,31515.0,24.0845,24.0973,23.9887,24.0398,31515.0
2017-08-21 12:00:00,37.65,37.72,37.56,37.72,33634.0,24.0398,24.0845,23.9823,24.0845,33634.0
2017-08-21 12:30:00,37.72,37.75,37.69,37.71,17520.0,24.0845,24.1036,24.0653,24.0781,17520.0
2017-08-21 13:00:00,37.71,37.77,37.71,37.74,26302.0,24.0781,24.1164,24.0781,24.0973,26302.0
2017-08-21 13:30:00,37.73,37.78,37.68,37.7,26238.0,24.0909,24.1228,24.0589,24.0717,26238.0
2017-08-21 14:00:00,37.7,37.73,37.64,37.7,27953.0,24.0717,24.0909,24.0334,24.0717,27953.0
2017-08-21 14:30:00,37.7,37.73,37.62,37.66,41122.0,24.0717,24.0909,24.0206,24.0462,41122.0
2017-08-21 15:00:00,37.66,37.68,37.6,37.65,51321.0,24.0462,24.0589,24.0079,24.0398,51321.0
2017-08-21 15:30:00,37.65,37.65,37.57,37.58,190641.0,24.0398,24.0398,23.9887,23.9951,190641.0
2017-08-22 09:30:00,37.58,37.71,37.5,37.71,93222.0,23.9951,24.0781,23.944,24.0781,93222.0
2017-08-22 10:00:00,37.7,37.73,37.65,37.68,22572.0,24.0717,24.0909,24.0398,24.0589,22572.0
2017-08-22 10:30:00,37.69,37.75,37.61,37.73,25123.0,24.0653,24.1036,24.0142,24.0909,25123.0
2017-08-22 11:00:00,37.73,37.77,37.67,37.67,18012.0,24.0909,24.1164,24.0526,24.0526,18012.0
2017-08-22 11:30:00,37.67,37.73,37.67,37.68,19134.0,24.0526,24.0909,24.0526,24.0589,19134.0
2017-08-22 12:00:00,37.68,37.69,37.6,37.68,25412.0,24.0589,24.0653,24.0079,24.0589,25412.0
2017-08-22 12:30:00,37.68,37.71,37.66,37.71,20703.0,24.0589,24.0781,24.0462,24.0781,20703.0
2017-08-22 13:00:00,37.7,37.73,37.7,37.72,10247.0,24.0717,24.0909,24.0717,24.0845,10247.0
2017-08-22 13:30:00,37.72,37.79,37.71,37.75,16396.0,24.0845,24.1292,24.0781,24.1036,16396.0
2017-08-22 14:00:00,37.75,37.88,37.73,37.86,34807.0,24.1036,24.1866,24.0909,24.1739,34807.0
2017-08-22 14:30:00,37.87,37.93,37.87,37.89,40607.0,24.1803,24.2186,24.1803,24.193,40607.0
2017-08-22 15:00:00,37.89,37.89,37.8,37.8,62979.0,24.193,24.193,24.1356,24.1356,62979.0
2017-08-22 15:30:00,37.8,37.83,37.7,37.73,208561.0,24.1356,24.1547,24.0717,24.0909,208561.0
2017-08-23 09:30:00,37.65,37.82,37.6,37.77,22128.0,24.0398,24.1483,24.0079,24.1164,22128.0
2017-08-23 10:00:00,37.75,38.23,37.74,38.23,36971.0,24.1036,24.4101,24.0973,24.4101,36971.0
2017-08-23 10:30:00,38.21,38.21,38.1,38.13,33239.0,24.3974,24.3974,24.3271,24.3463,33239.0
2017-08-23 11:00:00,38.13,38.3,38.13,38.26,61907.0,24.3463,24.4548,24.3463,24.4293,61907.0
2017-08-23 11:30:00,38.25,38.38,38.23,38.37,38238.0,24.4229,24.5059,24.4101,24.4995,38238.0
2017-08-23 12:00:00,38.36,38.41,38.33,38.4,52122.0,24.4931,24.5251,24.474,24.5187,52122.0
2017-08-23 12:30:00,38.4,38.43,38.34,38.36,39170.0,24.5187,24.5378,24.4804,24.4931,39170.0
2017-08-23 13:00:00,38.35,38.37,38.27,38.37,52784.0,24.4867,24.4995,24.4357,24.4995,52784.0
2017-08-23 13:30:00,38.38,38.5,38.36,38.47,62044.0,24.5059,24.5825,24.4931,24.5634,62044.0
2017-08-23 14:00:00,38.48,38.63,38.44,38.63,107711.0,24.5698,24.6655,24.5442,24.6655,107711.0
2017-08-23 14:30:00,38.64,38.66,38.53,38.62,85222.0,24.6719,24.6847,24.6017,24.6591,85222.0
2017-08-23 15:00:00,38.62,38.72,38.51,38.59,191590.0,24.6591,24.723,24.5889,24.64,191590.0
2017-08-23 15:30:00,38.59,38.61,38.36,38.39,270520.0,24.64,24.6528,24.4931,24.5123,270520.0
2017-08-24 09:30:00,38.37,38.49,38.17,38.41,97502.0,24.4995,24.5761,24.3718,24.5251,97502.0
2017-08-24 10:00:00,38.4,38.73,38.36,38.7,85738.0,24.5187,24.7294,24.4931,24.7102,85738.0
2017-08-24 10:30:00,38.7,38.75,38.61,38.73,84476.0,24.7102,24.7421,24.6528,24.7294,84476.0
2017-08-24 11:00:00,38.73,38.75,38.59,38.61,85082.0,24.7294,24.7421,24.64,24.6528,85082.0
2017-08-24 11:30:00,38.6,38.7,38.56,38.65,55503.0,24.6464,24.7102,24.6208,24.6783,55503.0
2017-08-24 12:00:00,38.65,38.7,38.61,38.66,58519.0,24.6783,24.7102,24.6528,24.6847,58519.0
2017-08-24 12:30:00,38.66,38.7,38.59,38.63,57616.0,24.6847,24.7102,24.64,24.6655,57616.0
2017-08-24 13:00:00,38.63,38.8,38.62,38.8,60745.0,24.6655,24.7741,24.6591,24.7741,60745.0
2017-08-24 13:30:00,38.8,38.8,38.64,38.66,66811.0,24.7741,24.7741,24.6719,24.6847,66811.0
2017-08-24 14:00:00,38.66,38.69,38.6,38.62,43763.0,24.6847,24.7038,24.6464,24.6591,43763.0
2017-08-24 14:30:00,38.63,38.65,38.58,38.65,54441.0,24.6655,24.6783,24.6336,24.6783,54441.0
2017-08-24 15:00:00,38.65,38.68,38.61,38.65,71242.0,24.6783,24.6975,24.6528,24.6783,71242.0
2017-08-24 15:30:00,38.65,38.66,38.52,38.53,179429.0,24.6783,24.6847,24.5953,24.6017,179429.0
2017-08-25 09:30:00,38.73,38.78,38.6,38.63,34933.0,24.7294,24.7613,24.6464,24.6655,34933.0
2017-08-25 10:00:00,38.65,38.73,38.62,38.7,48937.0,24.6783,24.7294,24.6591,24.7102,48937.0
2017-08-25 10:30:00,38.71,38.72,38.54,38.63,40036.0,24.7166,24.723,24.6081,24.6655,40036.0
2017-08-25 11:00:00,38.63,38.67,38.51,38.65,89487.0,24.6655,24.6911,24.5889,24.6783,89487.0
2017-08-25 11:30:00,38.64,38.7,38.62,38.63,42846.0,24.6719,24.7102,24.6591,24.6655,42846.0
2017-08-25 12:00:00,38.64,38.74,38.64,38.72,18680.0,24.6719,24.7358,24.6719,24.723,18680.0
2017-08-25 12:30:00,38.73,38.74,38.55,38.65,54847.0,24.7294,24.7358,24.6144,24.6783,54847.0
2017-08-25 13:00:00,38.66,38.7,38.64,38.67,17647.0,24.6847,24.7102,24.6719,24.6911,17647.0
2017-08-25 13:30:00,38.68,38.7,38.63,38.69,36758.0,24.6975,24.7102,24.6655,24.7038,36758.0
2017-08-25 14:00:00,38.7,38.77,38.69,38.72,37243.0,24.7102,24.7549,24.7038,24.723,37243.0
2017-08-25 14:30:00,38.72,38.73,38.61,38.63,43254.0,24.723,24.7294,24.6528,24.6655,43254.0
2017-08-25 15:00:00,38.63,38.66,38.56,38.58,71055.0,24.6655,24.6847,24.6208,24.6336,71055.0
2017-08-25 15:30:00,38.58,38.6,38.47,38.48,174936.0,24.6336,24.6464,24.5634,24.5698,174936.0
2017-08-28 09:30:00,38.47,38.66,38.34,38.63,44693.0,24.5634,24.6847,24.4804,24.6655,44693.0
2017-08-28 10:00:00,38.63,39.08,38.58,38.96,113239.0,24.6655,24.9529,24.6336,24.8762,113239.0
2017-08-28 10:30:00,38.95,39.08,38.92,39.08,150664.0,24.8698,24.9529,24.8507,24.9529,150664.0
2017-08-28 11:00:00,39.08,39.28,39.02,39.22,125955.0,24.9529,25.0806,24.9145,25.0422,125955.0
2017-08-28 11:30:00,39.23,39.24,39.02,39.16,77170.0,25.0486,25.055,24.9145,25.0039,77170.0
2017-08-28 12:00:00,39.15,39.18,39.02,39.1,70194.0,24.9975,25.0167,24.9145,24.9656,70194.0
2017-08-28 12:30:00,39.11,39.15,39.03,39.06,58394.0,24.972,24.9975,24.9209,24.9401,58394.0
2017-08-28 13:00:00,39.07,39.1,39.01,39.07,62047.0,24.9465,24.9656,24.9082,24.9465,62047.0
2017-08-28 13:30:00,39.07,39.12,39.03,39.08,77595.0,24.9465,24.9784,24.9209,24.9529,77595.0
2017-08-28 14:00:00,39.09,39.1,39.05,39.09,63056.0,24.9592,24.9656,24.9337,24.9592,63056.0
2017-08-28 14:30:00,39.09,39.15,38.9,38.98,174463.0,24.9592,24.9975,24.8379,24.889,174463.0
2017-08-28 15:00:00,38.99,39.08,38.92,39.08,123320.0,24.8954,24.9529,24.8507,24.9529,123320.0
2017-08-28 15:30:00,39.08,39.11,39.02,39.07,347475.0,24.9529,24.972,24.9145,24.9465,347475.0
2017-08-29 09:30:00,39.03,39.3,38.98,39.22,89242.0,24.9209,25.0933,24.889,25.0422,89242.0
2017-08-29 10:00:00,39.22,39.39,39.22,39.39,59436.0,25.0422,25.1508,25.0422,25.1508,59436.0
2017-08-29 10:30:00,39.4,39.43,39.26,39.36,69458.0,25.1572,25.1763,25.0678,25.1316,69458.0
2017-08-29 11:00:00,39.36,39.37,39.11,39.17,57073.0,25.1316,25.138,24.972,25.0103,57073.0
2017-08-29 11:30:00,39.17,39.34,39.17,39.21,137220.0,25.0103,25.1189,25.0103,25.0359,137220.0
2017-08-29 12:00:00,39.2,39.35,39.19,39.32,124110.0,25.0295,25.1253,25.0231,25.1061,124110.0
2017-08-29 12:30:00,39.32,39.33,39.2,39.23,86102.0,25.1061,25.1125,25.0295,25.0486,86102.0
2017-08-29 13:00:00,39.23,39.27,39.19,39.24,31590.0,25.0486,25.0742,25.0231,25.055,31590.0
2017-08-29 13:30:00,39.24,39.26,39.19,39.23,24350.0,25.055,25.0678,25.0231,25.0486,24350.0
2017-08-29 14:00:00,39.23,39.26,39.19,39.22,55825.0,25.0486,25.0678,25.0231,25.0422,55825.0
2017-08-29 14:30:00,39.21,39.25,39.2,39.22,34587.0,25.0359,25.0614,25.0295,25.0422,34587.0
2017-08-29 15:00:00,39.21,39.27,39.2,39.2,91655.0,25.0359,25.0742,25.0295,25.0295,91655.0
2017-08-29 15:30:00,39.2,39.26,39.19,39.25,186641.0,25.0295,25.0678,25.0231,25.0614,186641.0
2017-08-30 09:30:00,39.11,39.19,38.97,39.15,65347.0,24.972,25.0231,24.8826,24.9975,65347.0
2017-08-30 10:00:00,39.14,39.3,39.08,39.3,50959.0,24.9912,25.0933,24.9529,25.0933,50959.0
2017-08-30 10:30:00,39.3,39.32,39.17,39.29,51939.0,25.0933,25.1061,25.0103,25.0869,51939.0
2017-08-30 11:00:00,39.28,39.3,39.19,39.28,78512.0,25.0806,25.0933,25.0231,25.0806,78512.0
2017-08-30 11:30:00,39.27,39.33,39.27,39.3,64275.0,25.0742,25.1125,25.0742,25.0933,64275.0
2017-08-30 12:00:00,39.3,39.35,39.26,39.34,47765.0,25.0933,25.1253,25.0678,25.1189,47765.0
2017-08-30 12:30:00,39.34,39.58,39.3,39.56,92115.0,25.1189,25.2721,25.0933,25.2593,92115.0
2017-08-30 13:00:00,39.56,39.57,39.46,39.48,43350.0,25.2593,25.2657,25.1955,25.2083,43350.0
2017-08-30 13:30:00,39.48,39.51,39.38,39.38,30417.0,25.2083,25.2274,25.1444,25.1444,30417.0
2017-08-30 14:00:00,39.38,39.5,39.36,39.5,70749.0,25.1444,25.221,25.1316,25.221,70749.0
2017-08-30 14:30:00,39.49,39.51,39.41,39.43,45727.0,25.2146,25.2274,25.1636,25.1763,45727.0
2017-08-30 15:00:00,39.44,39.48,39.34,39.48,97804.0,25.1827,25.2083,25.1189,25.2083,97804.0
2017-08-30 15:30:00,39.47,39.51,39.35,39.5,346366.0,25.2019,25.2274,25.1253,25.221,346366.0
2017-08-31 09:30:00,39.6,39.69,39.41,39.62,50384.0,25.2849,25.3423,25.1636,25.2976,50384.0
2017-08-31 10:00:00,39.61,39.69,39.53,39.55,66517.0,25.2913,25.3423,25.2402,25.253,66517.0
2017-08-31 10:30:00,39.56,39.56,39.46,39.53,91196.0,25.2593,25.2593,25.1955,25.2402,91196.0
2017-08-31 11:00:00,39.54,39.58,39.44,39.54,46601.0,25.2466,25.2721,25.1827,25.2466,46601.0
2017-08-31 11:30:00,39.54,39.59,39.45,39.56,34922.0,25.2466,25.2785,25.1891,25.2593,34922.0
2017-08-31 12:00:00,39.58,39.58,39.51,39.53,44958.0,25.2721,25.2721,25.2274,25.2402,44958.0
2017-08-31 12:30:00,39.52,39.59,39.45,39.48,28453.0,25.2338,25.2785,25.1891,25.2083,28453.0
2017-08-31 13:00:00,39.48,39.5,39.46,39.48,28484.0,25.2083,25.221,25.1955,25.2083,28484.0
2017-08-31 13:30:00,39.48,39.52,39.46,39.5,31197.0,25.2083,25.2338,25.1955,25.221,31197.0
2017-08-31 14:00:00,39.5,39.65,39.5,39.64,31160.0,25.221,25.3168,25.221,25.3104,31160.0
2017-08-31 14:30:00,39.64,39.72,39.63,39.7,55059.0,25.3104,25.3615,25.304,25.3487,55059.0
2017-08-31 15:00:00,39.71,39.74,39.62,39.64,77853.0,25.3551,25.3743,25.2976,25.3104,77853.0
2017-08-31 15:30:00,39.65,39.65,39.36,39.41,279889.0,25.3168,25.3168,25.1316,25.1636,279889.0
2017-09-01 09:30:00,39.44,39.55,39.36,39.47,51931.0,25.1827,25.253,25.1316,25.2019,51931.0
2017-09-01 10:00:00,39.45,39.45,39.29,39.35,53844.0,25.1891,25.1891,25.0869,25.1253,53844.0
2017-09-01 10:30:00,39.36,39.56,39.36,39.5,68637.0,25.1316,25.2593,25.1316,25.221,68637.0
2017-09-01 11:00:00,39.47,39.49,39.3,39.35,42413.0,25.2019,25.2146,25.0933,25.1253,42413.0
2017-09-01 11:30:00,39.34,39.38,39.29,39.35,24974.0,25.1189,25.1444,25.0869,25.1253,24974.0
2017-09-01 12:00:00,39.37,39.38,39.33,39.37,17453.0,25.138,25.1444,25.1125,25.138,17453.0
2017-09-01 12:30:00,39.37,39.5,39.35,39.47,25751.0,25.138,25.221,25.1253,25.2019,25751.0
2017-09-01 13:00:00,39.47,39.53,39.45,39.47,30648.0,25.2019,25.2402,25.1891,25.2019,30648.0
2017-09-01 13:30:00,39.48,39.53,39.43,39.48,44272.0,25.2083,25.2402,25.1763,25.2083,44272.0
2017-09-01 14:00:00,39.48,39.5,39.43,39.44,50007.0,25.2083,25.221,25.1763,25.1827,50007.0
2017-09-01 14:30:00,39.43,39.52,39.43,39.46,37895.0,25.1763,25.2338,25.1763,25.1955,37895.0
2017-09-01 15:00:00,39.45,39.51,39.42,39.48,44308.0,25.1891,25.2274,25.1699,25.2083,44308.0
2017-09-01 15:30:00,39.48,39.53,39.42,39.43,175546.0,25.2083,25.2402,25.1699,25.1763,175546.0
2017-09-05 09:30:00,39.53,39.99,39.53,39.7,141437.0,25.2402,25.5339,25.2402,25.3487,141437.0
2017-09-05 10:00:00,39.7,39.93,39.66,39.68,96706.0,25.3487,25.4956,25.3232,25.336,96706.0
2017-09-05 10:30:00,39.68,39.72,39.62,39.68,92781.0,25.336,25.3615,25.2976,25.336,92781.0
2017-09-05 11:00:00,39.67,39.76,39.61,39.69,62776.0,25.3296,25.387,25.2913,25.3423,62776.0
2017-09-05 11:30:00,39.7,39.7,39.62,39.65,46819.0,25.3487,25.3487,25.2976,25.3168,46819.0
2017-09-05 12:00:00,39.64,39.64,39.51,39.61,35857.0,25.3104,25.3104,25.2274,25.2913,35857.0
2017-09-05 12:30:00,39.62,39.62,39.52,39.57,36773.0,25.2976,25.2976,25.2338,25.2657,36773.0
2017-09-05 13:00:00,39.57,39.6,39.47,39.5,44420.0,25.2657,25.2849,25.2019,25.221,44420.0
2017-09-05 13:30:00,39.5,39.5,39.4,39.5,63965.0,25.221,25.221,25.1572,25.221,63965.0
2017-09-05 14:00:00,39.5,39.56,39.44,39.52,61900.0,25.221,25.2593,25.1827,25.2338,61900.0
2017-09-05 14:30:00,39.51,39.56,39.46,39.53,45931.0,25.2274,25.2593,25.1955,25.2402,45931.0
2017-09-05 15:00:00,39.54,39.59,39.5,39.59,70222.0,25.2466,25.2785,25.221,25.2785,70222.0
2017-09-05 15:30:00,39.59,39.62,39.53,39.55,258642.0,25.2785,25.2976,25.2402,25.253,258642.0
2017-09-06 09:30:00,39.64,39.73,39.37,39.5,52689.0,25.3104,25.3679,25.138,25.221,52689.0
2017-09-06 10:00:00,39.5,39.57,39.44,39.5,45609.0,25.221,25.2657,25.1827,25.221,45609.0
2017-09-06 10:30:00,39.51,39.55,39.44,39.55,41315.0,25.2274,25.253,25.1827,25.253,41315.0
2017-09-06 11:00:00,39.56,39.57,39.5,39.55,40473.0,25.2593,25.2657,25.221,25.253,40473.0
2017-09-06 11:30:00,39.55,39.57,39.51,39.57,32625.0,25.253,25.2657,25.2274,25.2657,32625.0
2017-09-06 12:00:00,39.58,39.64,39.56,39.57,35755.0,25.2721,25.3104,25.2593,25.2657,35755.0
2017-09-06 12:30:00,39.58,39.58,39.51,39.53,29012.0,25.2721,25.2721,25.2274,25.2402,29012.0
2017-09-06 13:00:00,39.53,39.56,39.5,39.54,30497.0,25.2402,25.2593,25.221,25.2466,30497.0
2017-09-06 13:30:00,39.54,39.62,39.5,39.52,43511.0,25.2466,25.2976,25.221,25.2338,43511.0
2017-09-06 14:00:00,39.53,39.56,39.48,39.55,39644.0,25.2402,25.2593,25.2083,25.253,39644.0
2017-09-06 14:30:00,39.56,39.63,39.5,39.6,98966.0,25.2593,25.304,25.221,25.2849,98966.0
2017-09-06 15:00:00,39.59,39.61,39.38,39.38,92689.0,25.2785,25.2913,25.1444,25.1444,92689.0
2017-09-06 15:30:00,39.38,39.4,39.21,39.25,327937.0,25.1444,25.1572,25.0359,25.0614,327937.0
2017-09-07 09:30:00,39.43,39.62,39.4,39.44,40628.0,25.1763,25.2976,25.1572,25.1827,40628.0
2017-09-07 10:00:00,39.46,39.67,39.44,39.56,51360.0,25.1955,25.3296,25.1827,25.2593,51360.0
2017-09-07 10:30:00,39.55,39.62,39.5,39.5,45947.0,25.253,25.2976,25.221,25.221,45947.0
2017-09-07 11:00:00,39.5,39.73,39.49,39.73,71542.0,25.221,25.3679,25.2146,25.3679,71542.0
2017-09-07 11:30:00,39.73,39.79,39.67,39.67,62090.0,25.3679,25.4062,25.3296,25.3296,62090.0
2017-09-07 12:00:00,39.67,39.76,39.62,39.69,40828.0,25.3296,25.387,25.2976,25.3423,40828.0
2017-09-07 12:30:00,39.69,39.84,39.66,39.79,32299.0,25.3423,25.4381,25.3232,25.4062,32299.0
2017-09-07 13:00:00,39.8,39.88,39.79,39.85,38842.0,25.4126,25.4637,25.4062,25.4445,38842.0
2017-09-07 13:30:00,39.85,39.85,39.78,39.85,37434.0,25.4445,25.4445,25.3998,25.4445,37434.0
2017-09-07 14:00:00,39.85,39.94,39.83,39.91,40909.0,25.4445,25.502,25.4317,25.4828,40909.0
2017-09-07 14:30:00,39.91,39.93,39.77,39.81,55210.0,25.4828,25.4956,25.3934,25.419,55210.0
2017-09-07 15:00:00,39.81,39.86,39.78,39.8,39153.0,25.419,25.4509,25.3998,25.4126,39153.0
2017-09-07 15:30:00,39.8,39.88,39.75,39.87,160574.0,25.4126,25.4637,25.3807,25.4573,160574.0
2017-09-08 09:30:00,39.77,40.01,39.77,39.99,73475.0,25.3934,25.5467,25.3934,25.5339,73475.0
2017-09-08 10:00:00,40.0,40.03,39.96,40.0,75692.0,25.5403,25.5594,25.5147,25.5403,75692.0
2017-09-08 10:30:00,40.0,40.13,39.99,40.11,105281.0,25.5403,25.6233,25.5339,25.6105,105281.0
2017-09-08 11:00:00,40.12,40.19,40.1,40.17,60372.0,25.6169,25.6616,25.6041,25.6488,60372.0
2017-09-08 11:30:00,40.18,40.2,40.13,40.17,76396.0,25.6552,25.668,25.6233,25.6488,76396.0
2017-09-08 12:00:00,40.18,40.21,40.15,40.19,39431.0,25.6552,25.6744,25.6361,25.6616,39431.0
2017-09-08 12:30:00,40.19,40.23,40.17,40.17,44849.0,25.6616,25.6871,25.6488,25.6488,44849.0
2017-09-08 13:00:00,40.17,40.17,40.04,40.04,43393.0,25.6488,25.6488,25.5658,25.5658,43393.0
2017-09-08 13:30:00,40.04,40.04,39.95,39.97,35208.0,25.5658,25.5658,25.5084,25.5211,35208.0
2017-09-08 14:00:00,39.98,40.0,39.95,39.98,38736.0,25.5275,25.5403,25.5084,25.5275,38736.0
2017-09-08 14:30:00,39.99,40.0,39.95,39.99,52336.0,25.5339,25.5403,25.5084,25.5339,52336.0
2017-09-08 15:00:00,40.0,40.02,39.97,40.0,95077.0,25.5403,25.5531,25.5211,25.5403,95077.0
2017-09-08 15:30:00,40.0,40.08,39.96,40.05,315259.0,25.5403,25.5914,25.5147,25.5722,315259.0
2017-09-11 09:30:00,40.05,40.37,40.01,40.32,50100.0,25.5722,25.7765,25.5467,25.7446,50100.0
2017-09-11 10:00:00,40.31,40.34,40.26,40.26,38459.0,25.7382,25.7574,25.7063,25.7063,38459.0
2017-09-11 10:30:00,40.26,40.35,40.24,40.29,42988.0,25.7063,25.7638,25.6935,25.7254,42988.0
2017-09-11 11:00:00,40.3,40.38,40.22,40.29,58019.0,25.7318,25.7829,25.6808,25.7254,58019.0
2017-09-11 11:30:00,40.29,40.39,40.22,40.32,43132.0,25.7254,25.7893,25.6808,25.7446,43132.0
2017-09-11 12:00:00,40.33,40.36,40.3,40.32,23365.0,25.751,25.7701,25.7318,25.7446,23365.0
2017-09-11 12:30:00,40.32,40.35,40.27,40.29,29724.0,25.7446,25.7638,25.7127,25.7254,29724.0
2017-09-11 13:00:00,40.29,40.38,40.26,40.31,34012.0,25.7254,25.7829,25.7063,25.7382,34012.0
2017-09-11 13:30:00,40.32,40.32,40.24,40.28,26427.0,25.7446,25.7446,25.6935,25.7191,26427.0
2017-09-11 14:00:00,40.29,40.34,40.24,40.24,40408.0,25.7254,25.7574,25.6935,25.6935,40408.0
2017-09-11 14:30:00,40.24,40.3,40.24,40.27,50973.0,25.6935,25.7318,25.6935,25.7127,50973.0
2017-09-11 15:00:00,40.27,40.33,40.24,40.33,49736.0,25.7127,25.751,25.6935,25.751,49736.0
2017-09-11 15:30:00,40.32,40.39,40.3,40.38,182719.0,25.7446,25.7893,25.7318,25.7829,182719.0
2017-09-12 09:30:00,40.37,40.44,40.16,40.29,51897.0,25.7765,25.8212,25.6424,25.7254,51897.0
2017-09-12 10:00:00,40.27,40.44,40.12,40.12,92490.0,25.7127,25.8212,25.6169,25.6169,92490.0
2017-09-12 10:30:00,40.11,40.12,40.03,40.12,40531.0,25.6105,25.6169,25.5594,25.6169,40531.0
2017-09-12 11:00:00,40.11,40.12,40.02,40.04,40411.0,25.6105,25.6169,25.5531,25.5658,40411.0
2017-09-12 11:30:00,40.05,40.06,40.01,40.05,37975.0,25.5722,25.5786,25.5467,25.5722,37975.0
2017-09-12 12:00:00,40.05,40.07,40.01,40.07,55643.0,25.5722,25.585,25.5467,25.585,55643.0
2017-09-12 12:30:00,40.07,40.11,40.04,40.1,50860.0,25.585,25.6105,25.5658,25.6041,50860.0
2017-09-12 13:00:00,40.1,40.11,40.05,40.06,31596.0,25.6041,25.6105,25.5722,25.5786,31596.0
2017-09-12 13:30:00,40.06,40.1,40.04,40.08,51015.0,25.5786,25.6041,25.5658,25.5914,51015.0
2017-09-12 14:00:00,40.07,40.09,40.04,40.09,56891.0,25.585,25.5977,25.5658,25.5977,56891.0
2017-09-12 14:30:00,40.09,40.14,40.08,40.12,36436.0,25.5977,25.6297,25.5914,25.6169,36436.0
2017-09-12 15:00:00,40.12,40.13,40.06,40.08,72893.0,25.6169,25.6233,25.5786,25.5914,72893.0
2017-09-12 15:30:00,40.09,40.16,40.07,40.16,174501.0,25.5977,25.6424,25.585,25.6424,174501.0
2017-09-13 09:30:00,40.12,40.17,39.97,39.97,70087.0,25.6169,25.6488,25.5211,25.5211,70087.0
2017-09-13 10:00:00,39.97,40.05,39.95,39.97,103650.0,25.5211,25.5722,25.5084,25.5211,103650.0
2017-09-13 10:30:00,39.98,40.03,39.91,39.99,102173.0,25.5275,25.5594,25.4828,25.5339,102173.0
2017-09-13 11:00:00,39.99,40.01,39.97,40.0,72459.0,25.5339,25.5467,25.5211,25.5403,72459.0
2017-09-13 11:30:00,39.99,40.01,39.91,39.95,29968.0,25.5339,25.5467,25.4828,25.5084,29968.0
2017-09-13 12:00:00,39.95,39.96,39.9,39.92,28585.0,25.5084,25.5147,25.4764,25.4892,28585.0
2017-09-13 12:30:00,39.92,39.96,39.9,39.9,23762.0,25.4892,25.5147,25.4764,25.4764,23762.0
2017-09-13 13:00:00,39.91,39.94,39.85,39.91,44979.0,25.4828,25.502,25.4445,25.4828,44979.0
2017-09-13 13:30:00,39.89,39.9,39.82,39.82,29774.0,25.47,25.4764,25.4253,25.4253,29774.0
2017-09-13 14:00:00,39.83,39.86,39.75,39.8,62758.0,25.4317,25.4509,25.3807,25.4126,62758.0
2017-09-13 14:30:00,39.79,39.81,39.76,39.8,46790.0,25.4062,25.419,25.387,25.4126,46790.0
2017-09-13 15:00:00,39.8,39.82,39.59,39.71,114491.0,25.4126,25.4253,25.2785,25.3551,114491.0
2017-09-13 15:30:00,39.72,39.78,39.7,39.71,231329.0,25.3615,25.3998,25.3487,25.3551,231329.0
2017-09-14 09:30:00,39.23,39.25,38.83,38.95,76221.0,25.4005,25.4135,25.1415,25.2192,76221.0
2017-09-14 10:00:00,38.95,38.96,38.86,38.94,33196.0,25.2192,25.2257,25.161,25.2128,33196.0
2017-09-14 10:30:00,38.94,38.99,38.85,38.85,46830.0,25.2128,25.2451,25.1545,25.1545,46830.0
2017-09-14 11:00:00,38.86,38.88,38.8,38.85,78220.0,25.161,25.1739,25.1221,25.1545,78220.0
2017-09-14 11:30:00,38.85,38.86,38.55,38.72,125152.0,25.1545,25.161,24.9602,25.0703,125152.0
2017-09-14 12:00:00,38.73,38.92,38.72,38.89,50129.0,25.0768,25.1998,25.0703,25.1804,50129.0
2017-09-14 12:30:00,38.89,38.93,38.86,38.92,37538.0,25.1804,25.2063,25.161,25.1998,37538.0
2017-09-14 13:00:00,38.92,39.05,38.91,39.04,53963.0,25.1998,25.284,25.1933,25.2775,53963.0
2017-09-14 13:30:00,39.04,39.09,38.98,38.99,42223.0,25.2775,25.3099,25.2387,25.2451,42223.0
2017-09-14 14:00:00,38.98,38.99,38.94,38.96,48819.0,25.2387,25.2451,25.2128,25.2257,48819.0
2017-09-14 14:30:00,38.95,39.06,38.95,39.05,42354.0,25.2192,25.2905,25.2192,25.284,42354.0
2017-09-14 15:00:00,39.05,39.09,39.01,39.08,59894.0,25.284,25.3099,25.2581,25.3034,59894.0
2017-09-14 15:30:00,39.08,39.19,39.08,39.16,232782.0,25.3034,25.3746,25.3034,25.3552,232782.0
2017-09-15 09:30:00,39.13,39.65,39.13,39.4,371570.0,25.3358,25.6725,25.3358,25.5106,371570.0
2017-09-15 10:00:00,39.4,39.51,39.3,39.51,49377.0,25.5106,25.5818,25.4459,25.5818,49377.0
2017-09-15 10:30:00,39.5,39.54,39.43,39.45,44186.0,25.5753,25.6012,25.53,25.543,44186.0
2017-09-15 11:00:00,39.45,39.54,39.44,39.45,39413.0,25.543,25.6012,25.5365,25.543,39413.0
2017-09-15 11:30:00,39.45,39.61,39.44,39.61,66530.0,25.543,25.6466,25.5365,25.6466,66530.0
2017-09-15 12:00:00,39.61,39.66,39.58,39.62,33615.0,25.6466,25.6789,25.6271,25.653,33615.0
2017-09-15 12:30:00,39.62,39.65,39.59,39.59,22500.0,25.653,25.6725,25.6336,25.6336,22500.0
2017-09-15 13:00:00,39.6,39.6,39.53,39.53,25475.0,25.6401,25.6401,25.5948,25.5948,25475.0
2017-09-15 13:30:00,39.54,39.54,39.46,39.5,27477.0,25.6012,25.6012,25.5494,25.5753,27477.0
2017-09-15 14:00:00,39.51,39.51,39.46,39.51,23018.0,25.5818,25.5818,25.5494,25.5818,23018.0
2017-09-15 14:30:00,39.51,39.58,39.47,39.56,54573.0,25.5818,25.6271,25.5559,25.6142,54573.0
2017-09-15 15:00:00,39.55,39.57,39.47,39.55,75364.0,25.6077,25.6207,25.5559,25.6077,75364.0
2017-09-15 15:30:00,39.55,39.62,39.47,39.48,447870.0,25.6077,25.653,25.5559,25.5624,447870.0
2017-09-18 09:30:00,39.51,39.87,39.46,39.87,58909.0,25.5818,25.8149,25.5494,25.8149,58909.0
2017-09-18 10:00:00,39.86,39.88,39.72,39.78,39726.0,25.8084,25.8214,25.7178,25.7566,39726.0
2017-09-18 10:30:00,39.76,39.77,39.55,39.59,45283.0,25.7437,25.7502,25.6077,25.6336,45283.0
2017-09-18 11:00:00,39.58,39.63,39.54,39.62,62322.0,25.6271,25.6595,25.6012,25.653,62322.0
2017-09-18 11:30:00,39.62,39.62,39.52,39.58,33381.0,25.653,25.653,25.5883,25.6271,33381.0
2017-09-18 12:00:00,39.57,39.58,39.41,39.44,33877.0,25.6207,25.6271,25.5171,25.5365,33877.0
2017-09-18 12:30:00,39.44,39.44,39.32,39.35,39787.0,25.5365,25.5365,25.4588,25.4782,39787.0
2017-09-18 13:00:00,39.35,39.36,39.33,39.35,21787.0,25.4782,25.4847,25.4653,25.4782,21787.0
2017-09-18 13:30:00,39.36,39.38,39.31,39.33,59851.0,25.4847,25.4976,25.4523,25.4653,59851.0
2017-09-18 14:00:00,39.33,39.33,39.28,39.29,26464.0,25.4653,25.4653,25.4329,25.4394,26464.0
2017-09-18 14:30:00,39.29,39.33,39.27,39.33,37375.0,25.4394,25.4653,25.4264,25.4653,37375.0
2017-09-18 15:00:00,39.32,39.41,39.32,39.39,41941.0,25.4588,25.5171,25.4588,25.5041,41941.0
2017-09-18 15:30:00,39.4,39.49,39.35,39.47,151666.0,25.5106,25.5689,25.4782,25.5559,151666.0
2017-09-19 09:30:00,39.47,39.6,39.41,39.43,33704.0,25.5559,25.6401,25.5171,25.53,33704.0
2017-09-19 10:00:00,39.44,39.63,39.41,39.62,26417.0,25.5365,25.6595,25.5171,25.653,26417.0
2017-09-19 10:30:00,39.62,39.65,39.58,39.61,35329.0,25.653,25.6725,25.6271,25.6466,35329.0
2017-09-19 11:00:00,39.6,39.68,39.5,39.55,110502.0,25.6401,25.6919,25.5753,25.6077,110502.0
2017-09-19 11:30:00,39.54,39.58,39.53,39.57,36684.0,25.6012,25.6271,25.5948,25.6207,36684.0
2017-09-19 12:00:00,39.57,39.63,39.55,39.61,20375.0,25.6207,25.6595,25.6077,25.6466,20375.0
2017-09-19 12:30:00,39.61,39.62,39.57,39.57,33567.0,25.6466,25.653,25.6207,25.6207,33567.0
2017-09-19 13:00:00,39.58,39.6,39.56,39.58,29189.0,25.6271,25.6401,25.6142,25.6271,29189.0
2017-09-19 13:30:00,39.58,39.72,39.58,39.72,72574.0,25.6271,25.7178,25.6271,25.7178,72574.0
2017-09-19 14:00:00,39.71,39.71,39.63,39.64,33201.0,25.7113,25.7113,25.6595,25.666,33201.0
2017-09-19 14:30:00,39.64,39.71,39.63,39.7,129243.0,25.666,25.7113,25.6595,25.7048,129243.0
2017-09-19 15:00:00,39.7,39.78,39.64,39.71,70796.0,25.7048,25.7566,25.666,25.7113,70796.0
2017-09-19 15:30:00,39.72,39.84,39.72,39.84,208124.0,25.7178,25.7955,25.7178,25.7955,208124.0
2017-09-20 09:30:00,39.91,40.09,39.81,40.08,80402.0,25.8408,25.9574,25.7761,25.9509,80402.0
2017-09-20 10:00:00,40.08,40.1,39.89,39.89,32847.0,25.9509,25.9638,25.8279,25.8279,32847.0
2017-09-20 10:30:00,39.89,39.89,39.79,39.8,22519.0,25.8279,25.8279,25.7631,25.7696,22519.0
2017-09-20 11:00:00,39.8,39.88,39.79,39.82,32732.0,25.7696,25.8214,25.7631,25.7825,32732.0
2017-09-20 11:30:00,39.83,39.96,39.83,39.94,236073.0,25.789,25.8732,25.789,25.8602,236073.0
2017-09-20 12:00:00,39.94,40.06,39.94,40.01,49765.0,25.8602,25.9379,25.8602,25.9056,49765.0
2017-09-20 12:30:00,40.01,40.04,39.97,39.99,25125.0,25.9056,25.925,25.8797,25.8926,25125.0
2017-09-20 13:00:00,40.0,40.02,39.97,39.99,34526.0,25.8991,25.912,25.8797,25.8926,34526.0
2017-09-20 13:30:00,39.98,40.03,39.89,39.89,36955.0,25.8861,25.9185,25.8279,25.8279,36955.0
2017-09-20 14:00:00,39.89,39.89,39.5,39.55,92970.0,25.8279,25.8279,25.5753,25.6077,92970.0
2017-09-20 14:30:00,39.55,39.56,39.42,39.44,122403.0,25.6077,25.6142,25.5235,25.5365,122403.0
2017-09-20 15:00:00,39.45,39.59,39.44,39.58,111424.0,25.543,25.6336,25.5365,25.6271,111424.0
2017-09-20 15:30:00,39.58,39.76,39.57,39.71,273576.0,25.6271,25.7437,25.6207,25.7113,273576.0
2017-09-21 09:30:00,39.67,39.77,39.42,39.63,58301.0,25.6854,25.7502,25.5235,25.6595,58301.0
2017-09-21 10:00:00,39.63,39.66,39.48,39.57,48583.0,25.6595,25.6789,25.5624,25.6207,48583.0
2017-09-21 10:30:00,39.57,39.64,39.52,39.63,31944.0,25.6207,25.666,25.5883,25.6595,31944.0
2017-09-21 11:00:00,39.61,39.67,39.6,39.6,27362.0,25.6466,25.6854,25.6401,25.6401,27362.0
2017-09-21 11:30:00,39.59,39.65,39.58,39.65,25456.0,25.6336,25.6725,25.6271,25.6725,25456.0
2017-09-21 12:00:00,39.65,39.68,39.64,39.66,18708.0,25.6725,25.6919,25.666,25.6789,18708.0
2017-09-21 12:30:00,39.68,39.69,39.65,39.68,15206.0,25.6919,25.6984,25.6725,25.6919,15206.0
2017-09-21 13:00:00,39.67,39.71,39.66,39.69,21684.0,25.6854,25.7113,25.6789,25.6984,21684.0
2017-09-21 13:30:00,39.69,39.77,39.67,39.77,27699.0,25.6984,25.7502,25.6854,25.7502,27699.0
2017-09-21 14:00:00,39.77,39.82,39.71,39.78,43881.0,25.7502,25.7825,25.7113,25.7566,43881.0
2017-09-21 14:30:00,39.79,39.84,39.77,39.84,33831.0,25.7631,25.7955,25.7502,25.7955,33831.0
2017-09-21 15:00:00,39.83,39.9,39.74,39.74,67603.0,25.789,25.8343,25.7307,25.7307,67603.0
2017-09-21 15:30:00,39.74,39.8,39.72,39.78,192565.0,25.7307,25.7696,25.7178,25.7566,192565.0
2017-09-22 09:30:00,39.88,40.64,39.88,40.43,138604.0,25.8214,26.3135,25.8214,26.1775,138604.0
2017-09-22 10:00:00,40.43,40.43,40.18,40.36,34488.0,26.1775,26.1775,26.0156,26.1322,34488.0
2017-09-22 10:30:00,40.38,40.44,40.31,40.39,39108.0,26.1451,26.184,26.0998,26.1516,39108.0
2017-09-22 11:00:00,40.38,40.39,40.1,40.13,21416.0,26.1451,26.1516,25.9638,25.9833,21416.0
2017-09-22 11:30:00,40.15,40.2,40.11,40.17,24123.0,25.9962,26.0286,25.9703,26.0092,24123.0
2017-09-22 12:00:00,40.17,40.27,40.17,40.24,45862.0,26.0092,26.0739,26.0092,26.0545,45862.0
2017-09-22 12:30:00,40.24,40.27,40.22,40.23,27532.0,26.0545,26.0739,26.0415,26.048,27532.0
2017-09-22 13:00:00,40.24,40.34,40.24,40.24,30992.0,26.0545,26.1192,26.0545,26.0545,30992.0
2017-09-22 13:30:00,40.25,40.31,40.24,40.25,26244.0,26.061,26.0998,26.0545,26.061,26244.0
2017-09-22 14:00:00,40.25,40.26,40.15,40.16,32978.0,26.061,26.0674,25.9962,26.0027,32978.0
2017-09-22 14:30:00,40.16,40.17,40.07,40.08,19001.0,26.0027,26.0092,25.9444,25.9509,19001.0
2017-09-22 15:00:00,40.08,40.13,40.07,40.09,85706.0,25.9509,25.9833,25.9444,25.9574,85706.0
2017-09-22 15:30:00,40.09,40.19,40.05,40.12,121133.0,25.9574,26.0221,25.9315,25.9768,121133.0
2017-09-25 09:30:00,40.19,40.32,40.14,40.29,73976.0,26.0221,26.1063,25.9897,26.0869,73976.0
2017-09-25 10:00:00,40.3,40.41,40.3,40.37,51524.0,26.0933,26.1645,26.0933,26.1387,51524.0
2017-09-25 10:30:00,40.37,40.44,40.33,40.34,40184.0,26.1387,26.184,26.1128,26.1192,40184.0
2017-09-25 11:00:00,40.34,40.35,40.15,40.26,40494.0,26.1192,26.1257,25.9962,26.0674,40494.0
2017-09-25 11:30:00,40.26,40.32,40.24,40.31,32208.0,26.0674,26.1063,26.0545,26.0998,32208.0
2017-09-25 12:00:00,40.3,40.31,40.16,40.2,43293.0,26.0933,26.0998,26.0027,26.0286,43293.0
2017-09-25 12:30:00,40.2,40.2,40.06,40.06,40258.0,26.0286,26.0286,25.9379,25.9379,40258.0
2017-09-25 13:00:00,40.06,40.09,40.0,40.04,27841.0,25.9379,25.9574,25.8991,25.925,27841.0
2017-09-25 13:30:00,40.03,40.07,40.01,40.05,18148.0,25.9185,25.9444,25.9056,25.9315,18148.0
2017-09-25 14:00:00,40.06,40.14,40.04,40.14,25326.0,25.9379,25.9897,25.925,25.9897,25326.0
2017-09-25 14:30:00,40.13,40.16,40.11,40.15,28013.0,25.9833,26.0027,25.9703,25.9962,28013.0
2017-09-25 15:00:00,40.15,40.16,40.12,40.14,31423.0,25.9962,26.0027,25.9768,25.9897,31423.0
2017-09-25 15:30:00,40.14,40.15,40.07,40.11,88809.0,25.9897,25.9962,25.9444,25.9703,88809.0
2017-09-26 09:30:00,40.13,40.2,40.0,40.12,28461.0,25.9833,26.0286,25.8991,25.9768,28461.0
2017-09-26 10:00:00,40.11,40.12,39.99,40.0,24994.0,25.9703,25.9768,25.8926,25.8991,24994.0
2017-09-26 10:30:00,40.0,40.02,39.94,39.97,25512.0,25.8991,25.912,25.8602,25.8797,25512.0
2017-09-26 11:00:00,39.98,40.0,39.85,39.85,38088.0,25.8861,25.8991,25.802,25.802,38088.0
2017-09-26 11:30:00,39.86,39.86,39.7,39.76,40536.0,25.8084,25.8084,25.7048,25.7437,40536.0
2017-09-26 12:00:00,39.74,39.81,39.74,39.8,24583.0,25.7307,25.7761,25.7307,25.7696,24583.0
2017-09-26 12:30:00,39.8,39.83,39.66,39.67,36438.0,25.7696,25.789,25.6789,25.6854,36438.0
2017-09-26 13:00:00,39.66,39.73,39.59,39.59,42568.0,25.6789,25.7243,25.6336,25.6336,42568.0
2017-09-26 13:30:00,39.59,39.61,39.57,39.59,42893.0,25.6336,25.6466,25.6207,25.6336,42893.0
2017-09-26 14:00:00,39.59,39.62,39.58,39.6,82603.0,25.6336,25.653,25.6271,25.6401,82603.0
2017-09-26 14:30:00,39.61,39.69,39.59,39.65,51180.0,25.6466,25.6984,25.6336,25.6725,51180.0
2017-09-26 15:00:00,39.66,39.66,39.52,39.52,63913.0,25.6789,25.6789,25.5883,25.5883,63913.0
2017-09-26 15:30:00,39.52,39.53,39.34,39.36,298857.0,25.5883,25.5948,25.4717,25.4847,298857.0
2017-09-27 09:30:00,39.29,39.38,38.55,38.64,96206.0,25.4394,25.4976,24.9602,25.0185,96206.0
2017-09-27 10:00:00,38.65,38.65,38.41,38.44,113871.0,25.025,25.025,24.8696,24.889,113871.0
2017-09-27 10:30:00,38.44,38.44,38.16,38.26,176776.0,24.889,24.889,24.7077,24.7725,176776.0
2017-09-27 11:00:00,38.26,38.38,38.17,38.31,101935.0,24.7725,24.8502,24.7142,24.8048,101935.0
2017-09-27 11:30:00,38.3,38.35,38.14,38.25,89508.0,24.7984,24.8307,24.6948,24.766,89508.0
2017-09-27 12:00:00,38.24,38.41,38.22,38.39,59549.0,24.7595,24.8696,24.7466,24.8566,59549.0
2017-09-27 12:30:00,38.38,38.42,38.33,38.34,42988.0,24.8502,24.8761,24.8178,24.8243,42988.0
2017-09-27 13:00:00,38.33,38.36,38.23,38.28,77497.0,24.8178,24.8372,24.753,24.7854,77497.0
2017-09-27 13:30:00,38.27,38.34,38.27,38.32,56680.0,24.7789,24.8243,24.7789,24.8113,56680.0
2017-09-27 14:00:00,38.33,38.46,38.27,38.45,73960.0,24.8178,24.902,24.7789,24.8955,73960.0
2017-09-27 14:30:00,38.45,38.47,38.33,38.45,104426.0,24.8955,24.9084,24.8178,24.8955,104426.0
2017-09-27 15:00:00,38.45,38.46,38.29,38.38,126787.0,24.8955,24.902,24.7919,24.8502,126787.0
2017-09-27 15:30:00,38.38,38.38,38.08,38.13,393145.0,24.8502,24.8502,24.6559,24.6883,393145.0
2017-09-28 09:30:00,38.11,38.33,38.07,38.07,56572.0,24.6754,24.8178,24.6495,24.6495,56572.0
2017-09-28 10:00:00,38.08,38.34,37.96,38.33,101922.0,24.6559,24.8243,24.5782,24.8178,101922.0
2017-09-28 10:30:00,38.34,38.45,38.26,38.34,27738.0,24.8243,24.8955,24.7725,24.8243,27738.0
2017-09-28 11:00:00,38.34,38.48,38.33,38.48,44035.0,24.8243,24.9149,24.8178,24.9149,44035.0
2017-09-28 11:30:00,38.5,38.62,38.49,38.61,28246.0,24.9279,25.0056,24.9214,24.9991,28246.0
2017-09-28 12:00:00,38.61,38.68,38.58,38.65,32659.0,24.9991,25.0444,24.9797,25.025,32659.0
2017-09-28 12:30:00,38.65,38.67,38.6,38.61,34249.0,25.025,25.0379,24.9926,24.9991,34249.0
2017-09-28 13:00:00,38.62,38.66,38.61,38.65,25268.0,25.0056,25.0315,24.9991,25.025,25268.0
2017-09-28 13:30:00,38.64,38.65,38.61,38.65,20182.0,25.0185,25.025,24.9991,25.025,20182.0
2017-09-28 14:00:00,38.65,38.67,38.62,38.65,33392.0,25.025,25.0379,25.0056,25.025,33392.0
2017-09-28 14:30:00,38.65,38.76,38.64,38.74,56980.0,25.025,25.0962,25.0185,25.0833,56980.0
2017-09-28 15:00:00,38.75,38.8,38.73,38.79,39064.0,25.0897,25.1221,25.0768,25.1156,39064.0
2017-09-28 15:30:00,38.79,38.87,38.78,38.8,247104.0,25.1156,25.1674,25.1092,25.1221,247104.0
2017-09-29 09:30:00,38.73,38.93,38.6,38.86,68303.0,25.0768,25.2063,24.9926,25.161,68303.0
2017-09-29 10:00:00,38.88,38.95,38.83,38.93,34174.0,25.1739,25.2192,25.1415,25.2063,34174.0
2017-09-29 10:30:00,38.94,39.1,38.94,39.07,35190.0,25.2128,25.3164,25.2128,25.2969,35190.0
2017-09-29 11:00:00,39.08,39.09,39.0,39.02,36819.0,25.3034,25.3099,25.2516,25.2646,36819.0
2017-09-29 11:30:00,39.02,39.05,38.99,38.99,30201.0,25.2646,25.284,25.2451,25.2451,30201.0
2017-09-29 12:00:00,38.99,39.01,38.92,38.94,35260.0,25.2451,25.2581,25.1998,25.2128,35260.0
2017-09-29 12:30:00,38.95,38.96,38.83,38.84,28142.0,25.2192,25.2257,25.1415,25.148,28142.0
2017-09-29 13:00:00,38.84,38.87,38.78,38.8,35047.0,25.148,25.1674,25.1092,25.1221,35047.0
2017-09-29 13:30:00,38.81,38.99,38.81,38.92,57979.0,25.1286,25.2451,25.1286,25.1998,57979.0
2017-09-29 14:00:00,38.93,38.94,38.87,38.92,34031.0,25.2063,25.2128,25.1674,25.1998,34031.0
2017-09-29 14:30:00,38.92,38.97,38.91,38.93,41369.0,25.1998,25.2322,25.1933,25.2063,41369.0
2017-09-29 15:00:00,38.92,38.93,38.77,38.77,66564.0,25.1998,25.2063,25.1027,25.1027,66564.0
2017-09-29 15:30:00,38.77,38.9,38.77,38.89,162073.0,25.1027,25.1869,25.1027,25.1804,162073.0
2017-10-02 09:30:00,38.83,39.02,38.62,39.01,161505.0,25.1415,25.2646,25.0056,25.2581,161505.0
2017-10-02 10:00:00,38.99,39.21,38.83,39.18,77864.0,25.2451,25.3876,25.1415,25.3682,77864.0
2017-10-02 10:30:00,39.16,39.3,39.1,39.23,34376.0,25.3552,25.4459,25.3164,25.4005,34376.0
2017-10-02 11:00:00,39.22,39.25,39.04,39.07,30986.0,25.3941,25.4135,25.2775,25.2969,30986.0
2017-10-02 11:30:00,39.07,39.19,39.07,39.17,29764.0,25.2969,25.3746,25.2969,25.3617,29764.0
2017-10-02 12:00:00,39.17,39.27,39.15,39.27,30282.0,25.3617,25.4264,25.3487,25.4264,30282.0
2017-10-02 12:30:00,39.27,39.29,39.22,39.22,32769.0,25.4264,25.4394,25.3941,25.3941,32769.0
2017-10-02 13:00:00,39.22,39.22,39.12,39.13,20641.0,25.3941,25.3941,25.3293,25.3358,20641.0
2017-10-02 13:30:00,39.12,39.19,39.09,39.18,25471.0,25.3293,25.3746,25.3099,25.3682,25471.0
2017-10-02 14:00:00,39.18,39.24,39.17,39.22,33017.0,25.3682,25.407,25.3617,25.3941,33017.0
2017-10-02 14:30:00,39.23,39.32,39.21,39.32,37537.0,25.4005,25.4588,25.3876,25.4588,37537.0
2017-10-02 15:00:00,39.31,39.37,39.22,39.22,90167.0,25.4523,25.4912,25.3941,25.3941,90167.0
2017-10-02 15:30:00,39.22,39.29,39.21,39.27,156959.0,25.3941,25.4394,25.3876,25.4264,156959.0
2017-10-03 09:30:00,39.14,39.28,38.87,38.98,87164.0,25.3423,25.4329,25.1674,25.2387,87164.0
2017-10-03 10:00:00,39.0,39.17,38.96,39.06,42123.0,25.2516,25.3617,25.2257,25.2905,42123.0
2017-10-03 10:30:00,39.05,39.11,38.96,38.97,26377.0,25.284,25.3228,25.2257,25.2322,26377.0
2017-10-03 11:00:00,38.97,38.99,38.79,38.92,80172.0,25.2322,25.2451,25.1156,25.1998,80172.0
2017-10-03 11:30:00,38.93,38.95,38.85,38.89,32429.0,25.2063,25.2192,25.1545,25.1804,32429.0
2017-10-03 12:00:00,38.9,38.92,38.8,38.89,26845.0,25.1869,25.1998,25.1221,25.1804,26845.0
2017-10-03 12:30:00,38.88,38.91,38.85,38.85,21808.0,25.1739,25.1933,25.1545,25.1545,21808.0
2017-10-03 13:00:00,38.86,38.86,38.75,38.75,25142.0,25.161,25.161,25.0897,25.0897,25142.0
2017-10-03 13:30:00,38.76,38.86,38.7,38.86,33601.0,25.0962,25.161,25.0574,25.161,33601.0
2017-10-03 14:00:00,38.85,38.86,38.79,38.8,23257.0,25.1545,25.161,25.1156,25.1221,23257.0
2017-10-03 14:30:00,38.8,38.92,38.79,38.91,19756.0,25.1221,25.1998,25.1156,25.1933,19756.0
2017-10-03 15:00:00,38.9,39.06,38.88,39.05,41876.0,25.1869,25.2905,25.1739,25.284,41876.0
2017-10-03 15:30:00,39.05,39.05,38.93,38.96,135912.0,25.284,25.284,25.2063,25.2257,135912.0
2017-10-04 09:30:00,38.96,39.14,38.69,38.85,65183.0,25.2257,25.3423,25.0509,25.1545,65183.0
2017-10-04 10:00:00,38.83,38.89,38.63,38.64,78814.0,25.1415,25.1804,25.012,25.0185,78814.0
2017-10-04 10:30:00,38.64,38.68,38.48,38.59,71513.0,25.0185,25.0444,24.9149,24.9861,71513.0
2017-10-04 11:00:00,38.58,38.66,38.53,38.63,52281.0,24.9797,25.0315,24.9473,25.012,52281.0
2017-10-04 11:30:00,38.66,38.73,38.59,38.73,43439.0,25.0315,25.0768,24.9861,25.0768,43439.0
2017-10-04 12:00:00,38.72,38.76,38.68,38.72,37922.0,25.0703,25.0962,25.0444,25.0703,37922.0
2017-10-04 12:30:00,38.72,38.75,38.67,38.69,32239.0,25.0703,25.0897,25.0379,25.0509,32239.0
2017-10-04 13:00:00,38.7,38.74,38.68,38.7,32669.0,25.0574,25.0833,25.0444,25.0574,32669.0
2017-10-04 13:30:00,38.71,38.73,38.65,38.69,39183.0,25.0638,25.0768,25.025,25.0509,39183.0
2017-10-04 14:00:00,38.69,38.83,38.69,38.83,55600.0,25.0509,25.1415,25.0509,25.1415,55600.0
2017-10-04 14:30:00,38.83,38.93,38.8,38.93,47994.0,25.1415,25.2063,25.1221,25.2063,47994.0
2017-10-04 15:00:00,38.92,39.0,38.89,38.99,86542.0,25.1998,25.2516,25.1804,25.2451,86542.0
2017-10-04 15:30:00,38.99,39.03,38.97,39.02,175271.0,25.2451,25.271,25.2322,25.2646,175271.0
2017-10-05 09:30:00,39.07,39.15,39.01,39.11,45440.0,25.2969,25.3487,25.2581,25.3228,45440.0
2017-10-05 10:00:00,39.13,39.29,39.13,39.27,45856.0,25.3358,25.4394,25.3358,25.4264,45856.0
2017-10-05 10:30:00,39.29,39.37,39.27,39.36,49516.0,25.4394,25.4912,25.4264,25.4847,49516.0
2017-10-05 11:00:00,39.36,39.36,39.15,39.2,45341.0,25.4847,25.4847,25.3487,25.3811,45341.0
2017-10-05 11:30:00,39.2,39.31,39.2,39.25,29594.0,25.3811,25.4523,25.3811,25.4135,29594.0
2017-10-05 12:00:00,39.26,39.31,39.25,39.26,20219.0,25.42,25.4523,25.4135,25.42,20219.0
2017-10-05 12:30:00,39.26,39.28,39.19,39.19,41284.0,25.42,25.4329,25.3746,25.3746,41284.0
2017-10-05 13:00:00,39.2,39.22,39.12,39.13,41232.0,25.3811,25.3941,25.3293,25.3358,41232.0
2017-10-05 13:30:00,39.13,39.15,39.08,39.1,23849.0,25.3358,25.3487,25.3034,25.3164,23849.0
2017-10-05 14:00:00,39.11,39.11,39.06,39.07,39622.0,25.3228,25.3228,25.2905,25.2969,39622.0
2017-10-05 14:30:00,39.07,39.09,38.99,39.05,53215.0,25.2969,25.3099,25.2451,25.284,53215.0
2017-10-05 15:00:00,39.06,39.09,39.01,39.07,66444.0,25.2905,25.3099,25.2581,25.2969,66444.0
2017-10-05 15:30:00,39.07,39.1,38.98,39.02,137228.0,25.2969,25.3164,25.2387,25.2646,137228.0
2017-10-06 09:30:00,38.25,38.29,37.51,37.82,424497.0,24.766,24.7919,24.2869,24.4876,424497.0
2017-10-06 10:00:00,37.82,38.12,37.69,38.08,144817.0,24.4876,24.6818,24.4034,24.6559,144817.0
2017-10-06 10:30:00,38.07,38.07,37.84,37.86,92039.0,24.6495,24.6495,24.5005,24.5135,92039.0
2017-10-06 11:00:00,37.87,37.96,37.79,37.94,112101.0,24.52,24.5782,24.4682,24.5653,112101.0
2017-10-06 11:30:00,37.94,38.06,37.91,38.03,72235.0,24.5653,24.643,24.5459,24.6236,72235.0
2017-10-06 12:00:00,38.04,38.1,37.96,38.05,135799.0,24.63,24.6689,24.5782,24.6365,135799.0
2017-10-06 12:30:00,38.05,38.08,37.99,38.05,57978.0,24.6365,24.6559,24.5977,24.6365,57978.0
2017-10-06 13:00:00,38.04,38.36,38.0,38.33,120066.0,24.63,24.8372,24.6041,24.8178,120066.0
2017-10-06 13:30:00,38.33,38.36,38.17,38.2,76105.0,24.8178,24.8372,24.7142,24.7336,76105.0
2017-10-06 14:00:00,38.21,38.21,37.94,37.98,129190.0,24.7401,24.7401,24.5653,24.5912,129190.0
2017-10-06 14:30:00,37.98,38.0,37.91,37.97,70195.0,24.5912,24.6041,24.5459,24.5847,70195.0
2017-10-06 15:00:00,37.97,38.07,37.97,38.07,124183.0,24.5847,24.6495,24.5847,24.6495,124183.0
2017-10-06 15:30:00,38.07,38.12,38.05,38.11,305973.0,24.6495,24.6818,24.6365,24.6754,305973.0
2017-10-09 09:30:00,38.13,38.57,38.13,38.55,54369.0,24.6883,24.9732,24.6883,24.9602,54369.0
2017-10-09 10:00:00,38.54,38.62,38.26,38.32,62528.0,24.9538,25.0056,24.7725,24.8113,62528.0
2017-10-09 10:30:00,38.34,38.39,38.26,38.33,64338.0,24.8243,24.8566,24.7725,24.8178,64338.0
2017-10-09 11:00:00,38.33,38.34,38.24,38.26,35163.0,24.8178,24.8243,24.7595,24.7725,35163.0
2017-10-09 11:30:00,38.26,38.38,38.23,38.34,31449.0,24.7725,24.8502,24.753,24.8243,31449.0
2017-10-09 12:00:00,38.33,38.39,38.3,38.33,46146.0,24.8178,24.8566,24.7984,24.8178,46146.0
2017-10-09 12:30:00,38.33,38.36,38.29,38.32,25628.0,24.8178,24.8372,24.7919,24.8113,25628.0
2017-10-09 13:00:00,38.32,38.33,38.3,38.32,18100.0,24.8113,24.8178,24.7984,24.8113,18100.0
2017-10-09 13:30:00,38.33,38.33,38.23,38.25,40913.0,24.8178,24.8178,24.753,24.766,40913.0
2017-10-09 14:00:00,38.25,38.27,38.15,38.19,57151.0,24.766,24.7789,24.7013,24.7272,57151.0
2017-10-09 14:30:00,38.19,38.3,38.18,38.28,62799.0,24.7272,24.7984,24.7207,24.7854,62799.0
2017-10-09 15:00:00,38.27,38.29,38.2,38.27,63713.0,24.7789,24.7919,24.7336,24.7789,63713.0
2017-10-09 15:30:00,38.26,38.34,38.21,38.31,214061.0,24.7725,24.8243,24.7401,24.8048,214061.0
2017-10-10 09:30:00,38.48,38.72,38.42,38.68,22806.0,24.9149,25.0703,24.8761,25.0444,22806.0
2017-10-10 10:00:00,38.67,38.74,38.64,38.65,21528.0,25.0379,25.0833,25.0185,25.025,21528.0
2017-10-10 10:30:00,38.65,38.77,38.65,38.74,19841.0,25.025,25.1027,25.025,25.0833,19841.0
2017-10-10 11:00:00,38.74,38.75,38.67,38.71,37204.0,25.0833,25.0897,25.0379,25.0638,37204.0
2017-10-10 11:30:00,38.71,38.72,38.65,38.69,21866.0,25.0638,25.0703,25.025,25.0509,21866.0
2017-10-10 12:00:00,38.69,38.74,38.65,38.73,26592.0,25.0509,25.0833,25.025,25.0768,26592.0
2017-10-10 12:30:00,38.73,38.74,38.69,38.7,14574.0,25.0768,25.0833,25.0509,25.0574,14574.0
2017-10-10 13:00:00,38.71,38.72,38.59,38.59,22615.0,25.0638,25.0703,24.9861,24.9861,22615.0
2017-10-10 13:30:00,38.6,38.66,38.59,38.65,18949.0,24.9926,25.0315,24.9861,25.025,18949.0
2017-10-10 14:00:00,38.64,38.69,38.6,38.68,25362.0,25.0185,25.0509,24.9926,25.0444,25362.0
2017-10-10 14:30:00,38.68,38.69,38.63,38.66,21967.0,25.0444,25.0509,25.012,25.0315,21967.0
2017-10-10 15:00:00,38.66,38.75,38.64,38.73,43304.0,25.0315,25.0897,25.0185,25.0768,43304.0
2017-10-10 15:30:00,38.73,38.84,38.72,38.81,147714.0,25.0768,25.148,25.0703,25.1286,147714.0
2017-10-11 09:30:00,38.87,39.28,38.87,39.0,66256.0,25.1674,25.4329,25.1674,25.2516,66256.0
2017-10-11 10:00:00,39.0,39.06,38.85,39.05,67072.0,25.2516,25.2905,25.1545,25.284,67072.0
2017-10-11 10:30:00,39.05,39.05,38.94,38.94,34564.0,25.284,25.284,25.2128,25.2128,34564.0
2017-10-11 11:00:00,38.93,38.99,38.88,38.91,46424.0,25.2063,25.2451,25.1739,25.1933,46424.0
2017-10-11 11:30:00,38.91,38.91,38.76,38.78,33624.0,25.1933,25.1933,25.0962,25.1092,33624.0
2017-10-11 12:00:00,38.77,38.79,38.71,38.72,66774.0,25.1027,25.1156,25.0638,25.0703,66774.0
2017-10-11 12:30:00,38.71,38.84,38.71,38.78,68604.0,25.0638,25.148,25.0638,25.1092,68604.0
2017-10-11 13:00:00,38.79,38.84,38.78,38.84,22441.0,25.1156,25.148,25.1092,25.148,22441.0
2017-10-11 13:30:00,38.84,38.99,38.78,38.99,55883.0,25.148,25.2451,25.1092,25.2451,55883.0
2017-10-11 14:00:00,38.98,39.07,38.86,38.94,92585.0,25.2387,25.2969,25.161,25.2128,92585.0
2017-10-11 14:30:00,38.94,38.96,38.88,38.93,39059.0,25.2128,25.2257,25.1739,25.2063,39059.0
2017-10-11 15:00:00,38.93,38.94,38.82,38.88,106085.0,25.2063,25.2128,25.1351,25.1739,106085.0
2017-10-11 15:30:00,38.88,38.94,38.82,38.93,264599.0,25.1739,25.2128,25.1351,25.2063,264599.0
2017-10-12 09:30:00,38.85,39.11,38.78,39.05,36934.0,25.1545,25.3228,25.1092,25.284,36934.0
2017-10-12 10:00:00,39.04,39.38,39.03,39.38,40123.0,25.2775,25.4976,25.271,25.4976,40123.0
2017-10-12 10:30:00,39.38,39.53,39.32,39.32,65245.0,25.4976,25.5948,25.4588,25.4588,65245.0
2017-10-12 11:00:00,39.32,39.38,39.23,39.31,35611.0,25.4588,25.4976,25.4005,25.4523,35611.0
2017-10-12 11:30:00,39.31,39.37,39.29,39.31,41559.0,25.4523,25.4912,25.4394,25.4523,41559.0
2017-10-12 12:00:00,39.31,39.37,39.3,39.34,19952.0,25.4523,25.4912,25.4459,25.4717,19952.0
2017-10-12 12:30:00,39.34,39.39,39.33,39.35,24860.0,25.4717,25.5041,25.4653,25.4782,24860.0
2017-10-12 13:00:00,39.36,39.63,39.35,39.62,44266.0,25.4847,25.6595,25.4782,25.653,44266.0
2017-10-12 13:30:00,39.63,39.69,39.55,39.59,47038.0,25.6595,25.6984,25.6077,25.6336,47038.0
2017-10-12 14:00:00,39.59,39.69,39.58,39.61,96220.0,25.6336,25.6984,25.6271,25.6466,96220.0
2017-10-12 14:30:00,39.61,39.69,39.55,39.68,68630.0,25.6466,25.6984,25.6077,25.6919,68630.0
2017-10-12 15:00:00,39.68,39.86,39.67,39.86,138459.0,25.6919,25.8084,25.6854,25.8084,138459.0
2017-10-12 15:30:00,39.86,39.87,39.67,39.81,355396.0,25.8084,25.8149,25.6854,25.7761,355396.0
2017-10-13 09:30:00,40.0,40.0,39.52,39.55,76886.0,25.8991,25.8991,25.5883,25.6077,76886.0
2017-10-13 10:00:00,39.55,39.65,39.47,39.62,44303.0,25.6077,25.6725,25.5559,25.653,44303.0
2017-10-13 10:30:00,39.63,39.63,39.53,39.59,36181.0,25.6595,25.6595,25.5948,25.6336,36181.0
2017-10-13 11:00:00,39.59,39.68,39.57,39.63,47807.0,25.6336,25.6919,25.6207,25.6595,47807.0
2017-10-13 11:30:00,39.64,39.64,39.54,39.6,33867.0,25.666,25.666,25.6012,25.6401,33867.0
2017-10-13 12:00:00,39.59,39.65,39.56,39.65,28221.0,25.6336,25.6725,25.6142,25.6725,28221.0
2017-10-13 12:30:00,39.65,39.76,39.64,39.73,46252.0,25.6725,25.7437,25.666,25.7243,46252.0
2017-10-13 13:00:00,39.73,39.83,39.71,39.73,31806.0,25.7243,25.789,25.7113,25.7243,31806.0
2017-10-13 13:30:00,39.73,39.77,39.69,39.74,33009.0,25.7243,25.7502,25.6984,25.7307,33009.0
2017-10-13 14:00:00,39.74,39.77,39.72,39.76,28256.0,25.7307,25.7502,25.7178,25.7437,28256.0
2017-10-13 14:30:00,39.76,39.83,39.74,39.8,51406.0,25.7437,25.789,25.7307,25.7696,51406.0
2017-10-13 15:00:00,39.79,39.82,39.76,39.8,54435.0,25.7631,25.7825,25.7437,25.7696,54435.0
2017-10-13 15:30:00,39.79,39.88,39.77,39.87,200789.0,25.7631,25.8214,25.7502,25.8149,200789.0
2017-10-16 09:30:00,39.86,39.96,39.63,39.71,36582.0,25.8084,25.8732,25.6595,25.7113,36582.0
2017-10-16 10:00:00,39.72,39.77,39.64,39.72,29729.0,25.7178,25.7502,25.666,25.7178,29729.0
2017-10-16 10:30:00,39.69,39.74,39.66,39.7,16760.0,25.6984,25.7307,25.6789,25.7048,16760.0
2017-10-16 11:00:00,39.68,39.71,39.62,39.69,24151.0,25.6919,25.7113,25.653,25.6984,24151.0
2017-10-16 11:30:00,39.69,39.82,39.67,39.82,26773.0,25.6984,25.7825,25.6854,25.7825,26773.0
2017-10-16 12:00:00,39.81,39.88,39.76,39.86,33674.0,25.7761,25.8214,25.7437,25.8084,33674.0
2017-10-16 12:30:00,39.87,39.87,39.81,39.85,13473.0,25.8149,25.8149,25.7761,25.802,13473.0
2017-10-16 13:00:00,39.84,39.87,39.82,39.86,11649.0,25.7955,25.8149,25.7825,25.8084,11649.0
2017-10-16 13:30:00,39.85,39.92,39.85,39.86,15942.0,25.802,25.8473,25.802,25.8084,15942.0
2017-10-16 14:00:00,39.86,39.88,39.84,39.86,22935.0,25.8084,25.8214,25.7955,25.8084,22935.0
2017-10-16 14:30:00,39.85,39.9,39.81,39.87,53672.0,25.802,25.8343,25.7761,25.8149,53672.0
2017-10-16 15:00:00,39.86,39.91,39.85,39.87,30535.0,25.8084,25.8408,25.802,25.8149,30535.0
2017-10-16 15:30:00,39.87,39.91,39.81,39.82,159183.0,25.8149,25.8408,25.7761,25.7825,159183.0
2017-10-17 09:30:00,39.78,39.79,39.6,39.75,95578.0,25.7566,25.7631,25.6401,25.7372,95578.0
2017-10-17 10:00:00,39.75,39.78,39.7,39.73,33827.0,25.7372,25.7566,25.7048,25.7243,33827.0
2017-10-17 10:30:00,39.73,39.74,39.7,39.72,28846.0,25.7243,25.7307,25.7048,25.7178,28846.0
2017-10-17 11:00:00,39.72,39.78,39.71,39.78,45661.0,25.7178,25.7566,25.7113,25.7566,45661.0
2017-10-17 11:30:00,39.79,39.89,39.77,39.88,12476.0,25.7631,25.8279,25.7502,25.8214,12476.0
2017-10-17 12:00:00,39.88,39.92,39.87,39.92,12546.0,25.8214,25.8473,25.8149,25.8473,12546.0
2017-10-17 12:30:00,39.94,39.94,39.87,39.89,20549.0,25.8602,25.8602,25.8149,25.8279,20549.0
2017-10-17 13:00:00,39.89,39.94,39.86,39.93,16460.0,25.8279,25.8602,25.8084,25.8538,16460.0
2017-10-17 13:30:00,39.92,39.94,39.87,39.94,23097.0,25.8473,25.8602,25.8149,25.8602,23097.0
2017-10-17 14:00:00,39.93,39.99,39.93,39.94,22423.0,25.8538,25.8926,25.8538,25.8602,22423.0
2017-10-17 14:30:00,39.95,39.96,39.93,39.96,17766.0,25.8667,25.8732,25.8538,25.8732,17766.0
2017-10-17 15:00:00,39.96,39.99,39.92,39.94,32282.0,25.8732,25.8926,25.8473,25.8602,32282.0
2017-10-17 15:30:00,39.94,40.14,39.94,40.12,411787.0,25.8602,25.9897,25.8602,25.9768,411787.0
2017-10-18 09:30:00,40.27,40.73,40.23,40.65,258537.0,26.0739,26.3717,26.048,26.3199,258537.0
2017-10-18 10:00:00,40.65,40.92,40.62,40.85,149546.0,26.3199,26.4948,26.3005,26.4494,149546.0
2017-10-18 10:30:00,40.86,40.88,40.69,40.78,77211.0,26.4559,26.4689,26.3458,26.4041,77211.0
2017-10-18 11:00:00,40.77,40.78,40.6,40.65,49815.0,26.3976,26.4041,26.2876,26.3199,49815.0
2017-10-18 11:30:00,40.66,40.75,40.63,40.74,54133.0,26.3264,26.3847,26.307,26.3782,54133.0
2017-10-18 12:00:00,40.73,40.75,40.7,40.75,49859.0,26.3717,26.3847,26.3523,26.3847,49859.0
2017-10-18 12:30:00,40.74,40.91,40.73,40.88,44779.0,26.3782,26.4883,26.3717,26.4689,44779.0
2017-10-18 13:00:00,40.88,40.99,40.84,40.95,56479.0,26.4689,26.5401,26.443,26.5142,56479.0
2017-10-18 13:30:00,40.95,41.08,40.94,41.02,116697.0,26.5142,26.5984,26.5077,26.5595,116697.0
2017-10-18 14:00:00,41.03,41.08,40.95,41.05,107872.0,26.566,26.5984,26.5142,26.5789,107872.0
2017-10-18 14:30:00,41.05,41.08,40.95,40.96,114947.0,26.5789,26.5984,26.5142,26.5207,114947.0
2017-10-18 15:00:00,40.95,41.04,40.82,40.92,214433.0,26.5142,26.5725,26.43,26.4948,214433.0
2017-10-18 15:30:00,40.92,40.93,40.71,40.79,499877.0,26.4948,26.5012,26.3588,26.4106,499877.0
2017-10-19 09:30:00,40.73,40.84,40.51,40.68,62917.0,26.3717,26.443,26.2293,26.3394,62917.0
2017-10-19 10:00:00,40.7,41.04,40.7,41.02,48944.0,26.3523,26.5725,26.3523,26.5595,48944.0
2017-10-19 10:30:00,41.02,41.14,40.94,41.05,60559.0,26.5595,26.6372,26.5077,26.5789,60559.0
2017-10-19 11:00:00,41.04,41.06,40.95,40.96,51720.0,26.5725,26.5854,26.5142,26.5207,51720.0
2017-10-19 11:30:00,40.96,41.05,40.96,40.98,32479.0,26.5207,26.5789,26.5207,26.5336,32479.0
2017-10-19 12:00:00,40.98,41.06,40.92,41.03,27559.0,26.5336,26.5854,26.4948,26.566,27559.0
2017-10-19 12:30:00,41.04,41.14,40.96,41.09,27252.0,26.5725,26.6372,26.5207,26.6048,27252.0
2017-10-19 13:00:00,41.09,41.16,41.07,41.15,28593.0,26.6048,26.6502,26.5919,26.6437,28593.0
2017-10-19 13:30:00,41.15,41.15,41.06,41.07,35379.0,26.6437,26.6437,26.5854,26.5919,35379.0
2017-10-19 14:00:00,41.07,41.13,41.06,41.06,71647.0,26.5919,26.6307,26.5854,26.5854,71647.0
2017-10-19 14:30:00,41.05,41.05,40.97,40.98,55546.0,26.5789,26.5789,26.5271,26.5336,55546.0
2017-10-19 15:00:00,40.98,41.02,40.98,40.99,58454.0,26.5336,26.5595,26.5336,26.5401,58454.0
2017-10-19 15:30:00,40.99,41.02,40.96,40.96,205491.0,26.5401,26.5595,26.5207,26.5207,205491.0
2017-10-20 09:30:00,41.05,41.12,40.84,40.95,98826.0,26.5789,26.6243,26.443,26.5142,98826.0
2017-10-20 10:00:00,40.9,41.17,40.89,41.11,34102.0,26.4818,26.6566,26.4753,26.6178,34102.0
2017-10-20 10:30:00,41.15,41.16,41.01,41.02,34513.0,26.6437,26.6502,26.553,26.5595,34513.0
2017-10-20 11:00:00,41.02,41.05,40.93,40.93,23727.0,26.5595,26.5789,26.5012,26.5012,23727.0
2017-10-20 11:30:00,40.94,40.97,40.93,40.94,18345.0,26.5077,26.5271,26.5012,26.5077,18345.0
2017-10-20 12:00:00,40.96,40.99,40.87,40.87,19952.0,26.5207,26.5401,26.4624,26.4624,19952.0
2017-10-20 12:30:00,40.86,40.89,40.83,40.87,23476.0,26.4559,26.4753,26.4365,26.4624,23476.0
2017-10-20 13:00:00,40.88,40.91,40.85,40.87,33910.0,26.4689,26.4883,26.4494,26.4624,33910.0
2017-10-20 13:30:00,40.87,40.91,40.8,40.83,38557.0,26.4624,26.4883,26.4171,26.4365,38557.0
2017-10-20 14:00:00,40.83,40.89,40.79,40.89,55847.0,26.4365,26.4753,26.4106,26.4753,55847.0
2017-10-20 14:30:00,40.9,40.91,40.84,40.86,36596.0,26.4818,26.4883,26.443,26.4559,36596.0
2017-10-20 15:00:00,40.85,40.89,40.8,40.83,48370.0,26.4494,26.4753,26.4171,26.4365,48370.0
2017-10-20 15:30:00,40.84,40.92,40.83,40.9,147884.0,26.443,26.4948,26.4365,26.4818,147884.0
2017-10-23 09:30:00,41.0,41.01,40.63,40.73,60969.0,26.5466,26.553,26.307,26.3717,60969.0
2017-10-23 10:00:00,40.77,40.78,40.6,40.64,24055.0,26.3976,26.4041,26.2876,26.3135,24055.0
2017-10-23 10:30:00,40.65,40.68,40.56,40.56,45778.0,26.3199,26.3394,26.2617,26.2617,45778.0
2017-10-23 11:00:00,40.57,40.61,40.3,40.42,88917.0,26.2681,26.294,26.0933,26.171,88917.0
2017-10-23 11:30:00,40.44,40.44,40.21,40.24,53753.0,26.184,26.184,26.0351,26.0545,53753.0
2017-10-23 12:00:00,40.25,40.27,40.19,40.19,26450.0,26.061,26.0739,26.0221,26.0221,26450.0
2017-10-23 12:30:00,40.21,40.21,40.1,40.11,38930.0,26.0351,26.0351,25.9638,25.9703,38930.0
2017-10-23 13:00:00,40.11,40.11,40.04,40.07,63481.0,25.9703,25.9703,25.925,25.9444,63481.0
2017-10-23 13:30:00,40.07,40.12,40.04,40.04,98489.0,25.9444,25.9768,25.925,25.925,98489.0
2017-10-23 14:00:00,40.04,40.05,40.01,40.02,63592.0,25.925,25.9315,25.9056,25.912,63592.0
2017-10-23 14:30:00,40.02,40.02,40.0,40.02,70395.0,25.912,25.912,25.8991,25.912,70395.0
2017-10-23 15:00:00,40.02,40.12,40.0,40.07,108966.0,25.912,25.9768,25.8991,25.9444,108966.0
2017-10-23 15:30:00,40.07,40.15,40.04,40.07,359474.0,25.9444,25.9962,25.925,25.9444,359474.0
2017-10-24 09:30:00,40.1,40.25,39.97,40.06,65526.0,25.9638,26.061,25.8797,25.9379,65526.0
2017-10-24 10:00:00,40.05,40.11,39.91,39.99,75809.0,25.9315,25.9703,25.8408,25.8926,75809.0
2017-10-24 10:30:00,39.99,40.1,39.96,39.99,57062.0,25.8926,25.9638,25.8732,25.8926,57062.0
2017-10-24 11:00:00,39.99,40.1,39.96,40.08,61785.0,25.8926,25.9638,25.8732,25.9509,61785.0
2017-10-24 11:30:00,40.08,40.08,39.88,39.89,66593.0,25.9509,25.9509,25.8214,25.8279,66593.0
2017-10-24 12:00:00,39.89,39.93,39.88,39.9,109681.0,25.8279,25.8538,25.8214,25.8343,109681.0
2017-10-24 12:30:00,39.91,40.05,39.89,40.01,39823.0,25.8408,25.9315,25.8279,25.9056,39823.0
2017-10-24 13:00:00,40.02,40.04,39.94,39.94,108273.0,25.912,25.925,25.8602,25.8602,108273.0
2017-10-24 13:30:00,39.93,40.05,39.84,40.04,102427.0,25.8538,25.9315,25.7955,25.925,102427.0
2017-10-24 14:00:00,40.03,40.1,39.98,40.07,292054.0,25.9185,25.9638,25.8861,25.9444,292054.0
2017-10-24 14:30:00,40.07,40.09,39.96,39.99,67899.0,25.9444,25.9574,25.8732,25.8926,67899.0
2017-10-24 15:00:00,39.97,40.02,39.94,40.0,90750.0,25.8797,25.912,25.8602,25.8991,90750.0
2017-10-24 15:30:00,40.0,40.02,39.85,39.9,255794.0,25.8991,25.912,25.802,25.8343,255794.0
2017-10-25 09:30:00,39.76,40.16,39.33,39.86,141680.0,25.7437,26.0027,25.4653,25.8084,141680.0
2017-10-25 10:00:00,39.84,39.86,39.23,39.41,68570.0,25.7955,25.8084,25.4005,25.5171,68570.0
2017-10-25 10:30:00,39.39,39.41,39.01,39.27,87055.0,25.5041,25.5171,25.2581,25.4264,87055.0
2017-10-25 11:00:00,39.28,39.99,39.17,39.69,281216.0,25.4329,25.8926,25.3617,25.6984,281216.0
2017-10-25 11:30:00,39.69,39.81,39.59,39.68,44217.0,25.6984,25.7761,25.6336,25.6919,44217.0
2017-10-25 12:00:00,39.66,39.85,39.62,39.85,37438.0,25.6789,25.802,25.653,25.802,37438.0
2017-10-25 12:30:00,39.83,39.84,39.69,39.73,62733.0,25.789,25.7955,25.6984,25.7243,62733.0
2017-10-25 13:00:00,39.74,39.99,39.73,39.83,130246.0,25.7307,25.8926,25.7243,25.789,130246.0
2017-10-25 13:30:00,39.87,39.95,39.8,39.94,76367.0,25.8149,25.8667,25.7696,25.8602,76367.0
2017-10-25 14:00:00,39.94,39.97,39.89,39.93,118759.0,25.8602,25.8797,25.8279,25.8538,118759.0
2017-10-25 14:30:00,39.92,39.99,39.8,39.8,82788.0,25.8473,25.8926,25.7696,25.7696,82788.0
2017-10-25 15:00:00,39.8,39.87,39.75,39.76,124587.0,25.7696,25.8149,25.7372,25.7437,124587.0
2017-10-25 15:30:00,39.76,39.82,39.67,39.8,277363.0,25.7437,25.7825,25.6854,25.7696,277363.0
2017-10-26 09:30:00,39.95,40.12,39.7,39.84,81723.0,25.8667,25.9768,25.7048,25.7955,81723.0
2017-10-26 10:00:00,39.85,39.97,39.85,39.86,53150.0,25.802,25.8797,25.802,25.8084,53150.0
2017-10-26 10:30:00,39.87,39.91,39.75,39.8,36517.0,25.8149,25.8408,25.7372,25.7696,36517.0
2017-10-26 11:00:00,39.81,39.81,39.68,39.76,37059.0,25.7761,25.7761,25.6919,25.7437,37059.0
2017-10-26 11:30:00,39.75,39.78,39.67,39.68,24104.0,25.7372,25.7566,25.6854,25.6919,24104.0
2017-10-26 12:00:00,39.69,39.82,39.68,39.72,34999.0,25.6984,25.7825,25.6919,25.7178,34999.0
2017-10-26 12:30:00,39.73,39.75,39.65,39.73,16814.0,25.7243,25.7372,25.6725,25.7243,16814.0
2017-10-26 13:00:00,39.72,39.75,39.68,39.72,21240.0,25.7178,25.7372,25.6919,25.7178,21240.0
2017-10-26 13:30:00,39.72,39.77,39.7,39.76,18927.0,25.7178,25.7502,25.7048,25.7437,18927.0
2017-10-26 14:00:00,39.75,39.82,39.72,39.77,34255.0,25.7372,25.7825,25.7178,25.7502,34255.0
2017-10-26 14:30:00,39.77,39.8,39.7,39.78,69493.0,25.7502,25.7696,25.7048,25.7566,69493.0
2017-10-26 15:00:00,39.78,39.86,39.74,39.83,105801.0,25.7566,25.8084,25.7307,25.789,105801.0
2017-10-26 15:30:00,39.84,39.84,39.65,39.67,187636.0,25.7955,25.7955,25.6725,25.6854,187636.0
2017-10-27 09:30:00,39.37,39.65,39.32,39.44,41361.0,25.4912,25.6725,25.4588,25.5365,41361.0
2017-10-27 10:00:00,39.46,39.76,39.46,39.71,32116.0,25.5494,25.7437,25.5494,25.7113,32116.0
2017-10-27 10:30:00,39.73,39.88,39.71,39.79,28662.0,25.7243,25.8214,25.7113,25.7631,28662.0
2017-10-27 11:00:00,39.82,39.96,39.79,39.8,58248.0,25.7825,25.8732,25.7631,25.7696,58248.0
2017-10-27 11:30:00,39.8,39.82,39.71,39.78,27388.0,25.7696,25.7825,25.7113,25.7566,27388.0
2017-10-27 12:00:00,39.79,39.81,39.72,39.74,18802.0,25.7631,25.7761,25.7178,25.7307,18802.0
2017-10-27 12:30:00,39.74,39.81,39.73,39.8,26873.0,25.7307,25.7761,25.7243,25.7696,26873.0
2017-10-27 13:00:00,39.78,39.81,39.76,39.77,20601.0,25.7566,25.7761,25.7437,25.7502,20601.0
2017-10-27 13:30:00,39.77,39.81,39.75,39.79,20606.0,25.7502,25.7761,25.7372,25.7631,20606.0
2017-10-27 14:00:00,39.78,39.89,39.77,39.84,82752.0,25.7566,25.8279,25.7502,25.7955,82752.0
2017-10-27 14:30:00,39.84,39.88,39.79,39.87,82289.0,25.7955,25.8214,25.7631,25.8149,82289.0
2017-10-27 15:00:00,39.86,40.01,39.86,40.01,128783.0,25.8084,25.9056,25.8084,25.9056,128783.0
2017-10-27 15:30:00,40.02,40.02,39.96,39.98,297112.0,25.912,25.912,25.8732,25.8861,297112.0
2017-10-30 09:30:00,39.92,40.05,39.79,39.89,52101.0,25.8473,25.9315,25.7631,25.8279,52101.0
2017-10-30 10:00:00,39.89,39.92,39.82,39.9,49294.0,25.8279,25.8473,25.7825,25.8343,49294.0
2017-10-30 10:30:00,39.89,39.91,39.86,39.86,31149.0,25.8279,25.8408,25.8084,25.8084,31149.0
2017-10-30 11:00:00,39.85,39.87,39.77,39.83,39948.0,25.802,25.8149,25.7502,25.789,39948.0
2017-10-30 11:30:00,39.83,39.84,39.76,39.8,42039.0,25.789,25.7955,25.7437,25.7696,42039.0
2017-10-30 12:00:00,39.8,39.88,39.8,39.84,31950.0,25.7696,25.8214,25.7696,25.7955,31950.0
2017-10-30 12:30:00,39.84,39.87,39.8,39.84,28364.0,25.7955,25.8149,25.7696,25.7955,28364.0
2017-10-30 13:00:00,39.84,39.99,39.84,39.93,30697.0,25.7955,25.8926,25.7955,25.8538,30697.0
2017-10-30 13:30:00,39.93,39.95,39.92,39.94,53477.0,25.8538,25.8667,25.8473,25.8602,53477.0
2017-10-30 14:00:00,39.94,39.99,39.93,39.96,40552.0,25.8602,25.8926,25.8538,25.8732,40552.0
2017-10-30 14:30:00,39.96,39.98,39.95,39.97,45844.0,25.8732,25.8861,25.8667,25.8797,45844.0
2017-10-30 15:00:00,39.97,39.98,39.94,39.96,63008.0,25.8797,25.8861,25.8602,25.8732,63008.0
2017-10-30 15:30:00,39.97,40.14,39.96,40.1,265628.0,25.8797,25.9897,25.8732,25.9638,265628.0
2017-10-31 09:30:00,40.03,40.03,39.61,39.85,113952.0,25.9185,25.9185,25.6466,25.802,113952.0
2017-10-31 10:00:00,39.84,39.9,39.59,39.69,53282.0,25.7955,25.8343,25.6336,25.6984,53282.0
2017-10-31 10:30:00,39.67,39.78,39.67,39.78,41599.0,25.6854,25.7566,25.6854,25.7566,41599.0
2017-10-31 11:00:00,39.78,39.82,39.7,39.81,43924.0,25.7566,25.7825,25.7048,25.7761,43924.0
2017-10-31 11:30:00,39.81,39.9,39.79,39.89,57029.0,25.7761,25.8343,25.7631,25.8279,57029.0
2017-10-31 12:00:00,39.87,39.94,39.82,39.89,35968.0,25.8149,25.8602,25.7825,25.8279,35968.0
2017-10-31 12:30:00,39.89,39.94,39.87,39.91,30680.0,25.8279,25.8602,25.8149,25.8408,30680.0
2017-10-31 13:00:00,39.9,39.94,39.87,39.93,43670.0,25.8343,25.8602,25.8149,25.8538,43670.0
2017-10-31 13:30:00,39.92,40.04,39.92,39.98,89744.0,25.8473,25.925,25.8473,25.8861,89744.0
2017-10-31 14:00:00,39.98,40.0,39.91,39.92,71345.0,25.8861,25.8991,25.8408,25.8473,71345.0
2017-10-31 14:30:00,39.91,39.96,39.9,39.96,70838.0,25.8408,25.8732,25.8343,25.8732,70838.0
2017-10-31 15:00:00,39.95,39.96,39.88,39.93,62612.0,25.8667,25.8732,25.8214,25.8538,62612.0
2017-10-31 15:30:00,39.92,40.05,39.9,39.99,200948.0,25.8473,25.9315,25.8343,25.8926,200948.0
2017-11-01 09:30:00,40.18,40.23,39.76,39.9,63053.0,26.0156,26.048,25.7437,25.8343,63053.0
2017-11-01 10:00:00,39.91,40.33,39.9,40.22,70533.0,25.8408,26.1128,25.8343,26.0415,70533.0
2017-11-01 10:30:00,40.21,40.29,40.1,40.16,77974.0,26.0351,26.0869,25.9638,26.0027,77974.0
2017-11-01 11:00:00,40.15,40.21,40.0,40.08,25371.0,25.9962,26.0351,25.8991,25.9509,25371.0
2017-11-01 11:30:00,40.09,40.09,39.95,39.98,19201.0,25.9574,25.9574,25.8667,25.8861,19201.0
2017-11-01 12:00:00,39.98,40.02,39.94,40.01,14300.0,25.8861,25.912,25.8602,25.9056,14300.0
2017-11-01 12:30:00,40.02,40.03,39.9,39.9,25746.0,25.912,25.9185,25.8343,25.8343,25746.0
2017-11-01 13:00:00,39.91,39.92,39.83,39.84,31502.0,25.8408,25.8473,25.789,25.7955,31502.0
2017-11-01 13:30:00,39.84,39.94,39.82,39.94,26791.0,25.7955,25.8602,25.7825,25.8602,26791.0
2017-11-01 14:00:00,39.93,40.05,39.89,39.91,44258.0,25.8538,25.9315,25.8279,25.8408,44258.0
2017-11-01 14:30:00,39.91,39.98,39.9,39.91,24682.0,25.8408,25.8861,25.8343,25.8408,24682.0
2017-11-01 15:00:00,39.9,39.95,39.87,39.92,48637.0,25.8343,25.8667,25.8149,25.8473,48637.0
2017-11-01 15:30:00,39.91,39.93,39.8,39.82,121966.0,25.8408,25.8538,25.7696,25.7825,121966.0
2017-11-02 09:30:00,39.92,40.11,39.83,39.87,71180.0,25.8473,25.9703,25.789,25.8149,71180.0
2017-11-02 10:00:00,39.84,40.05,39.76,39.9,41685.0,25.7955,25.9315,25.7437,25.8343,41685.0
2017-11-02 10:30:00,39.93,40.01,39.89,39.93,23194.0,25.8538,25.9056,25.8279,25.8538,23194.0
2017-11-02 11:00:00,39.93,40.16,39.92,40.09,42129.0,25.8538,26.0027,25.8473,25.9574,42129.0
2017-11-02 11:30:00,40.09,40.22,40.04,40.2,44316.0,25.9574,26.0415,25.925,26.0286,44316.0
2017-11-02 12:00:00,40.2,40.28,40.01,40.02,64881.0,26.0286,26.0804,25.9056,25.912,64881.0
2017-11-02 12:30:00,40.04,40.1,39.99,40.0,28337.0,25.925,25.9638,25.8926,25.8991,28337.0
2017-11-02 13:00:00,39.99,40.05,39.98,39.99,17085.0,25.8926,25.9315,25.8861,25.8926,17085.0
2017-11-02 13:30:00,39.99,40.04,39.98,40.0,18506.0,25.8926,25.925,25.8861,25.8991,18506.0
2017-11-02 14:00:00,40.02,40.04,39.89,39.9,38327.0,25.912,25.925,25.8279,25.8343,38327.0
2017-11-02 14:30:00,39.91,39.91,39.78,39.8,34555.0,25.8408,25.8408,25.7566,25.7696,34555.0
2017-11-02 15:00:00,39.8,39.81,39.74,39.79,32697.0,25.7696,25.7761,25.7307,25.7631,32697.0
2017-11-02 15:30:00,39.8,39.89,39.78,39.88,167029.0,25.7696,25.8279,25.7566,25.8214,167029.0
2017-11-03 09:30:00,39.67,39.79,39.56,39.75,34673.0,25.6854,25.7631,25.6142,25.7372,34673.0
2017-11-03 10:00:00,39.76,40.01,39.75,39.98,39880.0,25.7437,25.9056,25.7372,25.8861,39880.0
2017-11-03 10:30:00,39.98,40.06,39.96,39.96,17823.0,25.8861,25.9379,25.8732,25.8732,17823.0
2017-11-03 11:00:00,39.96,40.02,39.95,39.98,21089.0,25.8732,25.912,25.8667,25.8861,21089.0
2017-11-03 11:30:00,40.0,40.06,39.98,40.04,21331.0,25.8991,25.9379,25.8861,25.925,21331.0
2017-11-03 12:00:00,40.04,40.12,39.98,40.1,17917.0,25.925,25.9768,25.8861,25.9638,17917.0
2017-11-03 12:30:00,40.12,40.12,40.04,40.06,22487.0,25.9768,25.9768,25.925,25.9379,22487.0
2017-11-03 13:00:00,40.07,40.09,39.94,39.97,45952.0,25.9444,25.9574,25.8602,25.8797,45952.0
2017-11-03 13:30:00,39.95,39.98,39.93,39.95,14714.0,25.8667,25.8861,25.8538,25.8667,14714.0
2017-11-03 14:00:00,39.95,40.07,39.93,40.05,27745.0,25.8667,25.9444,25.8538,25.9315,27745.0
2017-11-03 14:30:00,40.06,40.06,40.01,40.05,17771.0,25.9379,25.9379,25.9056,25.9315,17771.0
2017-11-03 15:00:00,40.04,40.06,40.01,40.03,27664.0,25.925,25.9379,25.9056,25.9185,27664.0
2017-11-03 15:30:00,40.03,40.14,40.02,40.12,126858.0,25.9185,25.9897,25.912,25.9768,126858.0
2017-11-06 09:30:00,40.14,40.5,40.14,40.46,79227.0,25.9897,26.2228,25.9897,26.1969,79227.0
2017-11-06 10:00:00,40.43,40.58,40.4,40.54,37135.0,26.1775,26.2746,26.1581,26.2487,37135.0
2017-11-06 10:30:00,40.56,40.67,40.55,40.61,39073.0,26.2617,26.3329,26.2552,26.294,39073.0
2017-11-06 11:00:00,40.61,40.68,40.55,40.66,30238.0,26.294,26.3394,26.2552,26.3264,30238.0
2017-11-06 11:30:00,40.65,40.8,40.63,40.79,50407.0,26.3199,26.4171,26.307,26.4106,50407.0
2017-11-06 12:00:00,40.79,40.81,40.72,40.77,17101.0,26.4106,26.4235,26.3653,26.3976,17101.0
2017-11-06 12:30:00,40.77,40.83,40.72,40.81,17738.0,26.3976,26.4365,26.3653,26.4235,17738.0
2017-11-06 13:00:00,40.8,40.87,40.77,40.81,35637.0,26.4171,26.4624,26.3976,26.4235,35637.0
2017-11-06 13:30:00,40.82,40.84,40.73,40.73,40234.0,26.43,26.443,26.3717,26.3717,40234.0
2017-11-06 14:00:00,40.73,40.75,40.63,40.67,38506.0,26.3717,26.3847,26.307,26.3329,38506.0
2017-11-06 14:30:00,40.67,40.67,40.52,40.56,80323.0,26.3329,26.3329,26.2358,26.2617,80323.0
2017-11-06 15:00:00,40.57,40.69,40.55,40.67,64175.0,26.2681,26.3458,26.2552,26.3329,64175.0
2017-11-06 15:30:00,40.67,40.72,40.62,40.64,197403.0,26.3329,26.3653,26.3005,26.3135,197403.0
2017-11-07 09:30:00,40.63,40.96,40.46,40.52,73740.0,26.307,26.5207,26.1969,26.2358,73740.0
2017-11-07 10:00:00,40.52,40.74,40.51,40.51,42388.0,26.2358,26.3782,26.2293,26.2293,42388.0
2017-11-07 10:30:00,40.51,40.54,40.4,40.43,33955.0,26.2293,26.2487,26.1581,26.1775,33955.0
2017-11-07 11:00:00,40.45,40.51,40.39,40.48,49602.0,26.1904,26.2293,26.1516,26.2099,49602.0
2017-11-07 11:30:00,40.48,40.49,40.4,40.41,20824.0,26.2099,26.2163,26.1581,26.1645,20824.0
2017-11-07 12:00:00,40.4,40.52,40.39,40.52,16705.0,26.1581,26.2358,26.1516,26.2358,16705.0
2017-11-07 12:30:00,40.51,40.56,40.5,40.55,27298.0,26.2293,26.2617,26.2228,26.2552,27298.0
2017-11-07 13:00:00,40.55,40.61,40.55,40.6,15784.0,26.2552,26.294,26.2552,26.2876,15784.0
2017-11-07 13:30:00,40.6,40.61,40.53,40.55,15626.0,26.2876,26.294,26.2422,26.2552,15626.0
2017-11-07 14:00:00,40.55,40.59,40.52,40.52,34675.0,26.2552,26.2811,26.2358,26.2358,34675.0
2017-11-07 14:30:00,40.53,40.63,40.53,40.58,41886.0,26.2422,26.307,26.2422,26.2746,41886.0
2017-11-07 15:00:00,40.59,40.65,40.55,40.56,110761.0,26.2811,26.3199,26.2552,26.2617,110761.0
2017-11-07 15:30:00,40.57,40.61,40.53,40.6,183859.0,26.2681,26.294,26.2422,26.2876,183859.0
2017-11-08 09:30:00,40.6,40.93,40.6,40.68,60952.0,26.2876,26.5012,26.2876,26.3394,60952.0
2017-11-08 10:00:00,40.68,40.71,40.6,40.66,63026.0,26.3394,26.3588,26.2876,26.3264,63026.0
2017-11-08 10:30:00,40.63,40.75,40.61,40.75,53112.0,26.307,26.3847,26.294,26.3847,53112.0
2017-11-08 11:00:00,40.73,40.73,40.66,40.7,37889.0,26.3717,26.3717,26.3264,26.3523,37889.0
2017-11-08 11:30:00,40.7,40.73,40.65,40.67,45808.0,26.3523,26.3717,26.3199,26.3329,45808.0
2017-11-08 12:00:00,40.67,40.72,40.62,40.68,60521.0,26.3329,26.3653,26.3005,26.3394,60521.0
2017-11-08 12:30:00,40.67,40.71,40.65,40.65,55148.0,26.3329,26.3588,26.3199,26.3199,55148.0
2017-11-08 13:00:00,40.65,40.68,40.62,40.64,26771.0,26.3199,26.3394,26.3005,26.3135,26771.0
2017-11-08 13:30:00,40.65,40.68,40.64,40.68,29329.0,26.3199,26.3394,26.3135,26.3394,29329.0
2017-11-08 14:00:00,40.68,40.73,40.66,40.73,43524.0,26.3394,26.3717,26.3264,26.3717,43524.0
2017-11-08 14:30:00,40.73,40.75,40.7,40.73,32940.0,26.3717,26.3847,26.3523,26.3717,32940.0
2017-11-08 15:00:00,40.72,40.74,40.71,40.72,65248.0,26.3653,26.3782,26.3588,26.3653,65248.0
2017-11-08 15:30:00,40.73,40.78,40.7,40.77,219801.0,26.3717,26.4041,26.3523,26.3976,219801.0
2017-11-09 09:30:00,40.59,40.87,40.59,40.63,43137.0,26.2811,26.4624,26.2811,26.307,43137.0
2017-11-09 10:00:00,40.62,40.76,40.62,40.67,20322.0,26.3005,26.3912,26.3005,26.3329,20322.0
2017-11-09 10:30:00,40.69,40.72,40.63,40.72,32771.0,26.3458,26.3653,26.307,26.3653,32771.0
2017-11-09 11:00:00,40.72,40.89,40.7,40.88,16702.0,26.3653,26.4753,26.3523,26.4689,16702.0
2017-11-09 11:30:00,40.88,41.0,40.88,40.99,63107.0,26.4689,26.5466,26.4689,26.5401,63107.0
2017-11-09 12:00:00,40.98,40.99,40.84,40.84,13782.0,26.5336,26.5401,26.443,26.443,13782.0
2017-11-09 12:30:00,40.85,40.88,40.64,40.78,53633.0,26.4494,26.4689,26.3135,26.4041,53633.0
2017-11-09 13:00:00,40.77,40.85,40.73,40.77,16748.0,26.3976,26.4494,26.3717,26.3976,16748.0
2017-11-09 13:30:00,40.77,40.8,40.74,40.76,22835.0,26.3976,26.4171,26.3782,26.3912,22835.0
2017-11-09 14:00:00,40.76,40.77,40.7,40.7,20435.0,26.3912,26.3976,26.3523,26.3523,20435.0
2017-11-09 14:30:00,40.7,40.72,40.56,40.58,27291.0,26.3523,26.3653,26.2617,26.2746,27291.0
2017-11-09 15:00:00,40.59,40.66,40.53,40.66,25952.0,26.2811,26.3264,26.2422,26.3264,25952.0
2017-11-09 15:30:00,40.67,40.68,40.61,40.62,100824.0,26.3329,26.3394,26.294,26.3005,100824.0
2017-11-10 09:30:00,40.41,40.73,40.41,40.7,39627.0,26.1645,26.3717,26.1645,26.3523,39627.0
2017-11-10 10:00:00,40.7,40.83,40.62,40.7,38559.0,26.3523,26.4365,26.3005,26.3523,38559.0
2017-11-10 10:30:00,40.69,40.77,40.62,40.68,27938.0,26.3458,26.3976,26.3005,26.3394,27938.0
2017-11-10 11:00:00,40.71,40.72,40.65,40.7,45144.0,26.3588,26.3653,26.3199,26.3523,45144.0
2017-11-10 11:30:00,40.71,40.76,40.66,40.68,31336.0,26.3588,26.3912,26.3264,26.3394,31336.0
2017-11-10 12:00:00,40.7,40.72,40.64,40.68,31110.0,26.3523,26.3653,26.3135,26.3394,31110.0
2017-11-10 12:30:00,40.68,40.71,40.66,40.69,27114.0,26.3394,26.3588,26.3264,26.3458,27114.0
2017-11-10 13:00:00,40.68,40.7,40.61,40.63,42676.0,26.3394,26.3523,26.294,26.307,42676.0
2017-11-10 13:30:00,40.62,40.66,40.6,40.6,43982.0,26.3005,26.3264,26.2876,26.2876,43982.0
2017-11-10 14:00:00,40.62,40.7,40.61,40.68,43257.0,26.3005,26.3523,26.294,26.3394,43257.0
2017-11-10 14:30:00,40.68,40.7,40.65,40.68,53177.0,26.3394,26.3523,26.3199,26.3394,53177.0
2017-11-10 15:00:00,40.67,40.7,40.63,40.66,66585.0,26.3329,26.3523,26.307,26.3264,66585.0
2017-11-10 15:30:00,40.66,40.72,40.62,40.67,230366.0,26.3264,26.3653,26.3005,26.3329,230366.0
2017-11-13 09:30:00,40.74,40.84,40.66,40.8,56088.0,26.3782,26.443,26.3264,26.4171,56088.0
2017-11-13 10:00:00,40.82,40.87,40.76,40.87,42357.0,26.43,26.4624,26.3912,26.4624,42357.0
2017-11-13 10:30:00,40.87,40.91,40.77,40.85,38832.0,26.4624,26.4883,26.3976,26.4494,38832.0
2017-11-13 11:00:00,40.85,40.9,40.8,40.89,38180.0,26.4494,26.4818,26.4171,26.4753,38180.0
2017-11-13 11:30:00,40.89,40.99,40.86,40.99,36177.0,26.4753,26.5401,26.4559,26.5401,36177.0
2017-11-13 12:00:00,41.0,41.02,40.93,41.0,35805.0,26.5466,26.5595,26.5012,26.5466,35805.0
2017-11-13 12:30:00,41.0,41.01,40.92,40.95,26635.0,26.5466,26.553,26.4948,26.5142,26635.0
2017-11-13 13:00:00,40.93,41.0,40.93,40.97,22263.0,26.5012,26.5466,26.5012,26.5271,22263.0
2017-11-13 13:30:00,40.97,41.03,40.95,40.99,24495.0,26.5271,26.566,26.5142,26.5401,24495.0
2017-11-13 14:00:00,40.99,41.02,40.97,40.97,18484.0,26.5401,26.5595,26.5271,26.5271,18484.0
2017-11-13 14:30:00,40.97,41.01,40.95,40.99,19105.0,26.5271,26.553,26.5142,26.5401,19105.0
2017-11-13 15:00:00,40.99,41.02,40.97,40.99,57577.0,26.5401,26.5595,26.5271,26.5401,57577.0
2017-11-13 15:30:00,41.0,41.02,40.95,40.98,162810.0,26.5466,26.5595,26.5142,26.5336,162810.0
2017-11-14 09:30:00,40.82,40.9,40.63,40.84,67326.0,26.43,26.4818,26.307,26.443,67326.0
2017-11-14 10:00:00,40.84,40.92,40.82,40.88,38344.0,26.443,26.4948,26.43,26.4689,38344.0
2017-11-14 10:30:00,40.89,41.0,40.87,41.0,27103.0,26.4753,26.5466,26.4624,26.5466,27103.0
2017-11-14 11:00:00,41.0,41.02,40.96,41.01,35535.0,26.5466,26.5595,26.5207,26.553,35535.0
2017-11-14 11:30:00,41.01,41.1,40.96,41.03,40463.0,26.553,26.6113,26.5207,26.566,40463.0
2017-11-14 12:00:00,41.04,41.06,41.02,41.05,30457.0,26.5725,26.5854,26.5595,26.5789,30457.0
2017-11-14 12:30:00,41.05,41.18,41.03,41.03,43938.0,26.5789,26.6631,26.566,26.566,43938.0
2017-11-14 13:00:00,41.05,41.06,40.98,41.04,17555.0,26.5789,26.5854,26.5336,26.5725,17555.0
2017-11-14 13:30:00,41.04,41.09,41.03,41.05,19670.0,26.5725,26.6048,26.566,26.5789,19670.0
2017-11-14 14:00:00,41.05,41.1,41.04,41.08,31888.0,26.5789,26.6113,26.5725,26.5984,31888.0
2017-11-14 14:30:00,41.08,41.1,41.05,41.05,43967.0,26.5984,26.6113,26.5789,26.5789,43967.0
2017-11-14 15:00:00,41.05,41.06,40.98,41.0,101883.0,26.5789,26.5854,26.5336,26.5466,101883.0
2017-11-14 15:30:00,41.0,41.03,40.97,41.0,189408.0,26.5466,26.566,26.5271,26.5466,189408.0
2017-11-15 09:30:00,41.0,41.0,40.64,40.8,32956.0,26.5466,26.5466,26.3135,26.4171,32956.0
2017-11-15 10:00:00,40.8,40.81,40.73,40.79,21090.0,26.4171,26.4235,26.3717,26.4106,21090.0
2017-11-15 10:30:00,40.79,40.9,40.76,40.88,30674.0,26.4106,26.4818,26.3912,26.4689,30674.0
2017-11-15 11:00:00,40.88,40.91,40.77,40.79,40607.0,26.4689,26.4883,26.3976,26.4106,40607.0
2017-11-15 11:30:00,40.8,40.83,40.8,40.81,26515.0,26.4171,26.4365,26.4171,26.4235,26515.0
2017-11-15 12:00:00,40.81,40.83,40.78,40.8,22492.0,26.4235,26.4365,26.4041,26.4171,22492.0
2017-11-15 12:30:00,40.79,40.82,40.79,40.81,20380.0,26.4106,26.43,26.4106,26.4235,20380.0
2017-11-15 13:00:00,40.8,40.82,40.76,40.79,30992.0,26.4171,26.43,26.3912,26.4106,30992.0
2017-11-15 13:30:00,40.79,40.8,40.71,40.73,29597.0,26.4106,26.4171,26.3588,26.3717,29597.0
2017-11-15 14:00:00,40.73,40.78,40.67,40.67,34046.0,26.3717,26.4041,26.3329,26.3329,34046.0
2017-11-15 14:30:00,40.67,40.71,40.63,40.66,41906.0,26.3329,26.3588,26.307,26.3264,41906.0
2017-11-15 15:00:00,40.66,40.68,40.61,40.63,55563.0,26.3264,26.3394,26.294,26.307,55563.0
2017-11-15 15:30:00,40.63,40.68,40.51,40.53,179389.0,26.307,26.3394,26.2293,26.2422,179389.0
2017-11-16 09:30:00,40.59,40.59,40.0,40.14,158030.0,26.2811,26.2811,25.8991,25.9897,158030.0
2017-11-16 10:00:00,40.18,40.3,40.09,40.28,106302.0,26.0156,26.0933,25.9574,26.0804,106302.0
2017-11-16 10:30:00,40.28,40.29,40.18,40.29,125541.0,26.0804,26.0869,26.0156,26.0869,125541.0
2017-11-16 11:00:00,40.29,40.41,40.29,40.39,76885.0,26.0869,26.1645,26.0869,26.1516,76885.0
2017-11-16 11:30:00,40.4,40.55,40.38,40.55,56806.0,26.1581,26.2552,26.1451,26.2552,56806.0
2017-11-16 12:00:00,40.54,40.66,40.53,40.54,46792.0,26.2487,26.3264,26.2422,26.2487,46792.0
2017-11-16 12:30:00,40.55,40.67,40.54,40.66,51036.0,26.2552,26.3329,26.2487,26.3264,51036.0
2017-11-16 13:00:00,40.66,40.74,40.65,40.74,30450.0,26.3264,26.3782,26.3199,26.3782,30450.0
2017-11-16 13:30:00,40.75,40.8,40.72,40.76,38285.0,26.3847,26.4171,26.3653,26.3912,38285.0
2017-11-16 14:00:00,40.76,40.84,40.76,40.79,48102.0,26.3912,26.443,26.3912,26.4106,48102.0
2017-11-16 14:30:00,40.79,40.81,40.76,40.76,36739.0,26.4106,26.4235,26.3912,26.3912,36739.0
2017-11-16 15:00:00,40.77,40.91,40.75,40.89,57007.0,26.3976,26.4883,26.3847,26.4753,57007.0
2017-11-16 15:30:00,40.89,40.99,40.81,40.83,273664.0,26.4753,26.5401,26.4235,26.4365,273664.0
2017-11-17 09:30:00,40.67,40.7,40.3,40.38,80789.0,26.3329,26.3523,26.0933,26.1451,80789.0
2017-11-17 10:00:00,40.43,40.54,40.43,40.48,45653.0,26.1775,26.2487,26.1775,26.2099,45653.0
2017-11-17 10:30:00,40.48,40.54,40.47,40.54,52536.0,26.2099,26.2487,26.2034,26.2487,52536.0
2017-11-17 11:00:00,40.53,40.58,40.53,40.56,36950.0,26.2422,26.2746,26.2422,26.2617,36950.0
2017-11-17 11:30:00,40.57,40.61,40.52,40.61,42327.0,26.2681,26.294,26.2358,26.294,42327.0
2017-11-17 12:00:00,40.61,40.63,40.55,40.57,21696.0,26.294,26.307,26.2552,26.2681,21696.0
2017-11-17 12:30:00,40.56,40.56,40.53,40.54,20511.0,26.2617,26.2617,26.2422,26.2487,20511.0
2017-11-17 13:00:00,40.54,40.55,40.48,40.48,18924.0,26.2487,26.2552,26.2099,26.2099,18924.0
2017-11-17 13:30:00,40.49,40.53,40.47,40.51,40487.0,26.2163,26.2422,26.2034,26.2293,40487.0
2017-11-17 14:00:00,40.51,40.55,40.49,40.49,40904.0,26.2293,26.2552,26.2163,26.2163,40904.0
2017-11-17 14:30:00,40.5,40.53,40.47,40.5,51230.0,26.2228,26.2422,26.2034,26.2228,51230.0
2017-11-17 15:00:00,40.49,40.54,40.48,40.52,53202.0,26.2163,26.2487,26.2099,26.2358,53202.0
2017-11-17 15:30:00,40.52,40.78,40.49,40.77,307278.0,26.2358,26.4041,26.2163,26.3976,307278.0
2017-11-20 09:30:00,40.75,40.76,40.47,40.5,49746.0,26.3847,26.3912,26.2034,26.2228,49746.0
2017-11-20 10:00:00,40.5,40.68,40.46,40.66,24596.0,26.2228,26.3394,26.1969,26.3264,24596.0
2017-11-20 10:30:00,40.64,40.66,40.59,40.64,19039.0,26.3135,26.3264,26.2811,26.3135,19039.0
2017-11-20 11:00:00,40.65,40.73,40.62,40.63,36800.0,26.3199,26.3717,26.3005,26.307,36800.0
2017-11-20 11:30:00,40.61,40.62,40.56,40.61,25457.0,26.294,26.3005,26.2617,26.294,25457.0
2017-11-20 12:00:00,40.62,40.64,40.56,40.6,27898.0,26.3005,26.3135,26.2617,26.2876,27898.0
2017-11-20 12:30:00,40.59,40.66,40.59,40.66,18433.0,26.2811,26.3264,26.2811,26.3264,18433.0
2017-11-20 13:00:00,40.65,40.73,40.65,40.73,13747.0,26.3199,26.3717,26.3199,26.3717,13747.0
2017-11-20 13:30:00,40.73,40.8,40.7,40.79,17364.0,26.3717,26.4171,26.3523,26.4106,17364.0
2017-11-20 14:00:00,40.79,40.85,40.77,40.85,29625.0,26.4106,26.4494,26.3976,26.4494,29625.0
2017-11-20 14:30:00,40.86,40.89,40.83,40.89,34741.0,26.4559,26.4753,26.4365,26.4753,34741.0
2017-11-20 15:00:00,40.89,40.89,40.76,40.78,43238.0,26.4753,26.4753,26.3912,26.4041,43238.0
2017-11-20 15:30:00,40.77,40.92,40.77,40.91,194384.0,26.3976,26.4948,26.3976,26.4883,194384.0
2017-11-21 09:30:00,41.0,41.17,40.79,41.17,61618.0,26.5466,26.6566,26.4106,26.6566,61618.0
2017-11-21 10:00:00,41.17,41.45,41.1,41.35,90296.0,26.6566,26.8379,26.6113,26.7732,90296.0
2017-11-21 10:30:00,41.35,41.38,41.29,41.31,34459.0,26.7732,26.7926,26.7343,26.7473,34459.0
2017-11-21 11:00:00,41.3,41.46,41.29,41.44,75562.0,26.7408,26.8444,26.7343,26.8315,75562.0
2017-11-21 11:30:00,41.43,41.51,41.4,41.46,113712.0,26.825,26.8768,26.8056,26.8444,113712.0
2017-11-21 12:00:00,41.46,41.53,41.37,41.41,136373.0,26.8444,26.8897,26.7861,26.812,136373.0
2017-11-21 12:30:00,41.41,41.48,41.39,41.45,145832.0,26.812,26.8574,26.7991,26.8379,145832.0
2017-11-21 13:00:00,41.44,41.48,41.43,41.46,48115.0,26.8315,26.8574,26.825,26.8444,48115.0
2017-11-21 13:30:00,41.45,41.49,41.44,41.45,57309.0,26.8379,26.8638,26.8315,26.8379,57309.0
2017-11-21 14:00:00,41.46,41.47,41.3,41.32,97778.0,26.8444,26.8509,26.7408,26.7538,97778.0
2017-11-21 14:30:00,41.32,41.45,41.29,41.4,106130.0,26.7538,26.8379,26.7343,26.8056,106130.0
2017-11-21 15:00:00,41.39,41.43,41.34,41.4,101395.0,26.7991,26.825,26.7667,26.8056,101395.0
2017-11-21 15:30:00,41.4,41.43,41.34,41.36,388593.0,26.8056,26.825,26.7667,26.7797,388593.0
2017-11-22 09:30:00,41.29,41.34,41.04,41.05,63456.0,26.7343,26.7667,26.5725,26.5789,63456.0
2017-11-22 10:00:00,41.05,41.09,40.65,40.66,116827.0,26.5789,26.6048,26.3199,26.3264,116827.0
2017-11-22 10:30:00,40.67,40.71,40.49,40.67,94361.0,26.3329,26.3588,26.2163,26.3329,94361.0
2017-11-22 11:00:00,40.68,40.85,40.65,40.76,62918.0,26.3394,26.4494,26.3199,26.3912,62918.0
2017-11-22 11:30:00,40.77,40.8,40.71,40.75,19736.0,26.3976,26.4171,26.3588,26.3847,19736.0
2017-11-22 12:00:00,40.75,40.79,40.66,40.78,58558.0,26.3847,26.4106,26.3264,26.4041,58558.0
2017-11-22 12:30:00,40.78,40.96,40.77,40.96,28282.0,26.4041,26.5207,26.3976,26.5207,28282.0
2017-11-22 13:00:00,40.97,41.05,40.95,41.01,30097.0,26.5271,26.5789,26.5142,26.553,30097.0
2017-11-22 13:30:00,41.03,41.22,41.02,41.2,43575.0,26.566,26.689,26.5595,26.6761,43575.0
2017-11-22 14:00:00,41.2,41.24,41.08,41.12,49465.0,26.6761,26.702,26.5984,26.6243,49465.0
2017-11-22 14:30:00,41.13,41.17,41.1,41.1,22522.0,26.6307,26.6566,26.6113,26.6113,22522.0
2017-11-22 15:00:00,41.09,41.11,41.05,41.08,28349.0,26.6048,26.6178,26.5789,26.5984,28349.0
2017-11-22 15:30:00,41.08,41.19,41.05,41.13,168434.0,26.5984,26.6696,26.5789,26.6307,168434.0
2017-11-24 09:30:00,41.25,41.36,41.15,41.3,67221.0,26.7084,26.7797,26.6437,26.7408,67221.0
2017-11-24 10:00:00,41.3,41.3,41.2,41.25,31458.0,26.7408,26.7408,26.6761,26.7084,31458.0
2017-11-24 10:30:00,41.24,41.41,41.24,41.41,33486.0,26.702,26.812,26.702,26.812,33486.0
2017-11-24 11:00:00,41.41,41.41,41.3,41.33,26427.0,26.812,26.812,26.7408,26.7602,26427.0
2017-11-24 11:30:00,41.34,41.38,41.31,41.33,43266.0,26.7667,26.7926,26.7473,26.7602,43266.0
2017-11-24 12:00:00,41.34,41.51,41.34,41.43,58201.0,26.7667,26.8768,26.7667,26.825,58201.0
2017-11-24 12:30:00,41.43,41.51,41.39,41.4,109678.0,26.825,26.8768,26.7991,26.8056,109678.0
2017-11-27 09:30:00,41.4,41.46,40.99,41.01,86640.0,26.8056,26.8444,26.5401,26.553,86640.0
2017-11-27 10:00:00,41.01,41.01,40.79,40.79,230277.0,26.553,26.553,26.4106,26.4106,230277.0
2017-11-27 10:30:00,40.79,40.83,40.66,40.76,70452.0,26.4106,26.4365,26.3264,26.3912,70452.0
2017-11-27 11:00:00,40.75,40.8,40.61,40.61,40743.0,26.3847,26.4171,26.294,26.294,40743.0
2017-11-27 11:30:00,40.61,40.68,40.55,40.56,37918.0,26.294,26.3394,26.2552,26.2617,37918.0
2017-11-27 12:00:00,40.56,40.59,40.47,40.48,39744.0,26.2617,26.2811,26.2034,26.2099,39744.0
2017-11-27 12:30:00,40.48,40.67,40.37,40.66,826869.0,26.2099,26.3329,26.1387,26.3264,826869.0
2017-11-27 13:00:00,40.68,40.68,40.47,40.58,380895.0,26.3394,26.3394,26.2034,26.2746,380895.0
2017-11-27 13:30:00,40.59,40.6,40.42,40.42,55493.0,26.2811,26.2876,26.171,26.171,55493.0
2017-11-27 14:00:00,40.42,40.43,40.21,40.25,220227.0,26.171,26.1775,26.0351,26.061,220227.0
2017-11-27 14:30:00,40.25,40.39,40.22,40.38,249546.0,26.061,26.1516,26.0415,26.1451,249546.0
2017-11-27 15:00:00,40.38,40.61,40.35,40.51,95303.0,26.1451,26.294,26.1257,26.2293,95303.0
2017-11-27 15:30:00,40.51,40.67,40.5,40.5,257446.0,26.2293,26.3329,26.2228,26.2228,257446.0
2017-11-28 09:30:00,40.6,41.07,40.6,40.88,57437.0,26.2876,26.5919,26.2876,26.4689,57437.0
2017-11-28 10:00:00,40.89,40.89,40.75,40.83,80147.0,26.4753,26.4753,26.3847,26.4365,80147.0
2017-11-28 10:30:00,40.83,40.84,40.76,40.76,45338.0,26.4365,26.443,26.3912,26.3912,45338.0
2017-11-28 11:00:00,40.77,40.79,40.72,40.72,52050.0,26.3976,26.4106,26.3653,26.3653,52050.0
2017-11-28 11:30:00,40.73,40.74,40.67,40.68,57245.0,26.3717,26.3782,26.3329,26.3394,57245.0
2017-11-28 12:00:00,40.67,40.68,40.55,40.6,42922.0,26.3329,26.3394,26.2552,26.2876,42922.0
2017-11-28 12:30:00,40.6,40.64,40.58,40.64,82746.0,26.2876,26.3135,26.2746,26.3135,82746.0
2017-11-28 13:00:00,40.64,40.65,40.6,40.64,33023.0,26.3135,26.3199,26.2876,26.3135,33023.0
2017-11-28 13:30:00,40.65,40.77,40.63,40.77,42391.0,26.3199,26.3976,26.307,26.3976,42391.0
2017-11-28 14:00:00,40.77,40.86,40.67,40.84,66376.0,26.3976,26.4559,26.3329,26.443,66376.0
2017-11-28 14:30:00,40.85,40.87,40.78,40.8,40595.0,26.4494,26.4624,26.4041,26.4171,40595.0
2017-11-28 15:00:00,40.8,40.82,40.72,40.72,40894.0,26.4171,26.43,26.3653,26.3653,40894.0
2017-11-28 15:30:00,40.72,40.74,40.64,40.68,173137.0,26.3653,26.3782,26.3135,26.3394,173137.0
2017-11-29 09:30:00,40.7,40.8,40.55,40.61,48219.0,26.3523,26.4171,26.2552,26.294,48219.0
2017-11-29 10:00:00,40.61,40.62,40.42,40.49,33319.0,26.294,26.3005,26.171,26.2163,33319.0
2017-11-29 10:30:00,40.48,40.56,40.43,40.47,23015.0,26.2099,26.2617,26.1775,26.2034,23015.0
2017-11-29 11:00:00,40.45,40.49,40.41,40.49,41901.0,26.1904,26.2163,26.1645,26.2163,41901.0
2017-11-29 11:30:00,40.47,40.51,40.43,40.49,140233.0,26.2034,26.2293,26.1775,26.2163,140233.0
2017-11-29 12:00:00,40.49,40.63,40.47,40.58,86878.0,26.2163,26.307,26.2034,26.2746,86878.0
2017-11-29 12:30:00,40.57,40.59,40.5,40.51,35622.0,26.2681,26.2811,26.2228,26.2293,35622.0
2017-11-29 13:00:00,40.51,40.54,40.46,40.52,22094.0,26.2293,26.2487,26.1969,26.2358,22094.0
2017-11-29 13:30:00,40.52,40.53,40.47,40.5,32948.0,26.2358,26.2422,26.2034,26.2228,32948.0
2017-11-29 14:00:00,40.5,40.51,40.48,40.5,66043.0,26.2228,26.2293,26.2099,26.2228,66043.0
2017-11-29 14:30:00,40.5,40.51,40.47,40.5,32877.0,26.2228,26.2293,26.2034,26.2228,32877.0
2017-11-29 15:00:00,40.5,40.51,40.48,40.49,72914.0,26.2228,26.2293,26.2099,26.2163,72914.0
2017-11-29 15:30:00,40.5,40.55,40.47,40.51,184041.0,26.2228,26.2552,26.2034,26.2293,184041.0
2017-11-30 09:30:00,40.57,40.73,40.55,40.7,48837.0,26.2681,26.3717,26.2552,26.3523,48837.0
2017-11-30 10:00:00,40.65,40.8,40.65,40.74,36892.0,26.3199,26.4171,26.3199,26.3782,36892.0
2017-11-30 10:30:00,40.73,40.77,40.69,40.73,101883.0,26.3717,26.3976,26.3458,26.3717,101883.0
2017-11-30 11:00:00,40.73,40.75,40.65,40.65,59770.0,26.3717,26.3847,26.3199,26.3199,59770.0
2017-11-30 11:30:00,40.67,40.75,40.64,40.7,44532.0,26.3329,26.3847,26.3135,26.3523,44532.0
2017-11-30 12:00:00,40.73,40.82,40.69,40.79,69507.0,26.3717,26.43,26.3458,26.4106,69507.0
2017-11-30 12:30:00,40.79,40.82,40.73,40.73,47315.0,26.4106,26.43,26.3717,26.3717,47315.0
2017-11-30 13:00:00,40.73,40.8,40.71,40.72,37006.0,26.3717,26.4171,26.3588,26.3653,37006.0
2017-11-30 13:30:00,40.72,40.75,40.64,40.68,33747.0,26.3653,26.3847,26.3135,26.3394,33747.0
2017-11-30 14:00:00,40.68,40.75,40.66,40.75,48181.0,26.3394,26.3847,26.3264,26.3847,48181.0
2017-11-30 14:30:00,40.74,40.75,40.7,40.74,32758.0,26.3782,26.3847,26.3523,26.3782,32758.0
2017-11-30 15:00:00,40.74,40.79,40.73,40.74,40924.0,26.3782,26.4106,26.3717,26.3782,40924.0
2017-11-30 15:30:00,40.74,40.93,40.71,40.86,275364.0,26.3782,26.5012,26.3588,26.4559,275364.0
2017-12-01 09:30:00,40.89,41.13,40.84,40.96,59614.0,26.4753,26.6307,26.443,26.5207,59614.0
2017-12-01 10:00:00,40.95,41.07,40.7,40.79,71814.0,26.5142,26.5919,26.3523,26.4106,71814.0
2017-12-01 10:30:00,40.79,40.85,40.7,40.84,86708.0,26.4106,26.4494,26.3523,26.443,86708.0
2017-12-01 11:00:00,40.84,40.86,40.49,40.54,84395.0,26.443,26.4559,26.2163,26.2487,84395.0
2017-12-01 11:30:00,40.51,40.59,40.35,40.46,93525.0,26.2293,26.2811,26.1257,26.1969,93525.0
2017-12-01 12:00:00,40.49,40.58,40.45,40.56,46422.0,26.2163,26.2746,26.1904,26.2617,46422.0
2017-12-01 12:30:00,40.56,40.58,40.53,40.55,26903.0,26.2617,26.2746,26.2422,26.2552,26903.0
2017-12-01 13:00:00,40.55,40.56,40.53,40.55,37956.0,26.2552,26.2617,26.2422,26.2552,37956.0
2017-12-01 13:30:00,40.55,40.72,40.54,40.69,35948.0,26.2552,26.3653,26.2487,26.3458,35948.0
2017-12-01 14:00:00,40.7,40.8,40.68,40.79,73400.0,26.3523,26.4171,26.3394,26.4106,73400.0
2017-12-01 14:30:00,40.81,40.81,40.73,40.73,55634.0,26.4235,26.4235,26.3717,26.3717,55634.0
2017-12-01 15:00:00,40.74,40.79,40.71,40.75,67187.0,26.3782,26.4106,26.3588,26.3847,67187.0
2017-12-01 15:30:00,40.75,40.87,40.73,40.74,200951.0,26.3847,26.4624,26.3717,26.3782,200951.0
2017-12-04 09:30:00,40.91,41.01,40.85,40.91,48109.0,26.4883,26.553,26.4494,26.4883,48109.0
2017-12-04 10:00:00,40.92,41.07,40.85,40.9,42461.0,26.4948,26.5919,26.4494,26.4818,42461.0
2017-12-04 10:30:00,40.89,41.02,40.86,40.9,62531.0,26.4753,26.5595,26.4559,26.4818,62531.0
2017-12-04 11:00:00,40.9,40.92,40.77,40.84,74325.0,26.4818,26.4948,26.3976,26.443,74325.0
2017-12-04 11:30:00,40.85,40.86,40.79,40.79,39045.0,26.4494,26.4559,26.4106,26.4106,39045.0
2017-12-04 12:00:00,40.79,40.83,40.72,40.76,32391.0,26.4106,26.4365,26.3653,26.3912,32391.0
2017-12-04 12:30:00,40.75,40.77,40.71,40.72,26290.0,26.3847,26.3976,26.3588,26.3653,26290.0
2017-12-04 13:00:00,40.72,40.81,40.7,40.74,37828.0,26.3653,26.4235,26.3523,26.3782,37828.0
2017-12-04 13:30:00,40.75,40.76,40.71,40.76,27404.0,26.3847,26.3912,26.3588,26.3912,27404.0
2017-12-04 14:00:00,40.76,40.76,40.56,40.6,61001.0,26.3912,26.3912,26.2617,26.2876,61001.0
2017-12-04 14:30:00,40.59,40.63,40.56,40.61,43073.0,26.2811,26.307,26.2617,26.294,43073.0
2017-12-04 15:00:00,40.59,40.69,40.57,40.63,59103.0,26.2811,26.3458,26.2681,26.307,59103.0
2017-12-04 15:30:00,40.64,40.65,40.51,40.51,329533.0,26.3135,26.3199,26.2293,26.2293,329533.0
2017-12-05 09:30:00,40.55,40.63,40.44,40.44,55398.0,26.2552,26.307,26.184,26.184,55398.0
2017-12-05 10:00:00,40.44,40.52,40.44,40.48,32332.0,26.184,26.2358,26.184,26.2099,32332.0
2017-12-05 10:30:00,40.47,40.52,40.43,40.52,55383.0,26.2034,26.2358,26.1775,26.2358,55383.0
2017-12-05 11:00:00,40.52,40.6,40.47,40.5,45614.0,26.2358,26.2876,26.2034,26.2228,45614.0
2017-12-05 11:30:00,40.5,40.52,40.47,40.49,40204.0,26.2228,26.2358,26.2034,26.2163,40204.0
2017-12-05 12:00:00,40.5,40.51,40.39,40.49,35202.0,26.2228,26.2293,26.1516,26.2163,35202.0
2017-12-05 12:30:00,40.5,40.52,40.45,40.46,18357.0,26.2228,26.2358,26.1904,26.1969,18357.0
2017-12-05 13:00:00,40.46,40.53,40.45,40.53,21455.0,26.1969,26.2422,26.1904,26.2422,21455.0
2017-12-05 13:30:00,40.52,40.53,40.49,40.5,24230.0,26.2358,26.2422,26.2163,26.2228,24230.0
2017-12-05 14:00:00,40.49,40.51,40.42,40.47,24205.0,26.2163,26.2293,26.171,26.2034,24205.0
2017-12-05 14:30:00,40.46,40.47,40.4,40.43,33922.0,26.1969,26.2034,26.1581,26.1775,33922.0
2017-12-05 15:00:00,40.43,40.5,40.4,40.48,45711.0,26.1775,26.2228,26.1581,26.2099,45711.0
2017-12-05 15:30:00,40.48,40.49,40.34,40.35,128487.0,26.2099,26.2163,26.1192,26.1257,128487.0
2017-12-06 09:30:00,40.34,40.42,40.28,40.28,67470.0,26.1192,26.171,26.0804,26.0804,67470.0
2017-12-06 10:00:00,40.29,40.33,40.22,40.22,40928.0,26.0869,26.1128,26.0415,26.0415,40928.0
2017-12-06 10:30:00,40.21,40.28,40.21,40.28,25155.0,26.0351,26.0804,26.0351,26.0804,25155.0
2017-12-06 11:00:00,40.29,40.29,40.21,40.21,31605.0,26.0869,26.0869,26.0351,26.0351,31605.0
2017-12-06 11:30:00,40.22,40.24,40.14,40.2,37580.0,26.0415,26.0545,25.9897,26.0286,37580.0
2017-12-06 12:00:00,40.18,40.22,40.12,40.18,14259.0,26.0156,26.0415,25.9768,26.0156,14259.0
2017-12-06 12:30:00,40.19,40.19,40.11,40.12,19406.0,26.0221,26.0221,25.9703,25.9768,19406.0
2017-12-06 13:00:00,40.13,40.16,40.07,40.14,43473.0,25.9833,26.0027,25.9444,25.9897,43473.0
2017-12-06 13:30:00,40.15,40.21,40.11,40.15,114081.0,25.9962,26.0351,25.9703,25.9962,114081.0
2017-12-06 14:00:00,40.16,40.21,40.13,40.2,44269.0,26.0027,26.0351,25.9833,26.0286,44269.0
2017-12-06 14:30:00,40.19,40.23,40.14,40.16,50244.0,26.0221,26.048,25.9897,26.0027,50244.0
2017-12-06 15:00:00,40.16,40.18,40.11,40.16,49998.0,26.0027,26.0156,25.9703,26.0027,49998.0
2017-12-06 15:30:00,40.16,40.2,40.07,40.08,187294.0,26.0027,26.0286,25.9444,25.9509,187294.0
2017-12-07 09:30:00,40.07,40.15,39.83,39.97,66167.0,25.9444,25.9962,25.789,25.8797,66167.0
2017-12-07 10:00:00,39.96,40.03,39.86,39.94,24248.0,25.8732,25.9185,25.8084,25.8602,24248.0
2017-12-07 10:30:00,39.95,40.06,39.94,39.99,24109.0,25.8667,25.9379,25.8602,25.8926,24109.0
2017-12-07 11:00:00,39.99,40.02,39.95,39.99,28216.0,25.8926,25.912,25.8667,25.8926,28216.0
2017-12-07 11:30:00,40.0,40.04,39.97,40.03,41867.0,25.8991,25.925,25.8797,25.9185,41867.0
2017-12-07 12:00:00,40.05,40.12,40.01,40.01,47583.0,25.9315,25.9768,25.9056,25.9056,47583.0
2017-12-07 12:30:00,40.03,40.06,39.99,40.05,38026.0,25.9185,25.9379,25.8926,25.9315,38026.0
2017-12-07 13:00:00,40.05,40.06,40.01,40.04,27693.0,25.9315,25.9379,25.9056,25.925,27693.0
2017-12-07 13:30:00,40.05,40.07,40.01,40.01,31294.0,25.9315,25.9444,25.9056,25.9056,31294.0
2017-12-07 14:00:00,40.01,40.02,39.97,40.0,31428.0,25.9056,25.912,25.8797,25.8991,31428.0
2017-12-07 14:30:00,40.0,40.02,39.98,40.01,56529.0,25.8991,25.912,25.8861,25.9056,56529.0
2017-12-07 15:00:00,40.01,40.02,39.97,40.01,38566.0,25.9056,25.912,25.8797,25.9056,38566.0
2017-12-07 15:30:00,39.99,40.0,39.95,39.99,97914.0,25.8926,25.8991,25.8667,25.8926,97914.0
2017-12-08 09:30:00,40.07,40.16,39.98,40.0,41919.0,25.9444,26.0027,25.8861,25.8991,41919.0
2017-12-08 10:00:00,39.99,40.08,39.94,39.99,31493.0,25.8926,25.9509,25.8602,25.8926,31493.0
2017-12-08 10:30:00,40.0,40.1,39.97,40.0,38224.0,25.8991,25.9638,25.8797,25.8991,38224.0
2017-12-08 11:00:00,39.99,40.02,39.94,39.94,64009.0,25.8926,25.912,25.8602,25.8602,64009.0
2017-12-08 11:30:00,39.94,40.06,39.91,40.0,70377.0,25.8602,25.9379,25.8408,25.8991,70377.0
2017-12-08 12:00:00,39.99,40.11,39.97,40.05,37772.0,25.8926,25.9703,25.8797,25.9315,37772.0
2017-12-08 12:30:00,40.05,40.06,40.02,40.05,31358.0,25.9315,25.9379,25.912,25.9315,31358.0
2017-12-08 13:00:00,40.05,40.13,39.99,40.1,64481.0,25.9315,25.9833,25.8926,25.9638,64481.0
2017-12-08 13:30:00,40.09,40.1,40.03,40.09,37997.0,25.9574,25.9638,25.9185,25.9574,37997.0
2017-12-08 14:00:00,40.06,40.09,40.04,40.09,23812.0,25.9379,25.9574,25.925,25.9574,23812.0
2017-12-08 14:30:00,40.09,40.09,40.05,40.07,28687.0,25.9574,25.9574,25.9315,25.9444,28687.0
2017-12-08 15:00:00,40.07,40.09,40.06,40.08,48169.0,25.9444,25.9574,25.9379,25.9509,48169.0
2017-12-08 15:30:00,40.08,40.13,40.07,40.13,194429.0,25.9509,25.9833,25.9444,25.9833,194429.0
2017-12-11 09:30:00,40.24,40.28,40.04,40.05,57604.0,26.0545,26.0804,25.925,25.9315,57604.0
2017-12-11 10:00:00,40.05,40.28,40.05,40.21,43703.0,25.9315,26.0804,25.9315,26.0351,43703.0
2017-12-11 10:30:00,40.21,40.36,40.14,40.36,30567.0,26.0351,26.1322,25.9897,26.1322,30567.0
2017-12-11 11:00:00,40.36,40.43,40.36,40.37,31218.0,26.1322,26.1775,26.1322,26.1387,31218.0
2017-12-11 11:30:00,40.38,40.5,40.36,40.5,67164.0,26.1451,26.2228,26.1322,26.2228,67164.0
2017-12-11 12:00:00,40.5,40.53,40.47,40.5,30322.0,26.2228,26.2422,26.2034,26.2228,30322.0
2017-12-11 12:30:00,40.5,40.51,40.41,40.44,17544.0,26.2228,26.2293,26.1645,26.184,17544.0
2017-12-11 13:00:00,40.43,40.54,40.43,40.54,25486.0,26.1775,26.2487,26.1775,26.2487,25486.0
2017-12-11 13:30:00,40.53,40.61,40.52,40.61,30081.0,26.2422,26.294,26.2358,26.294,30081.0
2017-12-11 14:00:00,40.62,40.63,40.57,40.6,16533.0,26.3005,26.307,26.2681,26.2876,16533.0
2017-12-11 14:30:00,40.59,40.64,40.56,40.63,29858.0,26.2811,26.3135,26.2617,26.307,29858.0
2017-12-11 15:00:00,40.63,40.67,40.61,40.65,37279.0,26.307,26.3329,26.294,26.3199,37279.0
2017-12-11 15:30:00,40.65,40.75,40.63,40.71,152146.0,26.3199,26.3847,26.307,26.3588,152146.0
2017-12-12 09:30:00,39.4,39.49,37.7,37.97,1248456.0,25.5106,25.5689,24.4099,24.5847,1248456.0
2017-12-12 10:00:00,37.96,38.05,37.59,37.76,690286.0,24.5782,24.6365,24.3387,24.4487,690286.0
2017-12-12 10:30:00,37.76,38.33,37.62,38.32,556322.0,24.4487,24.8178,24.3581,24.8113,556322.0
2017-12-12 11:00:00,38.32,38.76,37.91,37.99,699720.0,24.8113,25.0962,24.5459,24.5977,699720.0
2017-12-12 11:30:00,37.99,38.02,37.68,37.87,402329.0,24.5977,24.6171,24.3969,24.52,402329.0
2017-12-12 12:00:00,37.86,38.11,37.74,37.88,377218.0,24.5135,24.6754,24.4358,24.5264,377218.0
2017-12-12 12:30:00,37.88,37.92,37.73,37.77,408692.0,24.5264,24.5523,24.4293,24.4552,408692.0
2017-12-12 13:00:00,37.77,37.82,37.63,37.7,227546.0,24.4552,24.4876,24.3646,24.4099,227546.0
2017-12-12 13:30:00,37.69,38.01,37.59,37.8,685492.0,24.4034,24.6106,24.3387,24.4746,685492.0
2017-12-12 14:00:00,37.81,38.01,37.76,37.91,527137.0,24.4811,24.6106,24.4487,24.5459,527137.0
2017-12-12 14:30:00,37.9,38.0,37.84,37.94,388931.0,24.5394,24.6041,24.5005,24.5653,388931.0
2017-12-12 15:00:00,37.94,38.01,37.9,37.95,578192.0,24.5653,24.6106,24.5394,24.5718,578192.0
2017-12-12 15:30:00,37.95,38.01,37.73,37.81,1186507.0,24.5718,24.6106,24.4293,24.4811,1186507.0
2017-12-13 09:30:00,37.96,38.14,37.75,38.04,1613602.0,24.5782,24.6948,24.4423,24.63,1613602.0
2017-12-13 10:00:00,38.03,38.33,38.03,38.07,641255.0,24.6236,24.8178,24.6236,24.6495,641255.0
2017-12-13 10:30:00,38.08,38.42,38.04,38.34,396668.0,24.6559,24.8761,24.63,24.8243,396668.0
2017-12-13 11:00:00,38.34,38.4,38.16,38.17,233800.0,24.8243,24.8631,24.7077,24.7142,233800.0
2017-12-13 11:30:00,38.16,38.21,38.02,38.16,281217.0,24.7077,24.7401,24.6171,24.7077,281217.0
2017-12-13 12:00:00,38.16,38.26,38.1,38.26,175165.0,24.7077,24.7725,24.6689,24.7725,175165.0
2017-12-13 12:30:00,38.26,38.3,38.07,38.13,141488.0,24.7725,24.7984,24.6495,24.6883,141488.0
2017-12-13 13:00:00,38.13,38.2,38.01,38.01,191005.0,24.6883,24.7336,24.6106,24.6106,191005.0
2017-12-13 13:30:00,38.01,38.17,38.0,38.12,181572.0,24.6106,24.7142,24.6041,24.6818,181572.0
2017-12-13 14:00:00,38.13,38.39,38.13,38.22,251422.0,24.6883,24.8566,24.6883,24.7466,251422.0
2017-12-13 14:30:00,38.21,38.34,38.17,38.32,212115.0,24.7401,24.8243,24.7142,24.8113,212115.0
2017-12-13 15:00:00,38.32,38.33,38.19,38.25,333667.0,24.8113,24.8178,24.7272,24.766,333667.0
2017-12-13 15:30:00,38.25,38.37,38.13,38.32,951652.0,24.766,24.8437,24.6883,24.8113,951652.0
2017-12-14 09:30:00,37.93,38.37,37.93,38.31,303481.0,24.9389,25.2282,24.9389,25.1887,303481.0
2017-12-14 10:00:00,38.31,38.75,38.2,38.75,254398.0,25.1887,25.478,25.1164,25.478,254398.0
2017-12-14 10:30:00,38.76,38.85,38.62,38.69,225084.0,25.4846,25.5438,25.3926,25.4386,225084.0
2017-12-14 11:00:00,38.69,38.73,38.45,38.54,138030.0,25.4386,25.4649,25.2808,25.34,138030.0
2017-12-14 11:30:00,38.53,38.59,38.31,38.34,112638.0,25.3334,25.3728,25.1887,25.2085,112638.0
2017-12-14 12:00:00,38.35,38.45,38.33,38.36,67614.0,25.215,25.2808,25.2019,25.2216,67614.0
2017-12-14 12:30:00,38.36,38.36,38.23,38.23,116660.0,25.2216,25.2216,25.1361,25.1361,116660.0
2017-12-14 13:00:00,38.25,38.35,38.19,38.27,97641.0,25.1493,25.215,25.1098,25.1624,97641.0
2017-12-14 13:30:00,38.27,38.28,38.02,38.04,223919.0,25.1624,25.169,24.9981,25.0112,223919.0
2017-12-14 14:00:00,38.05,38.16,37.91,37.95,284351.0,25.0178,25.0901,24.9257,24.952,284351.0
2017-12-14 14:30:00,37.95,38.08,37.92,38.01,232743.0,24.952,25.0375,24.9323,24.9915,232743.0
2017-12-14 15:00:00,38.01,38.1,37.95,37.99,317032.0,24.9915,25.0507,24.952,24.9783,317032.0
2017-12-14 15:30:00,38.0,38.1,37.91,37.95,800634.0,24.9849,25.0507,24.9257,24.952,800634.0
2017-12-15 09:30:00,38.07,38.16,37.5,37.67,615454.0,25.0309,25.0901,24.6562,24.7679,615454.0
2017-12-15 10:00:00,37.67,37.97,37.55,37.81,136740.0,24.7679,24.9652,24.689,24.86,136740.0
2017-12-15 10:30:00,37.81,37.83,37.68,37.72,118894.0,24.86,24.8731,24.7745,24.8008,118894.0
2017-12-15 11:00:00,37.73,37.87,37.72,37.83,384085.0,24.8074,24.8994,24.8008,24.8731,384085.0
2017-12-15 11:30:00,37.85,37.92,37.69,37.72,204614.0,24.8863,24.9323,24.7811,24.8008,204614.0
2017-12-15 12:00:00,37.74,37.78,37.7,37.76,68368.0,24.814,24.8403,24.7877,24.8271,68368.0
2017-12-15 12:30:00,37.76,37.78,37.62,37.63,118362.0,24.8271,24.8403,24.7351,24.7416,118362.0
2017-12-15 13:00:00,37.64,37.7,37.57,37.68,108674.0,24.7482,24.7877,24.7022,24.7745,108674.0
2017-12-15 13:30:00,37.68,37.71,37.62,37.64,430957.0,24.7745,24.7942,24.7351,24.7482,430957.0
2017-12-15 14:00:00,37.65,37.78,37.62,37.67,225765.0,24.7548,24.8403,24.7351,24.7679,225765.0
2017-12-15 14:30:00,37.66,37.72,37.63,37.66,129808.0,24.7614,24.8008,24.7416,24.7614,129808.0
2017-12-15 15:00:00,37.66,37.71,37.65,37.7,204923.0,24.7614,24.7942,24.7548,24.7877,204923.0
2017-12-15 15:30:00,37.7,37.74,37.53,37.67,811662.0,24.7877,24.814,24.6759,24.7679,811662.0
2017-12-18 09:30:00,37.82,38.39,37.82,38.18,340070.0,24.8666,25.2413,24.8666,25.1033,340070.0
2017-12-18 10:00:00,38.18,38.27,38.03,38.05,130138.0,25.1033,25.1624,25.0046,25.0178,130138.0
2017-12-18 10:30:00,38.06,38.13,38.04,38.09,113199.0,25.0244,25.0704,25.0112,25.0441,113199.0
2017-12-18 11:00:00,38.08,38.09,37.95,38.02,93731.0,25.0375,25.0441,24.952,24.9981,93731.0
2017-12-18 11:30:00,38.01,38.05,37.96,37.96,101979.0,24.9915,25.0178,24.9586,24.9586,101979.0
2017-12-18 12:00:00,37.97,37.99,37.93,37.94,91512.0,24.9652,24.9783,24.9389,24.9455,91512.0
2017-12-18 12:30:00,37.94,38.01,37.92,38.0,76429.0,24.9455,24.9915,24.9323,24.9849,76429.0
2017-12-18 13:00:00,38.0,38.09,37.99,38.0,96800.0,24.9849,25.0441,24.9783,24.9849,96800.0
2017-12-18 13:30:00,38.01,38.02,37.97,37.99,102453.0,24.9915,24.9981,24.9652,24.9783,102453.0
2017-12-18 14:00:00,37.99,38.0,37.97,38.0,58857.0,24.9783,24.9849,24.9652,24.9849,58857.0
2017-12-18 14:30:00,38.0,38.04,37.98,38.0,90530.0,24.9849,25.0112,24.9718,24.9849,90530.0
2017-12-18 15:00:00,38.0,38.01,37.97,37.97,103551.0,24.9849,24.9915,24.9652,24.9652,103551.0
2017-12-18 15:30:00,37.98,38.02,37.88,37.94,423696.0,24.9718,24.9981,24.906,24.9455,423696.0
2017-12-19 09:30:00,37.97,38.34,37.97,38.08,134726.0,24.9652,25.2085,24.9652,25.0375,134726.0
2017-12-19 10:00:00,38.09,38.21,38.07,38.13,72456.0,25.0441,25.123,25.0309,25.0704,72456.0
2017-12-19 10:30:00,38.14,38.22,38.12,38.12,53410.0,25.077,25.1296,25.0638,25.0638,53410.0
2017-12-19 11:00:00,38.13,38.18,38.06,38.1,72458.0,25.0704,25.1033,25.0244,25.0507,72458.0
2017-12-19 11:30:00,38.1,38.14,38.02,38.05,55810.0,25.0507,25.077,24.9981,25.0178,55810.0
2017-12-19 12:00:00,38.04,38.05,37.84,37.91,87371.0,25.0112,25.0178,24.8797,24.9257,87371.0
2017-12-19 12:30:00,37.92,37.92,37.79,37.8,83988.0,24.9323,24.9323,24.8468,24.8534,83988.0
2017-12-19 13:00:00,37.81,37.86,37.77,37.79,45856.0,24.86,24.8929,24.8337,24.8468,45856.0
2017-12-19 13:30:00,37.78,37.94,37.77,37.91,67372.0,24.8403,24.9455,24.8337,24.9257,67372.0
2017-12-19 14:00:00,37.91,37.95,37.87,37.9,72405.0,24.9257,24.952,24.8994,24.9192,72405.0
2017-12-19 14:30:00,37.9,37.9,37.83,37.84,91017.0,24.9192,24.9192,24.8731,24.8797,91017.0
2017-12-19 15:00:00,37.84,37.91,37.79,37.91,98015.0,24.8797,24.9257,24.8468,24.9257,98015.0
2017-12-19 15:30:00,37.91,38.0,37.9,37.95,255416.0,24.9257,24.9849,24.9192,24.952,255416.0
2017-12-20 09:30:00,37.93,38.08,37.68,37.85,148104.0,24.9389,25.0375,24.7745,24.8863,148104.0
2017-12-20 10:00:00,37.87,37.99,37.72,37.8,87552.0,24.8994,24.9783,24.8008,24.8534,87552.0
2017-12-20 10:30:00,37.81,37.86,37.62,37.65,98866.0,24.86,24.8929,24.7351,24.7548,98866.0
2017-12-20 11:00:00,37.67,37.77,37.62,37.63,115718.0,24.7679,24.8337,24.7351,24.7416,115718.0
2017-12-20 11:30:00,37.63,37.63,37.51,37.51,86499.0,24.7416,24.7416,24.6627,24.6627,86499.0
2017-12-20 12:00:00,37.51,37.55,37.36,37.43,104087.0,24.6627,24.689,24.5641,24.6101,104087.0
2017-12-20 12:30:00,37.43,37.48,37.31,37.44,100121.0,24.6101,24.643,24.5312,24.6167,100121.0
2017-12-20 13:00:00,37.45,37.49,37.4,37.41,59413.0,24.6233,24.6496,24.5904,24.597,59413.0
2017-12-20 13:30:00,37.41,37.42,37.3,37.31,74813.0,24.597,24.6036,24.5247,24.5312,74813.0
2017-12-20 14:00:00,37.31,37.33,37.25,37.32,73629.0,24.5312,24.5444,24.4918,24.5378,73629.0
2017-12-20 14:30:00,37.3,37.31,37.23,37.23,110978.0,24.5247,24.5312,24.4787,24.4787,110978.0
2017-12-20 15:00:00,37.23,37.27,37.17,37.19,148579.0,24.4787,24.505,24.4392,24.4524,148579.0
2017-12-20 15:30:00,37.2,37.28,37.18,37.18,338883.0,24.4589,24.5115,24.4458,24.4458,338883.0
2017-12-21 09:30:00,37.28,37.42,37.03,37.08,160780.0,24.5115,24.6036,24.3472,24.38,160780.0
2017-12-21 10:00:00,37.1,37.14,36.93,36.94,111660.0,24.3932,24.4195,24.2814,24.288,111660.0
2017-12-21 10:30:00,36.94,37.15,36.94,37.14,164770.0,24.288,24.4261,24.288,24.4195,164770.0
2017-12-21 11:00:00,37.15,37.21,37.14,37.16,52563.0,24.4261,24.4655,24.4195,24.4326,52563.0
2017-12-21 11:30:00,37.15,37.2,37.08,37.2,57029.0,24.4261,24.4589,24.38,24.4589,57029.0
2017-12-21 12:00:00,37.19,37.26,37.17,37.2,52851.0,24.4524,24.4984,24.4392,24.4589,52851.0
2017-12-21 12:30:00,37.2,37.21,37.13,37.19,52575.0,24.4589,24.4655,24.4129,24.4524,52575.0
2017-12-21 13:00:00,37.19,37.26,37.18,37.22,46921.0,24.4524,24.4984,24.4458,24.4721,46921.0
2017-12-21 13:30:00,37.21,37.24,37.11,37.14,67727.0,24.4655,24.4852,24.3998,24.4195,67727.0
2017-12-21 14:00:00,37.13,37.17,37.08,37.1,51921.0,24.4129,24.4392,24.38,24.3932,51921.0
2017-12-21 14:30:00,37.1,37.12,37.06,37.11,44080.0,24.3932,24.4063,24.3669,24.3998,44080.0
2017-12-21 15:00:00,37.11,37.11,36.99,37.08,115331.0,24.3998,24.3998,24.3209,24.38,115331.0
2017-12-21 15:30:00,37.08,37.17,37.06,37.15,284992.0,24.38,24.4392,24.3669,24.4261,284992.0
2017-12-22 09:30:00,37.21,37.5,37.2,37.49,67185.0,24.4655,24.6562,24.4589,24.6496,67185.0
2017-12-22 10:00:00,37.5,37.55,37.41,37.55,63601.0,24.6562,24.689,24.597,24.689,63601.0
2017-12-22 10:30:00,37.53,37.58,37.46,37.58,75004.0,24.6759,24.7088,24.6299,24.7088,75004.0
2017-12-22 11:00:00,37.56,37.6,37.55,37.57,41439.0,24.6956,24.7219,24.689,24.7022,41439.0
2017-12-22 11:30:00,37.58,37.63,37.55,37.58,33754.0,24.7088,24.7416,24.689,24.7088,33754.0
2017-12-22 12:00:00,37.58,37.6,37.55,37.6,34914.0,24.7088,24.7219,24.689,24.7219,34914.0
2017-12-22 12:30:00,37.6,37.63,37.59,37.6,41745.0,24.7219,24.7416,24.7153,24.7219,41745.0
2017-12-22 13:00:00,37.61,37.62,37.56,37.57,24394.0,24.7285,24.7351,24.6956,24.7022,24394.0
2017-12-22 13:30:00,37.57,37.63,37.57,37.59,39038.0,24.7022,24.7416,24.7022,24.7153,39038.0
2017-12-22 14:00:00,37.58,37.6,37.56,37.58,55167.0,24.7088,24.7219,24.6956,24.7088,55167.0
2017-12-22 14:30:00,37.58,37.6,37.55,37.57,45215.0,24.7088,24.7219,24.689,24.7022,45215.0
2017-12-22 15:00:00,37.57,37.64,37.55,37.62,59668.0,24.7022,24.7482,24.689,24.7351,59668.0
2017-12-22 15:30:00,37.62,37.72,37.62,37.66,267068.0,24.7351,24.8008,24.7351,24.7614,267068.0
2017-12-26 09:30:00,37.73,37.9,37.5,37.87,100094.0,24.8074,24.9192,24.6562,24.8994,100094.0
2017-12-26 10:00:00,37.87,37.98,37.78,37.82,112337.0,24.8994,24.9718,24.8403,24.8666,112337.0
2017-12-26 10:30:00,37.81,37.95,37.81,37.94,38666.0,24.86,24.952,24.86,24.9455,38666.0
2017-12-26 11:00:00,37.92,38.0,37.92,37.95,143914.0,24.9323,24.9849,24.9323,24.952,143914.0
2017-12-26 11:30:00,37.95,37.96,37.86,37.86,60599.0,24.952,24.9586,24.8929,24.8929,60599.0
2017-12-26 12:00:00,37.86,37.91,37.82,37.82,19572.0,24.8929,24.9257,24.8666,24.8666,19572.0
2017-12-26 12:30:00,37.84,37.84,37.77,37.77,21737.0,24.8797,24.8797,24.8337,24.8337,21737.0
2017-12-26 13:00:00,37.77,37.78,37.67,37.67,51647.0,24.8337,24.8403,24.7679,24.7679,51647.0
2017-12-26 13:30:00,37.68,37.68,37.58,37.59,60602.0,24.7745,24.7745,24.7088,24.7153,60602.0
2017-12-26 14:00:00,37.59,37.68,37.56,37.66,65920.0,24.7153,24.7745,24.6956,24.7614,65920.0
2017-12-26 14:30:00,37.68,37.68,37.61,37.66,38190.0,24.7745,24.7745,24.7285,24.7614,38190.0
2017-12-26 15:00:00,37.66,37.68,37.6,37.6,34297.0,24.7614,24.7745,24.7219,24.7219,34297.0
2017-12-26 15:30:00,37.6,37.67,37.6,37.65,124090.0,24.7219,24.7679,24.7219,24.7548,124090.0
2017-12-27 09:30:00,37.77,37.81,37.6,37.74,61216.0,24.8337,24.86,24.7219,24.814,61216.0
2017-12-27 10:00:00,37.74,37.94,37.7,37.85,39705.0,24.814,24.9455,24.7877,24.8863,39705.0
2017-12-27 10:30:00,37.86,37.89,37.79,37.81,35021.0,24.8929,24.9126,24.8468,24.86,35021.0
2017-12-27 11:00:00,37.82,37.95,37.72,37.73,189655.0,24.8666,24.952,24.8008,24.8074,189655.0
2017-12-27 11:30:00,37.73,37.76,37.71,37.75,43899.0,24.8074,24.8271,24.7942,24.8205,43899.0
2017-12-27 12:00:00,37.75,37.75,37.65,37.66,26257.0,24.8205,24.8205,24.7548,24.7614,26257.0
2017-12-27 12:30:00,37.66,37.68,37.61,37.62,34053.0,24.7614,24.7745,24.7285,24.7351,34053.0
2017-12-27 13:00:00,37.62,37.63,37.58,37.59,42836.0,24.7351,24.7416,24.7088,24.7153,42836.0
2017-12-27 13:30:00,37.6,37.61,37.58,37.6,28792.0,24.7219,24.7285,24.7088,24.7219,28792.0
2017-12-27 14:00:00,37.6,37.61,37.54,37.56,38946.0,24.7219,24.7285,24.6825,24.6956,38946.0
2017-12-27 14:30:00,37.56,37.56,37.48,37.51,76822.0,24.6956,24.6956,24.643,24.6627,76822.0
2017-12-27 15:00:00,37.51,37.51,37.34,37.34,121903.0,24.6627,24.6627,24.551,24.551,121903.0
2017-12-27 15:30:00,37.35,37.45,37.31,37.44,250747.0,24.5575,24.6233,24.5312,24.6167,250747.0
2017-12-28 09:30:00,37.46,37.7,37.44,37.65,61825.0,24.6299,24.7877,24.6167,24.7548,61825.0
2017-12-28 10:00:00,37.65,37.73,37.55,37.69,42743.0,24.7548,24.8074,24.689,24.7811,42743.0
2017-12-28 10:30:00,37.69,37.78,37.62,37.78,38469.0,24.7811,24.8403,24.7351,24.8403,38469.0
2017-12-28 11:00:00,37.78,37.86,37.75,37.84,72655.0,24.8403,24.8929,24.8205,24.8797,72655.0
2017-12-28 11:30:00,37.85,37.96,37.83,37.95,50890.0,24.8863,24.9586,24.8731,24.952,50890.0
2017-12-28 12:00:00,37.95,37.97,37.91,37.95,59014.0,24.952,24.9652,24.9257,24.952,59014.0
2017-12-28 12:30:00,37.96,37.97,37.92,37.93,25564.0,24.9586,24.9652,24.9323,24.9389,25564.0
2017-12-28 13:00:00,37.94,37.97,37.91,37.91,27818.0,24.9455,24.9652,24.9257,24.9257,27818.0
2017-12-28 13:30:00,37.91,37.92,37.84,37.88,48614.0,24.9257,24.9323,24.8797,24.906,48614.0
2017-12-28 14:00:00,37.89,37.9,37.84,37.89,51691.0,24.9126,24.9192,24.8797,24.9126,51691.0
2017-12-28 14:30:00,37.89,37.92,37.88,37.91,30478.0,24.9126,24.9323,24.906,24.9257,30478.0
2017-12-28 15:00:00,37.9,37.99,37.9,37.98,70119.0,24.9192,24.9783,24.9192,24.9718,70119.0
2017-12-28 15:30:00,37.98,38.04,37.96,37.97,232813.0,24.9718,25.0112,24.9586,24.9652,232813.0
2017-12-29 09:30:00,38.03,38.13,37.84,37.93,61476.0,25.0046,25.0704,24.8797,24.9389,61476.0
2017-12-29 10:00:00,37.93,38.01,37.87,38.01,24513.0,24.9389,24.9915,24.8994,24.9915,24513.0
2017-12-29 10:30:00,38.01,38.02,37.85,37.95,36258.0,24.9915,24.9981,24.8863,24.952,36258.0
2017-12-29 11:00:00,37.94,37.94,37.7,37.77,49641.0,24.9455,24.9455,24.7877,24.8337,49641.0
2017-12-29 11:30:00,37.79,37.84,37.73,37.81,43247.0,24.8468,24.8797,24.8074,24.86,43247.0
2017-12-29 12:00:00,37.81,37.82,37.75,37.76,50578.0,24.86,24.8666,24.8205,24.8271,50578.0
2017-12-29 12:30:00,37.76,37.76,37.7,37.72,22818.0,24.8271,24.8271,24.7877,24.8008,22818.0
2017-12-29 13:00:00,37.73,37.82,37.72,37.81,30843.0,24.8074,24.8666,24.8008,24.86,30843.0
2017-12-29 13:30:00,37.82,37.84,37.8,37.81,29139.0,24.8666,24.8797,24.8534,24.86,29139.0
2017-12-29 14:00:00,37.82,37.9,37.8,37.86,42088.0,24.8666,24.9192,24.8534,24.8929,42088.0
2017-12-29 14:30:00,37.85,37.85,37.82,37.83,23484.0,24.8863,24.8863,24.8666,24.8731,23484.0
2017-12-29 15:00:00,37.83,37.85,37.8,37.8,72251.0,24.8731,24.8863,24.8534,24.8534,72251.0
2017-12-29 15:30:00,37.81,37.81,37.73,37.74,246340.0,24.86,24.86,24.8074,24.814,246340.0
2018-01-02 09:30:00,37.8,37.89,37.61,37.69,78715.0,24.8534,24.9126,24.7285,24.7811,78715.0
2018-01-02 10:00:00,37.72,37.94,37.7,37.91,53051.0,24.8008,24.9455,24.7877,24.9257,53051.0
2018-01-02 10:30:00,37.91,37.92,37.78,37.8,40250.0,24.9257,24.9323,24.8403,24.8534,40250.0
2018-01-02 11:00:00,37.8,37.82,37.62,37.62,32721.0,24.8534,24.8666,24.7351,24.7351,32721.0
2018-01-02 11:30:00,37.63,37.68,37.62,37.67,40074.0,24.7416,24.7745,24.7351,24.7679,40074.0
2018-01-02 12:00:00,37.67,37.69,37.62,37.63,56273.0,24.7679,24.7811,24.7351,24.7416,56273.0
2018-01-02 12:30:00,37.63,37.63,37.46,37.51,57010.0,24.7416,24.7416,24.6299,24.6627,57010.0
2018-01-02 13:00:00,37.53,37.7,37.51,37.67,71793.0,24.6759,24.7877,24.6627,24.7679,71793.0
2018-01-02 13:30:00,37.66,37.68,37.62,37.65,43356.0,24.7614,24.7745,24.7351,24.7548,43356.0
2018-01-02 14:00:00,37.65,37.65,37.54,37.55,46794.0,24.7548,24.7548,24.6825,24.689,46794.0
2018-01-02 14:30:00,37.55,37.74,37.54,37.69,115345.0,24.689,24.814,24.6825,24.7811,115345.0
2018-01-02 15:00:00,37.68,37.75,37.67,37.75,61125.0,24.7745,24.8205,24.7679,24.8205,61125.0
2018-01-02 15:30:00,37.75,37.75,37.57,37.6,197705.0,24.8205,24.8205,24.7022,24.7219,197705.0
2018-01-03 09:30:00,37.59,37.69,37.35,37.41,81930.0,24.7153,24.7811,24.5575,24.597,81930.0
2018-01-03 10:00:00,37.42,37.44,37.25,37.27,250398.0,24.6036,24.6167,24.4918,24.505,250398.0
2018-01-03 10:30:00,37.27,37.27,37.01,37.09,116234.0,24.505,24.505,24.334,24.3866,116234.0
2018-01-03 11:00:00,37.09,37.25,37.06,37.2,247566.0,24.3866,24.4918,24.3669,24.4589,247566.0
2018-01-03 11:30:00,37.2,37.2,37.13,37.16,42863.0,24.4589,24.4589,24.4129,24.4326,42863.0
2018-01-03 12:00:00,37.15,37.15,37.02,37.02,54235.0,24.4261,24.4261,24.3406,24.3406,54235.0
2018-01-03 12:30:00,37.02,37.16,37.02,37.15,51357.0,24.3406,24.4326,24.3406,24.4261,51357.0
2018-01-03 13:00:00,37.15,37.17,37.11,37.13,101642.0,24.4261,24.4392,24.3998,24.4129,101642.0
2018-01-03 13:30:00,37.13,37.29,37.12,37.22,151131.0,24.4129,24.5181,24.4063,24.4721,151131.0
2018-01-03 14:00:00,37.23,37.24,37.1,37.1,46817.0,24.4787,24.4852,24.3932,24.3932,46817.0
2018-01-03 14:30:00,37.11,37.2,37.11,37.19,41185.0,24.3998,24.4589,24.3998,24.4524,41185.0
2018-01-03 15:00:00,37.18,37.19,37.08,37.09,67298.0,24.4458,24.4524,24.38,24.3866,67298.0
2018-01-03 15:30:00,37.09,37.12,37.07,37.1,214057.0,24.3866,24.4063,24.3735,24.3932,214057.0
2018-01-04 09:30:00,37.13,37.23,37.12,37.17,211679.0,24.4129,24.4787,24.4063,24.4392,211679.0
2018-01-04 10:00:00,37.18,37.28,37.14,37.27,93472.0,24.4458,24.5115,24.4195,24.505,93472.0
2018-01-04 10:30:00,37.27,37.28,37.11,37.16,77151.0,24.505,24.5115,24.3998,24.4326,77151.0
2018-01-04 11:00:00,37.16,37.19,37.11,37.14,157645.0,24.4326,24.4524,24.3998,24.4195,157645.0
2018-01-04 11:30:00,37.14,37.18,37.12,37.13,65530.0,24.4195,24.4458,24.4063,24.4129,65530.0
2018-01-04 12:00:00,37.13,37.14,36.98,37.04,107732.0,24.4129,24.4195,24.3143,24.3537,107732.0
2018-01-04 12:30:00,37.04,37.17,37.04,37.17,30083.0,24.3537,24.4392,24.3537,24.4392,30083.0
2018-01-04 13:00:00,37.16,37.18,37.06,37.13,44600.0,24.4326,24.4458,24.3669,24.4129,44600.0
2018-01-04 13:30:00,37.13,37.18,37.11,37.15,41904.0,24.4129,24.4458,24.3998,24.4261,41904.0
2018-01-04 14:00:00,37.15,37.16,37.1,37.11,37168.0,24.4261,24.4326,24.3932,24.3998,37168.0
2018-01-04 14:30:00,37.1,37.13,37.07,37.09,43622.0,24.3932,24.4129,24.3735,24.3866,43622.0
2018-01-04 15:00:00,37.08,37.08,36.96,37.05,102545.0,24.38,24.38,24.3011,24.3603,102545.0
2018-01-04 15:30:00,37.04,37.08,36.89,36.9,414809.0,24.3537,24.38,24.2551,24.2617,414809.0
2018-01-05 09:30:00,37.0,37.16,36.91,36.95,63387.0,24.3274,24.4326,24.2683,24.2946,63387.0
2018-01-05 10:00:00,36.94,37.04,36.89,36.94,69622.0,24.288,24.3537,24.2551,24.288,69622.0
2018-01-05 10:30:00,36.94,37.0,36.93,36.96,43094.0,24.288,24.3274,24.2814,24.3011,43094.0
2018-01-05 11:00:00,36.95,37.05,36.92,37.05,49731.0,24.2946,24.3603,24.2748,24.3603,49731.0
2018-01-05 11:30:00,37.05,37.09,37.01,37.02,44457.0,24.3603,24.3866,24.334,24.3406,44457.0
2018-01-05 12:00:00,37.02,37.04,36.95,36.95,47086.0,24.3406,24.3537,24.2946,24.2946,47086.0
2018-01-05 12:30:00,36.93,36.95,36.89,36.91,37890.0,24.2814,24.2946,24.2551,24.2683,37890.0
2018-01-05 13:00:00,36.9,36.91,36.74,36.74,87576.0,24.2617,24.2683,24.1565,24.1565,87576.0
2018-01-05 13:30:00,36.75,36.76,36.55,36.65,166105.0,24.1631,24.1696,24.0316,24.0973,166105.0
2018-01-05 14:00:00,36.64,36.73,36.63,36.7,94299.0,24.0907,24.1499,24.0842,24.1302,94299.0
2018-01-05 14:30:00,36.7,36.7,36.66,36.67,54316.0,24.1302,24.1302,24.1039,24.1105,54316.0
2018-01-05 15:00:00,36.67,36.75,36.66,36.75,67240.0,24.1105,24.1631,24.1039,24.1631,67240.0
2018-01-05 15:30:00,36.74,36.85,36.74,36.8,410552.0,24.1565,24.2288,24.1565,24.1959,410552.0
2018-01-08 09:30:00,36.71,36.85,36.64,36.84,65049.0,24.1368,24.2288,24.0907,24.2222,65049.0
2018-01-08 10:00:00,36.83,36.83,36.56,36.56,45538.0,24.2157,24.2157,24.0381,24.0381,45538.0
2018-01-08 10:30:00,36.59,36.71,36.46,36.47,48413.0,24.0579,24.1368,23.9724,23.979,48413.0
2018-01-08 11:00:00,36.48,36.61,36.43,36.59,45025.0,23.9855,24.071,23.9527,24.0579,45025.0
2018-01-08 11:30:00,36.59,36.65,36.57,36.62,31192.0,24.0579,24.0973,24.0447,24.0776,31192.0
2018-01-08 12:00:00,36.63,36.72,36.62,36.68,36192.0,24.0842,24.1433,24.0776,24.117,36192.0
2018-01-08 12:30:00,36.68,36.79,36.66,36.78,36335.0,24.117,24.1894,24.1039,24.1828,36335.0
2018-01-08 13:00:00,36.78,36.87,36.75,36.86,37841.0,24.1828,24.242,24.1631,24.2354,37841.0
2018-01-08 13:30:00,36.86,36.96,36.85,36.93,42390.0,24.2354,24.3011,24.2288,24.2814,42390.0
2018-01-08 14:00:00,36.93,37.09,36.92,37.09,53379.0,24.2814,24.3866,24.2748,24.3866,53379.0
2018-01-08 14:30:00,37.09,37.09,36.98,37.06,62458.0,24.3866,24.3866,24.3143,24.3669,62458.0
2018-01-08 15:00:00,37.05,37.06,36.95,37.01,79038.0,24.3603,24.3669,24.2946,24.334,79038.0
2018-01-08 15:30:00,37.01,37.11,36.99,37.03,254502.0,24.334,24.3998,24.3209,24.3472,254502.0
2018-01-09 09:30:00,37.08,37.12,36.93,36.97,47218.0,24.38,24.4063,24.2814,24.3077,47218.0
2018-01-09 10:00:00,36.96,37.06,36.92,37.06,40715.0,24.3011,24.3669,24.2748,24.3669,40715.0
2018-01-09 10:30:00,37.09,37.17,37.07,37.11,64864.0,24.3866,24.4392,24.3735,24.3998,64864.0
2018-01-09 11:00:00,37.1,37.25,37.06,37.25,71349.0,24.3932,24.4918,24.3669,24.4918,71349.0
2018-01-09 11:30:00,37.25,37.28,37.15,37.17,51167.0,24.4918,24.5115,24.4261,24.4392,51167.0
2018-01-09 12:00:00,37.17,37.17,36.92,36.96,89954.0,24.4392,24.4392,24.2748,24.3011,89954.0
2018-01-09 12:30:00,36.96,37.06,36.95,37.06,31724.0,24.3011,24.3669,24.2946,24.3669,31724.0
2018-01-09 13:00:00,37.06,37.11,37.02,37.11,27066.0,24.3669,24.3998,24.3406,24.3998,27066.0
2018-01-09 13:30:00,37.11,37.14,37.09,37.12,44138.0,24.3998,24.4195,24.3866,24.4063,44138.0
2018-01-09 14:00:00,37.11,37.13,36.98,36.98,77349.0,24.3998,24.4129,24.3143,24.3143,77349.0
2018-01-09 14:30:00,36.98,37.01,36.95,36.98,66174.0,24.3143,24.334,24.2946,24.3143,66174.0
2018-01-09 15:00:00,36.98,36.98,36.91,36.94,83729.0,24.3143,24.3143,24.2683,24.288,83729.0
2018-01-09 15:30:00,36.95,36.98,36.82,36.84,211594.0,24.2946,24.3143,24.2091,24.2222,211594.0
2018-01-10 09:30:00,36.75,36.78,36.24,36.4,295537.0,24.1631,24.1828,23.8277,23.9329,295537.0
2018-01-10 10:00:00,36.39,36.54,36.32,36.53,41613.0,23.9264,24.025,23.8803,24.0184,41613.0
2018-01-10 10:30:00,36.54,36.74,36.45,36.45,69069.0,24.025,24.1565,23.9658,23.9658,69069.0
2018-01-10 11:00:00,36.47,36.47,36.24,36.3,106673.0,23.979,23.979,23.8277,23.8672,106673.0
2018-01-10 11:30:00,36.32,36.38,36.3,36.32,53776.0,23.8803,23.9198,23.8672,23.8803,53776.0
2018-01-10 12:00:00,36.31,36.46,36.31,36.4,68555.0,23.8738,23.9724,23.8738,23.9329,68555.0
2018-01-10 12:30:00,36.41,36.47,36.36,36.47,41183.0,23.9395,23.979,23.9066,23.979,41183.0
2018-01-10 13:00:00,36.46,36.7,36.45,36.61,45352.0,23.9724,24.1302,23.9658,24.071,45352.0
2018-01-10 13:30:00,36.62,36.64,36.54,36.57,30220.0,24.0776,24.0907,24.025,24.0447,30220.0
2018-01-10 14:00:00,36.59,36.64,36.48,36.55,52251.0,24.0579,24.0907,23.9855,24.0316,52251.0
2018-01-10 14:30:00,36.54,36.65,36.51,36.59,43607.0,24.025,24.0973,24.0053,24.0579,43607.0
2018-01-10 15:00:00,36.6,36.66,36.58,36.6,50678.0,24.0644,24.1039,24.0513,24.0644,50678.0
2018-01-10 15:30:00,36.6,36.61,36.51,36.54,154135.0,24.0644,24.071,24.0053,24.025,154135.0
2018-01-11 09:30:00,36.5,36.61,36.3,36.4,176826.0,23.9987,24.071,23.8672,23.9329,176826.0
2018-01-11 10:00:00,36.42,36.47,36.32,36.33,107991.0,23.9461,23.979,23.8803,23.8869,107991.0
2018-01-11 10:30:00,36.32,36.33,36.16,36.27,155226.0,23.8803,23.8869,23.7751,23.8475,155226.0
2018-01-11 11:00:00,36.28,36.36,36.22,36.27,75402.0,23.854,23.9066,23.8146,23.8475,75402.0
2018-01-11 11:30:00,36.29,36.34,36.28,36.3,72687.0,23.8606,23.8935,23.854,23.8672,72687.0
2018-01-11 12:00:00,36.3,36.33,36.2,36.3,133125.0,23.8672,23.8869,23.8014,23.8672,133125.0
2018-01-11 12:30:00,36.3,36.42,36.29,36.36,51333.0,23.8672,23.9461,23.8606,23.9066,51333.0
2018-01-11 13:00:00,36.37,36.41,36.33,36.36,89094.0,23.9132,23.9395,23.8869,23.9066,89094.0
2018-01-11 13:30:00,36.36,36.38,36.34,36.35,46584.0,23.9066,23.9198,23.8935,23.9001,46584.0
2018-01-11 14:00:00,36.34,36.41,36.31,36.39,90337.0,23.8935,23.9395,23.8738,23.9264,90337.0
2018-01-11 14:30:00,36.4,36.42,36.38,36.39,62407.0,23.9329,23.9461,23.9198,23.9264,62407.0
2018-01-11 15:00:00,36.39,36.68,36.38,36.57,159793.0,23.9264,24.117,23.9198,24.0447,159793.0
2018-01-11 15:30:00,36.58,36.68,36.52,36.58,370137.0,24.0513,24.117,24.0118,24.0513,370137.0
2018-01-12 09:30:00,36.58,36.6,36.31,36.44,90858.0,24.0513,24.0644,23.8738,23.9592,90858.0
2018-01-12 10:00:00,36.44,36.46,36.32,36.34,105689.0,23.9592,23.9724,23.8803,23.8935,105689.0
2018-01-12 10:30:00,36.35,36.42,36.25,36.28,138392.0,23.9001,23.9461,23.8343,23.854,138392.0
2018-01-12 11:00:00,36.28,36.31,36.05,36.09,128994.0,23.854,23.8738,23.7028,23.7291,128994.0
2018-01-12 11:30:00,36.09,36.18,36.07,36.16,57114.0,23.7291,23.7883,23.716,23.7751,57114.0
2018-01-12 12:00:00,36.16,36.18,36.06,36.1,67630.0,23.7751,23.7883,23.7094,23.7357,67630.0
2018-01-12 12:30:00,36.1,36.15,36.05,36.14,44284.0,23.7357,23.7686,23.7028,23.762,44284.0
2018-01-12 13:00:00,36.14,36.17,36.07,36.09,42476.0,23.762,23.7817,23.716,23.7291,42476.0
2018-01-12 13:30:00,36.09,36.19,36.05,36.18,57493.0,23.7291,23.7949,23.7028,23.7883,57493.0
2018-01-12 14:00:00,36.18,36.22,36.16,36.2,52376.0,23.7883,23.8146,23.7751,23.8014,52376.0
2018-01-12 14:30:00,36.2,36.21,36.17,36.2,63597.0,23.8014,23.808,23.7817,23.8014,63597.0
2018-01-12 15:00:00,36.2,36.38,36.17,36.33,152889.0,23.8014,23.9198,23.7817,23.8869,152889.0
2018-01-12 15:30:00,36.33,36.33,36.18,36.21,310147.0,23.8869,23.8869,23.7883,23.808,310147.0
2018-01-16 09:30:00,36.36,37.11,36.34,37.04,105737.0,23.9066,24.3998,23.8935,24.3537,105737.0
2018-01-16 10:00:00,37.03,37.06,36.8,36.82,36792.0,24.3472,24.3669,24.1959,24.2091,36792.0
2018-01-16 10:30:00,36.82,36.87,36.7,36.76,41666.0,24.2091,24.242,24.1302,24.1696,41666.0
2018-01-16 11:00:00,36.75,36.83,36.7,36.79,43645.0,24.1631,24.2157,24.1302,24.1894,43645.0
2018-01-16 11:30:00,36.8,36.82,36.71,36.77,31412.0,24.1959,24.2091,24.1368,24.1762,31412.0
2018-01-16 12:00:00,36.79,36.82,36.76,36.8,23797.0,24.1894,24.2091,24.1696,24.1959,23797.0
2018-01-16 12:30:00,36.79,36.79,36.74,36.77,27020.0,24.1894,24.1894,24.1565,24.1762,27020.0
2018-01-16 13:00:00,36.77,36.85,36.75,36.79,46147.0,24.1762,24.2288,24.1631,24.1894,46147.0
2018-01-16 13:30:00,36.78,36.78,36.66,36.7,38653.0,24.1828,24.1828,24.1039,24.1302,38653.0
2018-01-16 14:00:00,36.69,36.71,36.6,36.6,40493.0,24.1236,24.1368,24.0644,24.0644,40493.0
2018-01-16 14:30:00,36.59,36.63,36.52,36.57,29032.0,24.0579,24.0842,24.0118,24.0447,29032.0
2018-01-16 15:00:00,36.58,36.63,36.47,36.49,66137.0,24.0513,24.0842,23.979,23.9921,66137.0
2018-01-16 15:30:00,36.49,36.49,36.2,36.23,457010.0,23.9921,23.9921,23.8014,23.8212,457010.0
2018-01-17 09:30:00,36.4,36.4,36.05,36.16,117630.0,23.9329,23.9329,23.7028,23.7751,117630.0
2018-01-17 10:00:00,36.17,36.32,36.15,36.26,108428.0,23.7817,23.8803,23.7686,23.8409,108428.0
2018-01-17 10:30:00,36.27,36.37,36.22,36.27,267431.0,23.8475,23.9132,23.8146,23.8475,267431.0
2018-01-17 11:00:00,36.28,36.3,36.13,36.13,70875.0,23.854,23.8672,23.7554,23.7554,70875.0
2018-01-17 11:30:00,36.15,36.32,36.15,36.18,75761.0,23.7686,23.8803,23.7686,23.7883,75761.0
2018-01-17 12:00:00,36.19,36.2,36.11,36.17,106482.0,23.7949,23.8014,23.7423,23.7817,106482.0
2018-01-17 12:30:00,36.17,36.24,36.16,36.23,36906.0,23.7817,23.8277,23.7751,23.8212,36906.0
2018-01-17 13:00:00,36.24,36.28,36.19,36.2,54379.0,23.8277,23.854,23.7949,23.8014,54379.0
2018-01-17 13:30:00,36.19,36.32,36.19,36.28,67525.0,23.7949,23.8803,23.7949,23.854,67525.0
2018-01-17 14:00:00,36.28,36.36,36.28,36.29,50866.0,23.854,23.9066,23.854,23.8606,50866.0
2018-01-17 14:30:00,36.29,36.34,36.24,36.33,66739.0,23.8606,23.8935,23.8277,23.8869,66739.0
2018-01-17 15:00:00,36.33,36.34,36.23,36.27,94689.0,23.8869,23.8935,23.8212,23.8475,94689.0
2018-01-17 15:30:00,36.26,36.34,36.2,36.33,319844.0,23.8409,23.8935,23.8014,23.8869,319844.0
2018-01-18 09:30:00,36.2,36.22,35.76,35.94,155506.0,23.8014,23.8146,23.5121,23.6305,155506.0
2018-01-18 10:00:00,35.96,36.06,35.9,35.99,96090.0,23.6436,23.7094,23.6042,23.6634,96090.0
2018-01-18 10:30:00,35.98,36.02,35.74,35.75,138364.0,23.6568,23.6831,23.499,23.5056,138364.0
2018-01-18 11:00:00,35.76,35.78,35.5,35.59,208182.0,23.5121,23.5253,23.3412,23.4004,208182.0
2018-01-18 11:30:00,35.59,35.65,35.54,35.6,72564.0,23.4004,23.4398,23.3675,23.4069,72564.0
2018-01-18 12:00:00,35.6,35.62,35.52,35.58,59500.0,23.4069,23.4201,23.3543,23.3938,59500.0
2018-01-18 12:30:00,35.57,35.68,35.5,35.57,86867.0,23.3872,23.4595,23.3412,23.3872,86867.0
2018-01-18 13:00:00,35.57,35.6,35.52,35.57,69226.0,23.3872,23.4069,23.3543,23.3872,69226.0
2018-01-18 13:30:00,35.57,35.57,35.44,35.48,130842.0,23.3872,23.3872,23.3017,23.328,130842.0
2018-01-18 14:00:00,35.48,35.63,35.41,35.53,496509.0,23.328,23.4267,23.282,23.3609,496509.0
2018-01-18 14:30:00,35.53,35.55,35.27,35.39,328345.0,23.3609,23.3741,23.19,23.2689,328345.0
2018-01-18 15:00:00,35.38,35.46,35.33,35.33,140053.0,23.2623,23.3149,23.2294,23.2294,140053.0
2018-01-18 15:30:00,35.35,35.4,35.29,35.31,387081.0,23.2426,23.2754,23.2031,23.2163,387081.0
2018-01-19 09:30:00,35.37,35.85,35.31,35.78,281434.0,23.2557,23.5713,23.2163,23.5253,281434.0
2018-01-19 10:00:00,35.73,35.8,35.45,35.61,143959.0,23.4924,23.5384,23.3083,23.4135,143959.0
2018-01-19 10:30:00,35.6,35.67,35.57,35.62,63216.0,23.4069,23.453,23.3872,23.4201,63216.0
2018-01-19 11:00:00,35.6,35.63,35.46,35.57,79285.0,23.4069,23.4267,23.3149,23.3872,79285.0
2018-01-19 11:30:00,35.57,35.58,35.45,35.45,43345.0,23.3872,23.3938,23.3083,23.3083,43345.0
2018-01-19 12:00:00,35.44,35.51,35.39,35.39,59080.0,23.3017,23.3478,23.2689,23.2689,59080.0
2018-01-19 12:30:00,35.39,35.41,35.36,35.4,44533.0,23.2689,23.282,23.2491,23.2754,44533.0
2018-01-19 13:00:00,35.39,35.44,35.35,35.43,34470.0,23.2689,23.3017,23.2426,23.2952,34470.0
2018-01-19 13:30:00,35.42,35.46,35.39,35.45,32883.0,23.2886,23.3149,23.2689,23.3083,32883.0
2018-01-19 14:00:00,35.45,35.49,35.4,35.4,53967.0,23.3083,23.3346,23.2754,23.2754,53967.0
2018-01-19 14:30:00,35.41,35.47,35.38,35.42,52156.0,23.282,23.3215,23.2623,23.2886,52156.0
2018-01-19 15:00:00,35.42,35.47,35.4,35.47,71996.0,23.2886,23.3215,23.2754,23.3215,71996.0
2018-01-19 15:30:00,35.47,35.64,35.44,35.5,387322.0,23.3215,23.4332,23.3017,23.3412,387322.0
2018-01-22 09:30:00,35.6,36.2,35.59,36.12,112720.0,23.4069,23.8014,23.4004,23.7488,112720.0
2018-01-22 10:00:00,36.12,36.12,35.98,36.05,62494.0,23.7488,23.7488,23.6568,23.7028,62494.0
2018-01-22 10:30:00,36.05,36.09,36.0,36.05,76021.0,23.7028,23.7291,23.6699,23.7028,76021.0
2018-01-22 11:00:00,36.05,36.18,36.05,36.16,71648.0,23.7028,23.7883,23.7028,23.7751,71648.0
2018-01-22 11:30:00,36.17,36.21,36.1,36.19,77660.0,23.7817,23.808,23.7357,23.7949,77660.0
2018-01-22 12:00:00,36.18,36.24,36.15,36.21,77663.0,23.7883,23.8277,23.7686,23.808,77663.0
2018-01-22 12:30:00,36.21,36.24,36.13,36.15,82042.0,23.808,23.8277,23.7554,23.7686,82042.0
2018-01-22 13:00:00,36.14,36.19,36.08,36.13,96232.0,23.762,23.7949,23.7225,23.7554,96232.0
2018-01-22 13:30:00,36.13,36.16,36.04,36.13,241873.0,23.7554,23.7751,23.6962,23.7554,241873.0
2018-01-22 14:00:00,36.13,36.13,35.98,36.02,79854.0,23.7554,23.7554,23.6568,23.6831,79854.0
2018-01-22 14:30:00,36.02,36.02,35.9,35.94,58545.0,23.6831,23.6831,23.6042,23.6305,58545.0
2018-01-22 15:00:00,35.95,35.96,35.86,35.91,71029.0,23.6371,23.6436,23.5779,23.6108,71029.0
2018-01-22 15:30:00,35.91,35.91,35.74,35.82,428689.0,23.6108,23.6108,23.499,23.5516,428689.0
2018-01-23 09:30:00,36.02,36.16,35.86,36.07,87578.0,23.6831,23.7751,23.5779,23.716,87578.0
2018-01-23 10:00:00,36.05,36.3,36.02,36.29,81041.0,23.7028,23.8672,23.6831,23.8606,81041.0
2018-01-23 10:30:00,36.28,36.43,36.25,36.42,92426.0,23.854,23.9527,23.8343,23.9461,92426.0
2018-01-23 11:00:00,36.43,36.45,36.27,36.29,54347.0,23.9527,23.9658,23.8475,23.8606,54347.0
2018-01-23 11:30:00,36.27,36.39,36.27,36.35,55208.0,23.8475,23.9264,23.8475,23.9001,55208.0
2018-01-23 12:00:00,36.35,36.42,36.23,36.23,52211.0,23.9001,23.9461,23.8212,23.8212,52211.0
2018-01-23 12:30:00,36.23,36.25,36.1,36.17,67630.0,23.8212,23.8343,23.7357,23.7817,67630.0
2018-01-23 13:00:00,36.18,36.21,36.14,36.16,54538.0,23.7883,23.808,23.762,23.7751,54538.0
2018-01-23 13:30:00,36.17,36.23,36.16,36.19,52680.0,23.7817,23.8212,23.7751,23.7949,52680.0
2018-01-23 14:00:00,36.19,36.23,36.16,36.22,42710.0,23.7949,23.8212,23.7751,23.8146,42710.0
2018-01-23 14:30:00,36.23,36.33,36.22,36.32,61921.0,23.8212,23.8869,23.8146,23.8803,61921.0
2018-01-23 15:00:00,36.32,36.32,36.11,36.2,237768.0,23.8803,23.8803,23.7423,23.8014,237768.0
2018-01-23 15:30:00,36.22,36.36,36.2,36.35,272839.0,23.8146,23.9066,23.8014,23.9001,272839.0
2018-01-24 09:30:00,36.34,36.4,35.82,36.06,119493.0,23.8935,23.9329,23.5516,23.7094,119493.0
2018-01-24 10:00:00,36.06,36.09,35.89,35.91,52872.0,23.7094,23.7291,23.5976,23.6108,52872.0
2018-01-24 10:30:00,35.92,35.95,35.76,35.81,158884.0,23.6173,23.6371,23.5121,23.545,158884.0
2018-01-24 11:00:00,35.86,35.89,35.78,35.85,73895.0,23.5779,23.5976,23.5253,23.5713,73895.0
2018-01-24 11:30:00,35.84,35.9,35.77,35.87,74928.0,23.5647,23.6042,23.5187,23.5845,74928.0
2018-01-24 12:00:00,35.89,35.89,35.8,35.81,75693.0,23.5976,23.5976,23.5384,23.545,75693.0
2018-01-24 12:30:00,35.81,35.86,35.77,35.82,49310.0,23.545,23.5779,23.5187,23.5516,49310.0
2018-01-24 13:00:00,35.83,35.83,35.75,35.82,89711.0,23.5582,23.5582,23.5056,23.5516,89711.0
2018-01-24 13:30:00,35.82,35.95,35.81,35.84,61489.0,23.5516,23.6371,23.545,23.5647,61489.0
2018-01-24 14:00:00,35.84,35.84,35.65,35.66,91283.0,23.5647,23.5647,23.4398,23.4464,91283.0
2018-01-24 14:30:00,35.66,35.82,35.65,35.8,87109.0,23.4464,23.5516,23.4398,23.5384,87109.0
2018-01-24 15:00:00,35.8,35.81,35.73,35.8,108689.0,23.5384,23.545,23.4924,23.5384,108689.0
2018-01-24 15:30:00,35.8,35.8,35.7,35.78,277442.0,23.5384,23.5384,23.4727,23.5253,277442.0
2018-01-25 09:30:00,35.77,35.97,35.75,35.75,78178.0,23.5187,23.6502,23.5056,23.5056,78178.0
2018-01-25 10:00:00,35.73,35.88,35.7,35.84,82292.0,23.4924,23.591,23.4727,23.5647,82292.0
2018-01-25 10:30:00,35.85,35.86,35.76,35.81,85551.0,23.5713,23.5779,23.5121,23.545,85551.0
2018-01-25 11:00:00,35.81,35.82,35.77,35.79,40319.0,23.545,23.5516,23.5187,23.5319,40319.0
2018-01-25 11:30:00,35.79,35.82,35.74,35.75,65478.0,23.5319,23.5516,23.499,23.5056,65478.0
2018-01-25 12:00:00,35.75,35.82,35.74,35.81,41320.0,23.5056,23.5516,23.499,23.545,41320.0
2018-01-25 12:30:00,35.82,35.82,35.77,35.79,25857.0,23.5516,23.5516,23.5187,23.5319,25857.0
2018-01-25 13:00:00,35.79,35.82,35.76,35.77,24639.0,23.5319,23.5516,23.5121,23.5187,24639.0
2018-01-25 13:30:00,35.77,35.86,35.77,35.85,30498.0,23.5187,23.5779,23.5187,23.5713,30498.0
2018-01-25 14:00:00,35.85,35.88,35.73,35.75,35747.0,23.5713,23.591,23.4924,23.5056,35747.0
2018-01-25 14:30:00,35.75,35.82,35.73,35.78,44898.0,23.5056,23.5516,23.4924,23.5253,44898.0
2018-01-25 15:00:00,35.78,35.86,35.76,35.8,90639.0,23.5253,23.5779,23.5121,23.5384,90639.0
2018-01-25 15:30:00,35.8,35.85,35.78,35.82,156153.0,23.5384,23.5713,23.5253,23.5516,156153.0
2018-01-26 09:30:00,35.99,35.99,35.63,35.72,86791.0,23.6634,23.6634,23.4267,23.4858,86791.0
2018-01-26 10:00:00,35.71,35.74,35.44,35.58,89697.0,23.4793,23.499,23.3017,23.3938,89697.0
2018-01-26 10:30:00,35.62,35.66,35.33,35.45,108687.0,23.4201,23.4464,23.2294,23.3083,108687.0
2018-01-26 11:00:00,35.46,35.57,35.37,35.5,127716.0,23.3149,23.3872,23.2557,23.3412,127716.0
2018-01-26 11:30:00,35.48,35.54,35.45,35.49,47364.0,23.328,23.3675,23.3083,23.3346,47364.0
2018-01-26 12:00:00,35.5,35.52,35.4,35.51,71946.0,23.3412,23.3543,23.2754,23.3478,71946.0
2018-01-26 12:30:00,35.52,35.6,35.49,35.58,57854.0,23.3543,23.4069,23.3346,23.3938,57854.0
2018-01-26 13:00:00,35.59,35.67,35.58,35.67,55745.0,23.4004,23.453,23.3938,23.453,55745.0
2018-01-26 13:30:00,35.66,35.72,35.6,35.61,60168.0,23.4464,23.4858,23.4069,23.4135,60168.0
2018-01-26 14:00:00,35.61,35.73,35.59,35.62,88736.0,23.4135,23.4924,23.4004,23.4201,88736.0
2018-01-26 14:30:00,35.62,35.71,35.6,35.67,68529.0,23.4201,23.4793,23.4069,23.453,68529.0
2018-01-26 15:00:00,35.67,35.75,35.66,35.72,109719.0,23.453,23.5056,23.4464,23.4858,109719.0
2018-01-26 15:30:00,35.72,35.77,35.65,35.75,393651.0,23.4858,23.5187,23.4398,23.5056,393651.0
2018-01-29 09:30:00,35.76,35.77,34.68,34.72,339669.0,23.5121,23.5187,22.802,22.8283,339669.0
2018-01-29 10:00:00,34.71,34.8,34.51,34.63,457702.0,22.8218,22.8809,22.6903,22.7692,457702.0
2018-01-29 10:30:00,34.63,34.78,34.3,34.38,365785.0,22.7692,22.8678,22.5522,22.6048,365785.0
2018-01-29 11:00:00,34.38,34.47,34.17,34.35,143684.0,22.6048,22.664,22.4667,22.5851,143684.0
2018-01-29 11:30:00,34.35,34.59,34.21,34.59,119519.0,22.5851,22.7429,22.493,22.7429,119519.0
2018-01-29 12:00:00,34.58,34.58,34.39,34.5,97108.0,22.7363,22.7363,22.6114,22.6837,97108.0
2018-01-29 12:30:00,34.51,34.54,34.44,34.48,101002.0,22.6903,22.71,22.6442,22.6705,101002.0
2018-01-29 13:00:00,34.48,34.49,34.3,34.4,191038.0,22.6705,22.6771,22.5522,22.6179,191038.0
2018-01-29 13:30:00,34.4,34.46,34.34,34.34,191260.0,22.6179,22.6574,22.5785,22.5785,191260.0
2018-01-29 14:00:00,34.35,34.41,34.25,34.36,183246.0,22.5851,22.6245,22.5193,22.5916,183246.0
2018-01-29 14:30:00,34.36,34.56,34.3,34.4,202199.0,22.5916,22.7231,22.5522,22.6179,202199.0
2018-01-29 15:00:00,34.39,34.42,34.25,34.26,175696.0,22.6114,22.6311,22.5193,22.5259,175696.0
2018-01-29 15:30:00,34.25,34.26,34.01,34.07,496118.0,22.5193,22.5259,22.3615,22.401,496118.0
2018-01-30 09:30:00,34.1,34.31,33.71,33.71,225909.0,22.4207,22.5588,22.1643,22.1643,225909.0
2018-01-30 10:00:00,33.75,33.87,33.57,33.8,252194.0,22.1906,22.2695,22.0722,22.2234,252194.0
2018-01-30 10:30:00,33.8,33.82,33.75,33.81,202290.0,22.2234,22.2366,22.1906,22.23,202290.0
2018-01-30 11:00:00,33.81,33.98,33.8,33.83,262687.0,22.23,22.3418,22.2234,22.2432,262687.0
2018-01-30 11:30:00,33.84,34.11,33.79,34.02,132028.0,22.2497,22.4273,22.2169,22.3681,132028.0
2018-01-30 12:00:00,34.03,34.15,34.0,34.05,123586.0,22.3747,22.4536,22.3549,22.3878,123586.0
2018-01-30 12:30:00,34.04,34.05,33.94,33.97,126358.0,22.3812,22.3878,22.3155,22.3352,126358.0
2018-01-30 13:00:00,33.98,33.98,33.77,33.79,161670.0,22.3418,22.3418,22.2037,22.2169,161670.0
2018-01-30 13:30:00,33.8,34.0,33.77,33.99,120801.0,22.2234,22.3549,22.2037,22.3484,120801.0
2018-01-30 14:00:00,33.98,33.99,33.91,33.95,102480.0,22.3418,22.3484,22.2958,22.3221,102480.0
2018-01-30 14:30:00,33.95,34.04,33.87,33.9,124689.0,22.3221,22.3812,22.2695,22.2892,124689.0
2018-01-30 15:00:00,33.9,34.02,33.89,33.93,171500.0,22.2892,22.3681,22.2826,22.3089,171500.0
2018-01-30 15:30:00,33.94,34.0,33.84,33.92,312766.0,22.3155,22.3549,22.2497,22.3023,312766.0
2018-01-31 09:30:00,34.01,34.44,34.01,34.29,106968.0,22.3615,22.6442,22.3615,22.5456,106968.0
2018-01-31 10:00:00,34.3,34.61,34.3,34.5,222783.0,22.5522,22.756,22.5522,22.6837,222783.0
2018-01-31 10:30:00,34.5,34.55,34.33,34.38,72289.0,22.6837,22.7166,22.5719,22.6048,72289.0
2018-01-31 11:00:00,34.39,34.39,34.31,34.35,78111.0,22.6114,22.6114,22.5588,22.5851,78111.0
2018-01-31 11:30:00,34.35,34.38,34.19,34.26,81904.0,22.5851,22.6048,22.4799,22.5259,81904.0
2018-01-31 12:00:00,34.26,34.41,34.25,34.41,82109.0,22.5259,22.6245,22.5193,22.6245,82109.0
2018-01-31 12:30:00,34.42,34.54,34.41,34.53,92594.0,22.6311,22.71,22.6245,22.7034,92594.0
2018-01-31 13:00:00,34.53,34.64,34.53,34.63,82005.0,22.7034,22.7757,22.7034,22.7692,82005.0
2018-01-31 13:30:00,34.63,34.74,34.57,34.72,210339.0,22.7692,22.8415,22.7297,22.8283,210339.0
2018-01-31 14:00:00,34.74,34.87,34.45,34.54,276629.0,22.8415,22.927,22.6508,22.71,276629.0
2018-01-31 14:30:00,34.55,34.69,34.53,34.68,285038.0,22.7166,22.8086,22.7034,22.802,285038.0
2018-01-31 15:00:00,34.67,34.82,34.62,34.79,196339.0,22.7955,22.8941,22.7626,22.8744,196339.0
2018-01-31 15:30:00,34.8,35.04,34.78,35.02,437144.0,22.8809,23.0387,22.8678,23.0256,437144.0
2018-02-01 09:30:00,34.91,35.11,34.76,34.97,147416.0,22.9533,23.0848,22.8546,22.9927,147416.0
2018-02-01 10:00:00,34.98,35.08,34.85,34.88,109620.0,22.9993,23.065,22.9138,22.9335,109620.0
2018-02-01 10:30:00,34.88,35.02,34.72,34.74,204111.0,22.9335,23.0256,22.8283,22.8415,204111.0
2018-02-01 11:00:00,34.73,34.82,34.62,34.64,87390.0,22.8349,22.8941,22.7626,22.7757,87390.0
2018-02-01 11:30:00,34.65,35.0,34.65,34.94,72443.0,22.7823,23.0124,22.7823,22.973,72443.0
2018-02-01 12:00:00,34.94,34.94,34.82,34.86,42487.0,22.973,22.973,22.8941,22.9204,42487.0
2018-02-01 12:30:00,34.86,34.92,34.85,34.87,53392.0,22.9204,22.9598,22.9138,22.927,53392.0
2018-02-01 13:00:00,34.86,34.92,34.85,34.88,44398.0,22.9204,22.9598,22.9138,22.9335,44398.0
2018-02-01 13:30:00,34.88,34.99,34.85,34.88,52122.0,22.9335,23.0059,22.9138,22.9335,52122.0
2018-02-01 14:00:00,34.87,34.92,34.79,34.89,96611.0,22.927,22.9598,22.8744,22.9401,96611.0
2018-02-01 14:30:00,34.88,34.9,34.82,34.88,81127.0,22.9335,22.9467,22.8941,22.9335,81127.0
2018-02-01 15:00:00,34.88,34.88,34.75,34.76,127928.0,22.9335,22.9335,22.8481,22.8546,127928.0
2018-02-01 15:30:00,34.76,34.77,34.54,34.62,489493.0,22.8546,22.8612,22.71,22.7626,489493.0
2018-02-02 09:30:00,34.36,34.45,33.89,34.27,174597.0,22.5916,22.6508,22.2826,22.5325,174597.0
2018-02-02 10:00:00,34.28,34.31,34.07,34.07,129154.0,22.539,22.5588,22.401,22.401,129154.0
2018-02-02 10:30:00,34.05,34.23,34.02,34.08,117823.0,22.3878,22.5062,22.3681,22.4075,117823.0
2018-02-02 11:00:00,34.06,34.29,34.06,34.25,103275.0,22.3944,22.5456,22.3944,22.5193,103275.0
2018-02-02 11:30:00,34.27,34.33,34.05,34.08,125452.0,22.5325,22.5719,22.3878,22.4075,125452.0
2018-02-02 12:00:00,34.07,34.14,34.05,34.12,56101.0,22.401,22.447,22.3878,22.4338,56101.0
2018-02-02 12:30:00,34.1,34.12,34.02,34.03,57802.0,22.4207,22.4338,22.3681,22.3747,57802.0
2018-02-02 13:00:00,34.01,34.15,33.76,33.82,219484.0,22.3615,22.4536,22.1971,22.2366,219484.0
2018-02-02 13:30:00,33.83,33.84,33.61,33.65,101352.0,22.2432,22.2497,22.0985,22.1248,101352.0
2018-02-02 14:00:00,33.64,33.7,33.48,33.61,109028.0,22.1182,22.1577,22.013,22.0985,109028.0
2018-02-02 14:30:00,33.6,33.65,33.51,33.52,79225.0,22.0919,22.1248,22.0328,22.0393,79225.0
2018-02-02 15:00:00,33.51,33.58,33.42,33.57,159999.0,22.0328,22.0788,21.9736,22.0722,159999.0
2018-02-02 15:30:00,33.57,33.76,33.53,33.66,403818.0,22.0722,22.1971,22.0459,22.1314,403818.0
2018-02-05 09:30:00,33.53,34.15,33.5,34.09,139802.0,22.0459,22.4536,22.0262,22.4141,139802.0
2018-02-05 10:00:00,34.07,34.07,33.84,33.99,65233.0,22.401,22.401,22.2497,22.3484,65233.0
2018-02-05 10:30:00,33.99,34.08,33.96,34.07,49372.0,22.3484,22.4075,22.3286,22.401,49372.0
2018-02-05 11:00:00,34.04,34.25,34.02,34.15,142047.0,22.3812,22.5193,22.3681,22.4536,142047.0
2018-02-05 11:30:00,34.16,34.27,34.1,34.11,105552.0,22.4601,22.5325,22.4207,22.4273,105552.0
2018-02-05 12:00:00,34.1,34.1,33.82,33.84,28140.0,22.4207,22.4207,22.2366,22.2497,28140.0
2018-02-05 12:30:00,33.84,33.89,33.79,33.8,27949.0,22.2497,22.2826,22.2169,22.2234,27949.0
2018-02-05 13:00:00,33.8,33.8,33.48,33.48,97659.0,22.2234,22.2234,22.013,22.013,97659.0
2018-02-05 13:30:00,33.48,33.53,33.38,33.52,54607.0,22.013,22.0459,21.9473,22.0393,54607.0
2018-02-05 14:00:00,33.49,33.53,33.34,33.37,127943.0,22.0196,22.0459,21.921,21.9407,127943.0
2018-02-05 14:30:00,33.38,33.41,33.11,33.13,211217.0,21.9473,21.967,21.7698,21.7829,211217.0
2018-02-05 15:00:00,33.14,33.34,32.75,33.29,187163.0,21.7895,21.921,21.5331,21.8881,187163.0
2018-02-05 15:30:00,33.26,33.35,32.73,32.73,316486.0,21.8684,21.9276,21.5199,21.5199,316486.0
2018-02-06 09:30:00,32.21,33.54,32.05,33.36,402816.0,21.178,22.0525,21.0728,21.9341,402816.0
2018-02-06 10:00:00,33.38,33.79,33.11,33.21,353844.0,21.9473,22.2169,21.7698,21.8355,353844.0
2018-02-06 10:30:00,33.23,33.23,32.83,33.12,141465.0,21.8487,21.8487,21.5857,21.7763,141465.0
2018-02-06 11:00:00,33.13,33.25,32.98,33.07,175482.0,21.7829,21.8618,21.6843,21.7435,175482.0
2018-02-06 11:30:00,33.04,33.09,32.77,32.88,101016.0,21.7237,21.7566,21.5462,21.6185,101016.0
2018-02-06 12:00:00,32.88,33.02,32.83,32.89,111183.0,21.6185,21.7106,21.5857,21.6251,111183.0
2018-02-06 12:30:00,32.89,33.13,32.84,32.89,141518.0,21.6251,21.7829,21.5922,21.6251,141518.0
2018-02-06 13:00:00,32.89,32.98,32.74,32.88,259384.0,21.6251,21.6843,21.5265,21.6185,259384.0
2018-02-06 13:30:00,32.88,32.89,32.55,32.57,128172.0,21.6185,21.6251,21.4016,21.4147,128172.0
2018-02-06 14:00:00,32.57,32.59,32.33,32.36,114519.0,21.4147,21.4279,21.2569,21.2766,114519.0
2018-02-06 14:30:00,32.35,33.09,32.3,33.04,123547.0,21.2701,21.7566,21.2372,21.7237,123547.0
2018-02-06 15:00:00,33.1,33.26,32.98,33.13,176532.0,21.7632,21.8684,21.6843,21.7829,176532.0
2018-02-06 15:30:00,33.14,33.25,32.96,33.12,303526.0,21.7895,21.8618,21.6711,21.7763,303526.0
2018-02-07 09:30:00,32.95,33.49,32.71,33.28,152153.0,21.6646,22.0196,21.5068,21.8815,152153.0
2018-02-07 10:00:00,33.27,33.89,33.22,33.56,194641.0,21.875,22.2826,21.8421,22.0656,194641.0
2018-02-07 10:30:00,33.56,33.84,33.44,33.84,218426.0,22.0656,22.2497,21.9867,22.2497,218426.0
2018-02-07 11:00:00,33.86,33.93,33.61,33.63,177767.0,22.2629,22.3089,22.0985,22.1117,177767.0
2018-02-07 11:30:00,33.63,33.8,33.61,33.77,121420.0,22.1117,22.2234,22.0985,22.2037,121420.0
2018-02-07 12:00:00,33.77,33.85,33.7,33.79,96351.0,22.2037,22.2563,22.1577,22.2169,96351.0
2018-02-07 12:30:00,33.8,33.85,33.7,33.7,70676.0,22.2234,22.2563,22.1577,22.1577,70676.0
2018-02-07 13:00:00,33.72,33.77,33.34,33.4,84206.0,22.1708,22.2037,21.921,21.9604,84206.0
2018-02-07 13:30:00,33.41,33.59,33.38,33.39,75726.0,21.967,22.0854,21.9473,21.9539,75726.0
2018-02-07 14:00:00,33.39,33.43,33.25,33.43,93899.0,21.9539,21.9802,21.8618,21.9802,93899.0
2018-02-07 14:30:00,33.43,33.49,33.24,33.34,106679.0,21.9802,22.0196,21.8552,21.921,106679.0
2018-02-07 15:00:00,33.33,33.49,33.29,33.48,121026.0,21.9144,22.0196,21.8881,22.013,121026.0
2018-02-07 15:30:00,33.48,33.53,33.18,33.18,388793.0,22.013,22.0459,21.8158,21.8158,388793.0
2018-02-08 09:30:00,33.2,33.28,32.89,32.97,131425.0,21.8289,21.8815,21.6251,21.6777,131425.0
2018-02-08 10:00:00,32.98,33.05,32.8,32.8,81452.0,21.6843,21.7303,21.5659,21.5659,81452.0
2018-02-08 10:30:00,32.82,32.99,32.72,32.87,216927.0,21.5791,21.6909,21.5133,21.612,216927.0
2018-02-08 11:00:00,32.81,33.14,32.77,33.07,96570.0,21.5725,21.7895,21.5462,21.7435,96570.0
2018-02-08 11:30:00,33.08,33.22,33.04,33.08,91921.0,21.75,21.8421,21.7237,21.75,91921.0
2018-02-08 12:00:00,33.09,33.15,32.96,32.97,79772.0,21.7566,21.7961,21.6711,21.6777,79772.0
2018-02-08 12:30:00,32.95,33.06,32.61,32.75,150667.0,21.6646,21.7369,21.441,21.5331,150667.0
2018-02-08 13:00:00,32.75,32.9,32.63,32.65,42609.0,21.5331,21.6317,21.4542,21.4673,42609.0
2018-02-08 13:30:00,32.68,32.82,32.64,32.76,77430.0,21.487,21.5791,21.4607,21.5396,77430.0
2018-02-08 14:00:00,32.75,32.76,32.64,32.71,71186.0,21.5331,21.5396,21.4607,21.5068,71186.0
2018-02-08 14:30:00,32.67,32.71,32.53,32.58,80838.0,21.4805,21.5068,21.3884,21.4213,80838.0
2018-02-08 15:00:00,32.59,32.66,32.43,32.54,156198.0,21.4279,21.4739,21.3227,21.395,156198.0
2018-02-08 15:30:00,32.54,32.56,32.06,32.07,377413.0,21.395,21.4081,21.0794,21.086,377413.0
2018-02-09 09:30:00,32.33,32.68,32.15,32.51,121249.0,21.2569,21.487,21.1386,21.3753,121249.0
2018-02-09 10:00:00,32.59,32.78,32.52,32.7,79355.0,21.4279,21.5528,21.3818,21.5002,79355.0
2018-02-09 10:30:00,32.7,32.74,32.29,32.53,95846.0,21.5002,21.5265,21.2306,21.3884,95846.0
2018-02-09 11:00:00,32.5,32.69,32.44,32.5,87988.0,21.3687,21.4936,21.3292,21.3687,87988.0
2018-02-09 11:30:00,32.53,32.62,32.48,32.54,76566.0,21.3884,21.4476,21.3555,21.395,76566.0
2018-02-09 12:00:00,32.53,32.56,32.28,32.36,84641.0,21.3884,21.4081,21.224,21.2766,84641.0
2018-02-09 12:30:00,32.35,32.43,32.26,32.42,96123.0,21.2701,21.3227,21.2109,21.3161,96123.0
2018-02-09 13:00:00,32.41,32.43,32.0,32.07,154677.0,21.3095,21.3227,21.0399,21.086,154677.0
2018-02-09 13:30:00,32.08,32.27,31.91,32.16,164625.0,21.0925,21.2175,20.9808,21.1451,164625.0
2018-02-09 14:00:00,32.15,32.82,32.12,32.68,251637.0,21.1386,21.5791,21.1188,21.487,251637.0
2018-02-09 14:30:00,32.69,32.82,32.53,32.61,213829.0,21.4936,21.5791,21.3884,21.441,213829.0
2018-02-09 15:00:00,32.6,32.76,32.39,32.68,104461.0,21.4344,21.5396,21.2964,21.487,104461.0
2018-02-09 15:30:00,32.67,33.39,32.66,33.11,440704.0,21.4805,21.9539,21.4739,21.7698,440704.0
2018-02-12 09:30:00,33.22,33.3,32.84,32.89,169912.0,21.8421,21.8947,21.5922,21.6251,169912.0
2018-02-12 10:00:00,32.91,33.04,32.7,32.88,127453.0,21.6383,21.7237,21.5002,21.6185,127453.0
2018-02-12 10:30:00,32.86,33.1,32.77,33.07,251636.0,21.6054,21.7632,21.5462,21.7435,251636.0
2018-02-12 11:00:00,33.07,33.11,32.74,32.77,210972.0,21.7435,21.7698,21.5265,21.5462,210972.0
2018-02-12 11:30:00,32.77,33.07,32.7,33.07,180504.0,21.5462,21.7435,21.5002,21.7435,180504.0
2018-02-12 12:00:00,33.08,33.4,33.02,33.25,124406.0,21.75,21.9604,21.7106,21.8618,124406.0
2018-02-12 12:30:00,33.23,33.39,33.22,33.24,57942.0,21.8487,21.9539,21.8421,21.8552,57942.0
2018-02-12 13:00:00,33.26,33.27,33.14,33.23,53396.0,21.8684,21.875,21.7895,21.8487,53396.0
2018-02-12 13:30:00,33.22,33.37,33.14,33.33,111517.0,21.8421,21.9407,21.7895,21.9144,111517.0
2018-02-12 14:00:00,33.33,33.39,33.25,33.38,58360.0,21.9144,21.9539,21.8618,21.9473,58360.0
2018-02-12 14:30:00,33.38,33.45,33.28,33.43,227037.0,21.9473,21.9933,21.8815,21.9802,227037.0
2018-02-12 15:00:00,33.43,33.48,33.31,33.34,174753.0,21.9802,22.013,21.9013,21.921,174753.0
2018-02-12 15:30:00,33.35,33.46,33.15,33.3,441017.0,21.9276,21.9999,21.7961,21.8947,441017.0
2018-02-13 09:30:00,33.25,33.41,33.08,33.2,171005.0,21.8618,21.967,21.75,21.8289,171005.0
2018-02-13 10:00:00,33.23,33.37,33.01,33.05,144976.0,21.8487,21.9407,21.704,21.7303,144976.0
2018-02-13 10:30:00,33.04,33.19,32.97,33.11,132231.0,21.7237,21.8224,21.6777,21.7698,132231.0
2018-02-13 11:00:00,33.09,33.14,32.94,33.03,97398.0,21.7566,21.7895,21.658,21.7172,97398.0
2018-02-13 11:30:00,33.06,33.12,33.01,33.08,47525.0,21.7369,21.7763,21.704,21.75,47525.0
2018-02-13 12:00:00,33.07,33.28,33.04,33.27,75836.0,21.7435,21.8815,21.7237,21.875,75836.0
2018-02-13 12:30:00,33.28,33.49,33.27,33.42,65225.0,21.8815,22.0196,21.875,21.9736,65225.0
2018-02-13 13:00:00,33.4,33.58,33.4,33.53,66233.0,21.9604,22.0788,21.9604,22.0459,66233.0
2018-02-13 13:30:00,33.5,33.62,33.44,33.55,65097.0,22.0262,22.1051,21.9867,22.0591,65097.0
2018-02-13 14:00:00,33.55,33.67,33.55,33.59,63889.0,22.0591,22.138,22.0591,22.0854,63889.0
2018-02-13 14:30:00,33.59,33.65,33.53,33.61,77774.0,22.0854,22.1248,22.0459,22.0985,77774.0
2018-02-13 15:00:00,33.61,33.73,33.54,33.7,75727.0,22.0985,22.1774,22.0525,22.1577,75727.0
2018-02-13 15:30:00,33.7,33.79,33.53,33.55,263700.0,22.1577,22.2169,22.0459,22.0591,263700.0
2018-02-14 09:30:00,33.25,33.29,32.73,32.9,126926.0,21.8618,21.8881,21.5199,21.6317,126926.0
2018-02-14 10:00:00,32.92,33.27,32.92,33.23,66958.0,21.6448,21.875,21.6448,21.8487,66958.0
2018-02-14 10:30:00,33.3,33.3,33.12,33.13,76457.0,21.8947,21.8947,21.7763,21.7829,76457.0
2018-02-14 11:00:00,33.14,33.18,32.82,32.93,79610.0,21.7895,21.8158,21.5791,21.6514,79610.0
2018-02-14 11:30:00,32.93,33.02,32.88,32.98,50147.0,21.6514,21.7106,21.6185,21.6843,50147.0
2018-02-14 12:00:00,32.99,33.18,32.98,33.16,60326.0,21.6909,21.8158,21.6843,21.8026,60326.0
2018-02-14 12:30:00,33.15,33.25,33.11,33.24,49006.0,21.7961,21.8618,21.7698,21.8552,49006.0
2018-02-14 13:00:00,33.23,33.35,33.21,33.26,49292.0,21.8487,21.9276,21.8355,21.8684,49292.0
2018-02-14 13:30:00,33.27,33.35,33.26,33.3,35078.0,21.875,21.9276,21.8684,21.8947,35078.0
2018-02-14 14:00:00,33.3,33.34,33.12,33.12,57635.0,21.8947,21.921,21.7763,21.7763,57635.0
2018-02-14 14:30:00,33.13,33.2,33.11,33.16,92446.0,21.7829,21.8289,21.7698,21.8026,92446.0
2018-02-14 15:00:00,33.16,33.27,33.11,33.12,95948.0,21.8026,21.875,21.7698,21.7763,95948.0
2018-02-14 15:30:00,33.12,33.24,33.1,33.2,338357.0,21.7763,21.8552,21.7632,21.8289,338357.0
2018-02-15 09:30:00,33.43,33.72,33.18,33.29,171983.0,21.9802,22.1708,21.8158,21.8881,171983.0
2018-02-15 10:00:00,33.28,33.32,33.14,33.18,77719.0,21.8815,21.9078,21.7895,21.8158,77719.0
2018-02-15 10:30:00,33.18,33.25,33.06,33.12,160087.0,21.8158,21.8618,21.7369,21.7763,160087.0
2018-02-15 11:00:00,33.11,33.25,33.06,33.25,147134.0,21.7698,21.8618,21.7369,21.8618,147134.0
2018-02-15 11:30:00,33.23,33.35,33.17,33.3,121658.0,21.8487,21.9276,21.8092,21.8947,121658.0
2018-02-15 12:00:00,33.3,33.42,33.23,33.42,168217.0,21.8947,21.9736,21.8487,21.9736,168217.0
2018-02-15 12:30:00,33.42,33.47,33.37,33.41,76868.0,21.9736,22.0065,21.9407,21.967,76868.0
2018-02-15 13:00:00,33.41,33.47,33.37,33.38,90653.0,21.967,22.0065,21.9407,21.9473,90653.0
2018-02-15 13:30:00,33.38,33.47,33.32,33.47,113705.0,21.9473,22.0065,21.9078,22.0065,113705.0
2018-02-15 14:00:00,33.47,33.65,33.46,33.62,148045.0,22.0065,22.1248,21.9999,22.1051,148045.0
2018-02-15 14:30:00,33.62,33.65,33.54,33.57,127691.0,22.1051,22.1248,22.0525,22.0722,127691.0
2018-02-15 15:00:00,33.57,33.66,33.56,33.57,150951.0,22.0722,22.1314,22.0656,22.0722,150951.0
2018-02-15 15:30:00,33.56,33.74,33.44,33.7,534828.0,22.0656,22.184,21.9867,22.1577,534828.0
2018-02-16 09:30:00,34.87,35.25,34.08,34.42,571317.0,22.927,23.1768,22.4075,22.6311,571317.0
2018-02-16 10:00:00,34.23,34.66,34.11,34.36,237216.0,22.5062,22.7889,22.4273,22.5916,237216.0
2018-02-16 10:30:00,34.36,34.6,34.04,34.42,144303.0,22.5916,22.7494,22.3812,22.6311,144303.0
2018-02-16 11:00:00,34.42,34.46,34.13,34.13,181260.0,22.6311,22.6574,22.4404,22.4404,181260.0
2018-02-16 11:30:00,34.13,34.25,34.1,34.1,162986.0,22.4404,22.5193,22.4207,22.4207,162986.0
2018-02-16 12:00:00,34.12,34.18,33.95,34.02,79157.0,22.4338,22.4733,22.3221,22.3681,79157.0
2018-02-16 12:30:00,34.06,34.12,33.78,33.78,67763.0,22.3944,22.4338,22.2103,22.2103,67763.0
2018-02-16 13:00:00,33.82,33.84,33.55,33.6,56853.0,22.2366,22.2497,22.0591,22.0919,56853.0
2018-02-16 13:30:00,33.6,33.61,33.41,33.44,155374.0,22.0919,22.0985,21.967,21.9867,155374.0
2018-02-16 14:00:00,33.49,33.6,33.3,33.34,89909.0,22.0196,22.0919,21.8947,21.921,89909.0
2018-02-16 14:30:00,33.35,33.48,33.31,33.45,118533.0,21.9276,22.013,21.9013,21.9933,118533.0
2018-02-16 15:00:00,33.46,33.52,33.23,33.31,229758.0,21.9999,22.0393,21.8487,21.9013,229758.0
2018-02-16 15:30:00,33.31,33.34,33.13,33.17,426865.0,21.9013,21.921,21.7829,21.8092,426865.0
2018-02-20 09:30:00,32.75,33.15,32.69,32.81,243416.0,21.5331,21.7961,21.4936,21.5725,243416.0
2018-02-20 10:00:00,32.81,32.81,32.36,32.45,197823.0,21.5725,21.5725,21.2766,21.3358,197823.0
2018-02-20 10:30:00,32.45,32.6,32.28,32.47,226231.0,21.3358,21.4344,21.224,21.349,226231.0
2018-02-20 11:00:00,32.48,32.62,32.27,32.6,253649.0,21.3555,21.4476,21.2175,21.4344,253649.0
2018-02-20 11:30:00,32.61,32.61,32.43,32.55,265557.0,21.441,21.441,21.3227,21.4016,265557.0
2018-02-20 12:00:00,32.55,32.6,32.51,32.56,120616.0,21.4016,21.4344,21.3753,21.4081,120616.0
2018-02-20 12:30:00,32.56,32.57,32.42,32.48,110518.0,21.4081,21.4147,21.3161,21.3555,110518.0
2018-02-20 13:00:00,32.47,32.49,32.3,32.3,108635.0,21.349,21.3621,21.2372,21.2372,108635.0
2018-02-20 13:30:00,32.3,32.31,32.08,32.12,235392.0,21.2372,21.2438,21.0925,21.1188,235392.0
2018-02-20 14:00:00,32.12,32.18,32.04,32.1,160063.0,21.1188,21.1583,21.0662,21.1057,160063.0
2018-02-20 14:30:00,32.1,32.21,32.08,32.09,174962.0,21.1057,21.178,21.0925,21.0991,174962.0
2018-02-20 15:00:00,32.09,32.11,31.94,31.97,299898.0,21.0991,21.1123,21.0005,21.0202,299898.0
2018-02-20 15:30:00,31.97,32.15,31.89,32.11,879512.0,21.0202,21.1386,20.9676,21.1123,879512.0
2018-02-21 09:30:00,31.89,32.13,31.69,32.01,234506.0,20.9676,21.1254,20.8361,21.0465,234506.0
2018-02-21 10:00:00,32.02,32.03,31.83,31.99,252253.0,21.0531,21.0597,20.9282,21.0334,252253.0
2018-02-21 10:30:00,31.99,32.16,31.98,32.08,177876.0,21.0334,21.1451,21.0268,21.0925,177876.0
2018-02-21 11:00:00,32.08,32.2,31.98,32.19,127119.0,21.0925,21.1714,21.0268,21.1649,127119.0
2018-02-21 11:30:00,32.19,32.35,32.17,32.24,95291.0,21.1649,21.2701,21.1517,21.1977,95291.0
2018-02-21 12:00:00,32.24,32.27,32.07,32.09,241862.0,21.1977,21.2175,21.086,21.0991,241862.0
2018-02-21 12:30:00,32.09,32.13,32.04,32.08,89298.0,21.0991,21.1254,21.0662,21.0925,89298.0
2018-02-21 13:00:00,32.09,32.1,31.97,31.99,70735.0,21.0991,21.1057,21.0202,21.0334,70735.0
2018-02-21 13:30:00,31.99,32.0,31.93,31.93,82564.0,21.0334,21.0399,20.9939,20.9939,82564.0
2018-02-21 14:00:00,31.93,32.23,31.93,32.14,121367.0,20.9939,21.1912,20.9939,21.132,121367.0
2018-02-21 14:30:00,32.14,32.15,31.93,31.98,79554.0,21.132,21.1386,20.9939,21.0268,79554.0
2018-02-21 15:00:00,31.98,31.98,31.52,31.68,388764.0,21.0268,21.0268,20.7243,20.8295,388764.0
2018-02-21 15:30:00,31.68,31.73,31.45,31.46,542603.0,20.8295,20.8624,20.6783,20.6849,542603.0
2018-02-22 09:30:00,31.7,31.97,31.63,31.88,156134.0,20.8427,21.0202,20.7967,20.961,156134.0
2018-02-22 10:00:00,31.85,32.0,31.82,31.83,179791.0,20.9413,21.0399,20.9216,20.9282,179791.0
2018-02-22 10:30:00,31.85,31.9,31.78,31.83,93123.0,20.9413,20.9742,20.8953,20.9282,93123.0
2018-02-22 11:00:00,31.82,32.03,31.78,31.93,119663.0,20.9216,21.0597,20.8953,20.9939,119663.0
2018-02-22 11:30:00,31.92,31.93,31.79,31.8,86259.0,20.9873,20.9939,20.9019,20.9084,86259.0
2018-02-22 12:00:00,31.8,31.81,31.7,31.71,98495.0,20.9084,20.915,20.8427,20.8493,98495.0
2018-02-22 12:30:00,31.71,31.86,31.69,31.75,110918.0,20.8493,20.9479,20.8361,20.8756,110918.0
2018-02-22 13:00:00,31.75,31.79,31.55,31.62,62252.0,20.8756,20.9019,20.7441,20.7901,62252.0
2018-02-22 13:30:00,31.61,31.61,31.48,31.5,103688.0,20.7835,20.7835,20.698,20.7112,103688.0
2018-02-22 14:00:00,31.49,31.54,31.44,31.5,112296.0,20.7046,20.7375,20.6717,20.7112,112296.0
2018-02-22 14:30:00,31.49,31.5,31.34,31.36,150476.0,20.7046,20.7112,20.606,20.6191,150476.0
2018-02-22 15:00:00,31.36,31.57,31.34,31.53,113905.0,20.6191,20.7572,20.606,20.7309,113905.0
2018-02-22 15:30:00,31.53,31.61,31.47,31.56,398638.0,20.7309,20.7835,20.6915,20.7506,398638.0
2018-02-23 09:30:00,31.78,32.04,31.76,31.86,138231.0,20.8953,21.0662,20.8821,20.9479,138231.0
2018-02-23 10:00:00,31.88,32.01,31.83,31.87,92564.0,20.961,21.0465,20.9282,20.9545,92564.0
2018-02-23 10:30:00,31.86,31.95,31.85,31.87,85224.0,20.9479,21.0071,20.9413,20.9545,85224.0
2018-02-23 11:00:00,31.89,31.93,31.78,31.83,56545.0,20.9676,20.9939,20.8953,20.9282,56545.0
2018-02-23 11:30:00,31.84,31.9,31.81,31.9,63683.0,20.9347,20.9742,20.915,20.9742,63683.0
2018-02-23 12:00:00,31.89,31.91,31.79,31.79,63433.0,20.9676,20.9808,20.9019,20.9019,63433.0
2018-02-23 12:30:00,31.8,31.87,31.78,31.87,53278.0,20.9084,20.9545,20.8953,20.9545,53278.0
2018-02-23 13:00:00,31.88,31.91,31.84,31.9,53390.0,20.961,20.9808,20.9347,20.9742,53390.0
2018-02-23 13:30:00,31.9,31.99,31.89,31.98,63210.0,20.9742,21.0334,20.9676,21.0268,63210.0
2018-02-23 14:00:00,31.98,31.99,31.85,31.9,71960.0,21.0268,21.0334,20.9413,20.9742,71960.0
2018-02-23 14:30:00,31.89,31.94,31.88,31.92,75555.0,20.9676,21.0005,20.961,20.9873,75555.0
2018-02-23 15:00:00,31.92,31.95,31.89,31.89,109237.0,20.9873,21.0071,20.9676,20.9676,109237.0
2018-02-23 15:30:00,31.9,31.98,31.87,31.95,341118.0,20.9742,21.0268,20.9545,21.0071,341118.0
2018-02-26 09:30:00,32.08,32.3,31.91,31.99,154010.0,21.0925,21.2372,20.9808,21.0334,154010.0
2018-02-26 10:00:00,31.99,32.02,31.9,31.91,86499.0,21.0334,21.0531,20.9742,20.9808,86499.0
2018-02-26 10:30:00,31.9,32.06,31.86,32.0,86183.0,20.9742,21.0794,20.9479,21.0399,86183.0
2018-02-26 11:00:00,32.0,32.1,31.99,32.07,86975.0,21.0399,21.1057,21.0334,21.086,86975.0
2018-02-26 11:30:00,32.07,32.14,32.06,32.12,93694.0,21.086,21.132,21.0794,21.1188,93694.0
2018-02-26 12:00:00,32.12,32.24,32.1,32.14,79561.0,21.1188,21.1977,21.1057,21.132,79561.0
2018-02-26 12:30:00,32.16,32.16,32.0,32.04,58526.0,21.1451,21.1451,21.0399,21.0662,58526.0
2018-02-26 13:00:00,32.04,32.05,31.97,32.01,56909.0,21.0662,21.0728,21.0202,21.0465,56909.0
2018-02-26 13:30:00,32.03,32.04,31.94,32.0,39861.0,21.0597,21.0662,21.0005,21.0399,39861.0
2018-02-26 14:00:00,31.99,32.04,31.98,31.99,56866.0,21.0334,21.0662,21.0268,21.0334,56866.0
2018-02-26 14:30:00,31.98,32.04,31.88,31.89,113924.0,21.0268,21.0662,20.961,20.9676,113924.0
2018-02-26 15:00:00,31.89,31.89,31.81,31.86,142770.0,20.9676,20.9676,20.915,20.9479,142770.0
2018-02-26 15:30:00,31.86,31.96,31.82,31.95,400764.0,20.9479,21.0136,20.9216,21.0071,400764.0
2018-02-27 09:30:00,32.05,32.26,31.93,31.97,172492.0,21.0728,21.2109,20.9939,21.0202,172492.0
2018-02-27 10:00:00,31.96,31.98,31.81,31.83,94546.0,21.0136,21.0268,20.915,20.9282,94546.0
2018-02-27 10:30:00,31.83,31.87,31.42,31.45,168840.0,20.9282,20.9545,20.6586,20.6783,168840.0
2018-02-27 11:00:00,31.45,31.58,31.44,31.5,99726.0,20.6783,20.7638,20.6717,20.7112,99726.0
2018-02-27 11:30:00,31.51,31.58,31.43,31.43,64858.0,20.7178,20.7638,20.6652,20.6652,64858.0
2018-02-27 12:00:00,31.46,31.59,31.43,31.59,56873.0,20.6849,20.7704,20.6652,20.7704,56873.0
2018-02-27 12:30:00,31.6,31.67,31.52,31.62,48359.0,20.7769,20.823,20.7243,20.7901,48359.0
2018-02-27 13:00:00,31.61,31.61,31.46,31.5,101119.0,20.7835,20.7835,20.6849,20.7112,101119.0
2018-02-27 13:30:00,31.49,31.49,31.33,31.33,130267.0,20.7046,20.7046,20.5994,20.5994,130267.0
2018-02-27 14:00:00,31.33,31.35,31.16,31.17,81256.0,20.5994,20.6126,20.4876,20.4942,81256.0
2018-02-27 14:30:00,31.16,31.19,31.04,31.12,128507.0,20.4876,20.5074,20.4087,20.4613,128507.0
2018-02-27 15:00:00,31.13,31.14,31.02,31.08,170935.0,20.4679,20.4745,20.3956,20.435,170935.0
2018-02-27 15:30:00,31.08,31.22,31.03,31.04,526359.0,20.435,20.5271,20.4022,20.4087,526359.0
2018-02-28 09:30:00,31.21,31.38,31.05,31.38,67523.0,20.5205,20.6323,20.4153,20.6323,67523.0
2018-02-28 10:00:00,31.35,31.37,31.13,31.19,69070.0,20.6126,20.6257,20.4679,20.5074,69070.0
2018-02-28 10:30:00,31.2,31.22,30.97,31.02,108389.0,20.5139,20.5271,20.3627,20.3956,108389.0
2018-02-28 11:00:00,30.99,31.11,30.95,31.09,63461.0,20.3759,20.4548,20.3496,20.4416,63461.0
2018-02-28 11:30:00,31.08,31.21,30.99,31.17,71360.0,20.435,20.5205,20.3759,20.4942,71360.0
2018-02-28 12:00:00,31.18,31.22,31.14,31.18,38051.0,20.5008,20.5271,20.4745,20.5008,38051.0
2018-02-28 12:30:00,31.19,31.28,31.16,31.2,26774.0,20.5074,20.5665,20.4876,20.5139,26774.0
2018-02-28 13:00:00,31.18,31.27,31.14,31.22,34732.0,20.5008,20.56,20.4745,20.5271,34732.0
2018-02-28 13:30:00,31.24,31.45,31.21,31.44,63766.0,20.5402,20.6783,20.5205,20.6717,63766.0
2018-02-28 14:00:00,31.45,31.48,31.34,31.36,92316.0,20.6783,20.698,20.606,20.6191,92316.0
2018-02-28 14:30:00,31.35,31.38,31.31,31.35,212611.0,20.6126,20.6323,20.5863,20.6126,212611.0
2018-02-28 15:00:00,31.36,31.53,31.35,31.45,182578.0,20.6191,20.7309,20.6126,20.6783,182578.0
2018-02-28 15:30:00,31.43,31.56,31.43,31.44,460590.0,20.6652,20.7506,20.6652,20.6717,460590.0
2018-03-01 09:30:00,31.36,31.73,31.15,31.71,140307.0,20.6191,20.8624,20.4811,20.8493,140307.0
2018-03-01 10:00:00,31.7,31.92,31.68,31.92,80723.0,20.8427,20.9873,20.8295,20.9873,80723.0
2018-03-01 10:30:00,31.91,32.09,31.82,31.84,118104.0,20.9808,21.0991,20.9216,20.9347,118104.0
2018-03-01 11:00:00,31.84,31.94,31.64,31.7,113396.0,20.9347,21.0005,20.8032,20.8427,113396.0
2018-03-01 11:30:00,31.7,31.85,31.65,31.83,47666.0,20.8427,20.9413,20.8098,20.9282,47666.0
2018-03-01 12:00:00,31.83,31.84,31.7,31.79,54548.0,20.9282,20.9347,20.8427,20.9019,54548.0
2018-03-01 12:30:00,31.76,31.87,31.72,31.77,53102.0,20.8821,20.9545,20.8558,20.8887,53102.0
2018-03-01 13:00:00,31.74,31.81,31.66,31.79,125880.0,20.869,20.915,20.8164,20.9019,125880.0
2018-03-01 13:30:00,31.79,31.83,31.63,31.69,86150.0,20.9019,20.9282,20.7967,20.8361,86150.0
2018-03-01 14:00:00,31.7,31.74,31.61,31.7,111687.0,20.8427,20.869,20.7835,20.8427,111687.0
2018-03-01 14:30:00,31.7,31.74,31.57,31.64,191016.0,20.8427,20.869,20.7572,20.8032,191016.0
2018-03-01 15:00:00,31.65,31.86,31.6,31.74,125582.0,20.8098,20.9479,20.7769,20.869,125582.0
2018-03-01 15:30:00,31.74,31.76,31.54,31.61,382420.0,20.869,20.8821,20.7375,20.7835,382420.0
2018-03-02 09:30:00,31.48,31.56,31.1,31.27,476456.0,20.698,20.7506,20.4482,20.56,476456.0
2018-03-02 10:00:00,31.27,31.49,31.2,31.27,57767.0,20.56,20.7046,20.5139,20.56,57767.0
2018-03-02 10:30:00,31.27,31.41,31.24,31.4,63580.0,20.56,20.652,20.5402,20.6454,63580.0
2018-03-02 11:00:00,31.39,31.44,31.3,31.38,51818.0,20.6389,20.6717,20.5797,20.6323,51818.0
2018-03-02 11:30:00,31.4,31.53,31.36,31.5,62899.0,20.6454,20.7309,20.6191,20.7112,62899.0
2018-03-02 12:00:00,31.5,31.53,31.41,31.5,81912.0,20.7112,20.7309,20.652,20.7112,81912.0
2018-03-02 12:30:00,31.51,31.52,31.41,31.46,73489.0,20.7178,20.7243,20.652,20.6849,73489.0
2018-03-02 13:00:00,31.46,31.52,31.41,31.51,200934.0,20.6849,20.7243,20.652,20.7178,200934.0
2018-03-02 13:30:00,31.5,31.51,31.37,31.38,82786.0,20.7112,20.7178,20.6257,20.6323,82786.0
2018-03-02 14:00:00,31.39,31.44,31.31,31.34,97621.0,20.6389,20.6717,20.5863,20.606,97621.0
2018-03-02 14:30:00,31.35,31.45,31.33,31.37,54178.0,20.6126,20.6783,20.5994,20.6257,54178.0
2018-03-02 15:00:00,31.37,31.44,31.35,31.43,92476.0,20.6257,20.6717,20.6126,20.6652,92476.0
2018-03-02 15:30:00,31.42,31.59,31.41,31.54,273768.0,20.6586,20.7704,20.652,20.7375,273768.0
2018-03-05 09:30:00,31.39,31.75,31.26,31.66,200967.0,20.6389,20.8756,20.5534,20.8164,200967.0
2018-03-05 10:00:00,31.7,31.9,31.57,31.83,98414.0,20.8427,20.9742,20.7572,20.9282,98414.0
2018-03-05 10:30:00,31.84,32.07,31.81,32.05,80039.0,20.9347,21.086,20.915,21.0728,80039.0
2018-03-05 11:00:00,32.04,32.18,31.97,32.14,72873.0,21.0662,21.1583,21.0202,21.132,72873.0
2018-03-05 11:30:00,32.16,32.22,32.06,32.11,58463.0,21.1451,21.1846,21.0794,21.1123,58463.0
2018-03-05 12:00:00,32.11,32.2,32.07,32.12,56922.0,21.1123,21.1714,21.086,21.1188,56922.0
2018-03-05 12:30:00,32.12,32.13,32.03,32.13,36394.0,21.1188,21.1254,21.0597,21.1254,36394.0
2018-03-05 13:00:00,32.13,32.22,32.11,32.16,70888.0,21.1254,21.1846,21.1123,21.1451,70888.0
2018-03-05 13:30:00,32.16,32.21,32.11,32.12,86682.0,21.1451,21.178,21.1123,21.1188,86682.0
2018-03-05 14:00:00,32.11,32.12,31.96,32.0,66301.0,21.1123,21.1188,21.0136,21.0399,66301.0
2018-03-05 14:30:00,31.99,32.23,31.98,32.22,65005.0,21.0334,21.1912,21.0268,21.1846,65005.0
2018-03-05 15:00:00,32.23,32.23,32.03,32.05,110442.0,21.1912,21.1912,21.0597,21.0728,110442.0
2018-03-05 15:30:00,32.04,32.13,32.01,32.09,290941.0,21.0662,21.1254,21.0465,21.0991,290941.0
2018-03-06 09:30:00,32.11,32.3,31.94,31.99,91449.0,21.1123,21.2372,21.0005,21.0334,91449.0
2018-03-06 10:00:00,32.02,32.02,31.88,32.02,51709.0,21.0531,21.0531,20.961,21.0531,51709.0
2018-03-06 10:30:00,32.03,32.12,31.98,32.0,67764.0,21.0597,21.1188,21.0268,21.0399,67764.0
2018-03-06 11:00:00,32.0,32.23,31.98,32.19,51585.0,21.0399,21.1912,21.0268,21.1649,51585.0
2018-03-06 11:30:00,32.18,32.19,32.05,32.14,89763.0,21.1583,21.1649,21.0728,21.132,89763.0
2018-03-06 12:00:00,32.14,32.17,32.11,32.13,39048.0,21.132,21.1517,21.1123,21.1254,39048.0
2018-03-06 12:30:00,32.15,32.23,32.14,32.21,55554.0,21.1386,21.1912,21.132,21.178,55554.0
2018-03-06 13:00:00,32.21,32.28,32.1,32.27,88265.0,21.178,21.224,21.1057,21.2175,88265.0
2018-03-06 13:30:00,32.28,32.31,32.17,32.22,43781.0,21.224,21.2438,21.1517,21.1846,43781.0
2018-03-06 14:00:00,32.22,32.35,32.21,32.28,42256.0,21.1846,21.2701,21.178,21.224,42256.0
2018-03-06 14:30:00,32.28,32.35,32.27,32.31,161717.0,21.224,21.2701,21.2175,21.2438,161717.0
2018-03-06 15:00:00,32.31,32.41,32.27,32.39,88581.0,21.2438,21.3095,21.2175,21.2964,88581.0
2018-03-06 15:30:00,32.4,32.43,32.31,32.38,243310.0,21.3029,21.3227,21.2438,21.2898,243310.0
2018-03-07 09:30:00,32.24,32.47,32.16,32.17,87700.0,21.1977,21.349,21.1451,21.1517,87700.0
2018-03-07 10:00:00,32.21,32.43,32.21,32.37,50539.0,21.178,21.3227,21.178,21.2832,50539.0
2018-03-07 10:30:00,32.38,32.4,32.31,32.35,40313.0,21.2898,21.3029,21.2438,21.2701,40313.0
2018-03-07 11:00:00,32.35,32.36,32.28,32.32,29238.0,21.2701,21.2766,21.224,21.2503,29238.0
2018-03-07 11:30:00,32.33,32.33,32.23,32.27,23326.0,21.2569,21.2569,21.1912,21.2175,23326.0
2018-03-07 12:00:00,32.28,32.29,32.22,32.26,34162.0,21.224,21.2306,21.1846,21.2109,34162.0
2018-03-07 12:30:00,32.26,32.31,32.24,32.27,28869.0,21.2109,21.2438,21.1977,21.2175,28869.0
2018-03-07 13:00:00,32.26,32.27,32.15,32.18,39328.0,21.2109,21.2175,21.1386,21.1583,39328.0
2018-03-07 13:30:00,32.19,32.21,32.14,32.18,78370.0,21.1649,21.178,21.132,21.1583,78370.0
2018-03-07 14:00:00,32.18,32.29,32.17,32.26,56964.0,21.1583,21.2306,21.1517,21.2109,56964.0
2018-03-07 14:30:00,32.27,32.39,32.27,32.36,77338.0,21.2175,21.2964,21.2175,21.2766,77338.0
2018-03-07 15:00:00,32.37,32.55,32.35,32.54,148836.0,21.2832,21.4016,21.2701,21.395,148836.0
2018-03-07 15:30:00,32.54,32.75,32.53,32.71,526613.0,21.395,21.5331,21.3884,21.5068,526613.0
2018-03-08 09:30:00,32.8,32.89,32.52,32.62,150190.0,21.5659,21.6251,21.3818,21.4476,150190.0
2018-03-08 10:00:00,32.63,32.72,32.61,32.67,94348.0,21.4542,21.5133,21.441,21.4805,94348.0
2018-03-08 10:30:00,32.67,32.79,32.65,32.77,80497.0,21.4805,21.5594,21.4673,21.5462,80497.0
2018-03-08 11:00:00,32.77,32.87,32.72,32.79,75630.0,21.5462,21.612,21.5133,21.5594,75630.0
2018-03-08 11:30:00,32.75,32.79,32.66,32.76,52999.0,21.5331,21.5594,21.4739,21.5396,52999.0
2018-03-08 12:00:00,32.74,32.78,32.69,32.72,37505.0,21.5265,21.5528,21.4936,21.5133,37505.0
2018-03-08 12:30:00,32.71,32.77,32.7,32.71,28735.0,21.5068,21.5462,21.5002,21.5068,28735.0
2018-03-08 13:00:00,32.72,32.77,32.68,32.73,37929.0,21.5133,21.5462,21.487,21.5199,37929.0
2018-03-08 13:30:00,32.72,32.74,32.61,32.66,51545.0,21.5133,21.5265,21.441,21.4739,51545.0
2018-03-08 14:00:00,32.68,32.72,32.63,32.68,42351.0,21.487,21.5133,21.4542,21.487,42351.0
2018-03-08 14:30:00,32.68,32.8,32.64,32.78,80801.0,21.487,21.5659,21.4607,21.5528,80801.0
2018-03-08 15:00:00,32.78,32.81,32.74,32.75,161016.0,21.5528,21.5725,21.5265,21.5331,161016.0
2018-03-08 15:30:00,32.75,32.78,32.64,32.71,348025.0,21.5331,21.5528,21.4607,21.5068,348025.0
2018-03-09 09:30:00,32.76,32.87,32.55,32.8,169754.0,21.5396,21.612,21.4016,21.5659,169754.0
2018-03-09 10:00:00,32.8,33.06,32.79,33.01,491054.0,21.5659,21.7369,21.5594,21.704,491054.0
2018-03-09 10:30:00,33.0,33.05,32.8,32.81,266004.0,21.6974,21.7303,21.5659,21.5725,266004.0
2018-03-09 11:00:00,32.8,32.89,32.63,32.73,237000.0,21.5659,21.6251,21.4542,21.5199,237000.0
2018-03-09 11:30:00,32.73,32.84,32.71,32.72,119293.0,21.5199,21.5922,21.5068,21.5133,119293.0
2018-03-09 12:00:00,32.73,32.91,32.73,32.9,43091.0,21.5199,21.6383,21.5199,21.6317,43091.0
2018-03-09 12:30:00,32.91,33.02,32.88,32.88,114396.0,21.6383,21.7106,21.6185,21.6185,114396.0
2018-03-09 13:00:00,32.88,32.91,32.83,32.83,32805.0,21.6185,21.6383,21.5857,21.5857,32805.0
2018-03-09 13:30:00,32.83,32.88,32.81,32.88,47905.0,21.5857,21.6185,21.5725,21.6185,47905.0
2018-03-09 14:00:00,32.88,32.95,32.87,32.92,67388.0,21.6185,21.6646,21.612,21.6448,67388.0
2018-03-09 14:30:00,32.92,33.0,32.9,33.0,176509.0,21.6448,21.6974,21.6317,21.6974,176509.0
2018-03-09 15:00:00,33.0,33.08,33.0,33.04,141426.0,21.6974,21.75,21.6974,21.7237,141426.0
2018-03-09 15:30:00,33.03,33.25,33.01,33.25,306120.0,21.7172,21.8618,21.704,21.8618,306120.0
2018-03-12 09:30:00,33.29,33.38,33.0,33.06,432429.0,21.8881,21.9473,21.6974,21.7369,432429.0
2018-03-12 10:00:00,33.05,33.08,32.86,32.98,112394.0,21.7303,21.75,21.6054,21.6843,112394.0
2018-03-12 10:30:00,32.95,33.04,32.94,33.0,63194.0,21.6646,21.7237,21.658,21.6974,63194.0
2018-03-12 11:00:00,33.01,33.16,32.99,33.09,63961.0,21.704,21.8026,21.6909,21.7566,63961.0
2018-03-12 11:30:00,33.09,33.16,33.07,33.08,114280.0,21.7566,21.8026,21.7435,21.75,114280.0
2018-03-12 12:00:00,33.09,33.15,33.03,33.13,138825.0,21.7566,21.7961,21.7172,21.7829,138825.0
2018-03-12 12:30:00,33.13,33.21,33.1,33.21,50539.0,21.7829,21.8355,21.7632,21.8355,50539.0
2018-03-12 13:00:00,33.21,33.32,33.17,33.19,84705.0,21.8355,21.9078,21.8092,21.8224,84705.0
2018-03-12 13:30:00,33.19,33.2,33.13,33.18,79897.0,21.8224,21.8289,21.7829,21.8158,79897.0
2018-03-12 14:00:00,33.17,33.23,33.15,33.16,55600.0,21.8092,21.8487,21.7961,21.8026,55600.0
2018-03-12 14:30:00,33.16,33.2,33.12,33.15,69124.0,21.8026,21.8289,21.7763,21.7961,69124.0
2018-03-12 15:00:00,33.15,33.19,33.12,33.14,131611.0,21.7961,21.8224,21.7763,21.7895,131611.0
2018-03-12 15:30:00,33.13,33.15,33.0,33.0,366508.0,21.7829,21.7961,21.6974,21.6974,366508.0
2018-03-13 09:30:00,33.14,33.37,33.13,33.3,128619.0,21.7895,21.9407,21.7829,21.8947,128619.0
2018-03-13 10:00:00,33.3,33.33,33.19,33.22,79970.0,21.8947,21.9144,21.8224,21.8421,79970.0
2018-03-13 10:30:00,33.22,33.25,33.14,33.16,83512.0,21.8421,21.8618,21.7895,21.8026,83512.0
2018-03-13 11:00:00,33.16,33.22,33.13,33.17,64486.0,21.8026,21.8421,21.7829,21.8092,64486.0
2018-03-13 11:30:00,33.17,33.23,33.15,33.21,54663.0,21.8092,21.8487,21.7961,21.8355,54663.0
2018-03-13 12:00:00,33.2,33.23,33.13,33.15,106563.0,21.8289,21.8487,21.7829,21.7961,106563.0
2018-03-13 12:30:00,33.15,33.23,33.14,33.17,85013.0,21.7961,21.8487,21.7895,21.8092,85013.0
2018-03-13 13:00:00,33.17,33.19,33.12,33.16,158778.0,21.8092,21.8224,21.7763,21.8026,158778.0
2018-03-13 13:30:00,33.17,33.2,33.16,33.17,32680.0,21.8092,21.8289,21.8026,21.8092,32680.0
2018-03-13 14:00:00,33.18,33.2,33.14,33.17,85041.0,21.8158,21.8289,21.7895,21.8092,85041.0
2018-03-13 14:30:00,33.17,33.19,33.14,33.17,137935.0,21.8092,21.8224,21.7895,21.8092,137935.0
2018-03-13 15:00:00,33.17,33.19,33.13,33.15,61377.0,21.8092,21.8224,21.7829,21.7961,61377.0
2018-03-13 15:30:00,33.16,33.23,33.13,33.21,272599.0,21.8026,21.8487,21.7829,21.8355,272599.0
2018-03-14 09:30:00,32.71,32.97,32.55,32.89,175367.0,21.8899,22.0639,21.7828,22.0103,175367.0
2018-03-14 10:00:00,32.9,32.9,32.82,32.86,69288.0,22.017,22.017,21.9635,21.9903,69288.0
2018-03-14 10:30:00,32.85,32.86,32.77,32.8,72062.0,21.9836,21.9903,21.93,21.9501,72062.0
2018-03-14 11:00:00,32.78,32.92,32.73,32.91,110709.0,21.9367,22.0304,21.9033,22.0237,110709.0
2018-03-14 11:30:00,32.91,32.93,32.83,32.88,59138.0,22.0237,22.0371,21.9702,22.0036,59138.0
2018-03-14 12:00:00,32.89,32.95,32.86,32.9,28382.0,22.0103,22.0505,21.9903,22.017,28382.0
2018-03-14 12:30:00,32.92,32.95,32.81,32.83,17492.0,22.0304,22.0505,21.9568,21.9702,17492.0
2018-03-14 13:00:00,32.83,32.83,32.75,32.79,33608.0,21.9702,21.9702,21.9166,21.9434,33608.0
2018-03-14 13:30:00,32.79,32.88,32.79,32.86,31854.0,21.9434,22.0036,21.9434,21.9903,31854.0
2018-03-14 14:00:00,32.86,32.86,32.77,32.79,33001.0,21.9903,21.9903,21.93,21.9434,33001.0
2018-03-14 14:30:00,32.8,32.87,32.79,32.87,138086.0,21.9501,21.997,21.9434,21.997,138086.0
2018-03-14 15:00:00,32.87,32.94,32.85,32.89,147150.0,21.997,22.0438,21.9836,22.0103,147150.0
2018-03-14 15:30:00,32.89,32.99,32.88,32.98,353047.0,22.0103,22.0773,22.0036,22.0706,353047.0
2018-03-15 09:30:00,32.98,33.09,32.87,32.96,87180.0,22.0706,22.1442,21.997,22.0572,87180.0
2018-03-15 10:00:00,32.95,33.01,32.83,32.9,109801.0,22.0505,22.0906,21.9702,22.017,109801.0
2018-03-15 10:30:00,32.9,33.03,32.89,33.01,95721.0,22.017,22.104,22.0103,22.0906,95721.0
2018-03-15 11:00:00,33.0,33.01,32.92,32.93,131420.0,22.0839,22.0906,22.0304,22.0371,131420.0
2018-03-15 11:30:00,32.92,32.96,32.83,32.86,77459.0,22.0304,22.0572,21.9702,21.9903,77459.0
2018-03-15 12:00:00,32.87,32.97,32.86,32.95,65976.0,21.997,22.0639,21.9903,22.0505,65976.0
2018-03-15 12:30:00,32.95,32.96,32.81,32.84,156471.0,22.0505,22.0572,21.9568,21.9769,156471.0
2018-03-15 13:00:00,32.84,32.92,32.83,32.91,105902.0,21.9769,22.0304,21.9702,22.0237,105902.0
2018-03-15 13:30:00,32.91,32.92,32.8,32.83,84363.0,22.0237,22.0304,21.9501,21.9702,84363.0
2018-03-15 14:00:00,32.83,32.87,32.72,32.73,57389.0,21.9702,21.997,21.8966,21.9033,57389.0
2018-03-15 14:30:00,32.72,32.73,32.62,32.67,46873.0,21.8966,21.9033,21.8296,21.8631,46873.0
2018-03-15 15:00:00,32.67,32.84,32.67,32.82,59246.0,21.8631,21.9769,21.8631,21.9635,59246.0
2018-03-15 15:30:00,32.82,32.89,32.78,32.88,234586.0,21.9635,22.0103,21.9367,22.0036,234586.0
2018-03-16 09:30:00,32.44,32.53,32.02,32.08,833471.0,21.7092,21.7694,21.4281,21.4683,833471.0
2018-03-16 10:00:00,32.08,32.21,31.87,32.11,514918.0,21.4683,21.5553,21.3277,21.4884,514918.0
2018-03-16 10:30:00,32.08,32.3,32.07,32.24,81403.0,21.4683,21.6155,21.4616,21.5753,81403.0
2018-03-16 11:00:00,32.24,32.28,32.11,32.14,103706.0,21.5753,21.6021,21.4884,21.5084,103706.0
2018-03-16 11:30:00,32.15,32.24,32.14,32.19,116609.0,21.5151,21.5753,21.5084,21.5419,116609.0
2018-03-16 12:00:00,32.2,32.24,32.15,32.18,90785.0,21.5486,21.5753,21.5151,21.5352,90785.0
2018-03-16 12:30:00,32.18,32.25,32.18,32.21,70486.0,21.5352,21.582,21.5352,21.5553,70486.0
2018-03-16 13:00:00,32.22,32.25,32.13,32.17,67107.0,21.562,21.582,21.5017,21.5285,67107.0
2018-03-16 13:30:00,32.17,32.18,32.09,32.14,129578.0,21.5285,21.5352,21.475,21.5084,129578.0
2018-03-16 14:00:00,32.16,32.24,32.08,32.22,138113.0,21.5218,21.5753,21.4683,21.562,138113.0
2018-03-16 14:30:00,32.22,32.29,32.2,32.29,93466.0,21.562,21.6088,21.5486,21.6088,93466.0
2018-03-16 15:00:00,32.29,32.37,32.22,32.37,158990.0,21.6088,21.6623,21.562,21.6623,158990.0
2018-03-16 15:30:00,32.37,32.59,32.36,32.51,749208.0,21.6623,21.8096,21.6557,21.756,749208.0
2018-03-19 09:30:00,32.23,32.23,31.8,31.97,237225.0,21.5687,21.5687,21.2809,21.3947,237225.0
2018-03-19 10:00:00,31.97,32.0,31.84,31.86,124081.0,21.3947,21.4147,21.3077,21.321,124081.0
2018-03-19 10:30:00,31.86,31.95,31.82,31.89,87567.0,21.321,21.3813,21.2943,21.3411,87567.0
2018-03-19 11:00:00,31.89,31.89,31.76,31.8,69189.0,21.3411,21.3411,21.2541,21.2809,69189.0
2018-03-19 11:30:00,31.8,31.85,31.73,31.76,57319.0,21.2809,21.3144,21.2341,21.2541,57319.0
2018-03-19 12:00:00,31.76,31.78,31.68,31.72,68844.0,21.2541,21.2675,21.2006,21.2274,68844.0
2018-03-19 12:30:00,31.73,31.73,31.62,31.63,59545.0,21.2341,21.2341,21.1604,21.1671,59545.0
2018-03-19 13:00:00,31.63,31.64,31.5,31.53,83188.0,21.1671,21.1738,21.0801,21.1002,83188.0
2018-03-19 13:30:00,31.51,31.62,31.5,31.54,73849.0,21.0868,21.1604,21.0801,21.1069,73849.0
2018-03-19 14:00:00,31.53,31.55,31.44,31.48,104776.0,21.1002,21.1136,21.04,21.0667,104776.0
2018-03-19 14:30:00,31.48,31.48,31.41,31.42,114002.0,21.0667,21.0667,21.0199,21.0266,114002.0
2018-03-19 15:00:00,31.42,31.43,31.33,31.35,140504.0,21.0266,21.0333,20.9664,20.9798,140504.0
2018-03-19 15:30:00,31.35,31.51,31.34,31.45,382126.0,20.9798,21.0868,20.9731,21.0467,382126.0
2018-03-20 09:30:00,31.47,31.61,31.37,31.38,115971.0,21.0601,21.1537,20.9931,20.9998,115971.0
2018-03-20 10:00:00,31.38,31.62,31.38,31.61,67840.0,20.9998,21.1604,20.9998,21.1537,67840.0
2018-03-20 10:30:00,31.62,31.67,31.51,31.54,40168.0,21.1604,21.1939,21.0868,21.1069,40168.0
2018-03-20 11:00:00,31.54,31.56,31.42,31.42,41487.0,21.1069,21.1203,21.0266,21.0266,41487.0
2018-03-20 11:30:00,31.42,31.47,31.38,31.47,82570.0,21.0266,21.0601,20.9998,21.0601,82570.0
2018-03-20 12:00:00,31.47,31.49,31.38,31.41,47641.0,21.0601,21.0734,20.9998,21.0199,47641.0
2018-03-20 12:30:00,31.41,31.46,31.4,31.42,43907.0,21.0199,21.0534,21.0132,21.0266,43907.0
2018-03-20 13:00:00,31.41,31.46,31.41,31.42,33802.0,21.0199,21.0534,21.0199,21.0266,33802.0
2018-03-20 13:30:00,31.42,31.5,31.39,31.48,57653.0,21.0266,21.0801,21.0065,21.0667,57653.0
2018-03-20 14:00:00,31.48,31.59,31.46,31.54,48822.0,21.0667,21.1404,21.0534,21.1069,48822.0
2018-03-20 14:30:00,31.55,31.64,31.5,31.63,71811.0,21.1136,21.1738,21.0801,21.1671,71811.0
2018-03-20 15:00:00,31.62,31.67,31.6,31.67,93622.0,21.1604,21.1939,21.1471,21.1939,93622.0
2018-03-20 15:30:00,31.68,31.74,31.6,31.73,263528.0,21.2006,21.2407,21.1471,21.2341,263528.0
2018-03-21 09:30:00,31.7,31.72,31.39,31.55,114952.0,21.214,21.2274,21.0065,21.1136,114952.0
2018-03-21 10:00:00,31.52,31.72,31.49,31.72,54167.0,21.0935,21.2274,21.0734,21.2274,54167.0
2018-03-21 10:30:00,31.72,31.81,31.64,31.79,60371.0,21.2274,21.2876,21.1738,21.2742,60371.0
2018-03-21 11:00:00,31.78,31.78,31.7,31.74,47177.0,21.2675,21.2675,21.214,21.2407,47177.0
2018-03-21 11:30:00,31.73,31.76,31.7,31.72,35724.0,21.2341,21.2541,21.214,21.2274,35724.0
2018-03-21 12:00:00,31.72,31.72,31.62,31.68,31578.0,21.2274,21.2274,21.1604,21.2006,31578.0
2018-03-21 12:30:00,31.67,31.73,31.63,31.71,31353.0,21.1939,21.2341,21.1671,21.2207,31353.0
2018-03-21 13:00:00,31.7,31.74,31.69,31.73,35505.0,21.214,21.2407,21.2073,21.2341,35505.0
2018-03-21 13:30:00,31.73,31.77,31.67,31.75,34028.0,21.2341,21.2608,21.1939,21.2474,34028.0
2018-03-21 14:00:00,31.75,31.97,31.5,31.62,149990.0,21.2474,21.3947,21.0801,21.1604,149990.0
2018-03-21 14:30:00,31.63,31.65,31.39,31.54,175312.0,21.1671,21.1805,21.0065,21.1069,175312.0
2018-03-21 15:00:00,31.53,31.68,31.51,31.56,188358.0,21.1002,21.2006,21.0868,21.1203,188358.0
2018-03-21 15:30:00,31.56,31.7,31.55,31.61,185607.0,21.1203,21.214,21.1136,21.1537,185607.0
2018-03-22 09:30:00,31.46,31.82,31.42,31.76,75174.0,21.0534,21.2943,21.0266,21.2541,75174.0
2018-03-22 10:00:00,31.75,32.0,31.74,31.94,92175.0,21.2474,21.4147,21.2407,21.3746,92175.0
2018-03-22 10:30:00,31.93,31.99,31.89,31.91,74597.0,21.3679,21.408,21.3411,21.3545,74597.0
2018-03-22 11:00:00,31.9,31.9,31.8,31.87,78378.0,21.3478,21.3478,21.2809,21.3277,78378.0
2018-03-22 11:30:00,31.88,32.0,31.85,31.93,54335.0,21.3344,21.4147,21.3144,21.3679,54335.0
2018-03-22 12:00:00,31.93,32.03,31.92,32.02,61255.0,21.3679,21.4348,21.3612,21.4281,61255.0
2018-03-22 12:30:00,32.01,32.02,31.87,31.89,45998.0,21.4214,21.4281,21.3277,21.3411,45998.0
2018-03-22 13:00:00,31.89,31.96,31.85,31.91,64784.0,21.3411,21.388,21.3144,21.3545,64784.0
2018-03-22 13:30:00,31.9,31.93,31.84,31.86,71429.0,21.3478,21.3679,21.3077,21.321,71429.0
2018-03-22 14:00:00,31.85,31.87,31.8,31.84,144264.0,21.3144,21.3277,21.2809,21.3077,144264.0
2018-03-22 14:30:00,31.84,31.92,31.82,31.86,148513.0,21.3077,21.3612,21.2943,21.321,148513.0
2018-03-22 15:00:00,31.86,31.93,31.85,31.86,182243.0,21.321,21.3679,21.3144,21.321,182243.0
2018-03-22 15:30:00,31.86,31.87,31.62,31.63,694564.0,21.321,21.3277,21.1604,21.1671,694564.0
2018-03-23 09:30:00,31.67,31.67,31.51,31.53,81672.0,21.1939,21.1939,21.0868,21.1002,81672.0
2018-03-23 10:00:00,31.51,31.55,31.38,31.53,63245.0,21.0868,21.1136,20.9998,21.1002,63245.0
2018-03-23 10:30:00,31.52,31.77,31.52,31.72,177865.0,21.0935,21.2608,21.0935,21.2274,177865.0
2018-03-23 11:00:00,31.72,31.87,31.72,31.8,59021.0,21.2274,21.3277,21.2274,21.2809,59021.0
2018-03-23 11:30:00,31.8,31.81,31.5,31.52,44946.0,21.2809,21.2876,21.0801,21.0935,44946.0
2018-03-23 12:00:00,31.54,31.56,31.5,31.5,84436.0,21.1069,21.1203,21.0801,21.0801,84436.0
2018-03-23 12:30:00,31.5,31.51,31.44,31.45,121902.0,21.0801,21.0868,21.04,21.0467,121902.0
2018-03-23 13:00:00,31.44,31.47,31.28,31.31,62093.0,21.04,21.0601,20.9329,20.953,62093.0
2018-03-23 13:30:00,31.32,31.38,31.31,31.34,51778.0,20.9597,20.9998,20.953,20.9731,51778.0
2018-03-23 14:00:00,31.35,31.38,31.24,31.25,72689.0,20.9798,20.9998,20.9061,20.9128,72689.0
2018-03-23 14:30:00,31.25,31.27,31.04,31.06,77868.0,20.9128,20.9262,20.7723,20.7857,77868.0
2018-03-23 15:00:00,31.06,31.07,30.95,31.01,128285.0,20.7857,20.7924,20.7121,20.7522,128285.0
2018-03-23 15:30:00,31.01,31.01,30.78,30.88,340110.0,20.7522,20.7522,20.5983,20.6652,340110.0
2018-03-26 09:30:00,31.12,31.2,30.95,31.2,95474.0,20.8258,20.8794,20.7121,20.8794,95474.0
2018-03-26 10:00:00,31.21,31.35,31.18,31.19,50623.0,20.8861,20.9798,20.866,20.8727,50623.0
2018-03-26 10:30:00,31.18,31.31,31.15,31.23,67876.0,20.866,20.953,20.8459,20.8994,67876.0
2018-03-26 11:00:00,31.23,31.24,31.09,31.18,42185.0,20.8994,20.9061,20.8058,20.866,42185.0
2018-03-26 11:30:00,31.17,31.21,31.11,31.15,43794.0,20.8593,20.8861,20.8191,20.8459,43794.0
2018-03-26 12:00:00,31.15,31.18,31.11,31.14,30633.0,20.8459,20.866,20.8191,20.8392,30633.0
2018-03-26 12:30:00,31.15,31.18,31.13,31.16,29731.0,20.8459,20.866,20.8325,20.8526,29731.0
2018-03-26 13:00:00,31.18,31.26,31.17,31.2,27723.0,20.866,20.9195,20.8593,20.8794,27723.0
2018-03-26 13:30:00,31.19,31.28,31.18,31.2,54232.0,20.8727,20.9329,20.866,20.8794,54232.0
2018-03-26 14:00:00,31.22,31.28,31.2,31.25,65156.0,20.8928,20.9329,20.8794,20.9128,65156.0
2018-03-26 14:30:00,31.26,31.28,31.24,31.25,73407.0,20.9195,20.9329,20.9061,20.9128,73407.0
2018-03-26 15:00:00,31.25,31.27,31.21,31.24,88301.0,20.9128,20.9262,20.8861,20.9061,88301.0
2018-03-26 15:30:00,31.24,31.31,31.17,31.27,278631.0,20.9061,20.953,20.8593,20.9262,278631.0
2018-03-27 09:30:00,31.53,31.81,31.25,31.81,185875.0,21.1002,21.2876,20.9128,21.2876,185875.0
2018-03-27 10:00:00,31.79,31.83,31.54,31.54,110840.0,21.2742,21.301,21.1069,21.1069,110840.0
2018-03-27 10:30:00,31.53,31.7,31.49,31.67,77530.0,21.1002,21.214,21.0734,21.1939,77530.0
2018-03-27 11:00:00,31.69,31.97,31.67,31.96,65542.0,21.2073,21.3947,21.1939,21.388,65542.0
2018-03-27 11:30:00,31.97,32.13,31.94,32.06,69095.0,21.3947,21.5017,21.3746,21.4549,69095.0
2018-03-27 12:00:00,32.08,32.16,32.05,32.15,130731.0,21.4683,21.5218,21.4482,21.5151,130731.0
2018-03-27 12:30:00,32.14,32.15,32.0,32.01,155428.0,21.5084,21.5151,21.4147,21.4214,155428.0
2018-03-27 13:00:00,32.02,32.28,32.01,32.19,59777.0,21.4281,21.6021,21.4214,21.5419,59777.0
2018-03-27 13:30:00,32.2,32.36,32.19,32.29,106556.0,21.5486,21.6557,21.5419,21.6088,106556.0
2018-03-27 14:00:00,32.28,32.32,32.16,32.17,154937.0,21.6021,21.6289,21.5218,21.5285,154937.0
2018-03-27 14:30:00,32.17,32.33,32.14,32.18,99864.0,21.5285,21.6356,21.5084,21.5352,99864.0
2018-03-27 15:00:00,32.18,32.18,31.94,31.94,155833.0,21.5352,21.5352,21.3746,21.3746,155833.0
2018-03-27 15:30:00,31.94,31.95,31.77,31.89,443669.0,21.3746,21.3813,21.2608,21.3411,443669.0
2018-03-28 09:30:00,32.04,32.3,32.03,32.3,104043.0,21.4415,21.6155,21.4348,21.6155,104043.0
2018-03-28 10:00:00,32.3,32.54,32.24,32.53,102500.0,21.6155,21.7761,21.5753,21.7694,102500.0
2018-03-28 10:30:00,32.55,32.75,32.44,32.69,93203.0,21.7828,21.9166,21.7092,21.8765,93203.0
2018-03-28 11:00:00,32.7,32.76,32.64,32.7,106065.0,21.8832,21.9233,21.843,21.8832,106065.0
2018-03-28 11:30:00,32.71,32.92,32.63,32.77,167713.0,21.8899,22.0304,21.8363,21.93,167713.0
2018-03-28 12:00:00,32.76,32.92,32.73,32.84,109050.0,21.9233,22.0304,21.9033,21.9769,109050.0
2018-03-28 12:30:00,32.85,33.02,32.83,32.93,111006.0,21.9836,22.0973,21.9702,22.0371,111006.0
2018-03-28 13:00:00,32.93,32.94,32.79,32.91,83465.0,22.0371,22.0438,21.9434,22.0237,83465.0
2018-03-28 13:30:00,32.9,32.9,32.74,32.76,71445.0,22.017,22.017,21.91,21.9233,71445.0
2018-03-28 14:00:00,32.78,32.86,32.75,32.76,64356.0,21.9367,21.9903,21.9166,21.9233,64356.0
2018-03-28 14:30:00,32.76,32.79,32.7,32.73,72244.0,21.9233,21.9434,21.8832,21.9033,72244.0
2018-03-28 15:00:00,32.73,32.73,32.57,32.71,135109.0,21.9033,21.9033,21.7962,21.8899,135109.0
2018-03-28 15:30:00,32.71,32.77,32.63,32.71,213765.0,21.8899,21.93,21.8363,21.8899,213765.0
2018-03-29 09:30:00,32.8,32.99,32.71,32.96,57908.0,21.9501,22.0773,21.8899,22.0572,57908.0
2018-03-29 10:00:00,32.96,33.04,32.85,33.02,99856.0,22.0572,22.1107,21.9836,22.0973,99856.0
2018-03-29 10:30:00,33.03,33.05,32.88,32.98,77009.0,22.104,22.1174,22.0036,22.0706,77009.0
2018-03-29 11:00:00,33.0,33.09,32.98,33.0,86602.0,22.0839,22.1442,22.0706,22.0839,86602.0
2018-03-29 11:30:00,33.0,33.04,32.96,33.0,91975.0,22.0839,22.1107,22.0572,22.0839,91975.0
2018-03-29 12:00:00,33.0,33.01,32.89,32.93,69979.0,22.0839,22.0906,22.0103,22.0371,69979.0
2018-03-29 12:30:00,32.92,32.97,32.86,32.95,75605.0,22.0304,22.0639,21.9903,22.0505,75605.0
2018-03-29 13:00:00,32.94,32.96,32.86,32.92,50001.0,22.0438,22.0572,21.9903,22.0304,50001.0
2018-03-29 13:30:00,32.92,32.97,32.87,32.89,65496.0,22.0304,22.0639,21.997,22.0103,65496.0
2018-03-29 14:00:00,32.89,33.0,32.87,32.9,89193.0,22.0103,22.0839,21.997,22.017,89193.0
2018-03-29 14:30:00,32.9,32.93,32.85,32.87,84119.0,22.017,22.0371,21.9836,21.997,84119.0
2018-03-29 15:00:00,32.87,32.95,32.81,32.85,149538.0,21.997,22.0505,21.9568,21.9836,149538.0
2018-03-29 15:30:00,32.84,32.94,32.7,32.86,394272.0,21.9769,22.0438,21.8832,21.9903,394272.0
2018-04-02 09:30:00,32.87,32.95,32.65,32.7,121214.0,21.997,22.0505,21.8497,21.8832,121214.0
2018-04-02 10:00:00,32.7,32.78,32.49,32.75,111109.0,21.8832,21.9367,21.7427,21.9166,111109.0
2018-04-02 10:30:00,32.76,32.77,32.68,32.72,89472.0,21.9233,21.93,21.8698,21.8966,89472.0
2018-04-02 11:00:00,32.71,32.78,32.69,32.74,92792.0,21.8899,21.9367,21.8765,21.91,92792.0
2018-04-02 11:30:00,32.74,32.79,32.48,32.51,83656.0,21.91,21.9434,21.736,21.756,83656.0
2018-04-02 12:00:00,32.5,32.53,32.38,32.47,49918.0,21.7493,21.7694,21.669,21.7293,49918.0
2018-04-02 12:30:00,32.5,32.61,32.49,32.59,38057.0,21.7493,21.823,21.7427,21.8096,38057.0
2018-04-02 13:00:00,32.59,32.64,32.53,32.54,61701.0,21.8096,21.843,21.7694,21.7761,61701.0
2018-04-02 13:30:00,32.54,32.55,32.38,32.38,43061.0,21.7761,21.7828,21.669,21.669,43061.0
2018-04-02 14:00:00,32.38,32.53,32.35,32.41,66009.0,21.669,21.7694,21.649,21.6891,66009.0
2018-04-02 14:30:00,32.4,32.48,32.33,32.42,81510.0,21.6824,21.736,21.6356,21.6958,81510.0
2018-04-02 15:00:00,32.44,32.48,32.34,32.36,202662.0,21.7092,21.736,21.6423,21.6557,202662.0
2018-04-02 15:30:00,32.37,32.48,32.34,32.37,554231.0,21.6623,21.736,21.6423,21.6623,554231.0
2018-04-03 09:30:00,32.43,32.43,32.22,32.3,137171.0,21.7025,21.7025,21.562,21.6155,137171.0
2018-04-03 10:00:00,32.29,32.41,32.16,32.18,80279.0,21.6088,21.6891,21.5218,21.5352,80279.0
2018-04-03 10:30:00,32.18,32.43,32.15,32.43,71080.0,21.5352,21.7025,21.5151,21.7025,71080.0
2018-04-03 11:00:00,32.45,32.59,32.42,32.49,62232.0,21.7159,21.8096,21.6958,21.7427,62232.0
2018-04-03 11:30:00,32.49,32.64,32.49,32.58,63282.0,21.7427,21.843,21.7427,21.8029,63282.0
2018-04-03 12:00:00,32.58,32.7,32.58,32.67,33377.0,21.8029,21.8832,21.8029,21.8631,33377.0
2018-04-03 12:30:00,32.66,32.68,32.55,32.57,37841.0,21.8564,21.8698,21.7828,21.7962,37841.0
2018-04-03 13:00:00,32.57,32.73,32.55,32.68,41772.0,21.7962,21.9033,21.7828,21.8698,41772.0
2018-04-03 13:30:00,32.7,32.83,32.67,32.83,42307.0,21.8832,21.9702,21.8631,21.9702,42307.0
2018-04-03 14:00:00,32.83,32.84,32.74,32.79,55064.0,21.9702,21.9769,21.91,21.9434,55064.0
2018-04-03 14:30:00,32.79,32.81,32.69,32.78,71601.0,21.9434,21.9568,21.8765,21.9367,71601.0
2018-04-03 15:00:00,32.77,32.96,32.75,32.88,124115.0,21.93,22.0572,21.9166,22.0036,124115.0
2018-04-03 15:30:00,32.89,32.89,32.68,32.82,264734.0,22.0103,22.0103,21.8698,21.9635,264734.0
2018-04-04 09:30:00,32.54,32.8,32.5,32.77,85529.0,21.7761,21.9501,21.7493,21.93,85529.0
2018-04-04 10:00:00,32.76,33.0,32.7,32.96,53342.0,21.9233,22.0839,21.8832,22.0572,53342.0
2018-04-04 10:30:00,32.97,33.06,32.9,32.9,73844.0,22.0639,22.1241,22.017,22.017,73844.0
2018-04-04 11:00:00,32.89,32.91,32.72,32.74,42740.0,22.0103,22.0237,21.8966,21.91,42740.0
2018-04-04 11:30:00,32.73,32.76,32.62,32.66,51221.0,21.9033,21.9233,21.8296,21.8564,51221.0
2018-04-04 12:00:00,32.66,32.74,32.64,32.72,50084.0,21.8564,21.91,21.843,21.8966,50084.0
2018-04-04 12:30:00,32.73,32.96,32.72,32.94,43099.0,21.9033,22.0572,21.8966,22.0438,43099.0
2018-04-04 13:00:00,32.94,32.99,32.85,32.96,51946.0,22.0438,22.0773,21.9836,22.0572,51946.0
2018-04-04 13:30:00,32.95,33.07,32.93,33.02,60965.0,22.0505,22.1308,22.0371,22.0973,60965.0
2018-04-04 14:00:00,33.02,33.32,33.02,33.32,83281.0,22.0973,22.2981,22.0973,22.2981,83281.0
2018-04-04 14:30:00,33.33,33.38,33.25,33.36,103250.0,22.3048,22.3382,22.2513,22.3249,103250.0
2018-04-04 15:00:00,33.35,33.47,33.3,33.39,98460.0,22.3182,22.3985,22.2847,22.3449,98460.0
2018-04-04 15:30:00,33.39,33.41,33.29,33.31,210844.0,22.3449,22.3583,22.278,22.2914,210844.0
2018-04-05 09:30:00,33.34,33.38,33.12,33.38,94403.0,22.3115,22.3382,22.1643,22.3382,94403.0
2018-04-05 10:00:00,33.39,33.4,33.24,33.29,45578.0,22.3449,22.3516,22.2446,22.278,45578.0
2018-04-05 10:30:00,33.3,33.31,33.13,33.15,47876.0,22.2847,22.2914,22.1709,22.1843,47876.0
2018-04-05 11:00:00,33.15,33.37,33.15,33.33,39133.0,22.1843,22.3316,22.1843,22.3048,39133.0
2018-04-05 11:30:00,33.34,33.57,33.34,33.56,53944.0,22.3115,22.4654,22.3115,22.4587,53944.0
2018-04-05 12:00:00,33.57,33.57,33.46,33.54,47568.0,22.4654,22.4654,22.3918,22.4453,47568.0
2018-04-05 12:30:00,33.55,33.56,33.45,33.52,41103.0,22.452,22.4587,22.3851,22.4319,41103.0
2018-04-05 13:00:00,33.52,33.58,33.51,33.55,39353.0,22.4319,22.4721,22.4252,22.452,39353.0
2018-04-05 13:30:00,33.55,33.61,33.52,33.61,58139.0,22.452,22.4922,22.4319,22.4922,58139.0
2018-04-05 14:00:00,33.61,33.67,33.58,33.62,51273.0,22.4922,22.5323,22.4721,22.4989,51273.0
2018-04-05 14:30:00,33.62,33.75,33.61,33.72,65716.0,22.4989,22.5859,22.4922,22.5658,65716.0
2018-04-05 15:00:00,33.72,33.83,33.66,33.79,107264.0,22.5658,22.6394,22.5256,22.6126,107264.0
2018-04-05 15:30:00,33.78,33.82,33.66,33.77,307724.0,22.6059,22.6327,22.5256,22.5992,307724.0
2018-04-06 09:30:00,33.77,34.23,33.65,34.19,210323.0,22.5992,22.9071,22.5189,22.8803,210323.0
2018-04-06 10:00:00,34.2,34.32,34.18,34.25,113414.0,22.887,22.9673,22.8736,22.9205,113414.0
2018-04-06 10:30:00,34.25,34.29,34.12,34.16,79473.0,22.9205,22.9472,22.8335,22.8602,79473.0
2018-04-06 11:00:00,34.16,34.17,33.95,33.98,129406.0,22.8602,22.8669,22.7197,22.7398,129406.0
2018-04-06 11:30:00,33.99,34.08,33.95,33.99,127986.0,22.7465,22.8067,22.7197,22.7465,127986.0
2018-04-06 12:00:00,33.99,34.01,33.87,33.89,70747.0,22.7465,22.7599,22.6662,22.6795,70747.0
2018-04-06 12:30:00,33.89,33.99,33.85,33.91,98779.0,22.6795,22.7465,22.6528,22.6929,98779.0
2018-04-06 13:00:00,33.91,33.92,33.76,33.82,52778.0,22.6929,22.6996,22.5925,22.6327,52778.0
2018-04-06 13:30:00,33.82,33.86,33.59,33.59,56201.0,22.6327,22.6595,22.4788,22.4788,56201.0
2018-04-06 14:00:00,33.59,33.65,33.54,33.58,68748.0,22.4788,22.5189,22.4453,22.4721,68748.0
2018-04-06 14:30:00,33.57,33.61,33.47,33.51,147583.0,22.4654,22.4922,22.3985,22.4252,147583.0
2018-04-06 15:00:00,33.52,33.6,33.47,33.5,95957.0,22.4319,22.4855,22.3985,22.4186,95957.0
2018-04-06 15:30:00,33.5,33.61,33.47,33.53,325133.0,22.4186,22.4922,22.3985,22.4386,325133.0
2018-04-09 09:30:00,33.59,33.6,33.21,33.36,103900.0,22.4788,22.4855,22.2245,22.3249,103900.0
2018-04-09 10:00:00,33.35,33.43,33.26,33.43,50602.0,22.3182,22.3717,22.2579,22.3717,50602.0
2018-04-09 10:30:00,33.44,33.55,33.41,33.55,31670.0,22.3784,22.452,22.3583,22.452,31670.0
2018-04-09 11:00:00,33.55,33.74,33.55,33.7,47753.0,22.452,22.5792,22.452,22.5524,47753.0
2018-04-09 11:30:00,33.7,33.83,33.66,33.71,45119.0,22.5524,22.6394,22.5256,22.5591,45119.0
2018-04-09 12:00:00,33.71,33.72,33.62,33.67,36177.0,22.5591,22.5658,22.4989,22.5323,36177.0
2018-04-09 12:30:00,33.68,33.74,33.66,33.7,28141.0,22.539,22.5792,22.5256,22.5524,28141.0
2018-04-09 13:00:00,33.71,33.72,33.66,33.69,60273.0,22.5591,22.5658,22.5256,22.5457,60273.0
2018-04-09 13:30:00,33.7,33.7,33.59,33.59,61369.0,22.5524,22.5524,22.4788,22.4788,61369.0
2018-04-09 14:00:00,33.59,33.6,33.49,33.5,49360.0,22.4788,22.4855,22.4119,22.4186,49360.0
2018-04-09 14:30:00,33.49,33.6,33.48,33.59,49789.0,22.4119,22.4855,22.4052,22.4788,49789.0
2018-04-09 15:00:00,33.59,33.61,33.46,33.51,69390.0,22.4788,22.4922,22.3918,22.4252,69390.0
2018-04-09 15:30:00,33.51,33.52,33.28,33.31,204235.0,22.4252,22.4319,22.2713,22.2914,204235.0
2018-04-10 09:30:00,33.58,33.63,33.41,33.52,87650.0,22.4721,22.5056,22.3583,22.4319,87650.0
2018-04-10 10:00:00,33.52,33.65,33.48,33.6,48126.0,22.4319,22.5189,22.4052,22.4855,48126.0
2018-04-10 10:30:00,33.6,33.68,33.58,33.64,34959.0,22.4855,22.539,22.4721,22.5122,34959.0
2018-04-10 11:00:00,33.65,33.7,33.61,33.62,38589.0,22.5189,22.5524,22.4922,22.4989,38589.0
2018-04-10 11:30:00,33.62,33.66,33.53,33.56,48596.0,22.4989,22.5256,22.4386,22.4587,48596.0
2018-04-10 12:00:00,33.55,33.61,33.45,33.52,43786.0,22.452,22.4922,22.3851,22.4319,43786.0
2018-04-10 12:30:00,33.52,33.58,33.45,33.54,33795.0,22.4319,22.4721,22.3851,22.4453,33795.0
2018-04-10 13:00:00,33.52,33.71,33.49,33.66,41048.0,22.4319,22.5591,22.4119,22.5256,41048.0
2018-04-10 13:30:00,33.65,33.66,33.49,33.56,37073.0,22.5189,22.5256,22.4119,22.4587,37073.0
2018-04-10 14:00:00,33.57,33.61,33.5,33.5,39252.0,22.4654,22.4922,22.4186,22.4186,39252.0
2018-04-10 14:30:00,33.51,33.61,33.5,33.57,41356.0,22.4252,22.4922,22.4186,22.4654,41356.0
2018-04-10 15:00:00,33.56,33.65,33.54,33.62,68232.0,22.4587,22.5189,22.4453,22.4989,68232.0
2018-04-10 15:30:00,33.62,33.62,33.45,33.46,278578.0,22.4989,22.4989,22.3851,22.3918,278578.0
2018-04-11 09:30:00,33.38,33.61,33.16,33.55,94684.0,22.3382,22.4922,22.191,22.452,94684.0
2018-04-11 10:00:00,33.55,33.57,33.42,33.42,37900.0,22.452,22.4654,22.365,22.365,37900.0
2018-04-11 10:30:00,33.41,33.52,33.4,33.51,56874.0,22.3583,22.4319,22.3516,22.4252,56874.0
2018-04-11 11:00:00,33.51,33.59,33.49,33.56,37019.0,22.4252,22.4788,22.4119,22.4587,37019.0
2018-04-11 11:30:00,33.56,33.69,33.56,33.69,27037.0,22.4587,22.5457,22.4587,22.5457,27037.0
2018-04-11 12:00:00,33.68,33.73,33.54,33.54,35948.0,22.539,22.5725,22.4453,22.4453,35948.0
2018-04-11 12:30:00,33.55,33.6,33.53,33.54,20352.0,22.452,22.4855,22.4386,22.4453,20352.0
2018-04-11 13:00:00,33.55,33.56,33.48,33.51,25197.0,22.452,22.4587,22.4052,22.4252,25197.0
2018-04-11 13:30:00,33.5,33.54,33.47,33.53,24274.0,22.4186,22.4453,22.3985,22.4386,24274.0
2018-04-11 14:00:00,33.54,33.57,33.45,33.56,21072.0,22.4453,22.4654,22.3851,22.4587,21072.0
2018-04-11 14:30:00,33.55,33.61,33.51,33.58,36427.0,22.452,22.4922,22.4252,22.4721,36427.0
2018-04-11 15:00:00,33.59,33.63,33.51,33.55,64753.0,22.4788,22.5056,22.4252,22.452,64753.0
2018-04-11 15:30:00,33.55,33.59,33.51,33.53,119452.0,22.452,22.4788,22.4252,22.4386,119452.0
2018-04-12 09:30:00,33.6,33.6,33.16,33.18,128340.0,22.4855,22.4855,22.191,22.2044,128340.0
2018-04-12 10:00:00,33.19,33.27,33.03,33.15,102629.0,22.2111,22.2646,22.104,22.1843,102629.0
2018-04-12 10:30:00,33.14,33.14,32.92,32.92,104600.0,22.1776,22.1776,22.0304,22.0304,104600.0
2018-04-12 11:00:00,32.93,33.01,32.9,32.96,85676.0,22.0371,22.0906,22.017,22.0572,85676.0
2018-04-12 11:30:00,32.97,33.08,32.85,32.92,122190.0,22.0639,22.1375,21.9836,22.0304,122190.0
2018-04-12 12:00:00,32.93,33.07,32.9,33.03,60382.0,22.0371,22.1308,22.017,22.104,60382.0
2018-04-12 12:30:00,33.04,33.08,33.0,33.05,49103.0,22.1107,22.1375,22.0839,22.1174,49103.0
2018-04-12 13:00:00,33.05,33.06,32.89,32.91,39198.0,22.1174,22.1241,22.0103,22.0237,39198.0
2018-04-12 13:30:00,32.9,33.04,32.88,32.94,153698.0,22.017,22.1107,22.0036,22.0438,153698.0
2018-04-12 14:00:00,32.95,33.14,32.93,33.12,31961.0,22.0505,22.1776,22.0371,22.1643,31961.0
2018-04-12 14:30:00,33.12,33.19,33.09,33.19,37513.0,22.1643,22.2111,22.1442,22.2111,37513.0
2018-04-12 15:00:00,33.19,33.27,33.16,33.22,44476.0,22.2111,22.2646,22.191,22.2312,44476.0
2018-04-12 15:30:00,33.22,33.29,33.12,33.14,143116.0,22.2312,22.278,22.1643,22.1776,143116.0
2018-04-13 09:30:00,33.35,33.38,32.95,33.06,103678.0,22.3182,22.3382,22.0505,22.1241,103678.0
2018-04-13 10:00:00,33.09,33.24,33.01,33.18,39030.0,22.1442,22.2446,22.0906,22.2044,39030.0
2018-04-13 10:30:00,33.17,33.18,33.07,33.14,39645.0,22.1977,22.2044,22.1308,22.1776,39645.0
2018-04-13 11:00:00,33.14,33.35,33.12,33.32,38387.0,22.1776,22.3182,22.1643,22.2981,38387.0
2018-04-13 11:30:00,33.31,33.35,33.27,33.32,34936.0,22.2914,22.3182,22.2646,22.2981,34936.0
2018-04-13 12:00:00,33.33,33.37,33.3,33.36,18792.0,22.3048,22.3316,22.2847,22.3249,18792.0
2018-04-13 12:30:00,33.35,33.36,33.29,33.32,21070.0,22.3182,22.3249,22.278,22.2981,21070.0
2018-04-13 13:00:00,33.32,33.37,33.31,33.36,25965.0,22.2981,22.3316,22.2914,22.3249,25965.0
2018-04-13 13:30:00,33.35,33.38,33.32,33.34,21781.0,22.3182,22.3382,22.2981,22.3115,21781.0
2018-04-13 14:00:00,33.34,33.35,33.29,33.3,32043.0,22.3115,22.3182,22.278,22.2847,32043.0
2018-04-13 14:30:00,33.3,33.36,33.27,33.29,32710.0,22.2847,22.3249,22.2646,22.278,32710.0
2018-04-13 15:00:00,33.28,33.28,33.17,33.22,58885.0,22.2713,22.2713,22.1977,22.2312,58885.0
2018-04-13 15:30:00,33.21,33.36,33.2,33.35,110410.0,22.2245,22.3249,22.2178,22.3182,110410.0
2018-04-16 09:30:00,33.49,33.68,33.32,33.65,57324.0,22.4119,22.539,22.2981,22.5189,57324.0
2018-04-16 10:00:00,33.63,33.72,33.58,33.59,31026.0,22.5056,22.5658,22.4721,22.4788,31026.0
2018-04-16 10:30:00,33.6,33.75,33.54,33.71,47234.0,22.4855,22.5859,22.4453,22.5591,47234.0
2018-04-16 11:00:00,33.72,33.96,33.72,33.95,39394.0,22.5658,22.7264,22.5658,22.7197,39394.0
2018-04-16 11:30:00,33.95,33.96,33.79,33.84,48023.0,22.7197,22.7264,22.6126,22.6461,48023.0
2018-04-16 12:00:00,33.85,33.97,33.83,33.93,27417.0,22.6528,22.7331,22.6394,22.7063,27417.0
2018-04-16 12:30:00,33.93,33.99,33.86,33.87,47451.0,22.7063,22.7465,22.6595,22.6662,47451.0
2018-04-16 13:00:00,33.87,33.97,33.87,33.96,141889.0,22.6662,22.7331,22.6662,22.7264,141889.0
2018-04-16 13:30:00,33.95,33.95,33.71,33.76,80009.0,22.7197,22.7197,22.5591,22.5925,80009.0
2018-04-16 14:00:00,33.76,33.78,33.69,33.75,46869.0,22.5925,22.6059,22.5457,22.5859,46869.0
2018-04-16 14:30:00,33.73,33.82,33.7,33.7,46169.0,22.5725,22.6327,22.5524,22.5524,46169.0
2018-04-16 15:00:00,33.7,33.71,33.6,33.65,59536.0,22.5524,22.5591,22.4855,22.5189,59536.0
2018-04-16 15:30:00,33.65,33.69,33.57,33.6,228716.0,22.5189,22.5457,22.4654,22.4855,228716.0
2018-04-17 09:30:00,33.72,33.84,33.4,33.77,86205.0,22.5658,22.6461,22.3516,22.5992,86205.0
2018-04-17 10:00:00,33.79,33.94,33.72,33.92,59226.0,22.6126,22.713,22.5658,22.6996,59226.0
2018-04-17 10:30:00,33.92,34.08,33.89,34.06,54178.0,22.6996,22.8067,22.6795,22.7933,54178.0
2018-04-17 11:00:00,34.07,34.15,34.07,34.09,53462.0,22.8,22.8535,22.8,22.8134,53462.0
2018-04-17 11:30:00,34.12,34.13,33.93,34.01,58049.0,22.8335,22.8402,22.7063,22.7599,58049.0
2018-04-17 12:00:00,34.01,34.02,33.95,33.97,31118.0,22.7599,22.7665,22.7197,22.7331,31118.0
2018-04-17 12:30:00,33.97,34.14,33.97,34.13,47746.0,22.7331,22.8468,22.7331,22.8402,47746.0
2018-04-17 13:00:00,34.14,34.16,34.09,34.1,53257.0,22.8468,22.8602,22.8134,22.8201,53257.0
2018-04-17 13:30:00,34.12,34.21,34.1,34.18,49251.0,22.8335,22.8937,22.8201,22.8736,49251.0
2018-04-17 14:00:00,34.19,34.24,34.15,34.2,56118.0,22.8803,22.9138,22.8535,22.887,56118.0
2018-04-17 14:30:00,34.21,34.31,34.2,34.27,82663.0,22.8937,22.9606,22.887,22.9338,82663.0
2018-04-17 15:00:00,34.27,34.39,34.27,34.35,81701.0,22.9338,23.0142,22.9338,22.9874,81701.0
2018-04-17 15:30:00,34.35,34.37,34.23,34.23,208070.0,22.9874,23.0008,22.9071,22.9071,208070.0
2018-04-18 09:30:00,34.3,34.65,34.26,34.53,96211.0,22.9539,23.1881,22.9272,23.1078,96211.0
2018-04-18 10:00:00,34.54,34.57,34.46,34.49,57052.0,23.1145,23.1346,23.061,23.0811,57052.0
2018-04-18 10:30:00,34.48,34.75,34.46,34.7,96683.0,23.0744,23.2551,23.061,23.2216,96683.0
2018-04-18 11:00:00,34.7,34.77,34.7,34.75,47544.0,23.2216,23.2685,23.2216,23.2551,47544.0
2018-04-18 11:30:00,34.76,34.76,34.61,34.61,64335.0,23.2618,23.2618,23.1614,23.1614,64335.0
2018-04-18 12:00:00,34.62,34.64,34.57,34.63,31991.0,23.1681,23.1815,23.1346,23.1748,31991.0
2018-04-18 12:30:00,34.62,34.65,34.6,34.63,43750.0,23.1681,23.1881,23.1547,23.1748,43750.0
2018-04-18 13:00:00,34.63,34.67,34.61,34.62,40209.0,23.1748,23.2015,23.1614,23.1681,40209.0
2018-04-18 13:30:00,34.62,34.63,34.56,34.57,33611.0,23.1681,23.1748,23.1279,23.1346,33611.0
2018-04-18 14:00:00,34.57,34.6,34.56,34.58,37229.0,23.1346,23.1547,23.1279,23.1413,37229.0
2018-04-18 14:30:00,34.57,34.64,34.57,34.58,48827.0,23.1346,23.1815,23.1346,23.1413,48827.0
2018-04-18 15:00:00,34.59,34.66,34.57,34.65,87307.0,23.148,23.1948,23.1346,23.1881,87307.0
2018-04-18 15:30:00,34.65,34.66,34.51,34.52,239634.0,23.1881,23.1948,23.0945,23.1011,239634.0
2018-04-19 09:30:00,34.36,34.41,34.03,34.21,66289.0,22.9941,23.0275,22.7732,22.8937,66289.0
2018-04-19 10:00:00,34.21,34.25,34.16,34.16,37572.0,22.8937,22.9205,22.8602,22.8602,37572.0
2018-04-19 10:30:00,34.17,34.22,34.0,34.02,43189.0,22.8669,22.9004,22.7532,22.7665,43189.0
2018-04-19 11:00:00,34.03,34.04,33.9,33.94,48921.0,22.7732,22.7799,22.6862,22.713,48921.0
2018-04-19 11:30:00,33.93,33.93,33.67,33.72,70455.0,22.7063,22.7063,22.5323,22.5658,70455.0
2018-04-19 12:00:00,33.71,33.75,33.68,33.69,42169.0,22.5591,22.5859,22.539,22.5457,42169.0
2018-04-19 12:30:00,33.69,33.78,33.67,33.71,27412.0,22.5457,22.6059,22.5323,22.5591,27412.0
2018-04-19 13:00:00,33.72,33.72,33.58,33.63,37796.0,22.5658,22.5658,22.4721,22.5056,37796.0
2018-04-19 13:30:00,33.64,33.71,33.64,33.66,37259.0,22.5122,22.5591,22.5122,22.5256,37259.0
2018-04-19 14:00:00,33.66,33.78,33.64,33.74,45577.0,22.5256,22.6059,22.5122,22.5792,45577.0
2018-04-19 14:30:00,33.74,33.76,33.65,33.66,71911.0,22.5792,22.5925,22.5189,22.5256,71911.0
2018-04-19 15:00:00,33.65,33.78,33.63,33.69,87143.0,22.5189,22.6059,22.5056,22.5457,87143.0
2018-04-19 15:30:00,33.7,33.84,33.68,33.77,230464.0,22.5524,22.6461,22.539,22.5992,230464.0
2018-04-20 09:30:00,33.86,33.88,33.49,33.65,194358.0,22.6595,22.6729,22.4119,22.5189,194358.0
2018-04-20 10:00:00,33.65,33.75,33.62,33.69,37624.0,22.5189,22.5859,22.4989,22.5457,37624.0
2018-04-20 10:30:00,33.66,33.66,33.44,33.53,64132.0,22.5256,22.5256,22.3784,22.4386,64132.0
2018-04-20 11:00:00,33.52,33.53,33.34,33.39,35244.0,22.4319,22.4386,22.3115,22.3449,35244.0
2018-04-20 11:30:00,33.41,33.51,33.38,33.38,39551.0,22.3583,22.4252,22.3382,22.3382,39551.0
2018-04-20 12:00:00,33.37,33.39,33.28,33.31,23954.0,22.3316,22.3449,22.2713,22.2914,23954.0
2018-04-20 12:30:00,33.3,33.32,33.21,33.27,25424.0,22.2847,22.2981,22.2245,22.2646,25424.0
2018-04-20 13:00:00,33.26,33.28,33.21,33.26,29983.0,22.2579,22.2713,22.2245,22.2579,29983.0
2018-04-20 13:30:00,33.28,33.39,33.28,33.34,39826.0,22.2713,22.3449,22.2713,22.3115,39826.0
2018-04-20 14:00:00,33.35,33.42,33.33,33.41,50974.0,22.3182,22.365,22.3048,22.3583,50974.0
2018-04-20 14:30:00,33.4,33.41,33.35,33.36,33872.0,22.3516,22.3583,22.3182,22.3249,33872.0
2018-04-20 15:00:00,33.35,33.35,33.21,33.29,69035.0,22.3182,22.3182,22.2245,22.278,69035.0
2018-04-20 15:30:00,33.3,33.34,33.24,33.34,241238.0,22.2847,22.3115,22.2446,22.3115,241238.0
2018-04-23 09:30:00,33.42,33.48,33.22,33.48,106427.0,22.365,22.4052,22.2312,22.4052,106427.0
2018-04-23 10:00:00,33.46,33.61,33.43,33.53,82307.0,22.3918,22.4922,22.3717,22.4386,82307.0
2018-04-23 10:30:00,33.52,33.58,33.48,33.51,37977.0,22.4319,22.4721,22.4052,22.4252,37977.0
2018-04-23 11:00:00,33.5,33.59,33.48,33.54,32472.0,22.4186,22.4788,22.4052,22.4453,32472.0
2018-04-23 11:30:00,33.55,33.56,33.47,33.49,45056.0,22.452,22.4587,22.3985,22.4119,45056.0
2018-04-23 12:00:00,33.5,33.54,33.46,33.5,63784.0,22.4186,22.4453,22.3918,22.4186,63784.0
2018-04-23 12:30:00,33.5,33.53,33.46,33.49,37486.0,22.4186,22.4386,22.3918,22.4119,37486.0
2018-04-23 13:00:00,33.48,33.59,33.47,33.49,89777.0,22.4052,22.4788,22.3985,22.4119,89777.0
2018-04-23 13:30:00,33.49,33.51,33.46,33.49,50444.0,22.4119,22.4252,22.3918,22.4119,50444.0
2018-04-23 14:00:00,33.48,33.49,33.46,33.48,65135.0,22.4052,22.4119,22.3918,22.4052,65135.0
2018-04-23 14:30:00,33.47,33.47,33.38,33.41,42315.0,22.3985,22.3985,22.3382,22.3583,42315.0
2018-04-23 15:00:00,33.41,33.46,33.39,33.41,82698.0,22.3583,22.3918,22.3449,22.3583,82698.0
2018-04-23 15:30:00,33.41,33.47,33.41,33.44,181044.0,22.3583,22.3985,22.3583,22.3784,181044.0
2018-04-24 09:30:00,33.58,33.76,33.48,33.68,131121.0,22.4721,22.5925,22.4052,22.539,131121.0
2018-04-24 10:00:00,33.68,33.75,33.61,33.63,87586.0,22.539,22.5859,22.4922,22.5056,87586.0
2018-04-24 10:30:00,33.63,33.8,33.62,33.69,95618.0,22.5056,22.6193,22.4989,22.5457,95618.0
2018-04-24 11:00:00,33.69,33.85,33.62,33.78,95644.0,22.5457,22.6528,22.4989,22.6059,95644.0
2018-04-24 11:30:00,33.78,33.79,33.54,33.55,134432.0,22.6059,22.6126,22.4453,22.452,134432.0
2018-04-24 12:00:00,33.55,33.71,33.54,33.66,73656.0,22.452,22.5591,22.4453,22.5256,73656.0
2018-04-24 12:30:00,33.66,33.73,33.59,33.68,60895.0,22.5256,22.5725,22.4788,22.539,60895.0
2018-04-24 13:00:00,33.68,33.75,33.68,33.71,37303.0,22.539,22.5859,22.539,22.5591,37303.0
2018-04-24 13:30:00,33.71,33.91,33.69,33.79,120238.0,22.5591,22.6929,22.5457,22.6126,120238.0
2018-04-24 14:00:00,33.8,33.8,33.69,33.7,61540.0,22.6193,22.6193,22.5457,22.5524,61540.0
2018-04-24 14:30:00,33.7,33.75,33.68,33.7,101219.0,22.5524,22.5859,22.539,22.5524,101219.0
2018-04-24 15:00:00,33.71,33.74,33.68,33.69,127849.0,22.5591,22.5792,22.539,22.5457,127849.0
2018-04-24 15:30:00,33.69,33.8,33.63,33.76,319102.0,22.5457,22.6193,22.5056,22.5925,319102.0
2018-04-25 09:30:00,33.66,33.85,33.62,33.74,72767.0,22.5256,22.6528,22.4989,22.5792,72767.0
2018-04-25 10:00:00,33.74,33.82,33.69,33.71,67288.0,22.5792,22.6327,22.5457,22.5591,67288.0
2018-04-25 10:30:00,33.71,33.75,33.63,33.66,86284.0,22.5591,22.5859,22.5056,22.5256,86284.0
2018-04-25 11:00:00,33.66,33.7,33.61,33.65,118320.0,22.5256,22.5524,22.4922,22.5189,118320.0
2018-04-25 11:30:00,33.65,33.75,33.57,33.71,133676.0,22.5189,22.5859,22.4654,22.5591,133676.0
2018-04-25 12:00:00,33.72,33.75,33.63,33.69,70919.0,22.5658,22.5859,22.5056,22.5457,70919.0
2018-04-25 12:30:00,33.68,33.72,33.67,33.7,68264.0,22.539,22.5658,22.5323,22.5524,68264.0
2018-04-25 13:00:00,33.7,33.75,33.68,33.75,85624.0,22.5524,22.5859,22.539,22.5859,85624.0
2018-04-25 13:30:00,33.75,33.77,33.69,33.74,54721.0,22.5859,22.5992,22.5457,22.5792,54721.0
2018-04-25 14:00:00,33.75,33.75,33.65,33.7,211106.0,22.5859,22.5859,22.5189,22.5524,211106.0
2018-04-25 14:30:00,33.69,33.79,33.68,33.79,44439.0,22.5457,22.6126,22.539,22.6126,44439.0
2018-04-25 15:00:00,33.79,33.87,33.77,33.82,245853.0,22.6126,22.6662,22.5992,22.6327,245853.0
2018-04-25 15:30:00,33.82,33.82,33.65,33.74,381825.0,22.6327,22.6327,22.5189,22.5792,381825.0
2018-04-26 09:30:00,33.97,34.14,33.66,34.04,69936.0,22.7331,22.8468,22.5256,22.7799,69936.0
2018-04-26 10:00:00,33.97,34.44,33.97,34.35,119616.0,22.7331,23.0476,22.7331,22.9874,119616.0
2018-04-26 10:30:00,34.35,34.45,34.23,34.31,49967.0,22.9874,23.0543,22.9071,22.9606,49967.0
2018-04-26 11:00:00,34.31,34.35,34.09,34.17,48863.0,22.9606,22.9874,22.8134,22.8669,48863.0
2018-04-26 11:30:00,34.18,34.33,34.11,34.32,68879.0,22.8736,22.974,22.8268,22.9673,68879.0
2018-04-26 12:00:00,34.34,34.47,34.33,34.42,67633.0,22.9807,23.0677,22.974,23.0342,67633.0
2018-04-26 12:30:00,34.42,34.42,34.34,34.4,66238.0,23.0342,23.0342,22.9807,23.0208,66238.0
2018-04-26 13:00:00,34.4,34.5,34.36,34.44,135384.0,23.0208,23.0878,22.9941,23.0476,135384.0
2018-04-26 13:30:00,34.43,34.45,34.34,34.4,72867.0,23.0409,23.0543,22.9807,23.0208,72867.0
2018-04-26 14:00:00,34.4,34.45,34.33,34.4,74605.0,23.0208,23.0543,22.974,23.0208,74605.0
2018-04-26 14:30:00,34.41,34.61,34.37,34.54,135042.0,23.0275,23.1614,23.0008,23.1145,135042.0
2018-04-26 15:00:00,34.55,34.55,34.43,34.43,144214.0,23.1212,23.1212,23.0409,23.0409,144214.0
2018-04-26 15:30:00,34.44,34.48,34.33,34.33,289956.0,23.0476,23.0744,22.974,22.974,289956.0
2018-04-27 09:30:00,34.17,34.39,34.08,34.33,116626.0,22.8669,23.0142,22.8067,22.974,116626.0
2018-04-27 10:00:00,34.33,34.44,34.28,34.44,89108.0,22.974,23.0476,22.9405,23.0476,89108.0
2018-04-27 10:30:00,34.42,34.52,34.36,34.51,130958.0,23.0342,23.1011,22.9941,23.0945,130958.0
2018-04-27 11:00:00,34.51,34.62,34.5,34.54,104817.0,23.0945,23.1681,23.0878,23.1145,104817.0
2018-04-27 11:30:00,34.52,34.56,34.49,34.51,101493.0,23.1011,23.1279,23.0811,23.0945,101493.0
2018-04-27 12:00:00,34.51,34.54,34.49,34.5,61389.0,23.0945,23.1145,23.0811,23.0878,61389.0
2018-04-27 12:30:00,34.5,34.7,34.5,34.69,62337.0,23.0878,23.2216,23.0878,23.2149,62337.0
2018-04-27 13:00:00,34.68,34.69,34.6,34.63,36467.0,23.2082,23.2149,23.1547,23.1748,36467.0
2018-04-27 13:30:00,34.62,34.62,34.54,34.58,38419.0,23.1681,23.1681,23.1145,23.1413,38419.0
2018-04-27 14:00:00,34.57,34.6,34.52,34.59,41873.0,23.1346,23.1547,23.1011,23.148,41873.0
2018-04-27 14:30:00,34.59,34.61,34.52,34.57,70523.0,23.148,23.1614,23.1011,23.1346,70523.0
2018-04-27 15:00:00,34.56,34.61,34.51,34.53,95552.0,23.1279,23.1614,23.0945,23.1078,95552.0
2018-04-27 15:30:00,34.52,34.55,34.49,34.51,352227.0,23.1011,23.1212,23.0811,23.0945,352227.0
2018-04-30 09:30:00,34.59,34.6,34.27,34.6,120102.0,23.148,23.1547,22.9338,23.1547,120102.0
2018-04-30 10:00:00,34.58,34.6,34.5,34.52,99245.0,23.1413,23.1547,23.0878,23.1011,99245.0
2018-04-30 10:30:00,34.52,34.55,34.36,34.41,58336.0,23.1011,23.1212,22.9941,23.0275,58336.0
2018-04-30 11:00:00,34.41,34.44,34.32,34.35,32664.0,23.0275,23.0476,22.9673,22.9874,32664.0
2018-04-30 11:30:00,34.35,34.37,34.26,34.26,40564.0,22.9874,23.0008,22.9272,22.9272,40564.0
2018-04-30 12:00:00,34.25,34.26,34.13,34.16,47805.0,22.9205,22.9272,22.8402,22.8602,47805.0
2018-04-30 12:30:00,34.16,34.16,33.96,34.01,93914.0,22.8602,22.8602,22.7264,22.7599,93914.0
2018-04-30 13:00:00,34.01,34.02,33.95,33.99,47700.0,22.7599,22.7665,22.7197,22.7465,47700.0
2018-04-30 13:30:00,33.99,34.05,33.96,34.05,50276.0,22.7465,22.7866,22.7264,22.7866,50276.0
2018-04-30 14:00:00,34.04,34.05,33.95,34.02,53687.0,22.7799,22.7866,22.7197,22.7665,53687.0
2018-04-30 14:30:00,34.02,34.05,33.97,33.97,62182.0,22.7665,22.7866,22.7331,22.7331,62182.0
2018-04-30 15:00:00,33.98,34.03,33.94,33.95,87650.0,22.7398,22.7732,22.713,22.7197,87650.0
2018-04-30 15:30:00,33.95,34.04,33.93,33.93,292114.0,22.7197,22.7799,22.7063,22.7063,292114.0
2018-05-01 09:30:00,33.97,34.09,33.96,34.0,61467.0,22.7331,22.8134,22.7264,22.7532,61467.0
2018-05-01 10:00:00,34.0,34.06,33.91,33.92,50234.0,22.7532,22.7933,22.6929,22.6996,50234.0
2018-05-01 10:30:00,33.93,33.95,33.78,33.79,63497.0,22.7063,22.7197,22.6059,22.6126,63497.0
2018-05-01 11:00:00,33.78,33.93,33.77,33.89,39394.0,22.6059,22.7063,22.5992,22.6795,39394.0
2018-05-01 11:30:00,33.89,34.03,33.88,33.95,48267.0,22.6795,22.7732,22.6729,22.7197,48267.0
2018-05-01 12:00:00,33.96,34.03,33.96,34.0,33442.0,22.7264,22.7732,22.7264,22.7532,33442.0
2018-05-01 12:30:00,34.0,34.0,33.93,33.94,40144.0,22.7532,22.7532,22.7063,22.713,40144.0
2018-05-01 13:00:00,33.93,33.95,33.87,33.9,55632.0,22.7063,22.7197,22.6662,22.6862,55632.0
2018-05-01 13:30:00,33.9,34.07,33.89,34.07,47997.0,22.6862,22.8,22.6795,22.8,47997.0
2018-05-01 14:00:00,34.07,34.12,34.05,34.09,50015.0,22.8,22.8335,22.7866,22.8134,50015.0
2018-05-01 14:30:00,34.1,34.13,34.07,34.13,64129.0,22.8201,22.8402,22.8,22.8402,64129.0
2018-05-01 15:00:00,34.13,34.16,34.09,34.09,68658.0,22.8402,22.8602,22.8134,22.8134,68658.0
2018-05-01 15:30:00,34.09,34.2,34.07,34.12,246080.0,22.8134,22.887,22.8,22.8335,246080.0
2018-05-02 09:30:00,33.95,34.09,33.71,33.74,69118.0,22.7197,22.8134,22.5591,22.5792,69118.0
2018-05-02 10:00:00,33.75,33.93,33.71,33.88,40556.0,22.5859,22.7063,22.5591,22.6729,40556.0
2018-05-02 10:30:00,33.88,34.02,33.85,33.98,34684.0,22.6729,22.7665,22.6528,22.7398,34684.0
2018-05-02 11:00:00,33.98,34.06,33.94,33.99,36468.0,22.7398,22.7933,22.713,22.7465,36468.0
2018-05-02 11:30:00,33.99,34.03,33.93,33.96,48992.0,22.7465,22.7732,22.7063,22.7264,48992.0
2018-05-02 12:00:00,33.95,33.95,33.8,33.85,62432.0,22.7197,22.7197,22.6193,22.6528,62432.0
2018-05-02 12:30:00,33.85,33.86,33.77,33.81,36300.0,22.6528,22.6595,22.5992,22.626,36300.0
2018-05-02 13:00:00,33.81,34.05,33.78,34.05,70235.0,22.626,22.7866,22.6059,22.7866,70235.0
2018-05-02 13:30:00,34.05,34.13,34.0,34.05,161774.0,22.7866,22.8402,22.7532,22.7866,161774.0
2018-05-02 14:00:00,34.05,34.19,34.03,34.09,182318.0,22.7866,22.8803,22.7732,22.8134,182318.0
2018-05-02 14:30:00,34.09,34.11,34.0,34.01,119943.0,22.8134,22.8268,22.7532,22.7599,119943.0
2018-05-02 15:00:00,34.01,34.05,33.94,33.96,326920.0,22.7599,22.7866,22.713,22.7264,326920.0
2018-05-02 15:30:00,33.97,34.01,33.86,34.0,356981.0,22.7331,22.7599,22.6595,22.7532,356981.0
2018-05-03 09:30:00,33.99,34.16,33.93,34.15,74794.0,22.7465,22.8602,22.7063,22.8535,74794.0
2018-05-03 10:00:00,34.12,34.18,33.99,34.1,48456.0,22.8335,22.8736,22.7465,22.8201,48456.0
2018-05-03 10:30:00,34.1,34.18,33.99,34.18,75294.0,22.8201,22.8736,22.7465,22.8736,75294.0
2018-05-03 11:00:00,34.18,34.32,34.18,34.22,44451.0,22.8736,22.9673,22.8736,22.9004,44451.0
2018-05-03 11:30:00,34.22,34.33,34.17,34.27,30794.0,22.9004,22.974,22.8669,22.9338,30794.0
2018-05-03 12:00:00,34.27,34.27,34.04,34.06,46502.0,22.9338,22.9338,22.7799,22.7933,46502.0
2018-05-03 12:30:00,34.07,34.29,34.06,34.29,30421.0,22.8,22.9472,22.7933,22.9472,30421.0
2018-05-03 13:00:00,34.28,34.31,34.18,34.2,23825.0,22.9405,22.9606,22.8736,22.887,23825.0
2018-05-03 13:30:00,34.22,34.35,34.22,34.29,22140.0,22.9004,22.9874,22.9004,22.9472,22140.0
2018-05-03 14:00:00,34.29,34.3,34.22,34.26,90953.0,22.9472,22.9539,22.9004,22.9272,90953.0
2018-05-03 14:30:00,34.28,34.33,34.15,34.21,79071.0,22.9405,22.974,22.8535,22.8937,79071.0
2018-05-03 15:00:00,34.21,34.29,34.19,34.22,69061.0,22.8937,22.9472,22.8803,22.9004,69061.0
2018-05-03 15:30:00,34.22,34.3,34.19,34.29,223068.0,22.9004,22.9539,22.8803,22.9472,223068.0
2018-05-04 09:30:00,34.25,34.42,34.1,34.33,41620.0,22.9205,23.0342,22.8201,22.974,41620.0
2018-05-04 10:00:00,34.35,34.41,34.29,34.38,40308.0,22.9874,23.0275,22.9472,23.0075,40308.0
2018-05-04 10:30:00,34.38,34.41,34.28,34.3,56039.0,23.0075,23.0275,22.9405,22.9539,56039.0
2018-05-04 11:00:00,34.31,34.45,34.3,34.44,36327.0,22.9606,23.0543,22.9539,23.0476,36327.0
2018-05-04 11:30:00,34.43,34.49,34.43,34.46,21159.0,23.0409,23.0811,23.0409,23.061,21159.0
2018-05-04 12:00:00,34.47,34.55,34.45,34.55,23562.0,23.0677,23.1212,23.0543,23.1212,23562.0
2018-05-04 12:30:00,34.54,34.63,34.52,34.56,29259.0,23.1145,23.1748,23.1011,23.1279,29259.0
2018-05-04 13:00:00,34.56,34.69,34.55,34.68,33964.0,23.1279,23.2149,23.1212,23.2082,33964.0
2018-05-04 13:30:00,34.68,34.72,34.54,34.55,61736.0,23.2082,23.235,23.1145,23.1212,61736.0
2018-05-04 14:00:00,34.56,34.62,34.53,34.62,37737.0,23.1279,23.1681,23.1078,23.1681,37737.0
2018-05-04 14:30:00,34.62,34.62,34.54,34.54,52358.0,23.1681,23.1681,23.1145,23.1145,52358.0
2018-05-04 15:00:00,34.55,34.59,34.54,34.55,54340.0,23.1212,23.148,23.1145,23.1212,54340.0
2018-05-04 15:30:00,34.55,34.56,34.35,34.49,292494.0,23.1212,23.1279,22.9874,23.0811,292494.0
2018-05-07 09:30:00,34.57,34.64,34.38,34.45,69302.0,23.1346,23.1815,23.0075,23.0543,69302.0
2018-05-07 10:00:00,34.47,34.51,34.38,34.47,41351.0,23.0677,23.0945,23.0075,23.0677,41351.0
2018-05-07 10:30:00,34.47,34.53,34.32,34.39,47521.0,23.0677,23.1078,22.9673,23.0142,47521.0
2018-05-07 11:00:00,34.38,34.46,34.36,34.44,31364.0,23.0075,23.061,22.9941,23.0476,31364.0
2018-05-07 11:30:00,34.44,34.52,34.41,34.48,27962.0,23.0476,23.1011,23.0275,23.0744,27962.0
2018-05-07 12:00:00,34.48,34.57,34.45,34.55,36238.0,23.0744,23.1346,23.0543,23.1212,36238.0
2018-05-07 12:30:00,34.54,34.55,34.51,34.54,23222.0,23.1145,23.1212,23.0945,23.1145,23222.0
2018-05-07 13:00:00,34.54,34.54,34.45,34.46,31615.0,23.1145,23.1145,23.0543,23.061,31615.0
2018-05-07 13:30:00,34.47,34.49,34.4,34.42,40155.0,23.0677,23.0811,23.0208,23.0342,40155.0
2018-05-07 14:00:00,34.44,34.54,34.42,34.53,56049.0,23.0476,23.1145,23.0342,23.1078,56049.0
2018-05-07 14:30:00,34.53,34.57,34.48,34.5,64903.0,23.1078,23.1346,23.0744,23.0878,64903.0
2018-05-07 15:00:00,34.5,34.51,34.36,34.41,93361.0,23.0878,23.0945,22.9941,23.0275,93361.0
2018-05-07 15:30:00,34.41,34.44,34.37,34.41,316355.0,23.0275,23.0476,23.0008,23.0275,316355.0
2018-05-08 09:30:00,34.43,34.52,34.07,34.11,64283.0,23.0409,23.1011,22.8,22.8268,64283.0
2018-05-08 10:00:00,34.15,34.2,34.03,34.09,52609.0,22.8535,22.887,22.7732,22.8134,52609.0
2018-05-08 10:30:00,34.09,34.14,33.96,33.98,57678.0,22.8134,22.8468,22.7264,22.7398,57678.0
2018-05-08 11:00:00,33.96,33.97,33.9,33.94,55667.0,22.7264,22.7331,22.6862,22.713,55667.0
2018-05-08 11:30:00,33.94,33.94,33.86,33.86,55009.0,22.713,22.713,22.6595,22.6595,55009.0
2018-05-08 12:00:00,33.85,33.87,33.7,33.71,68638.0,22.6528,22.6662,22.5524,22.5591,68638.0
2018-05-08 12:30:00,33.7,33.72,33.63,33.65,75390.0,22.5524,22.5658,22.5056,22.5189,75390.0
2018-05-08 13:00:00,33.65,33.66,33.57,33.63,75702.0,22.5189,22.5256,22.4654,22.5056,75702.0
2018-05-08 13:30:00,33.63,33.67,33.59,33.63,60376.0,22.5056,22.5323,22.4788,22.5056,60376.0
2018-05-08 14:00:00,33.64,33.66,33.55,33.56,88780.0,22.5122,22.5256,22.452,22.4587,88780.0
2018-05-08 14:30:00,33.58,33.67,33.57,33.6,78153.0,22.4721,22.5323,22.4654,22.4855,78153.0
2018-05-08 15:00:00,33.6,33.66,33.58,33.63,92456.0,22.4855,22.5256,22.4721,22.5056,92456.0
2018-05-08 15:30:00,33.64,33.65,33.4,33.5,523821.0,22.5122,22.5189,22.3516,22.4186,523821.0
2018-05-09 09:30:00,33.64,33.93,33.52,33.63,129805.0,22.5122,22.7063,22.4319,22.5056,129805.0
2018-05-09 10:00:00,33.63,33.67,33.35,33.4,85901.0,22.5056,22.5323,22.3182,22.3516,85901.0
2018-05-09 10:30:00,33.41,33.43,33.24,33.27,79272.0,22.3583,22.3717,22.2446,22.2646,79272.0
2018-05-09 11:00:00,33.27,33.32,33.21,33.3,53952.0,22.2646,22.2981,22.2245,22.2847,53952.0
2018-05-09 11:30:00,33.29,33.33,33.25,33.32,44077.0,22.278,22.3048,22.2513,22.2981,44077.0
2018-05-09 12:00:00,33.32,33.36,33.27,33.29,51424.0,22.2981,22.3249,22.2646,22.278,51424.0
2018-05-09 12:30:00,33.29,33.3,33.23,33.29,58073.0,22.278,22.2847,22.2379,22.278,58073.0
2018-05-09 13:00:00,33.3,33.36,33.29,33.36,42814.0,22.2847,22.3249,22.278,22.3249,42814.0
2018-05-09 13:30:00,33.36,33.37,33.32,33.35,66375.0,22.3249,22.3316,22.2981,22.3182,66375.0
2018-05-09 14:00:00,33.34,33.4,33.31,33.37,80089.0,22.3115,22.3516,22.2914,22.3316,80089.0
2018-05-09 14:30:00,33.37,33.44,33.36,33.43,60254.0,22.3316,22.3784,22.3249,22.3717,60254.0
2018-05-09 15:00:00,33.42,33.43,33.34,33.36,63691.0,22.365,22.3717,22.3115,22.3249,63691.0
2018-05-09 15:30:00,33.37,33.42,33.34,33.41,358905.0,22.3316,22.365,22.3115,22.3583,358905.0
2018-05-10 09:30:00,33.65,33.86,33.52,33.85,70943.0,22.5189,22.6595,22.4319,22.6528,70943.0
2018-05-10 10:00:00,33.86,33.87,33.67,33.7,78180.0,22.6595,22.6662,22.5323,22.5524,78180.0
2018-05-10 10:30:00,33.7,33.73,33.51,33.57,49894.0,22.5524,22.5725,22.4252,22.4654,49894.0
2018-05-10 11:00:00,33.58,33.71,33.56,33.68,58286.0,22.4721,22.5591,22.4587,22.539,58286.0
2018-05-10 11:30:00,33.69,33.75,33.63,33.74,70123.0,22.5457,22.5859,22.5056,22.5792,70123.0
2018-05-10 12:00:00,33.76,33.79,33.68,33.7,51318.0,22.5925,22.6126,22.539,22.5524,51318.0
2018-05-10 12:30:00,33.71,33.74,33.69,33.72,39855.0,22.5591,22.5792,22.5457,22.5658,39855.0
2018-05-10 13:00:00,33.72,33.74,33.66,33.66,34355.0,22.5658,22.5792,22.5256,22.5256,34355.0
2018-05-10 13:30:00,33.66,33.73,33.64,33.73,53424.0,22.5256,22.5725,22.5122,22.5725,53424.0
2018-05-10 14:00:00,33.73,33.74,33.67,33.69,39150.0,22.5725,22.5792,22.5323,22.5457,39150.0
2018-05-10 14:30:00,33.69,33.73,33.66,33.7,57391.0,22.5457,22.5725,22.5256,22.5524,57391.0
2018-05-10 15:00:00,33.7,33.72,33.65,33.66,56519.0,22.5524,22.5658,22.5189,22.5256,56519.0
2018-05-10 15:30:00,33.65,33.72,33.63,33.71,303301.0,22.5189,22.5658,22.5056,22.5591,303301.0
2018-05-11 09:30:00,33.83,34.06,33.77,33.84,68396.0,22.6394,22.7933,22.5992,22.6461,68396.0
2018-05-11 10:00:00,33.86,33.88,33.64,33.77,40586.0,22.6595,22.6729,22.5122,22.5992,40586.0
2018-05-11 10:30:00,33.77,33.77,33.62,33.68,59108.0,22.5992,22.5992,22.4989,22.539,59108.0
2018-05-11 11:00:00,33.67,33.68,33.57,33.59,47245.0,22.5323,22.539,22.4654,22.4788,47245.0
2018-05-11 11:30:00,33.59,33.61,33.48,33.51,55361.0,22.4788,22.4922,22.4052,22.4252,55361.0
2018-05-11 12:00:00,33.52,33.52,33.38,33.42,55455.0,22.4319,22.4319,22.3382,22.365,55455.0
2018-05-11 12:30:00,33.42,33.5,33.42,33.45,42391.0,22.365,22.4186,22.365,22.3851,42391.0
2018-05-11 13:00:00,33.46,33.48,33.43,33.47,44267.0,22.3918,22.4052,22.3717,22.3985,44267.0
2018-05-11 13:30:00,33.47,33.5,33.42,33.49,49887.0,22.3985,22.4186,22.365,22.4119,49887.0
2018-05-11 14:00:00,33.48,33.57,33.47,33.55,50769.0,22.4052,22.4654,22.3985,22.452,50769.0
2018-05-11 14:30:00,33.56,33.63,33.55,33.59,50062.0,22.4587,22.5056,22.452,22.4788,50062.0
2018-05-11 15:00:00,33.59,33.63,33.59,33.61,60000.0,22.4788,22.5056,22.4788,22.4922,60000.0
2018-05-11 15:30:00,33.6,33.61,33.49,33.54,205813.0,22.4855,22.4922,22.4119,22.4453,205813.0
2018-05-14 09:30:00,33.53,33.79,33.5,33.79,38574.0,22.4386,22.6126,22.4186,22.6126,38574.0
2018-05-14 10:00:00,33.78,33.78,33.59,33.64,26335.0,22.6059,22.6059,22.4788,22.5122,26335.0
2018-05-14 10:30:00,33.65,33.65,33.48,33.49,26067.0,22.5189,22.5189,22.4052,22.4119,26067.0
2018-05-14 11:00:00,33.48,33.48,33.35,33.35,32632.0,22.4052,22.4052,22.3182,22.3182,32632.0
2018-05-14 11:30:00,33.35,33.42,33.35,33.42,42671.0,22.3182,22.365,22.3182,22.365,42671.0
2018-05-14 12:00:00,33.43,33.46,33.23,33.25,41512.0,22.3717,22.3918,22.2379,22.2513,41512.0
2018-05-14 12:30:00,33.26,33.28,33.23,33.27,23870.0,22.2579,22.2713,22.2379,22.2646,23870.0
2018-05-14 13:00:00,33.27,33.37,33.25,33.37,33479.0,22.2646,22.3316,22.2513,22.3316,33479.0
2018-05-14 13:30:00,33.36,33.41,33.34,33.37,29063.0,22.3249,22.3583,22.3115,22.3316,29063.0
2018-05-14 14:00:00,33.37,33.4,33.31,33.38,45308.0,22.3316,22.3516,22.2914,22.3382,45308.0
2018-05-14 14:30:00,33.38,33.45,33.37,33.43,35359.0,22.3382,22.3851,22.3316,22.3717,35359.0
2018-05-14 15:00:00,33.44,33.5,33.41,33.5,35351.0,22.3784,22.4186,22.3583,22.4186,35351.0
2018-05-14 15:30:00,33.5,33.52,33.44,33.51,129482.0,22.4186,22.4319,22.3784,22.4252,129482.0
2018-05-15 09:30:00,33.27,33.32,32.7,32.88,163954.0,22.2646,22.2981,21.8832,22.0036,163954.0
2018-05-15 10:00:00,32.87,32.97,32.85,32.92,72320.0,21.997,22.0639,21.9836,22.0304,72320.0
2018-05-15 10:30:00,32.91,32.94,32.85,32.9,67631.0,22.0237,22.0438,21.9836,22.017,67631.0
2018-05-15 11:00:00,32.9,32.9,32.8,32.86,60847.0,22.017,22.017,21.9501,21.9903,60847.0
2018-05-15 11:30:00,32.86,32.88,32.72,32.74,112718.0,21.9903,22.0036,21.8966,21.91,112718.0
2018-05-15 12:00:00,32.75,32.82,32.65,32.75,116150.0,21.9166,21.9635,21.8497,21.9166,116150.0
2018-05-15 12:30:00,32.75,32.76,32.6,32.61,75916.0,21.9166,21.9233,21.8163,21.823,75916.0
2018-05-15 13:00:00,32.6,32.62,32.53,32.55,84565.0,21.8163,21.8296,21.7694,21.7828,84565.0
2018-05-15 13:30:00,32.56,32.76,32.54,32.67,115524.0,21.7895,21.9233,21.7761,21.8631,115524.0
2018-05-15 14:00:00,32.67,32.8,32.66,32.74,144354.0,21.8631,21.9501,21.8564,21.91,144354.0
2018-05-15 14:30:00,32.73,32.83,32.72,32.81,75393.0,21.9033,21.9702,21.8966,21.9568,75393.0
2018-05-15 15:00:00,32.82,32.82,32.72,32.73,105505.0,21.9635,21.9635,21.8966,21.9033,105505.0
2018-05-15 15:30:00,32.73,32.78,32.64,32.76,355922.0,21.9033,21.9367,21.843,21.9233,355922.0
2018-05-16 09:30:00,32.88,33.17,32.88,32.9,54524.0,22.0036,22.1977,22.0036,22.017,54524.0
2018-05-16 10:00:00,32.9,32.91,32.72,32.8,74598.0,22.017,22.0237,21.8966,21.9501,74598.0
2018-05-16 10:30:00,32.8,32.81,32.74,32.75,79832.0,21.9501,21.9568,21.91,21.9166,79832.0
2018-05-16 11:00:00,32.76,32.78,32.73,32.73,82669.0,21.9233,21.9367,21.9033,21.9033,82669.0
2018-05-16 11:30:00,32.74,32.87,32.68,32.87,141593.0,21.91,21.997,21.8698,21.997,141593.0
2018-05-16 12:00:00,32.87,32.95,32.85,32.86,36573.0,21.997,22.0505,21.9836,21.9903,36573.0
2018-05-16 12:30:00,32.86,32.88,32.77,32.77,23420.0,21.9903,22.0036,21.93,21.93,23420.0
2018-05-16 13:00:00,32.77,32.77,32.75,32.76,40978.0,21.93,21.93,21.9166,21.9233,40978.0
2018-05-16 13:30:00,32.76,32.79,32.75,32.76,39674.0,21.9233,21.9434,21.9166,21.9233,39674.0
2018-05-16 14:00:00,32.75,32.76,32.65,32.66,82854.0,21.9166,21.9233,21.8497,21.8564,82854.0
2018-05-16 14:30:00,32.66,32.7,32.6,32.69,65170.0,21.8564,21.8832,21.8163,21.8765,65170.0
2018-05-16 15:00:00,32.69,32.74,32.62,32.63,92190.0,21.8765,21.91,21.8296,21.8363,92190.0
2018-05-16 15:30:00,32.62,32.64,32.56,32.63,178070.0,21.8296,21.843,21.7895,21.8363,178070.0
2018-05-17 09:30:00,32.62,32.78,32.62,32.65,49629.0,21.8296,21.9367,21.8296,21.8497,49629.0
2018-05-17 10:00:00,32.66,32.67,32.41,32.43,62560.0,21.8564,21.8631,21.6891,21.7025,62560.0
2018-05-17 10:30:00,32.43,32.48,32.41,32.45,72159.0,21.7025,21.736,21.6891,21.7159,72159.0
2018-05-17 11:00:00,32.45,32.46,32.24,32.25,89946.0,21.7159,21.7226,21.5753,21.582,89946.0
2018-05-17 11:30:00,32.26,32.26,32.16,32.17,58239.0,21.5887,21.5887,21.5218,21.5285,58239.0
2018-05-17 12:00:00,32.16,32.2,32.16,32.19,36547.0,21.5218,21.5486,21.5218,21.5419,36547.0
2018-05-17 12:30:00,32.19,32.21,32.13,32.17,48803.0,21.5419,21.5553,21.5017,21.5285,48803.0
2018-05-17 13:00:00,32.19,32.21,32.16,32.21,31798.0,21.5419,21.5553,21.5218,21.5553,31798.0
2018-05-17 13:30:00,32.21,32.25,32.11,32.12,39724.0,21.5553,21.582,21.4884,21.495,39724.0
2018-05-17 14:00:00,32.11,32.13,32.09,32.11,45827.0,21.4884,21.5017,21.475,21.4884,45827.0
2018-05-17 14:30:00,32.11,32.11,32.03,32.04,39437.0,21.4884,21.4884,21.4348,21.4415,39437.0
2018-05-17 15:00:00,32.04,32.07,31.96,32.02,114129.0,21.4415,21.4616,21.388,21.4281,114129.0
2018-05-17 15:30:00,32.02,32.06,31.97,32.04,249794.0,21.4281,21.4549,21.3947,21.4415,249794.0
2018-05-18 09:30:00,32.12,32.21,32.02,32.14,102337.0,21.495,21.5553,21.4281,21.5084,102337.0
2018-05-18 10:00:00,32.11,32.19,32.11,32.15,38840.0,21.4884,21.5419,21.4884,21.5151,38840.0
2018-05-18 10:30:00,32.16,32.2,32.07,32.07,93547.0,21.5218,21.5486,21.4616,21.4616,93547.0
2018-05-18 11:00:00,32.07,32.09,31.97,31.98,55914.0,21.4616,21.475,21.3947,21.4014,55914.0
2018-05-18 11:30:00,31.98,32.0,31.95,31.97,39273.0,21.4014,21.4147,21.3813,21.3947,39273.0
2018-05-18 12:00:00,31.97,32.0,31.95,31.96,52091.0,21.3947,21.4147,21.3813,21.388,52091.0
2018-05-18 12:30:00,31.96,31.96,31.87,31.94,92237.0,21.388,21.388,21.3277,21.3746,92237.0
2018-05-18 13:00:00,31.94,31.98,31.92,31.93,34268.0,21.3746,21.4014,21.3612,21.3679,34268.0
2018-05-18 13:30:00,31.93,31.97,31.92,31.95,37325.0,21.3679,21.3947,21.3612,21.3813,37325.0
2018-05-18 14:00:00,31.95,31.99,31.94,31.99,24720.0,21.3813,21.408,21.3746,21.408,24720.0
2018-05-18 14:30:00,31.98,32.07,31.98,32.05,40972.0,21.4014,21.4616,21.4014,21.4482,40972.0
2018-05-18 15:00:00,32.05,32.05,32.01,32.04,38349.0,21.4482,21.4482,21.4214,21.4415,38349.0
2018-05-18 15:30:00,32.04,32.08,32.02,32.08,139744.0,21.4415,21.4683,21.4281,21.4683,139744.0
2018-05-21 09:30:00,32.21,32.3,32.05,32.17,79980.0,21.5553,21.6155,21.4482,21.5285,79980.0
2018-05-21 10:00:00,32.18,32.37,32.17,32.34,70605.0,21.5352,21.6623,21.5285,21.6423,70605.0
2018-05-21 10:30:00,32.33,32.43,32.33,32.38,36218.0,21.6356,21.7025,21.6356,21.669,36218.0
2018-05-21 11:00:00,32.39,32.4,32.33,32.37,52302.0,21.6757,21.6824,21.6356,21.6623,52302.0
2018-05-21 11:30:00,32.37,32.42,32.34,32.41,59386.0,21.6623,21.6958,21.6423,21.6891,59386.0
2018-05-21 12:00:00,32.42,32.51,32.41,32.49,54314.0,21.6958,21.756,21.6891,21.7427,54314.0
2018-05-21 12:30:00,32.5,32.55,32.48,32.53,67599.0,21.7493,21.7828,21.736,21.7694,67599.0
2018-05-21 13:00:00,32.53,32.63,32.53,32.63,27318.0,21.7694,21.8363,21.7694,21.8363,27318.0
2018-05-21 13:30:00,32.63,32.69,32.61,32.65,24173.0,21.8363,21.8765,21.823,21.8497,24173.0
2018-05-21 14:00:00,32.65,32.72,32.62,32.7,41193.0,21.8497,21.8966,21.8296,21.8832,41193.0
2018-05-21 14:30:00,32.7,32.72,32.69,32.7,50607.0,21.8832,21.8966,21.8765,21.8832,50607.0
2018-05-21 15:00:00,32.7,32.76,32.68,32.68,86658.0,21.8832,21.9233,21.8698,21.8698,86658.0
2018-05-21 15:30:00,32.68,32.73,32.63,32.67,388389.0,21.8698,21.9033,21.8363,21.8631,388389.0
2018-05-22 09:30:00,32.67,32.7,32.27,32.53,89493.0,21.8631,21.8832,21.5954,21.7694,89493.0
2018-05-22 10:00:00,32.54,32.58,32.42,32.47,32671.0,21.7761,21.8029,21.6958,21.7293,32671.0
2018-05-22 10:30:00,32.48,32.6,32.47,32.53,78638.0,21.736,21.8163,21.7293,21.7694,78638.0
2018-05-22 11:00:00,32.53,32.57,32.44,32.56,40078.0,21.7694,21.7962,21.7092,21.7895,40078.0
2018-05-22 11:30:00,32.56,32.6,32.5,32.57,39162.0,21.7895,21.8163,21.7493,21.7962,39162.0
2018-05-22 12:00:00,32.57,32.58,32.48,32.51,57804.0,21.7962,21.8029,21.736,21.756,57804.0
2018-05-22 12:30:00,32.51,32.53,32.46,32.48,35777.0,21.756,21.7694,21.7226,21.736,35777.0
2018-05-22 13:00:00,32.49,32.49,32.45,32.47,36007.0,21.7427,21.7427,21.7159,21.7293,36007.0
2018-05-22 13:30:00,32.47,32.47,32.39,32.42,36870.0,21.7293,21.7293,21.6757,21.6958,36870.0
2018-05-22 14:00:00,32.43,32.54,32.42,32.52,49574.0,21.7025,21.7761,21.6958,21.7627,49574.0
2018-05-22 14:30:00,32.52,32.64,32.52,32.61,51522.0,21.7627,21.843,21.7627,21.823,51522.0
2018-05-22 15:00:00,32.62,32.68,32.56,32.57,98340.0,21.8296,21.8698,21.7895,21.7962,98340.0
2018-05-22 15:30:00,32.56,32.58,32.48,32.54,257851.0,21.7895,21.8029,21.736,21.7761,257851.0
2018-05-23 09:30:00,32.53,32.65,32.47,32.64,57597.0,21.7694,21.8497,21.7293,21.843,57597.0
2018-05-23 10:00:00,32.65,32.73,32.63,32.71,38511.0,21.8497,21.9033,21.8363,21.8899,38511.0
2018-05-23 10:30:00,32.72,32.9,32.7,32.84,44516.0,21.8966,22.017,21.8832,21.9769,44516.0
2018-05-23 11:00:00,32.83,32.85,32.75,32.81,50869.0,21.9702,21.9836,21.9166,21.9568,50869.0
2018-05-23 11:30:00,32.81,32.82,32.7,32.71,29544.0,21.9568,21.9635,21.8832,21.8899,29544.0
2018-05-23 12:00:00,32.71,32.75,32.64,32.64,30478.0,21.8899,21.9166,21.843,21.843,30478.0
2018-05-23 12:30:00,32.64,32.72,32.63,32.7,37121.0,21.843,21.8966,21.8363,21.8832,37121.0
2018-05-23 13:00:00,32.7,32.72,32.66,32.72,24173.0,21.8832,21.8966,21.8564,21.8966,24173.0
2018-05-23 13:30:00,32.71,32.75,32.7,32.71,24804.0,21.8899,21.9166,21.8832,21.8899,24804.0
2018-05-23 14:00:00,32.7,32.81,32.69,32.77,52084.0,21.8832,21.9568,21.8765,21.93,52084.0
2018-05-23 14:30:00,32.78,32.82,32.72,32.82,41163.0,21.9367,21.9635,21.8966,21.9635,41163.0
2018-05-23 15:00:00,32.83,32.85,32.78,32.8,52196.0,21.9702,21.9836,21.9367,21.9501,52196.0
2018-05-23 15:30:00,32.8,32.87,32.77,32.86,157663.0,21.9501,21.997,21.93,21.9903,157663.0
2018-05-24 09:30:00,32.84,33.04,32.78,32.83,65467.0,21.9769,22.1107,21.9367,21.9702,65467.0
2018-05-24 10:00:00,32.82,32.96,32.8,32.92,35873.0,21.9635,22.0572,21.9501,22.0304,35873.0
2018-05-24 10:30:00,32.93,33.01,32.89,32.99,32793.0,22.0371,22.0906,22.0103,22.0773,32793.0
2018-05-24 11:00:00,32.98,33.01,32.88,32.89,61654.0,22.0706,22.0906,22.0036,22.0103,61654.0
2018-05-24 11:30:00,32.9,32.94,32.86,32.87,28540.0,22.017,22.0438,21.9903,21.997,28540.0
2018-05-24 12:00:00,32.86,32.9,32.81,32.9,30193.0,21.9903,22.017,21.9568,22.017,30193.0
2018-05-24 12:30:00,32.89,32.97,32.88,32.97,72508.0,22.0103,22.0639,22.0036,22.0639,72508.0
2018-05-24 13:00:00,32.97,32.97,32.89,32.91,33448.0,22.0639,22.0639,22.0103,22.0237,33448.0
2018-05-24 13:30:00,32.9,32.93,32.85,32.88,35767.0,22.017,22.0371,21.9836,22.0036,35767.0
2018-05-24 14:00:00,32.87,32.91,32.84,32.85,57513.0,21.997,22.0237,21.9769,21.9836,57513.0
2018-05-24 14:30:00,32.84,32.96,32.82,32.87,59249.0,21.9769,22.0572,21.9635,21.997,59249.0
2018-05-24 15:00:00,32.87,32.95,32.83,32.94,52681.0,21.997,22.0505,21.9702,22.0438,52681.0
2018-05-24 15:30:00,32.93,32.99,32.93,32.98,190602.0,22.0371,22.0773,22.0371,22.0706,190602.0
2018-05-25 09:30:00,33.04,33.15,32.95,33.15,62967.0,22.1107,22.1843,22.0505,22.1843,62967.0
2018-05-25 10:00:00,33.14,33.17,33.09,33.16,47022.0,22.1776,22.1977,22.1442,22.191,47022.0
2018-05-25 10:30:00,33.16,33.17,33.06,33.09,53605.0,22.191,22.1977,22.1241,22.1442,53605.0
2018-05-25 11:00:00,33.09,33.24,33.09,33.21,53609.0,22.1442,22.2446,22.1442,22.2245,53609.0
2018-05-25 11:30:00,33.21,33.21,33.15,33.16,34933.0,22.2245,22.2245,22.1843,22.191,34933.0
2018-05-25 12:00:00,33.16,33.16,33.05,33.06,57540.0,22.191,22.191,22.1174,22.1241,57540.0
2018-05-25 12:30:00,33.07,33.09,33.01,33.02,33296.0,22.1308,22.1442,22.0906,22.0973,33296.0
2018-05-25 13:00:00,33.02,33.07,33.01,33.03,32092.0,22.0973,22.1308,22.0906,22.104,32092.0
2018-05-25 13:30:00,33.03,33.07,33.03,33.07,44063.0,22.104,22.1308,22.104,22.1308,44063.0
2018-05-25 14:00:00,33.07,33.1,33.05,33.09,42760.0,22.1308,22.1509,22.1174,22.1442,42760.0
2018-05-25 14:30:00,33.1,33.1,32.98,32.98,44103.0,22.1509,22.1509,22.0706,22.0706,44103.0
2018-05-25 15:00:00,32.99,32.99,32.9,32.96,100810.0,22.0773,22.0773,22.017,22.0572,100810.0
2018-05-25 15:30:00,32.95,33.0,32.9,32.98,114511.0,22.0505,22.0839,22.017,22.0706,114511.0
2018-05-29 09:30:00,33.02,33.07,32.75,32.91,116752.0,22.0973,22.1308,21.9166,22.0237,116752.0
2018-05-29 10:00:00,32.91,33.12,32.9,33.07,49043.0,22.0237,22.1643,22.017,22.1308,49043.0
2018-05-29 10:30:00,33.06,33.17,33.02,33.16,40061.0,22.1241,22.1977,22.0973,22.191,40061.0
2018-05-29 11:00:00,33.16,33.28,33.15,33.23,51598.0,22.191,22.2713,22.1843,22.2379,51598.0
2018-05-29 11:30:00,33.22,33.31,33.19,33.29,45213.0,22.2312,22.2914,22.2111,22.278,45213.0
2018-05-29 12:00:00,33.29,33.29,33.15,33.2,71186.0,22.278,22.278,22.1843,22.2178,71186.0
2018-05-29 12:30:00,33.2,33.26,33.17,33.25,38971.0,22.2178,22.2579,22.1977,22.2513,38971.0
2018-05-29 13:00:00,33.25,33.34,33.24,33.27,63528.0,22.2513,22.3115,22.2446,22.2646,63528.0
2018-05-29 13:30:00,33.26,33.27,33.2,33.22,41772.0,22.2579,22.2646,22.2178,22.2312,41772.0
2018-05-29 14:00:00,33.23,33.23,33.16,33.21,67493.0,22.2379,22.2379,22.191,22.2245,67493.0
2018-05-29 14:30:00,33.21,33.28,33.16,33.17,60470.0,22.2245,22.2713,22.191,22.1977,60470.0
2018-05-29 15:00:00,33.17,33.22,33.14,33.2,83309.0,22.1977,22.2312,22.1776,22.2178,83309.0
2018-05-29 15:30:00,33.2,33.31,33.19,33.26,176058.0,22.2178,22.2914,22.2111,22.2579,176058.0
2018-05-30 09:30:00,33.26,33.27,32.61,33.03,157770.0,22.2579,22.2646,21.823,22.104,157770.0
2018-05-30 10:00:00,33.03,33.16,33.01,33.14,78351.0,22.104,22.191,22.0906,22.1776,78351.0
2018-05-30 10:30:00,33.14,33.34,33.13,33.26,87503.0,22.1776,22.3115,22.1709,22.2579,87503.0
2018-05-30 11:00:00,33.26,33.41,33.25,33.36,128195.0,22.2579,22.3583,22.2513,22.3249,128195.0
2018-05-30 11:30:00,33.37,33.47,33.33,33.47,140978.0,22.3316,22.3985,22.3048,22.3985,140978.0
2018-05-30 12:00:00,33.46,33.52,33.43,33.47,61343.0,22.3918,22.4319,22.3717,22.3985,61343.0
2018-05-30 12:30:00,33.48,33.63,33.46,33.6,95511.0,22.4052,22.5056,22.3918,22.4855,95511.0
2018-05-30 13:00:00,33.61,33.77,33.6,33.7,58310.0,22.4922,22.5992,22.4855,22.5524,58310.0
2018-05-30 13:30:00,33.7,33.71,33.64,33.65,38096.0,22.5524,22.5591,22.5122,22.5189,38096.0
2018-05-30 14:00:00,33.65,33.68,33.64,33.65,62016.0,22.5189,22.539,22.5122,22.5189,62016.0
2018-05-30 14:30:00,33.65,33.75,33.64,33.65,52770.0,22.5189,22.5859,22.5122,22.5189,52770.0
2018-05-30 15:00:00,33.66,33.68,33.63,33.67,53004.0,22.5256,22.539,22.5056,22.5323,53004.0
2018-05-30 15:30:00,33.67,33.68,33.49,33.5,299757.0,22.5323,22.539,22.4119,22.4186,299757.0
2018-05-31 09:30:00,33.41,33.53,33.2,33.35,159224.0,22.3583,22.4386,22.2178,22.3182,159224.0
2018-05-31 10:00:00,33.36,33.6,33.36,33.53,60002.0,22.3249,22.4855,22.3249,22.4386,60002.0
2018-05-31 10:30:00,33.52,33.61,33.48,33.56,47901.0,22.4319,22.4922,22.4052,22.4587,47901.0
2018-05-31 11:00:00,33.55,33.64,33.5,33.57,46159.0,22.452,22.5122,22.4186,22.4654,46159.0
2018-05-31 11:30:00,33.56,33.7,33.56,33.68,76898.0,22.4587,22.5524,22.4587,22.539,76898.0
2018-05-31 12:00:00,33.67,33.67,33.57,33.58,44507.0,22.5323,22.5323,22.4654,22.4721,44507.0
2018-05-31 12:30:00,33.57,33.61,33.5,33.57,45457.0,22.4654,22.4922,22.4186,22.4654,45457.0
2018-05-31 13:00:00,33.56,33.57,33.49,33.52,384300.0,22.4587,22.4654,22.4119,22.4319,384300.0
2018-05-31 13:30:00,33.52,33.53,33.4,33.4,277252.0,22.4319,22.4386,22.3516,22.3516,277252.0
2018-05-31 14:00:00,33.4,33.41,33.27,33.35,75752.0,22.3516,22.3583,22.2646,22.3182,75752.0
2018-05-31 14:30:00,33.35,33.36,33.26,33.3,265382.0,22.3182,22.3249,22.2579,22.2847,265382.0
2018-05-31 15:00:00,33.29,33.35,33.27,33.29,281472.0,22.278,22.3182,22.2646,22.278,281472.0
2018-05-31 15:30:00,33.28,33.32,33.22,33.29,463572.0,22.2713,22.2981,22.2312,22.278,463572.0
2018-06-01 09:30:00,33.35,33.4,33.15,33.4,65340.0,22.3182,22.3516,22.1843,22.3516,65340.0
2018-06-01 10:00:00,33.39,33.62,33.37,33.55,53663.0,22.3449,22.4989,22.3316,22.452,53663.0
2018-06-01 10:30:00,33.55,33.73,33.55,33.72,56430.0,22.452,22.5725,22.452,22.5658,56430.0
2018-06-01 11:00:00,33.73,33.78,33.67,33.78,88313.0,22.5725,22.6059,22.5323,22.6059,88313.0
2018-06-01 11:30:00,33.77,33.82,33.67,33.8,62031.0,22.5992,22.6327,22.5323,22.6193,62031.0
2018-06-01 12:00:00,33.8,33.89,33.79,33.87,52170.0,22.6193,22.6795,22.6126,22.6662,52170.0
2018-06-01 12:30:00,33.87,34.01,33.87,33.98,68583.0,22.6662,22.7599,22.6662,22.7398,68583.0
2018-06-01 13:00:00,33.98,34.1,33.96,34.09,51539.0,22.7398,22.8201,22.7264,22.8134,51539.0
2018-06-01 13:30:00,34.1,34.1,34.04,34.06,40040.0,22.8201,22.8201,22.7799,22.7933,40040.0
2018-06-01 14:00:00,34.05,34.08,34.01,34.05,38735.0,22.7866,22.8067,22.7599,22.7866,38735.0
2018-06-01 14:30:00,34.05,34.12,34.04,34.07,44955.0,22.7866,22.8335,22.7799,22.8,44955.0
2018-06-01 15:00:00,34.07,34.07,33.99,34.01,54483.0,22.8,22.8,22.7465,22.7599,54483.0
2018-06-01 15:30:00,34.0,34.07,33.95,33.96,218385.0,22.7532,22.8,22.7197,22.7264,218385.0
2018-06-04 09:30:00,34.15,34.47,34.14,34.35,111992.0,22.8535,23.0677,22.8468,22.9874,111992.0
2018-06-04 10:00:00,34.37,34.47,34.32,34.41,107951.0,23.0008,23.0677,22.9673,23.0275,107951.0
2018-06-04 10:30:00,34.4,34.4,34.22,34.24,68317.0,23.0208,23.0208,22.9004,22.9138,68317.0
2018-06-04 11:00:00,34.25,34.39,34.23,34.37,85581.0,22.9205,23.0142,22.9071,23.0008,85581.0
2018-06-04 11:30:00,34.37,34.45,34.27,34.45,48383.0,23.0008,23.0543,22.9338,23.0543,48383.0
2018-06-04 12:00:00,34.44,34.44,34.34,34.42,58156.0,23.0476,23.0476,22.9807,23.0342,58156.0
2018-06-04 12:30:00,34.42,34.45,34.4,34.41,35699.0,23.0342,23.0543,23.0208,23.0275,35699.0
2018-06-04 13:00:00,34.4,34.44,34.38,34.41,53893.0,23.0208,23.0476,23.0075,23.0275,53893.0
2018-06-04 13:30:00,34.41,34.46,34.38,34.45,46189.0,23.0275,23.061,23.0075,23.0543,46189.0
2018-06-04 14:00:00,34.44,34.52,34.43,34.47,68587.0,23.0476,23.1011,23.0409,23.0677,68587.0
2018-06-04 14:30:00,34.46,34.49,34.43,34.44,100499.0,23.061,23.0811,23.0409,23.0476,100499.0
2018-06-04 15:00:00,34.44,34.53,34.43,34.47,143253.0,23.0476,23.1078,23.0409,23.0677,143253.0
2018-06-04 15:30:00,34.47,34.58,34.47,34.56,212480.0,23.0677,23.1413,23.0677,23.1279,212480.0
2018-06-05 09:30:00,34.62,34.67,34.36,34.61,68535.0,23.1681,23.2015,22.9941,23.1614,68535.0
2018-06-05 10:00:00,34.61,34.65,34.53,34.64,73529.0,23.1614,23.1881,23.1078,23.1815,73529.0
2018-06-05 10:30:00,34.63,34.64,34.58,34.64,43858.0,23.1748,23.1815,23.1413,23.1815,43858.0
2018-06-05 11:00:00,34.63,34.68,34.55,34.6,50028.0,23.1748,23.2082,23.1212,23.1547,50028.0
2018-06-05 11:30:00,34.61,34.63,34.51,34.56,135466.0,23.1614,23.1748,23.0945,23.1279,135466.0
2018-06-05 12:00:00,34.55,34.62,34.53,34.55,84460.0,23.1212,23.1681,23.1078,23.1212,84460.0
2018-06-05 12:30:00,34.56,34.56,34.38,34.4,32518.0,23.1279,23.1279,23.0075,23.0208,32518.0
2018-06-05 13:00:00,34.38,34.45,34.36,34.4,55357.0,23.0075,23.0543,22.9941,23.0208,55357.0
2018-06-05 13:30:00,34.4,34.41,34.38,34.4,52481.0,23.0208,23.0275,23.0075,23.0208,52481.0
2018-06-05 14:00:00,34.4,34.5,34.39,34.5,45154.0,23.0208,23.0878,23.0142,23.0878,45154.0
2018-06-05 14:30:00,34.49,34.49,34.38,34.43,85376.0,23.0811,23.0811,23.0075,23.0409,85376.0
2018-06-05 15:00:00,34.43,34.48,34.41,34.44,69732.0,23.0409,23.0744,23.0275,23.0476,69732.0
2018-06-05 15:30:00,34.44,34.48,34.37,34.45,258998.0,23.0476,23.0744,23.0008,23.0543,258998.0
2018-06-06 09:30:00,34.46,34.46,34.26,34.41,63028.0,23.061,23.061,22.9272,23.0275,63028.0
2018-06-06 10:00:00,34.4,34.42,34.27,34.33,72219.0,23.0208,23.0342,22.9338,22.974,72219.0
2018-06-06 10:30:00,34.31,34.36,34.29,34.33,47873.0,22.9606,22.9941,22.9472,22.974,47873.0
2018-06-06 11:00:00,34.33,34.37,34.3,34.35,63692.0,22.974,23.0008,22.9539,22.9874,63692.0
2018-06-06 11:30:00,34.35,34.41,34.33,34.37,60407.0,22.9874,23.0275,22.974,23.0008,60407.0
2018-06-06 12:00:00,34.36,34.43,34.36,34.41,28656.0,22.9941,23.0409,22.9941,23.0275,28656.0
2018-06-06 12:30:00,34.4,34.5,34.4,34.44,24666.0,23.0208,23.0878,23.0208,23.0476,24666.0
2018-06-06 13:00:00,34.46,34.52,34.43,34.49,39771.0,23.061,23.1011,23.0409,23.0811,39771.0
2018-06-06 13:30:00,34.49,34.5,34.42,34.48,31790.0,23.0811,23.0878,23.0342,23.0744,31790.0
2018-06-06 14:00:00,34.47,34.58,34.45,34.52,100999.0,23.0677,23.1413,23.0543,23.1011,100999.0
2018-06-06 14:30:00,34.52,34.66,34.51,34.62,45201.0,23.1011,23.1948,23.0945,23.1681,45201.0
2018-06-06 15:00:00,34.62,34.64,34.58,34.63,55475.0,23.1681,23.1815,23.1413,23.1748,55475.0
2018-06-06 15:30:00,34.63,34.69,34.6,34.64,270237.0,23.1748,23.2149,23.1547,23.1815,270237.0
2018-06-07 09:30:00,34.69,34.81,34.64,34.77,63087.0,23.2149,23.2952,23.1815,23.2685,63087.0
2018-06-07 10:00:00,34.76,34.76,34.55,34.56,56596.0,23.2618,23.2618,23.1212,23.1279,56596.0
2018-06-07 10:30:00,34.55,34.74,34.54,34.64,76044.0,23.1212,23.2484,23.1145,23.1815,76044.0
2018-06-07 11:00:00,34.63,34.76,34.63,34.7,171346.0,23.1748,23.2618,23.1748,23.2216,171346.0
2018-06-07 11:30:00,34.7,34.73,34.58,34.62,267224.0,23.2216,23.2417,23.1413,23.1681,267224.0
2018-06-07 12:00:00,34.62,34.77,34.61,34.77,42929.0,23.1681,23.2685,23.1614,23.2685,42929.0
2018-06-07 12:30:00,34.77,34.9,34.74,34.89,54918.0,23.2685,23.3554,23.2484,23.3488,54918.0
2018-06-07 13:00:00,34.9,34.96,34.88,34.89,56857.0,23.3554,23.3956,23.3421,23.3488,56857.0
2018-06-07 13:30:00,34.88,34.95,34.74,34.74,42550.0,23.3421,23.3889,23.2484,23.2484,42550.0
2018-06-07 14:00:00,34.74,34.79,34.67,34.77,41272.0,23.2484,23.2818,23.2015,23.2685,41272.0
2018-06-07 14:30:00,34.77,34.8,34.71,34.73,104835.0,23.2685,23.2885,23.2283,23.2417,104835.0
2018-06-07 15:00:00,34.73,34.83,34.67,34.83,98201.0,23.2417,23.3086,23.2015,23.3086,98201.0
2018-06-07 15:30:00,34.84,34.84,34.74,34.8,330031.0,23.3153,23.3153,23.2484,23.2885,330031.0
2018-06-08 09:30:00,34.6,34.83,34.5,34.8,195254.0,23.1547,23.3086,23.0878,23.2885,195254.0
2018-06-08 10:00:00,34.81,34.81,34.56,34.61,74982.0,23.2952,23.2952,23.1279,23.1614,74982.0
2018-06-08 10:30:00,34.6,34.63,34.54,34.59,107201.0,23.1547,23.1748,23.1145,23.148,107201.0
2018-06-08 11:00:00,34.59,34.61,34.45,34.51,121563.0,23.148,23.1614,23.0543,23.0945,121563.0
2018-06-08 11:30:00,34.51,34.53,34.37,34.42,68051.0,23.0945,23.1078,23.0008,23.0342,68051.0
2018-06-08 12:00:00,34.41,34.52,34.4,34.5,52231.0,23.0275,23.1011,23.0208,23.0878,52231.0
2018-06-08 12:30:00,34.51,34.51,34.41,34.42,98471.0,23.0945,23.0945,23.0275,23.0342,98471.0
2018-06-08 13:00:00,34.41,34.46,34.39,34.45,63946.0,23.0275,23.061,23.0142,23.0543,63946.0
2018-06-08 13:30:00,34.46,34.47,34.37,34.43,64999.0,23.061,23.0677,23.0008,23.0409,64999.0
2018-06-08 14:00:00,34.43,34.48,34.38,34.47,79822.0,23.0409,23.0744,23.0075,23.0677,79822.0
2018-06-08 14:30:00,34.48,34.56,34.46,34.55,73374.0,23.0744,23.1279,23.061,23.1212,73374.0
2018-06-08 15:00:00,34.55,34.68,34.54,34.62,107003.0,23.1212,23.2082,23.1145,23.1681,107003.0
2018-06-08 15:30:00,34.62,34.63,34.56,34.61,283446.0,23.1681,23.1748,23.1279,23.1614,283446.0
2018-06-11 09:30:00,34.61,34.63,34.45,34.62,59226.0,23.1614,23.1748,23.0543,23.1681,59226.0
2018-06-11 10:00:00,34.6,34.64,34.45,34.54,40152.0,23.1547,23.1815,23.0543,23.1145,40152.0
2018-06-11 10:30:00,34.54,34.64,34.53,34.54,77803.0,23.1145,23.1815,23.1078,23.1145,77803.0
2018-06-11 11:00:00,34.55,34.64,34.52,34.64,39217.0,23.1212,23.1815,23.1011,23.1815,39217.0
2018-06-11 11:30:00,34.65,34.68,34.59,34.64,47281.0,23.1881,23.2082,23.148,23.1815,47281.0
2018-06-11 12:00:00,34.64,34.69,34.62,34.69,39442.0,23.1815,23.2149,23.1681,23.2149,39442.0
2018-06-11 12:30:00,34.7,34.7,34.64,34.69,53239.0,23.2216,23.2216,23.1815,23.2149,53239.0
2018-06-11 13:00:00,34.7,34.72,34.65,34.65,36454.0,23.2216,23.235,23.1881,23.1881,36454.0
2018-06-11 13:30:00,34.65,34.66,34.55,34.59,40080.0,23.1881,23.1948,23.1212,23.148,40080.0
2018-06-11 14:00:00,34.59,34.67,34.59,34.59,56288.0,23.148,23.2015,23.148,23.148,56288.0
2018-06-11 14:30:00,34.59,34.65,34.58,34.63,59701.0,23.148,23.1881,23.1413,23.1748,59701.0
2018-06-11 15:00:00,34.63,34.68,34.55,34.68,388834.0,23.1748,23.2082,23.1212,23.2082,388834.0
2018-06-11 15:30:00,34.68,34.71,34.63,34.64,189725.0,23.2082,23.2283,23.1748,23.1815,189725.0
2018-06-12 09:30:00,34.64,34.87,34.6,34.81,90281.0,23.1815,23.3354,23.1547,23.2952,90281.0
2018-06-12 10:00:00,34.81,35.03,34.78,35.03,110579.0,23.2952,23.4424,23.2751,23.4424,110579.0
2018-06-12 10:30:00,35.02,35.1,35.01,35.03,59338.0,23.4358,23.4893,23.4291,23.4424,59338.0
2018-06-12 11:00:00,35.03,35.06,34.96,34.98,31661.0,23.4424,23.4625,23.3956,23.409,31661.0
2018-06-12 11:30:00,34.98,34.98,34.89,34.93,79586.0,23.409,23.409,23.3488,23.3755,79586.0
2018-06-12 12:00:00,34.93,34.97,34.88,34.91,212530.0,23.3755,23.4023,23.3421,23.3621,212530.0
2018-06-12 12:30:00,34.92,34.97,34.86,34.95,223031.0,23.3688,23.4023,23.3287,23.3889,223031.0
2018-06-12 13:00:00,34.97,34.97,34.85,34.92,132201.0,23.4023,23.4023,23.322,23.3688,132201.0
2018-06-12 13:30:00,34.93,35.02,34.89,35.02,88746.0,23.3755,23.4358,23.3488,23.4358,88746.0
2018-06-12 14:00:00,35.02,35.14,34.98,35.06,54491.0,23.4358,23.5161,23.409,23.4625,54491.0
2018-06-12 14:30:00,35.05,35.13,35.01,35.11,49605.0,23.4558,23.5094,23.4291,23.496,49605.0
2018-06-12 15:00:00,35.11,35.14,35.0,35.02,84852.0,23.496,23.5161,23.4224,23.4358,84852.0
2018-06-12 15:30:00,35.02,35.09,35.0,35.01,263850.0,23.4358,23.4826,23.4224,23.4291,263850.0
2018-06-13 09:30:00,35.07,35.11,34.92,35.02,189281.0,23.4692,23.496,23.3688,23.4358,189281.0
2018-06-13 10:00:00,35.01,35.05,34.95,34.99,73455.0,23.4291,23.4558,23.3889,23.4157,73455.0
2018-06-13 10:30:00,34.99,34.99,34.82,34.92,190144.0,23.4157,23.4157,23.3019,23.3688,190144.0
2018-06-13 11:00:00,34.93,35.04,34.92,35.02,113745.0,23.3755,23.4491,23.3688,23.4358,113745.0
2018-06-13 11:30:00,35.02,35.03,34.87,34.89,166668.0,23.4358,23.4424,23.3354,23.3488,166668.0
2018-06-13 12:00:00,34.89,34.91,34.78,34.8,64658.0,23.3488,23.3621,23.2751,23.2885,64658.0
2018-06-13 12:30:00,34.8,34.81,34.76,34.78,34844.0,23.2885,23.2952,23.2618,23.2751,34844.0
2018-06-13 13:00:00,34.77,34.83,34.76,34.81,65877.0,23.2685,23.3086,23.2618,23.2952,65877.0
2018-06-13 13:30:00,34.8,34.85,34.76,34.82,87899.0,23.2885,23.322,23.2618,23.3019,87899.0
2018-06-13 14:00:00,34.81,34.81,34.43,34.61,199337.0,23.2952,23.2952,23.0409,23.1614,199337.0
2018-06-13 14:30:00,34.6,34.65,34.53,34.65,168276.0,23.1547,23.1881,23.1078,23.1881,168276.0
2018-06-13 15:00:00,34.66,34.72,34.54,34.56,122515.0,23.1948,23.235,23.1145,23.1279,122515.0
2018-06-13 15:30:00,34.56,34.71,34.55,34.64,652402.0,23.1279,23.2283,23.1212,23.1815,652402.0
2018-06-14 09:30:00,34.2,34.44,33.96,33.96,177750.0,23.2826,23.446,23.1192,23.1192,177750.0
2018-06-14 10:00:00,33.96,34.06,33.92,34.03,115785.0,23.1192,23.1873,23.092,23.1669,115785.0
2018-06-14 10:30:00,34.02,34.05,33.89,33.93,69059.0,23.1601,23.1805,23.0715,23.0988,69059.0
2018-06-14 11:00:00,33.92,33.95,33.89,33.92,67861.0,23.092,23.1124,23.0715,23.092,67861.0
2018-06-14 11:30:00,33.92,34.02,33.88,34.0,90057.0,23.092,23.1601,23.0647,23.1464,90057.0
2018-06-14 12:00:00,34.01,34.04,33.98,34.01,85779.0,23.1532,23.1737,23.1328,23.1532,85779.0
2018-06-14 12:30:00,34.02,34.04,33.98,34.01,57420.0,23.1601,23.1737,23.1328,23.1532,57420.0
2018-06-14 13:00:00,34.0,34.04,33.97,34.02,56047.0,23.1464,23.1737,23.126,23.1601,56047.0
2018-06-14 13:30:00,34.02,34.03,33.87,33.9,50765.0,23.1601,23.1669,23.0579,23.0784,50765.0
2018-06-14 14:00:00,33.91,33.94,33.86,33.9,50662.0,23.0852,23.1056,23.0511,23.0784,50662.0
2018-06-14 14:30:00,33.9,33.9,33.86,33.87,98669.0,23.0784,23.0784,23.0511,23.0579,98669.0
2018-06-14 15:00:00,33.87,33.91,33.84,33.91,102723.0,23.0579,23.0852,23.0375,23.0852,102723.0
2018-06-14 15:30:00,33.91,34.09,33.9,34.0,356272.0,23.0852,23.2077,23.0784,23.1464,356272.0
2018-06-15 09:30:00,33.58,33.71,33.41,33.47,541802.0,22.8605,22.949,22.7448,22.7856,541802.0
2018-06-15 10:00:00,33.46,33.72,33.42,33.72,83933.0,22.7788,22.9558,22.7516,22.9558,83933.0
2018-06-15 10:30:00,33.72,33.74,33.64,33.71,98230.0,22.9558,22.9694,22.9014,22.949,98230.0
2018-06-15 11:00:00,33.71,33.79,33.71,33.74,55927.0,22.949,23.0035,22.949,22.9694,55927.0
2018-06-15 11:30:00,33.73,33.81,33.72,33.74,76278.0,22.9626,23.0171,22.9558,22.9694,76278.0
2018-06-15 12:00:00,33.74,33.75,33.59,33.61,68870.0,22.9694,22.9762,22.8673,22.8809,68870.0
2018-06-15 12:30:00,33.61,33.61,33.49,33.54,66771.0,22.8809,22.8809,22.7992,22.8333,66771.0
2018-06-15 13:00:00,33.54,33.56,33.48,33.5,49035.0,22.8333,22.8469,22.7924,22.806,49035.0
2018-06-15 13:30:00,33.5,33.54,33.46,33.47,46859.0,22.806,22.8333,22.7788,22.7856,46859.0
2018-06-15 14:00:00,33.47,33.6,33.47,33.6,61412.0,22.7856,22.8741,22.7856,22.8741,61412.0
2018-06-15 14:30:00,33.59,33.63,33.57,33.58,63395.0,22.8673,22.8945,22.8537,22.8605,63395.0
2018-06-15 15:00:00,33.58,33.6,33.44,33.44,130739.0,22.8605,22.8741,22.7652,22.7652,130739.0
2018-06-15 15:30:00,33.44,33.46,33.25,33.27,497112.0,22.7652,22.7788,22.6359,22.6495,497112.0
2018-06-18 09:30:00,33.24,33.52,33.24,33.32,125197.0,22.629,22.8197,22.629,22.6835,125197.0
2018-06-18 10:00:00,33.32,33.36,33.22,33.23,125898.0,22.6835,22.7107,22.6154,22.6222,125898.0
2018-06-18 10:30:00,33.24,33.38,33.19,33.36,79508.0,22.629,22.7244,22.595,22.7107,79508.0
2018-06-18 11:00:00,33.36,33.36,33.22,33.26,44926.0,22.7107,22.7107,22.6154,22.6427,44926.0
2018-06-18 11:30:00,33.26,33.28,33.1,33.14,95166.0,22.6427,22.6563,22.5337,22.561,95166.0
2018-06-18 12:00:00,33.15,33.15,33.06,33.08,74472.0,22.5678,22.5678,22.5065,22.5201,74472.0
2018-06-18 12:30:00,33.08,33.14,33.06,33.14,72566.0,22.5201,22.561,22.5065,22.561,72566.0
2018-06-18 13:00:00,33.14,33.15,33.06,33.06,74047.0,22.561,22.5678,22.5065,22.5065,74047.0
2018-06-18 13:30:00,33.07,33.22,33.06,33.14,128289.0,22.5133,22.6154,22.5065,22.561,128289.0
2018-06-18 14:00:00,33.14,33.2,33.13,33.19,31592.0,22.561,22.6018,22.5542,22.595,31592.0
2018-06-18 14:30:00,33.19,33.25,33.18,33.23,59979.0,22.595,22.6359,22.5882,22.6222,59979.0
2018-06-18 15:00:00,33.23,33.29,33.2,33.26,106002.0,22.6222,22.6631,22.6018,22.6427,106002.0
2018-06-18 15:30:00,33.26,33.41,33.25,33.37,225050.0,22.6427,22.7448,22.6359,22.7175,225050.0
2018-06-19 09:30:00,33.21,33.4,33.15,33.33,119953.0,22.6086,22.738,22.5678,22.6903,119953.0
2018-06-19 10:00:00,33.33,33.58,33.33,33.58,76417.0,22.6903,22.8605,22.6903,22.8605,76417.0
2018-06-19 10:30:00,33.59,33.85,33.59,33.77,72910.0,22.8673,23.0443,22.8673,22.9899,72910.0
2018-06-19 11:00:00,33.78,33.84,33.76,33.8,97090.0,22.9967,23.0375,22.983,23.0103,97090.0
2018-06-19 11:30:00,33.79,34.03,33.7,34.03,729477.0,23.0035,23.1669,22.9422,23.1669,729477.0
2018-06-19 12:00:00,34.04,34.08,33.84,33.85,83742.0,23.1737,23.2009,23.0375,23.0443,83742.0
2018-06-19 12:30:00,33.84,33.87,33.71,33.87,55532.0,23.0375,23.0579,22.949,23.0579,55532.0
2018-06-19 13:00:00,33.86,33.86,33.75,33.8,48491.0,23.0511,23.0511,22.9762,23.0103,48491.0
2018-06-19 13:30:00,33.8,33.85,33.75,33.81,68125.0,23.0103,23.0443,22.9762,23.0171,68125.0
2018-06-19 14:00:00,33.81,33.88,33.81,33.87,55318.0,23.0171,23.0647,23.0171,23.0579,55318.0
2018-06-19 14:30:00,33.86,33.95,33.86,33.95,52024.0,23.0511,23.1124,23.0511,23.1124,52024.0
2018-06-19 15:00:00,33.94,34.01,33.81,33.82,117215.0,23.1056,23.1532,23.0171,23.0239,117215.0
2018-06-19 15:30:00,33.82,33.85,33.7,33.83,658439.0,23.0239,23.0443,22.9422,23.0307,658439.0
2018-06-20 09:30:00,33.84,34.1,33.79,33.79,309463.0,23.0375,23.2145,23.0035,23.0035,309463.0
2018-06-20 10:00:00,33.77,34.22,33.77,34.22,57128.0,22.9899,23.2962,22.9899,23.2962,57128.0
2018-06-20 10:30:00,34.23,34.36,34.21,34.31,60131.0,23.303,23.3915,23.2894,23.3575,60131.0
2018-06-20 11:00:00,34.31,34.35,34.18,34.18,58971.0,23.3575,23.3847,23.269,23.269,58971.0
2018-06-20 11:30:00,34.18,34.26,34.16,34.22,47926.0,23.269,23.3234,23.2554,23.2962,47926.0
2018-06-20 12:00:00,34.24,34.29,34.18,34.27,43500.0,23.3098,23.3439,23.269,23.3302,43500.0
2018-06-20 12:30:00,34.27,34.4,34.26,34.37,54757.0,23.3302,23.4187,23.3234,23.3983,54757.0
2018-06-20 13:00:00,34.37,34.39,34.33,34.34,31014.0,23.3983,23.4119,23.3711,23.3779,31014.0
2018-06-20 13:30:00,34.35,34.38,34.32,34.37,31905.0,23.3847,23.4051,23.3643,23.3983,31905.0
2018-06-20 14:00:00,34.36,34.41,34.32,34.34,49629.0,23.3915,23.4256,23.3643,23.3779,49629.0
2018-06-20 14:30:00,34.34,34.35,34.22,34.23,40274.0,23.3779,23.3847,23.2962,23.303,40274.0
2018-06-20 15:00:00,34.22,34.28,34.2,34.26,52589.0,23.2962,23.3371,23.2826,23.3234,52589.0
2018-06-20 15:30:00,34.25,34.36,34.21,34.32,216487.0,23.3166,23.3915,23.2894,23.3643,216487.0
2018-06-21 09:30:00,34.37,34.47,34.32,34.42,66388.0,23.3983,23.4664,23.3643,23.4324,66388.0
2018-06-21 10:00:00,34.44,34.54,34.42,34.52,62286.0,23.446,23.5141,23.4324,23.5004,62286.0
2018-06-21 10:30:00,34.53,34.79,34.51,34.62,78844.0,23.5072,23.6842,23.4936,23.5685,78844.0
2018-06-21 11:00:00,34.64,34.73,34.62,34.64,44512.0,23.5821,23.6434,23.5685,23.5821,44512.0
2018-06-21 11:30:00,34.65,34.7,34.61,34.63,39945.0,23.5889,23.623,23.5617,23.5753,39945.0
2018-06-21 12:00:00,34.64,34.69,34.6,34.61,36339.0,23.5821,23.6162,23.5549,23.5617,36339.0
2018-06-21 12:30:00,34.61,34.64,34.6,34.6,31394.0,23.5617,23.5821,23.5549,23.5549,31394.0
2018-06-21 13:00:00,34.6,34.7,34.59,34.64,39976.0,23.5549,23.623,23.5481,23.5821,39976.0
2018-06-21 13:30:00,34.64,34.71,34.63,34.69,36919.0,23.5821,23.6298,23.5753,23.6162,36919.0
2018-06-21 14:00:00,34.69,34.71,34.63,34.68,46384.0,23.6162,23.6298,23.5753,23.6094,46384.0
2018-06-21 14:30:00,34.68,34.71,34.67,34.7,34189.0,23.6094,23.6298,23.6026,23.623,34189.0
2018-06-21 15:00:00,34.7,34.72,34.63,34.68,53704.0,23.623,23.6366,23.5753,23.6094,53704.0
2018-06-21 15:30:00,34.68,34.75,34.6,34.71,285589.0,23.6094,23.657,23.5549,23.6298,285589.0
2018-06-22 09:30:00,34.77,34.87,34.68,34.86,43311.0,23.6706,23.7387,23.6094,23.7319,43311.0
2018-06-22 10:00:00,34.86,35.09,34.82,35.07,70757.0,23.7319,23.8885,23.7047,23.8749,70757.0
2018-06-22 10:30:00,35.07,35.13,35.02,35.05,54089.0,23.8749,23.9157,23.8408,23.8613,54089.0
2018-06-22 11:00:00,35.07,35.08,34.96,34.99,37501.0,23.8749,23.8817,23.8,23.8204,37501.0
2018-06-22 11:30:00,34.98,35.04,34.96,34.96,38543.0,23.8136,23.8544,23.8,23.8,38543.0
2018-06-22 12:00:00,34.96,34.97,34.9,34.93,28696.0,23.8,23.8068,23.7591,23.7796,28696.0
2018-06-22 12:30:00,34.92,34.99,34.91,34.96,23635.0,23.7728,23.8204,23.7659,23.8,23635.0
2018-06-22 13:00:00,34.97,35.0,34.93,34.96,32779.0,23.8068,23.8272,23.7796,23.8,32779.0
2018-06-22 13:30:00,34.96,35.04,34.96,35.03,32443.0,23.8,23.8544,23.8,23.8476,32443.0
2018-06-22 14:00:00,35.02,35.13,35.01,35.06,56849.0,23.8408,23.9157,23.834,23.8681,56849.0
2018-06-22 14:30:00,35.06,35.1,35.04,35.07,48761.0,23.8681,23.8953,23.8544,23.8749,48761.0
2018-06-22 15:00:00,35.08,35.1,35.04,35.07,65609.0,23.8817,23.8953,23.8544,23.8749,65609.0
2018-06-22 15:30:00,35.08,35.08,34.91,34.99,401454.0,23.8817,23.8817,23.7659,23.8204,401454.0
2018-06-25 09:30:00,35.03,35.15,34.94,35.01,107070.0,23.8476,23.9293,23.7864,23.834,107070.0
2018-06-25 10:00:00,35.01,35.02,34.81,34.88,56967.0,23.834,23.8408,23.6979,23.7455,56967.0
2018-06-25 10:30:00,34.89,35.02,34.82,34.99,48469.0,23.7523,23.8408,23.7047,23.8204,48469.0
2018-06-25 11:00:00,35.0,35.07,34.95,35.02,63088.0,23.8272,23.8749,23.7932,23.8408,63088.0
2018-06-25 11:30:00,35.01,35.02,34.92,34.98,81678.0,23.834,23.8408,23.7728,23.8136,81678.0
2018-06-25 12:00:00,34.99,35.03,34.93,35.01,58762.0,23.8204,23.8476,23.7796,23.834,58762.0
2018-06-25 12:30:00,35.02,35.03,34.89,34.92,59608.0,23.8408,23.8476,23.7523,23.7728,59608.0
2018-06-25 13:00:00,34.92,34.93,34.85,34.86,36080.0,23.7728,23.7796,23.7251,23.7319,36080.0
2018-06-25 13:30:00,34.86,34.97,34.85,34.97,43634.0,23.7319,23.8068,23.7251,23.8068,43634.0
2018-06-25 14:00:00,34.96,35.0,34.88,34.94,77238.0,23.8,23.8272,23.7455,23.7864,77238.0
2018-06-25 14:30:00,34.94,35.05,34.94,35.02,62273.0,23.7864,23.8613,23.7864,23.8408,62273.0
2018-06-25 15:00:00,35.01,35.02,34.87,34.88,83372.0,23.834,23.8408,23.7387,23.7455,83372.0
2018-06-25 15:30:00,34.88,35.05,34.83,34.93,242918.0,23.7455,23.8613,23.7115,23.7796,242918.0
2018-06-26 09:30:00,34.96,34.96,34.52,34.78,93575.0,23.8,23.8,23.5004,23.6774,93575.0
2018-06-26 10:00:00,34.8,34.99,34.76,34.92,50146.0,23.6911,23.8204,23.6638,23.7728,50146.0
2018-06-26 10:30:00,34.9,35.03,34.88,35.02,32114.0,23.7591,23.8476,23.7455,23.8408,32114.0
2018-06-26 11:00:00,35.01,35.06,34.92,35.04,30832.0,23.834,23.8681,23.7728,23.8544,30832.0
2018-06-26 11:30:00,35.04,35.06,34.98,35.0,42233.0,23.8544,23.8681,23.8136,23.8272,42233.0
2018-06-26 12:00:00,35.0,35.03,34.96,35.02,35191.0,23.8272,23.8476,23.8,23.8408,35191.0
2018-06-26 12:30:00,35.02,35.06,34.96,35.04,29497.0,23.8408,23.8681,23.8,23.8544,29497.0
2018-06-26 13:00:00,35.05,35.05,34.99,35.02,46706.0,23.8613,23.8613,23.8204,23.8408,46706.0
2018-06-26 13:30:00,35.02,35.03,34.98,35.0,21234.0,23.8408,23.8476,23.8136,23.8272,21234.0
2018-06-26 14:00:00,35.01,35.03,34.94,34.97,32015.0,23.834,23.8476,23.7864,23.8068,32015.0
2018-06-26 14:30:00,34.97,34.99,34.77,34.79,119346.0,23.8068,23.8204,23.6706,23.6842,119346.0
2018-06-26 15:00:00,34.79,34.8,34.68,34.68,78586.0,23.6842,23.6911,23.6094,23.6094,78586.0
2018-06-26 15:30:00,34.7,34.7,34.54,34.59,350069.0,23.623,23.623,23.5141,23.5481,350069.0
2018-06-27 09:30:00,34.68,34.83,34.6,34.62,73995.0,23.6094,23.7115,23.5549,23.5685,73995.0
2018-06-27 10:00:00,34.61,34.81,34.59,34.81,54691.0,23.5617,23.6979,23.5481,23.6979,54691.0
2018-06-27 10:30:00,34.8,34.81,34.7,34.81,46765.0,23.6911,23.6979,23.623,23.6979,46765.0
2018-06-27 11:00:00,34.81,35.0,34.69,34.69,159174.0,23.6979,23.8272,23.6162,23.6162,159174.0
2018-06-27 11:30:00,34.7,34.8,34.55,34.79,110231.0,23.623,23.6911,23.5209,23.6842,110231.0
2018-06-27 12:00:00,34.78,34.78,34.68,34.7,46662.0,23.6774,23.6774,23.6094,23.623,46662.0
2018-06-27 12:30:00,34.7,34.76,34.65,34.65,53955.0,23.623,23.6638,23.5889,23.5889,53955.0
2018-06-27 13:00:00,34.66,34.71,34.58,34.61,64381.0,23.5957,23.6298,23.5413,23.5617,64381.0
2018-06-27 13:30:00,34.6,34.62,34.55,34.57,48849.0,23.5549,23.5685,23.5209,23.5345,48849.0
2018-06-27 14:00:00,34.58,34.6,34.55,34.58,50644.0,23.5413,23.5549,23.5209,23.5413,50644.0
2018-06-27 14:30:00,34.58,34.64,34.56,34.6,72267.0,23.5413,23.5821,23.5277,23.5549,72267.0
2018-06-27 15:00:00,34.59,34.6,34.45,34.5,91621.0,23.5481,23.5549,23.4528,23.4868,91621.0
2018-06-27 15:30:00,34.5,34.54,34.42,34.42,194030.0,23.4868,23.5141,23.4324,23.4324,194030.0
2018-06-28 09:30:00,34.45,34.74,34.45,34.62,62209.0,23.4528,23.6502,23.4528,23.5685,62209.0
2018-06-28 10:00:00,34.61,34.65,34.4,34.42,41426.0,23.5617,23.5889,23.4187,23.4324,41426.0
2018-06-28 10:30:00,34.41,34.41,34.25,34.26,66537.0,23.4256,23.4256,23.3166,23.3234,66537.0
2018-06-28 11:00:00,34.26,34.33,34.16,34.28,47502.0,23.3234,23.3711,23.2554,23.3371,47502.0
2018-06-28 11:30:00,34.29,34.34,34.2,34.22,59687.0,23.3439,23.3779,23.2826,23.2962,59687.0
2018-06-28 12:00:00,34.23,34.33,34.21,34.3,54020.0,23.303,23.3711,23.2894,23.3507,54020.0
2018-06-28 12:30:00,34.29,34.34,34.22,34.32,61944.0,23.3439,23.3779,23.2962,23.3643,61944.0
2018-06-28 13:00:00,34.33,34.4,34.31,34.39,56350.0,23.3711,23.4187,23.3575,23.4119,56350.0
2018-06-28 13:30:00,34.4,34.44,34.38,34.42,50876.0,23.4187,23.446,23.4051,23.4324,50876.0
2018-06-28 14:00:00,34.43,34.45,34.36,34.41,45234.0,23.4392,23.4528,23.3915,23.4256,45234.0
2018-06-28 14:30:00,34.41,34.63,34.41,34.62,80480.0,23.4256,23.5753,23.4256,23.5685,80480.0
2018-06-28 15:00:00,34.62,34.72,34.61,34.68,66394.0,23.5685,23.6366,23.5617,23.6094,66394.0
2018-06-28 15:30:00,34.67,34.71,34.61,34.66,213542.0,23.6026,23.6298,23.5617,23.5957,213542.0
2018-06-29 09:30:00,34.63,34.81,34.2,34.81,122181.0,23.5753,23.6979,23.2826,23.6979,122181.0
2018-06-29 10:00:00,34.83,34.86,34.7,34.74,67197.0,23.7115,23.7319,23.623,23.6502,67197.0
2018-06-29 10:30:00,34.75,34.86,34.74,34.85,69782.0,23.657,23.7319,23.6502,23.7251,69782.0
2018-06-29 11:00:00,34.84,35.07,34.84,35.07,122944.0,23.7183,23.8749,23.7183,23.8749,122944.0
2018-06-29 11:30:00,35.06,35.17,35.04,35.13,129044.0,23.8681,23.9429,23.8544,23.9157,129044.0
2018-06-29 12:00:00,35.12,35.22,35.07,35.22,87810.0,23.9089,23.977,23.8749,23.977,87810.0
2018-06-29 12:30:00,35.22,35.27,35.16,35.23,113911.0,23.977,24.011,23.9361,23.9838,113911.0
2018-06-29 13:00:00,35.24,35.37,35.24,35.32,66810.0,23.9906,24.0791,23.9906,24.0451,66810.0
2018-06-29 13:30:00,35.32,35.33,35.21,35.25,115133.0,24.0451,24.0519,23.9702,23.9974,115133.0
2018-06-29 14:00:00,35.25,35.25,35.07,35.18,55728.0,23.9974,23.9974,23.8749,23.9498,55728.0
2018-06-29 14:30:00,35.17,35.24,35.14,35.17,126895.0,23.9429,23.9906,23.9225,23.9429,126895.0
2018-06-29 15:00:00,35.17,35.17,35.07,35.08,73331.0,23.9429,23.9429,23.8749,23.8817,73331.0
2018-06-29 15:30:00,35.08,35.15,35.01,35.03,316774.0,23.8817,23.9293,23.834,23.8476,316774.0
2018-07-02 09:30:00,34.9,35.03,34.76,34.95,113700.0,23.7591,23.8476,23.6638,23.7932,113700.0
2018-07-02 10:00:00,34.95,35.05,34.73,34.78,55668.0,23.7932,23.8613,23.6434,23.6774,55668.0
2018-07-02 10:30:00,34.78,34.8,34.59,34.62,54912.0,23.6774,23.6911,23.5481,23.5685,54912.0
2018-07-02 11:00:00,34.62,34.79,34.61,34.76,57779.0,23.5685,23.6842,23.5617,23.6638,57779.0
2018-07-02 11:30:00,34.75,34.83,34.69,34.76,61776.0,23.657,23.7115,23.6162,23.6638,61776.0
2018-07-02 12:00:00,34.76,34.78,34.61,34.65,81336.0,23.6638,23.6774,23.5617,23.5889,81336.0
2018-07-02 12:30:00,34.65,34.72,34.53,34.53,62022.0,23.5889,23.6366,23.5072,23.5072,62022.0
2018-07-02 13:00:00,34.53,34.57,34.42,34.47,61167.0,23.5072,23.5345,23.4324,23.4664,61167.0
2018-07-02 13:30:00,34.46,34.59,34.46,34.53,73905.0,23.4596,23.5481,23.4596,23.5072,73905.0
2018-07-02 14:00:00,34.54,34.79,34.53,34.79,51188.0,23.5141,23.6842,23.5072,23.6842,51188.0
2018-07-02 14:30:00,34.8,34.81,34.68,34.74,60713.0,23.6911,23.6979,23.6094,23.6502,60713.0
2018-07-02 15:00:00,34.73,34.79,34.68,34.79,72916.0,23.6434,23.6842,23.6094,23.6842,72916.0
2018-07-02 15:30:00,34.79,34.91,34.77,34.89,267984.0,23.6842,23.7659,23.6706,23.7523,267984.0
2018-07-03 09:30:00,34.82,35.18,34.76,35.14,87272.0,23.7047,23.9498,23.6638,23.9225,87272.0
2018-07-03 10:00:00,35.13,35.41,35.13,35.32,84722.0,23.9157,24.1063,23.9157,24.0451,84722.0
2018-07-03 10:30:00,35.31,35.41,35.25,35.4,67790.0,24.0383,24.1063,23.9974,24.0995,67790.0
2018-07-03 11:00:00,35.41,35.59,35.31,35.57,76180.0,24.1063,24.2289,24.0383,24.2153,76180.0
2018-07-03 11:30:00,35.56,35.72,35.54,35.69,69949.0,24.2084,24.3174,24.1948,24.2969,69949.0
2018-07-03 12:00:00,35.7,35.72,35.54,35.56,73807.0,24.3038,24.3174,24.1948,24.2084,73807.0
2018-07-03 12:30:00,35.55,35.62,35.45,35.56,180625.0,24.2016,24.2493,24.1336,24.2084,180625.0
2018-07-05 09:30:00,35.65,35.74,35.13,35.36,168251.0,24.2697,24.331,23.9157,24.0723,168251.0
2018-07-05 10:00:00,35.37,35.39,35.12,35.29,45632.0,24.0791,24.0927,23.9089,24.0246,45632.0
2018-07-05 10:30:00,35.29,35.4,35.27,35.38,48091.0,24.0246,24.0995,24.011,24.0859,48091.0
2018-07-05 11:00:00,35.38,35.46,35.32,35.33,60462.0,24.0859,24.1404,24.0451,24.0519,60462.0
2018-07-05 11:30:00,35.32,35.33,35.26,35.29,83235.0,24.0451,24.0519,24.0042,24.0246,83235.0
2018-07-05 12:00:00,35.29,35.47,35.29,35.42,95993.0,24.0246,24.1472,24.0246,24.1131,95993.0
2018-07-05 12:30:00,35.43,35.43,35.33,35.33,31963.0,24.1199,24.1199,24.0519,24.0519,31963.0
2018-07-05 13:00:00,35.32,35.37,35.31,35.35,28229.0,24.0451,24.0791,24.0383,24.0655,28229.0
2018-07-05 13:30:00,35.35,35.48,35.33,35.45,40753.0,24.0655,24.154,24.0519,24.1336,40753.0
2018-07-05 14:00:00,35.46,35.51,35.43,35.48,57234.0,24.1404,24.1744,24.1199,24.154,57234.0
2018-07-05 14:30:00,35.48,35.49,35.42,35.46,45420.0,24.154,24.1608,24.1131,24.1404,45420.0
2018-07-05 15:00:00,35.45,35.54,35.38,35.52,121586.0,24.1336,24.1948,24.0859,24.1812,121586.0
2018-07-05 15:30:00,35.51,35.69,35.47,35.68,349273.0,24.1744,24.2969,24.1472,24.2901,349273.0
2018-07-06 09:30:00,35.77,35.89,35.72,35.89,43179.0,24.3514,24.4331,24.3174,24.4331,43179.0
2018-07-06 10:00:00,35.89,36.06,35.88,35.97,54070.0,24.4331,24.5488,24.4263,24.4876,54070.0
2018-07-06 10:30:00,35.98,36.05,35.87,36.03,24137.0,24.4944,24.542,24.4195,24.5284,24137.0
2018-07-06 11:00:00,36.03,36.09,35.96,35.96,53888.0,24.5284,24.5693,24.4808,24.4808,53888.0
2018-07-06 11:30:00,35.97,36.05,35.97,36.01,51935.0,24.4876,24.542,24.4876,24.5148,51935.0
2018-07-06 12:00:00,36.02,36.02,35.88,35.9,61757.0,24.5216,24.5216,24.4263,24.4399,61757.0
2018-07-06 12:30:00,35.89,35.93,35.83,35.84,25998.0,24.4331,24.4603,24.3923,24.3991,25998.0
2018-07-06 13:00:00,35.84,35.9,35.8,35.88,35424.0,24.3991,24.4399,24.3718,24.4263,35424.0
2018-07-06 13:30:00,35.88,35.91,35.85,35.9,31272.0,24.4263,24.4467,24.4059,24.4399,31272.0
2018-07-06 14:00:00,35.9,35.94,35.8,35.8,57802.0,24.4399,24.4671,24.3718,24.3718,57802.0
2018-07-06 14:30:00,35.8,35.9,35.77,35.89,64843.0,24.3718,24.4399,24.3514,24.4331,64843.0
2018-07-06 15:00:00,35.89,35.9,35.84,35.88,41762.0,24.4331,24.4399,24.3991,24.4263,41762.0
2018-07-06 15:30:00,35.88,35.93,35.78,35.89,162579.0,24.4263,24.4603,24.3582,24.4331,162579.0
2018-07-09 09:30:00,36.0,36.05,35.75,35.94,206326.0,24.508,24.542,24.3378,24.4671,206326.0
2018-07-09 10:00:00,35.94,36.19,35.93,36.11,103153.0,24.4671,24.6373,24.4603,24.5829,103153.0
2018-07-09 10:30:00,36.11,36.19,36.05,36.19,80013.0,24.5829,24.6373,24.542,24.6373,80013.0
2018-07-09 11:00:00,36.19,36.23,36.07,36.21,87173.0,24.6373,24.6646,24.5556,24.651,87173.0
2018-07-09 11:30:00,36.22,36.38,36.2,36.36,88025.0,24.6578,24.7667,24.6441,24.7531,88025.0
2018-07-09 12:00:00,36.35,36.41,36.31,36.33,53851.0,24.7463,24.7871,24.719,24.7326,53851.0
2018-07-09 12:30:00,36.33,36.36,36.25,36.28,46638.0,24.7326,24.7531,24.6782,24.6986,46638.0
2018-07-09 13:00:00,36.29,36.31,36.16,36.2,93096.0,24.7054,24.719,24.6169,24.6441,93096.0
2018-07-09 13:30:00,36.2,36.27,36.14,36.26,87108.0,24.6441,24.6918,24.6033,24.685,87108.0
2018-07-09 14:00:00,36.25,36.29,36.22,36.23,80207.0,24.6782,24.7054,24.6578,24.6646,80207.0
2018-07-09 14:30:00,36.23,36.43,36.23,36.42,100483.0,24.6646,24.8007,24.6646,24.7939,100483.0
2018-07-09 15:00:00,36.41,36.42,36.3,36.38,101155.0,24.7871,24.7939,24.7122,24.7667,101155.0
2018-07-09 15:30:00,36.38,36.52,36.34,36.5,410057.0,24.7667,24.862,24.7395,24.8484,410057.0
2018-07-10 09:30:00,36.5,36.5,36.1,36.49,135116.0,24.8484,24.8484,24.5761,24.8416,135116.0
2018-07-10 10:00:00,36.5,36.64,36.48,36.54,108369.0,24.8484,24.9437,24.8348,24.8756,108369.0
2018-07-10 10:30:00,36.54,36.6,36.43,36.49,55886.0,24.8756,24.9165,24.8007,24.8416,55886.0
2018-07-10 11:00:00,36.49,36.51,36.42,36.45,82457.0,24.8416,24.8552,24.7939,24.8143,82457.0
2018-07-10 11:30:00,36.45,36.45,36.33,36.45,77266.0,24.8143,24.8143,24.7326,24.8143,77266.0
2018-07-10 12:00:00,36.45,36.52,36.42,36.48,47553.0,24.8143,24.862,24.7939,24.8348,47553.0
2018-07-10 12:30:00,36.48,36.53,36.45,36.51,66571.0,24.8348,24.8688,24.8143,24.8552,66571.0
2018-07-10 13:00:00,36.5,36.54,36.47,36.5,45715.0,24.8484,24.8756,24.828,24.8484,45715.0
2018-07-10 13:30:00,36.5,36.57,36.48,36.51,56385.0,24.8484,24.896,24.8348,24.8552,56385.0
2018-07-10 14:00:00,36.51,36.54,36.46,36.49,60496.0,24.8552,24.8756,24.8211,24.8416,60496.0
2018-07-10 14:30:00,36.5,36.53,36.45,36.46,46757.0,24.8484,24.8688,24.8143,24.8211,46757.0
2018-07-10 15:00:00,36.46,36.54,36.46,36.51,74267.0,24.8211,24.8756,24.8211,24.8552,74267.0
2018-07-10 15:30:00,36.51,36.57,36.44,36.46,249352.0,24.8552,24.896,24.8075,24.8211,249352.0
2018-07-11 09:30:00,36.28,36.44,36.09,36.21,136688.0,24.6986,24.8075,24.5693,24.651,136688.0
2018-07-11 10:00:00,36.21,36.47,36.19,36.34,108835.0,24.651,24.828,24.6373,24.7395,108835.0
2018-07-11 10:30:00,36.34,36.34,36.2,36.23,48013.0,24.7395,24.7395,24.6441,24.6646,48013.0
2018-07-11 11:00:00,36.22,36.32,36.15,36.19,58895.0,24.6578,24.7258,24.6101,24.6373,58895.0
2018-07-11 11:30:00,36.2,36.31,36.17,36.18,64558.0,24.6441,24.719,24.6237,24.6305,64558.0
2018-07-11 12:00:00,36.18,36.33,36.17,36.24,43733.0,24.6305,24.7326,24.6237,24.6714,43733.0
2018-07-11 12:30:00,36.23,36.48,36.21,36.46,86896.0,24.6646,24.8348,24.651,24.8211,86896.0
2018-07-11 13:00:00,36.47,36.64,36.47,36.6,81205.0,24.828,24.9437,24.828,24.9165,81205.0
2018-07-11 13:30:00,36.6,36.72,36.56,36.68,49912.0,24.9165,24.9982,24.8892,24.9709,49912.0
2018-07-11 14:00:00,36.67,36.7,36.59,36.67,63458.0,24.9641,24.9845,24.9096,24.9641,63458.0
2018-07-11 14:30:00,36.66,36.71,36.63,36.66,51242.0,24.9573,24.9913,24.9369,24.9573,51242.0
2018-07-11 15:00:00,36.66,36.7,36.61,36.63,78199.0,24.9573,24.9845,24.9233,24.9369,78199.0
2018-07-11 15:30:00,36.63,36.67,36.6,36.62,247041.0,24.9369,24.9641,24.9165,24.9301,247041.0
2018-07-12 09:30:00,36.73,36.81,36.6,36.74,85763.0,25.005,25.0594,24.9165,25.0118,85763.0
2018-07-12 10:00:00,36.73,36.77,36.52,36.54,65496.0,25.005,25.0322,24.862,24.8756,65496.0
2018-07-12 10:30:00,36.54,36.59,36.49,36.54,64235.0,24.8756,24.9096,24.8416,24.8756,64235.0
2018-07-12 11:00:00,36.54,36.61,36.54,36.57,40450.0,24.8756,24.9233,24.8756,24.896,40450.0
2018-07-12 11:30:00,36.56,36.58,36.48,36.5,46128.0,24.8892,24.9028,24.8348,24.8484,46128.0
2018-07-12 12:00:00,36.51,36.69,36.5,36.68,34126.0,24.8552,24.9777,24.8484,24.9709,34126.0
2018-07-12 12:30:00,36.68,36.72,36.64,36.72,34976.0,24.9709,24.9982,24.9437,24.9982,34976.0
2018-07-12 13:00:00,36.71,36.73,36.65,36.69,39904.0,24.9913,25.005,24.9505,24.9777,39904.0
2018-07-12 13:30:00,36.7,36.81,36.69,36.77,45539.0,24.9845,25.0594,24.9777,25.0322,45539.0
2018-07-12 14:00:00,36.78,36.8,36.71,36.71,33398.0,25.039,25.0526,24.9913,24.9913,33398.0
2018-07-12 14:30:00,36.72,36.73,36.67,36.72,39524.0,24.9982,25.005,24.9641,24.9982,39524.0
2018-07-12 15:00:00,36.72,36.74,36.66,36.73,51092.0,24.9982,25.0118,24.9573,25.005,51092.0
2018-07-12 15:30:00,36.73,36.77,36.63,36.73,293127.0,25.005,25.0322,24.9369,25.005,293127.0
2018-07-13 09:30:00,36.8,36.95,36.71,36.79,120766.0,25.0526,25.1547,24.9913,25.0458,120766.0
2018-07-13 10:00:00,36.78,36.83,36.56,36.62,58485.0,25.039,25.073,24.8892,24.9301,58485.0
2018-07-13 10:30:00,36.61,36.72,36.6,36.71,25075.0,24.9233,24.9982,24.9165,24.9913,25075.0
2018-07-13 11:00:00,36.71,36.76,36.68,36.75,32749.0,24.9913,25.0254,24.9709,25.0186,32749.0
2018-07-13 11:30:00,36.76,36.82,36.74,36.79,43592.0,25.0254,25.0662,25.0118,25.0458,43592.0
2018-07-13 12:00:00,36.79,36.79,36.72,36.76,24132.0,25.0458,25.0458,24.9982,25.0254,24132.0
2018-07-13 12:30:00,36.76,36.77,36.71,36.74,22934.0,25.0254,25.0322,24.9913,25.0118,22934.0
2018-07-13 13:00:00,36.72,36.75,36.71,36.72,21262.0,24.9982,25.0186,24.9913,24.9982,21262.0
2018-07-13 13:30:00,36.72,36.75,36.64,36.64,32051.0,24.9982,25.0186,24.9437,24.9437,32051.0
2018-07-13 14:00:00,36.64,36.72,36.59,36.7,55943.0,24.9437,24.9982,24.9096,24.9845,55943.0
2018-07-13 14:30:00,36.71,36.72,36.67,36.71,24829.0,24.9913,24.9982,24.9641,24.9913,24829.0
2018-07-13 15:00:00,36.71,36.73,36.6,36.63,45511.0,24.9913,25.005,24.9165,24.9369,45511.0
2018-07-13 15:30:00,36.63,36.68,36.57,36.62,401567.0,24.9369,24.9709,24.896,24.9301,401567.0
2018-07-16 09:30:00,36.59,36.62,36.25,36.27,115461.0,24.9096,24.9301,24.6782,24.6918,115461.0
2018-07-16 10:00:00,36.28,36.32,36.15,36.3,35040.0,24.6986,24.7258,24.6101,24.7122,35040.0
2018-07-16 10:30:00,36.29,36.42,36.24,36.4,32930.0,24.7054,24.7939,24.6714,24.7803,32930.0
2018-07-16 11:00:00,36.41,36.5,36.4,36.5,40417.0,24.7871,24.8484,24.7803,24.8484,40417.0
2018-07-16 11:30:00,36.49,36.49,36.31,36.31,31868.0,24.8416,24.8416,24.719,24.719,31868.0
2018-07-16 12:00:00,36.32,36.36,36.31,36.36,29599.0,24.7258,24.7531,24.719,24.7531,29599.0
2018-07-16 12:30:00,36.36,36.37,36.28,36.34,23762.0,24.7531,24.7599,24.6986,24.7395,23762.0
2018-07-16 13:00:00,36.35,36.36,36.3,36.31,31037.0,24.7463,24.7531,24.7122,24.719,31037.0
2018-07-16 13:30:00,36.3,36.34,36.24,36.32,25351.0,24.7122,24.7395,24.6714,24.7258,25351.0
2018-07-16 14:00:00,36.31,36.42,36.25,36.36,50459.0,24.719,24.7939,24.6782,24.7531,50459.0
2018-07-16 14:30:00,36.35,36.36,36.24,36.27,37015.0,24.7463,24.7531,24.6714,24.6918,37015.0
2018-07-16 15:00:00,36.27,36.4,36.26,36.39,39548.0,24.6918,24.7803,24.685,24.7735,39548.0
2018-07-16 15:30:00,36.4,36.4,36.3,36.35,167650.0,24.7803,24.7803,24.7122,24.7463,167650.0
2018-07-17 09:30:00,36.26,36.26,35.52,35.56,291429.0,24.685,24.685,24.1812,24.2084,291429.0
2018-07-17 10:00:00,35.55,35.64,35.4,35.46,135070.0,24.2016,24.2629,24.0995,24.1404,135070.0
2018-07-17 10:30:00,35.46,35.46,35.14,35.15,228866.0,24.1404,24.1404,23.9225,23.9293,228866.0
2018-07-17 11:00:00,35.15,35.33,35.11,35.12,223959.0,23.9293,24.0519,23.9021,23.9089,223959.0
2018-07-17 11:30:00,35.13,35.25,35.01,35.18,184712.0,23.9157,23.9974,23.834,23.9498,184712.0
2018-07-17 12:00:00,35.18,35.21,35.06,35.1,107495.0,23.9498,23.9702,23.8681,23.8953,107495.0
2018-07-17 12:30:00,35.11,35.15,35.03,35.09,83416.0,23.9021,23.9293,23.8476,23.8885,83416.0
2018-07-17 13:00:00,35.09,35.12,35.01,35.1,103068.0,23.8885,23.9089,23.834,23.8953,103068.0
2018-07-17 13:30:00,35.1,35.1,35.01,35.02,100336.0,23.8953,23.8953,23.834,23.8408,100336.0
2018-07-17 14:00:00,35.02,35.12,34.91,34.94,161662.0,23.8408,23.9089,23.7659,23.7864,161662.0
2018-07-17 14:30:00,34.95,34.99,34.89,34.99,159728.0,23.7932,23.8204,23.7523,23.8204,159728.0
2018-07-17 15:00:00,34.99,35.01,34.95,35.0,186887.0,23.8204,23.834,23.7932,23.8272,186887.0
2018-07-17 15:30:00,35.0,35.15,34.95,35.04,766942.0,23.8272,23.9293,23.7932,23.8544,766942.0
2018-07-18 09:30:00,34.91,35.11,34.59,34.67,256044.0,23.7659,23.9021,23.5481,23.6026,256044.0
2018-07-18 10:00:00,34.69,34.89,34.68,34.74,104815.0,23.6162,23.7523,23.6094,23.6502,104815.0
2018-07-18 10:30:00,34.75,34.8,34.53,34.59,128934.0,23.657,23.6911,23.5072,23.5481,128934.0
2018-07-18 11:00:00,34.59,34.64,34.51,34.52,113333.0,23.5481,23.5821,23.4936,23.5004,113333.0
2018-07-18 11:30:00,34.52,34.61,34.44,34.6,131871.0,23.5004,23.5617,23.446,23.5549,131871.0
2018-07-18 12:00:00,34.61,34.64,34.56,34.6,72962.0,23.5617,23.5821,23.5277,23.5549,72962.0
2018-07-18 12:30:00,34.61,34.62,34.54,34.59,76800.0,23.5617,23.5685,23.5141,23.5481,76800.0
2018-07-18 13:00:00,34.58,34.66,34.57,34.64,56608.0,23.5413,23.5957,23.5345,23.5821,56608.0
2018-07-18 13:30:00,34.64,34.64,34.54,34.6,61650.0,23.5821,23.5821,23.5141,23.5549,61650.0
2018-07-18 14:00:00,34.6,34.65,34.57,34.65,84733.0,23.5549,23.5889,23.5345,23.5889,84733.0
2018-07-18 14:30:00,34.65,34.74,34.62,34.69,90232.0,23.5889,23.6502,23.5685,23.6162,90232.0
2018-07-18 15:00:00,34.7,34.8,34.69,34.77,90381.0,23.623,23.6911,23.6162,23.6706,90381.0
2018-07-18 15:30:00,34.77,34.77,34.65,34.69,398436.0,23.6706,23.6706,23.5889,23.6162,398436.0
2018-07-19 09:30:00,34.71,34.99,34.37,34.98,146891.0,23.6298,23.8204,23.3983,23.8136,146891.0
2018-07-19 10:00:00,34.99,35.28,34.99,35.2,73777.0,23.8204,24.0178,23.8204,23.9634,73777.0
2018-07-19 10:30:00,35.21,35.24,35.11,35.22,56407.0,23.9702,23.9906,23.9021,23.977,56407.0
2018-07-19 11:00:00,35.24,35.27,35.18,35.21,68422.0,23.9906,24.011,23.9498,23.9702,68422.0
2018-07-19 11:30:00,35.21,35.38,35.21,35.37,49099.0,23.9702,24.0859,23.9702,24.0791,49099.0
2018-07-19 12:00:00,35.37,35.42,35.33,35.38,56407.0,24.0791,24.1131,24.0519,24.0859,56407.0
2018-07-19 12:30:00,35.39,35.45,35.32,35.41,51015.0,24.0927,24.1336,24.0451,24.1063,51015.0
2018-07-19 13:00:00,35.41,35.48,35.35,35.42,56324.0,24.1063,24.154,24.0655,24.1131,56324.0
2018-07-19 13:30:00,35.43,35.44,35.36,35.4,31457.0,24.1199,24.1268,24.0723,24.0995,31457.0
2018-07-19 14:00:00,35.39,35.58,35.39,35.53,76752.0,24.0927,24.2221,24.0927,24.188,76752.0
2018-07-19 14:30:00,35.54,35.55,35.45,35.48,64438.0,24.1948,24.2016,24.1336,24.154,64438.0
2018-07-19 15:00:00,35.48,35.48,35.36,35.39,121543.0,24.154,24.154,24.0723,24.0927,121543.0
2018-07-19 15:30:00,35.39,35.5,35.36,35.42,377466.0,24.0927,24.1676,24.0723,24.1131,377466.0
2018-07-20 09:30:00,35.34,35.34,34.91,35.25,196865.0,24.0587,24.0587,23.7659,23.9974,196865.0
2018-07-20 10:00:00,35.26,35.26,34.97,34.98,70214.0,24.0042,24.0042,23.8068,23.8136,70214.0
2018-07-20 10:30:00,34.99,35.04,34.85,34.89,79731.0,23.8204,23.8544,23.7251,23.7523,79731.0
2018-07-20 11:00:00,34.89,34.97,34.84,34.9,59838.0,23.7523,23.8068,23.7183,23.7591,59838.0
2018-07-20 11:30:00,34.91,35.01,34.9,34.96,44406.0,23.7659,23.834,23.7591,23.8,44406.0
2018-07-20 12:00:00,34.96,35.09,34.95,35.04,30647.0,23.8,23.8885,23.7932,23.8544,30647.0
2018-07-20 12:30:00,35.04,35.08,34.99,35.0,35306.0,23.8544,23.8817,23.8204,23.8272,35306.0
2018-07-20 13:00:00,35.0,35.01,34.9,34.96,50025.0,23.8272,23.834,23.7591,23.8,50025.0
2018-07-20 13:30:00,34.94,34.95,34.78,34.79,57216.0,23.7864,23.7932,23.6774,23.6842,57216.0
2018-07-20 14:00:00,34.78,34.9,34.78,34.85,45198.0,23.6774,23.7591,23.6774,23.7251,45198.0
2018-07-20 14:30:00,34.85,34.92,34.81,34.91,41267.0,23.7251,23.7728,23.6979,23.7659,41267.0
2018-07-20 15:00:00,34.91,34.91,34.85,34.85,49438.0,23.7659,23.7659,23.7251,23.7251,49438.0
2018-07-20 15:30:00,34.85,34.94,34.85,34.93,255858.0,23.7251,23.7864,23.7251,23.7796,255858.0
2018-07-23 09:30:00,34.78,34.88,34.55,34.8,150205.0,23.6774,23.7455,23.5209,23.6911,150205.0
2018-07-23 10:00:00,34.8,34.81,34.67,34.79,70533.0,23.6911,23.6979,23.6026,23.6842,70533.0
2018-07-23 10:30:00,34.78,34.92,34.75,34.85,49927.0,23.6774,23.7728,23.657,23.7251,49927.0
2018-07-23 11:00:00,34.84,34.84,34.65,34.65,59820.0,23.7183,23.7183,23.5889,23.5889,59820.0
2018-07-23 11:30:00,34.65,34.7,34.57,34.68,48290.0,23.5889,23.623,23.5345,23.6094,48290.0
2018-07-23 12:00:00,34.69,34.81,34.68,34.81,30398.0,23.6162,23.6979,23.6094,23.6979,30398.0
2018-07-23 12:30:00,34.82,34.82,34.73,34.76,29200.0,23.7047,23.7047,23.6434,23.6638,29200.0
2018-07-23 13:00:00,34.76,34.86,34.75,34.85,32841.0,23.6638,23.7319,23.657,23.7251,32841.0
2018-07-23 13:30:00,34.85,34.88,34.81,34.84,26481.0,23.7251,23.7455,23.6979,23.7183,26481.0
2018-07-23 14:00:00,34.83,34.84,34.75,34.79,28517.0,23.7115,23.7183,23.657,23.6842,28517.0
2018-07-23 14:30:00,34.79,34.87,34.77,34.86,39951.0,23.6842,23.7387,23.6706,23.7319,39951.0
2018-07-23 15:00:00,34.87,34.9,34.8,34.81,38201.0,23.7387,23.7591,23.6911,23.6979,38201.0
2018-07-23 15:30:00,34.82,34.83,34.76,34.81,185947.0,23.7047,23.7115,23.6638,23.6979,185947.0
2018-07-24 09:30:00,34.9,34.9,34.66,34.71,94236.0,23.7591,23.7591,23.5957,23.6298,94236.0
2018-07-24 10:00:00,34.72,34.78,34.64,34.76,71213.0,23.6366,23.6774,23.5821,23.6638,71213.0
2018-07-24 10:30:00,34.75,34.78,34.68,34.73,67579.0,23.657,23.6774,23.6094,23.6434,67579.0
2018-07-24 11:00:00,34.75,34.9,34.7,34.86,38132.0,23.657,23.7591,23.623,23.7319,38132.0
2018-07-24 11:30:00,34.86,35.0,34.86,34.91,50893.0,23.7319,23.8272,23.7319,23.7659,50893.0
2018-07-24 12:00:00,34.92,35.05,34.9,34.94,34708.0,23.7728,23.8613,23.7591,23.7864,34708.0
2018-07-24 12:30:00,34.94,35.0,34.93,34.96,39404.0,23.7864,23.8272,23.7796,23.8,39404.0
2018-07-24 13:00:00,34.95,35.06,34.95,35.05,40412.0,23.7932,23.8681,23.7932,23.8613,40412.0
2018-07-24 13:30:00,35.05,35.09,35.02,35.02,132820.0,23.8613,23.8885,23.8408,23.8408,132820.0
2018-07-24 14:00:00,35.02,35.09,35.02,35.07,57163.0,23.8408,23.8885,23.8408,23.8749,57163.0
2018-07-24 14:30:00,35.08,35.16,35.06,35.13,62935.0,23.8817,23.9361,23.8681,23.9157,62935.0
2018-07-24 15:00:00,35.12,35.12,35.04,35.09,70463.0,23.9089,23.9089,23.8544,23.8885,70463.0
2018-07-24 15:30:00,35.08,35.12,35.04,35.04,231084.0,23.8817,23.9089,23.8544,23.8544,231084.0
2018-07-25 09:30:00,35.2,35.36,34.97,35.32,71459.0,23.9634,24.0723,23.8068,24.0451,71459.0
2018-07-25 10:00:00,35.32,35.4,35.26,35.36,60500.0,24.0451,24.0995,24.0042,24.0723,60500.0
2018-07-25 10:30:00,35.35,35.39,35.23,35.29,49127.0,24.0655,24.0927,23.9838,24.0246,49127.0
2018-07-25 11:00:00,35.31,35.42,35.3,35.35,44280.0,24.0383,24.1131,24.0314,24.0655,44280.0
2018-07-25 11:30:00,35.35,35.38,35.25,35.29,50222.0,24.0655,24.0859,23.9974,24.0246,50222.0
2018-07-25 12:00:00,35.29,35.29,35.14,35.2,47617.0,24.0246,24.0246,23.9225,23.9634,47617.0
2018-07-25 12:30:00,35.19,35.27,35.15,35.25,85923.0,23.9566,24.011,23.9293,23.9974,85923.0
2018-07-25 13:00:00,35.25,35.25,35.15,35.18,40779.0,23.9974,23.9974,23.9293,23.9498,40779.0
2018-07-25 13:30:00,35.18,35.35,35.17,35.34,41879.0,23.9498,24.0655,23.9429,24.0587,41879.0
2018-07-25 14:00:00,35.35,35.37,35.23,35.23,44480.0,24.0655,24.0791,23.9838,23.9838,44480.0
2018-07-25 14:30:00,35.23,35.31,35.23,35.28,47540.0,23.9838,24.0383,23.9838,24.0178,47540.0
2018-07-25 15:00:00,35.29,35.31,35.26,35.27,35685.0,24.0246,24.0383,24.0042,24.011,35685.0
2018-07-25 15:30:00,35.27,35.38,35.26,35.35,210471.0,24.011,24.0859,24.0042,24.0655,210471.0
2018-07-26 09:30:00,35.38,35.53,35.22,35.51,92014.0,24.0859,24.188,23.977,24.1744,92014.0
2018-07-26 10:00:00,35.51,35.74,35.51,35.58,64129.0,24.1744,24.331,24.1744,24.2221,64129.0
2018-07-26 10:30:00,35.56,35.64,35.55,35.6,59616.0,24.2084,24.2629,24.2016,24.2357,59616.0
2018-07-26 11:00:00,35.59,35.59,35.41,35.44,52701.0,24.2289,24.2289,24.1063,24.1268,52701.0
2018-07-26 11:30:00,35.44,35.44,35.34,35.44,55404.0,24.1268,24.1268,24.0587,24.1268,55404.0
2018-07-26 12:00:00,35.44,35.48,35.37,35.39,42678.0,24.1268,24.154,24.0791,24.0927,42678.0
2018-07-26 12:30:00,35.39,35.4,35.32,35.35,56408.0,24.0927,24.0995,24.0451,24.0655,56408.0
2018-07-26 13:00:00,35.35,35.41,35.34,35.37,60154.0,24.0655,24.1063,24.0587,24.0791,60154.0
2018-07-26 13:30:00,35.36,35.4,35.31,35.37,29835.0,24.0723,24.0995,24.0383,24.0791,29835.0
2018-07-26 14:00:00,35.38,35.52,35.37,35.52,49046.0,24.0859,24.1812,24.0791,24.1812,49046.0
2018-07-26 14:30:00,35.51,35.55,35.44,35.54,78784.0,24.1744,24.2016,24.1268,24.1948,78784.0
2018-07-26 15:00:00,35.54,35.59,35.52,35.54,134966.0,24.1948,24.2289,24.1812,24.1948,134966.0
2018-07-26 15:30:00,35.55,35.56,35.44,35.46,357058.0,24.2016,24.2084,24.1268,24.1404,357058.0
2018-07-27 09:30:00,36.0,36.0,33.01,33.16,970845.0,24.508,24.508,22.4725,22.5746,970845.0
2018-07-27 10:00:00,33.15,33.96,33.04,33.58,678240.0,22.5678,23.1192,22.4929,22.8605,678240.0
2018-07-27 10:30:00,33.55,33.98,33.42,33.66,345144.0,22.8401,23.1328,22.7516,22.915,345144.0
2018-07-27 11:00:00,33.65,33.77,33.43,33.45,226202.0,22.9082,22.9899,22.7584,22.772,226202.0
2018-07-27 11:30:00,33.46,33.8,33.45,33.8,137328.0,22.7788,23.0103,22.772,23.0103,137328.0
2018-07-27 12:00:00,33.78,33.99,33.73,33.83,155505.0,22.9967,23.1396,22.9626,23.0307,155505.0
2018-07-27 12:30:00,33.81,33.92,33.72,33.92,182872.0,23.0171,23.092,22.9558,23.092,182872.0
2018-07-27 13:00:00,33.92,34.03,33.85,33.94,119413.0,23.092,23.1669,23.0443,23.1056,119413.0
2018-07-27 13:30:00,33.94,34.1,33.91,34.09,124204.0,23.1056,23.2145,23.0852,23.2077,124204.0
2018-07-27 14:00:00,34.08,34.58,34.03,34.58,544541.0,23.2009,23.5413,23.1669,23.5413,544541.0
2018-07-27 14:30:00,34.59,34.7,34.22,34.31,416131.0,23.5481,23.623,23.2962,23.3575,416131.0
2018-07-27 15:00:00,34.31,34.46,34.23,34.44,104056.0,23.3575,23.4596,23.303,23.446,104056.0
2018-07-27 15:30:00,34.44,34.53,34.4,34.47,402854.0,23.446,23.5072,23.4187,23.4664,402854.0
2018-07-30 09:30:00,34.47,34.65,34.38,34.4,191750.0,23.4664,23.5889,23.4051,23.4187,191750.0
2018-07-30 10:00:00,34.43,34.57,34.39,34.53,79769.0,23.4392,23.5345,23.4119,23.5072,79769.0
2018-07-30 10:30:00,34.54,34.74,34.54,34.69,74288.0,23.5141,23.6502,23.5141,23.6162,74288.0
2018-07-30 11:00:00,34.68,34.84,34.65,34.84,88902.0,23.6094,23.7183,23.5889,23.7183,88902.0
2018-07-30 11:30:00,34.84,35.02,34.84,34.94,76167.0,23.7183,23.8408,23.7183,23.7864,76167.0
2018-07-30 12:00:00,34.96,34.96,34.7,34.78,111582.0,23.8,23.8,23.623,23.6774,111582.0
2018-07-30 12:30:00,34.78,34.9,34.77,34.89,48867.0,23.6774,23.7591,23.6706,23.7523,48867.0
2018-07-30 13:00:00,34.89,34.93,34.8,34.87,84145.0,23.7523,23.7796,23.6911,23.7387,84145.0
2018-07-30 13:30:00,34.87,35.17,34.87,34.9,1222488.0,23.7387,23.9429,23.7387,23.7591,1222488.0
2018-07-30 14:00:00,34.91,35.15,34.91,35.06,125578.0,23.7659,23.9293,23.7659,23.8681,125578.0
2018-07-30 14:30:00,35.06,35.1,34.96,35.01,160103.0,23.8681,23.8953,23.8,23.834,160103.0
2018-07-30 15:00:00,35.02,35.09,34.96,34.96,126773.0,23.8408,23.8885,23.8,23.8,126773.0
2018-07-30 15:30:00,34.96,35.04,34.83,34.92,431630.0,23.8,23.8544,23.7115,23.7728,431630.0
2018-07-31 09:30:00,34.9,35.24,34.75,35.14,174074.0,23.7591,23.9906,23.657,23.9225,174074.0
2018-07-31 10:00:00,35.16,35.41,35.16,35.36,125344.0,23.9361,24.1063,23.9361,24.0723,125344.0
2018-07-31 10:30:00,35.35,35.52,35.32,35.46,92638.0,24.0655,24.1812,24.0451,24.1404,92638.0
2018-07-31 11:00:00,35.47,35.48,35.36,35.42,86782.0,24.1472,24.154,24.0723,24.1131,86782.0
2018-07-31 11:30:00,35.4,35.4,35.21,35.28,95946.0,24.0995,24.0995,23.9702,24.0178,95946.0
2018-07-31 12:00:00,35.28,35.41,35.27,35.34,107307.0,24.0178,24.1063,24.011,24.0587,107307.0
2018-07-31 12:30:00,35.33,35.39,35.26,35.27,128155.0,24.0519,24.0927,24.0042,24.011,128155.0
2018-07-31 13:00:00,35.27,35.3,35.18,35.2,104513.0,24.011,24.0314,23.9498,23.9634,104513.0
2018-07-31 13:30:00,35.21,35.22,35.15,35.19,92175.0,23.9702,23.977,23.9293,23.9566,92175.0
2018-07-31 14:00:00,35.19,35.23,34.97,34.98,206244.0,23.9566,23.9838,23.8068,23.8136,206244.0
2018-07-31 14:30:00,34.98,35.11,34.94,35.03,182041.0,23.8136,23.9021,23.7864,23.8476,182041.0
2018-07-31 15:00:00,35.03,35.04,34.93,35.0,196479.0,23.8476,23.8544,23.7796,23.8272,196479.0
2018-07-31 15:30:00,35.0,35.16,34.89,35.11,706569.0,23.8272,23.9361,23.7523,23.9021,706569.0
2018-08-01 09:30:00,34.85,34.93,34.42,34.87,170702.0,23.7251,23.7796,23.4324,23.7387,170702.0
2018-08-01 10:00:00,34.86,34.93,34.69,34.74,68412.0,23.7319,23.7796,23.6162,23.6502,68412.0
2018-08-01 10:30:00,34.74,34.8,34.66,34.71,56147.0,23.6502,23.6911,23.5957,23.6298,56147.0
2018-08-01 11:00:00,34.7,34.81,34.61,34.79,92213.0,23.623,23.6979,23.5617,23.6842,92213.0
2018-08-01 11:30:00,34.8,35.04,34.79,35.04,47701.0,23.6911,23.8544,23.6842,23.8544,47701.0
2018-08-01 12:00:00,35.03,35.04,34.92,34.94,48598.0,23.8476,23.8544,23.7728,23.7864,48598.0
2018-08-01 12:30:00,34.96,34.97,34.89,34.89,33972.0,23.8,23.8068,23.7523,23.7523,33972.0
2018-08-01 13:00:00,34.9,34.94,34.86,34.93,42127.0,23.7591,23.7864,23.7319,23.7796,42127.0
2018-08-01 13:30:00,34.92,34.99,34.9,34.93,55324.0,23.7728,23.8204,23.7591,23.7796,55324.0
2018-08-01 14:00:00,34.92,35.08,34.88,35.01,78218.0,23.7728,23.8817,23.7455,23.834,78218.0
2018-08-01 14:30:00,35.01,35.13,34.95,35.12,86065.0,23.834,23.9157,23.7932,23.9089,86065.0
2018-08-01 15:00:00,35.11,35.2,35.09,35.19,120807.0,23.9021,23.9634,23.8885,23.9566,120807.0
2018-08-01 15:30:00,35.19,35.33,35.17,35.3,607754.0,23.9566,24.0519,23.9429,24.0314,607754.0
2018-08-02 09:30:00,35.29,35.54,35.23,35.54,85374.0,24.0246,24.1948,23.9838,24.1948,85374.0
2018-08-02 10:00:00,35.52,35.63,35.34,35.44,78048.0,24.1812,24.2561,24.0587,24.1268,78048.0
2018-08-02 10:30:00,35.44,35.55,35.34,35.55,50546.0,24.1268,24.2016,24.0587,24.2016,50546.0
2018-08-02 11:00:00,35.56,35.72,35.56,35.59,55632.0,24.2084,24.3174,24.2084,24.2289,55632.0
2018-08-02 11:30:00,35.59,35.73,35.37,35.73,69973.0,24.2289,24.3242,24.0791,24.3242,69973.0
2018-08-02 12:00:00,35.72,35.8,35.67,35.73,46806.0,24.3174,24.3718,24.2833,24.3242,46806.0
2018-08-02 12:30:00,35.73,35.85,35.68,35.81,75766.0,24.3242,24.4059,24.2901,24.3786,75766.0
2018-08-02 13:00:00,35.83,35.94,35.81,35.85,56643.0,24.3923,24.4671,24.3786,24.4059,56643.0
2018-08-02 13:30:00,35.85,35.87,35.72,35.74,72831.0,24.4059,24.4195,24.3174,24.331,72831.0
2018-08-02 14:00:00,35.75,35.8,35.71,35.72,53550.0,24.3378,24.3718,24.3106,24.3174,53550.0
2018-08-02 14:30:00,35.71,35.73,35.61,35.62,47989.0,24.3106,24.3242,24.2425,24.2493,47989.0
2018-08-02 15:00:00,35.62,35.62,35.53,35.53,67660.0,24.2493,24.2493,24.188,24.188,67660.0
2018-08-02 15:30:00,35.53,35.64,35.52,35.58,252555.0,24.188,24.2629,24.1812,24.2221,252555.0
2018-08-03 09:30:00,35.66,35.99,35.57,35.83,139810.0,24.2765,24.5012,24.2153,24.3923,139810.0
2018-08-03 10:00:00,35.85,36.01,35.77,35.97,118946.0,24.4059,24.5148,24.3514,24.4876,118946.0
2018-08-03 10:30:00,35.98,36.21,35.97,36.11,141558.0,24.4944,24.651,24.4876,24.5829,141558.0
2018-08-03 11:00:00,36.11,36.11,35.95,36.08,69649.0,24.5829,24.5829,24.474,24.5625,69649.0
2018-08-03 11:30:00,36.08,36.13,35.99,36.0,51898.0,24.5625,24.5965,24.5012,24.508,51898.0
2018-08-03 12:00:00,35.99,35.99,35.86,35.93,86057.0,24.5012,24.5012,24.4127,24.4603,86057.0
2018-08-03 12:30:00,35.92,35.97,35.88,35.91,59099.0,24.4535,24.4876,24.4263,24.4467,59099.0
2018-08-03 13:00:00,35.9,35.94,35.87,35.92,52817.0,24.4399,24.4671,24.4195,24.4535,52817.0
2018-08-03 13:30:00,35.91,35.93,35.85,35.87,57339.0,24.4467,24.4603,24.4059,24.4195,57339.0
2018-08-03 14:00:00,35.86,35.91,35.79,35.9,52254.0,24.4127,24.4467,24.365,24.4399,52254.0
2018-08-03 14:30:00,35.89,35.93,35.85,35.88,48465.0,24.4331,24.4603,24.4059,24.4263,48465.0
2018-08-03 15:00:00,35.88,35.89,35.73,35.82,91658.0,24.4263,24.4331,24.3242,24.3855,91658.0
2018-08-03 15:30:00,35.82,35.87,35.74,35.77,275756.0,24.3855,24.4195,24.331,24.3514,275756.0
2018-08-06 09:30:00,35.81,36.18,35.79,36.08,65460.0,24.3786,24.6305,24.365,24.5625,65460.0
2018-08-06 10:00:00,36.09,36.17,36.02,36.05,42747.0,24.5693,24.6237,24.5216,24.542,42747.0
2018-08-06 10:30:00,36.04,36.11,35.95,35.98,52149.0,24.5352,24.5829,24.474,24.4944,52149.0
2018-08-06 11:00:00,35.97,36.08,35.89,36.07,58712.0,24.4876,24.5625,24.4331,24.5556,58712.0
2018-08-06 11:30:00,36.07,36.08,35.95,35.96,49505.0,24.5556,24.5625,24.474,24.4808,49505.0
2018-08-06 12:00:00,35.95,36.02,35.9,35.9,48107.0,24.474,24.5216,24.4399,24.4399,48107.0
2018-08-06 12:30:00,35.91,36.1,35.9,36.08,53655.0,24.4467,24.5761,24.4399,24.5625,53655.0
2018-08-06 13:00:00,36.08,36.1,36.0,36.03,31023.0,24.5625,24.5761,24.508,24.5284,31023.0
2018-08-06 13:30:00,36.04,36.07,36.02,36.05,49258.0,24.5352,24.5556,24.5216,24.542,49258.0
2018-08-06 14:00:00,36.05,36.05,35.98,36.03,73687.0,24.542,24.542,24.4944,24.5284,73687.0
2018-08-06 14:30:00,36.03,36.04,35.99,36.02,51446.0,24.5284,24.5352,24.5012,24.5216,51446.0
2018-08-06 15:00:00,36.01,36.02,35.96,35.98,54829.0,24.5148,24.5216,24.4808,24.4944,54829.0
2018-08-06 15:30:00,35.98,36.01,35.94,36.0,257013.0,24.4944,24.5148,24.4671,24.508,257013.0
2018-08-07 09:30:00,36.03,36.08,35.88,35.98,56774.0,24.5284,24.5625,24.4263,24.4944,56774.0
2018-08-07 10:00:00,36.0,36.05,35.87,35.87,58046.0,24.508,24.542,24.4195,24.4195,58046.0
2018-08-07 10:30:00,35.87,35.97,35.78,35.94,53244.0,24.4195,24.4876,24.3582,24.4671,53244.0
2018-08-07 11:00:00,35.95,36.0,35.93,35.94,67630.0,24.474,24.508,24.4603,24.4671,67630.0
2018-08-07 11:30:00,35.93,35.94,35.87,35.92,46247.0,24.4603,24.4671,24.4195,24.4535,46247.0
2018-08-07 12:00:00,35.91,35.98,35.87,35.98,47875.0,24.4467,24.4944,24.4195,24.4944,47875.0
2018-08-07 12:30:00,35.98,35.98,35.91,35.94,35385.0,24.4944,24.4944,24.4467,24.4671,35385.0
2018-08-07 13:00:00,35.95,35.97,35.89,35.9,40380.0,24.474,24.4876,24.4331,24.4399,40380.0
2018-08-07 13:30:00,35.9,35.95,35.88,35.93,27518.0,24.4399,24.474,24.4263,24.4603,27518.0
2018-08-07 14:00:00,35.93,35.96,35.92,35.94,35072.0,24.4603,24.4808,24.4535,24.4671,35072.0
2018-08-07 14:30:00,35.95,36.01,35.95,36.0,63892.0,24.474,24.5148,24.474,24.508,63892.0
2018-08-07 15:00:00,36.0,36.01,35.96,35.97,62264.0,24.508,24.5148,24.4808,24.4876,62264.0
2018-08-07 15:30:00,35.98,35.98,35.87,35.92,319363.0,24.4944,24.4944,24.4195,24.4535,319363.0
2018-08-08 09:30:00,35.7,35.87,35.58,35.79,90654.0,24.3038,24.4195,24.2221,24.365,90654.0
2018-08-08 10:00:00,35.78,35.78,35.55,35.55,67066.0,24.3582,24.3582,24.2016,24.2016,67066.0
2018-08-08 10:30:00,35.55,35.58,35.42,35.49,74279.0,24.2016,24.2221,24.1131,24.1608,74279.0
2018-08-08 11:00:00,35.49,35.58,35.48,35.51,56563.0,24.1608,24.2221,24.154,24.1744,56563.0
2018-08-08 11:30:00,35.51,35.51,35.42,35.48,61694.0,24.1744,24.1744,24.1131,24.154,61694.0
2018-08-08 12:00:00,35.48,35.59,35.47,35.56,39774.0,24.154,24.2289,24.1472,24.2084,39774.0
2018-08-08 12:30:00,35.56,35.56,35.49,35.53,43006.0,24.2084,24.2084,24.1608,24.188,43006.0
2018-08-08 13:00:00,35.53,35.61,35.52,35.6,48562.0,24.188,24.2425,24.1812,24.2357,48562.0
2018-08-08 13:30:00,35.61,35.7,35.61,35.62,58016.0,24.2425,24.3038,24.2425,24.2493,58016.0
2018-08-08 14:00:00,35.63,35.69,35.58,35.6,62194.0,24.2561,24.2969,24.2221,24.2357,62194.0
2018-08-08 14:30:00,35.59,35.63,35.56,35.57,43277.0,24.2289,24.2561,24.2084,24.2153,43277.0
2018-08-08 15:00:00,35.56,35.61,35.53,35.58,63344.0,24.2084,24.2425,24.188,24.2221,63344.0
2018-08-08 15:30:00,35.59,35.64,35.57,35.58,211405.0,24.2289,24.2629,24.2153,24.2221,211405.0
2018-08-09 09:30:00,35.61,35.95,35.61,35.65,136510.0,24.2425,24.474,24.2425,24.2697,136510.0
2018-08-09 10:00:00,35.66,35.78,35.66,35.71,53591.0,24.2765,24.3582,24.2765,24.3106,53591.0
2018-08-09 10:30:00,35.72,35.9,35.69,35.84,62963.0,24.3174,24.4399,24.2969,24.3991,62963.0
2018-08-09 11:00:00,35.84,35.91,35.77,35.77,50570.0,24.3991,24.4467,24.3514,24.3514,50570.0
2018-08-09 11:30:00,35.77,35.88,35.74,35.75,60276.0,24.3514,24.4263,24.331,24.3378,60276.0
2018-08-09 12:00:00,35.75,35.82,35.72,35.77,39074.0,24.3378,24.3855,24.3174,24.3514,39074.0
2018-08-09 12:30:00,35.77,35.78,35.69,35.69,57757.0,24.3514,24.3582,24.2969,24.2969,57757.0
2018-08-09 13:00:00,35.69,35.73,35.55,35.6,88345.0,24.2969,24.3242,24.2016,24.2357,88345.0
2018-08-09 13:30:00,35.6,35.6,35.5,35.52,53728.0,24.2357,24.2357,24.1676,24.1812,53728.0
2018-08-09 14:00:00,35.52,35.56,35.5,35.54,76034.0,24.1812,24.2084,24.1676,24.1948,76034.0
2018-08-09 14:30:00,35.54,35.54,35.43,35.48,92153.0,24.1948,24.1948,24.1199,24.154,92153.0
2018-08-09 15:00:00,35.48,35.54,35.39,35.53,119190.0,24.154,24.1948,24.0927,24.188,119190.0
2018-08-09 15:30:00,35.53,35.56,35.44,35.46,289438.0,24.188,24.2084,24.1268,24.1404,289438.0
2018-08-10 09:30:00,35.12,35.19,34.9,35.03,243015.0,23.9089,23.9566,23.7591,23.8476,243015.0
2018-08-10 10:00:00,35.04,35.12,34.94,35.02,132733.0,23.8544,23.9089,23.7864,23.8408,132733.0
2018-08-10 10:30:00,35.01,35.01,34.89,34.89,104011.0,23.834,23.834,23.7523,23.7523,104011.0
2018-08-10 11:00:00,34.89,34.92,34.76,34.88,119508.0,23.7523,23.7728,23.6638,23.7455,119508.0
2018-08-10 11:30:00,34.87,34.95,34.86,34.87,72781.0,23.7387,23.7932,23.7319,23.7387,72781.0
2018-08-10 12:00:00,34.88,34.97,34.87,34.93,65874.0,23.7455,23.8068,23.7387,23.7796,65874.0
2018-08-10 12:30:00,34.93,34.93,34.77,34.78,60607.0,23.7796,23.7796,23.6706,23.6774,60607.0
2018-08-10 13:00:00,34.77,34.8,34.68,34.69,72387.0,23.6706,23.6911,23.6094,23.6162,72387.0
2018-08-10 13:30:00,34.7,34.7,34.54,34.59,103295.0,23.623,23.623,23.5141,23.5481,103295.0
2018-08-10 14:00:00,34.58,34.78,34.52,34.77,142572.0,23.5413,23.6774,23.5004,23.6706,142572.0
2018-08-10 14:30:00,34.77,34.77,34.63,34.69,112884.0,23.6706,23.6706,23.5753,23.6162,112884.0
2018-08-10 15:00:00,34.68,34.69,34.44,34.58,171614.0,23.6094,23.6162,23.446,23.5413,171614.0
2018-08-10 15:30:00,34.57,34.67,34.54,34.6,285182.0,23.5345,23.6026,23.5141,23.5549,285182.0
2018-08-13 09:30:00,34.05,34.98,34.0,34.87,452640.0,23.1805,23.8136,23.1464,23.7387,452640.0
2018-08-13 10:00:00,34.88,35.22,34.88,35.09,149365.0,23.7455,23.977,23.7455,23.8885,149365.0
2018-08-13 10:30:00,35.09,35.25,34.96,35.05,98411.0,23.8885,23.9974,23.8,23.8613,98411.0
2018-08-13 11:00:00,35.04,35.04,34.84,34.95,57712.0,23.8544,23.8544,23.7183,23.7932,57712.0
2018-08-13 11:30:00,34.94,34.96,34.85,34.91,55816.0,23.7864,23.8,23.7251,23.7659,55816.0
2018-08-13 12:00:00,34.9,35.0,34.8,34.87,185825.0,23.7591,23.8272,23.6911,23.7387,185825.0
2018-08-13 12:30:00,34.87,34.91,34.78,34.79,36887.0,23.7387,23.7659,23.6774,23.6842,36887.0
2018-08-13 13:00:00,34.79,34.9,34.75,34.9,38822.0,23.6842,23.7591,23.657,23.7591,38822.0
2018-08-13 13:30:00,34.9,34.96,34.87,34.88,45149.0,23.7591,23.8,23.7387,23.7455,45149.0
2018-08-13 14:00:00,34.87,34.93,34.86,34.91,39090.0,23.7387,23.7796,23.7319,23.7659,39090.0
2018-08-13 14:30:00,34.9,34.94,34.87,34.89,41306.0,23.7591,23.7864,23.7387,23.7523,41306.0
2018-08-13 15:00:00,34.88,34.9,34.84,34.87,61081.0,23.7455,23.7591,23.7183,23.7387,61081.0
2018-08-13 15:30:00,34.86,34.87,34.81,34.84,218511.0,23.7319,23.7387,23.6979,23.7183,218511.0
2018-08-14 09:30:00,34.96,35.11,34.84,34.85,67150.0,23.8,23.9021,23.7183,23.7251,67150.0
2018-08-14 10:00:00,34.85,34.92,34.79,34.91,79126.0,23.7251,23.7728,23.6842,23.7659,79126.0
2018-08-14 10:30:00,34.91,35.19,34.9,35.14,30302.0,23.7659,23.9566,23.7591,23.9225,30302.0
2018-08-14 11:00:00,35.14,35.22,35.14,35.21,51731.0,23.9225,23.977,23.9225,23.9702,51731.0
2018-08-14 11:30:00,35.21,35.3,35.17,35.28,37350.0,23.9702,24.0314,23.9429,24.0178,37350.0
2018-08-14 12:00:00,35.27,35.31,35.25,35.27,24243.0,24.011,24.0383,23.9974,24.011,24243.0
2018-08-14 12:30:00,35.27,35.37,35.26,35.27,50565.0,24.011,24.0791,24.0042,24.011,50565.0
2018-08-14 13:00:00,35.27,35.31,35.21,35.26,35472.0,24.011,24.0383,23.9702,24.0042,35472.0
2018-08-14 13:30:00,35.26,35.33,35.25,35.3,43259.0,24.0042,24.0519,23.9974,24.0314,43259.0
2018-08-14 14:00:00,35.3,35.35,35.28,35.28,43351.0,24.0314,24.0655,24.0178,24.0178,43351.0
2018-08-14 14:30:00,35.28,35.36,35.28,35.36,39492.0,24.0178,24.0723,24.0178,24.0723,39492.0
2018-08-14 15:00:00,35.36,35.4,35.32,35.38,59133.0,24.0723,24.0995,24.0451,24.0859,59133.0
2018-08-14 15:30:00,35.37,35.4,35.27,35.32,238846.0,24.0791,24.0995,24.011,24.0451,238846.0
2018-08-15 09:30:00,35.29,35.46,35.2,35.46,54880.0,24.0246,24.1404,23.9634,24.1404,54880.0
2018-08-15 10:00:00,35.46,35.57,35.34,35.51,54715.0,24.1404,24.2153,24.0587,24.1744,54715.0
2018-08-15 10:30:00,35.53,35.72,35.53,35.62,55166.0,24.188,24.3174,24.188,24.2493,55166.0
2018-08-15 11:00:00,35.63,35.74,35.58,35.58,80349.0,24.2561,24.331,24.2221,24.2221,80349.0
2018-08-15 11:30:00,35.58,35.58,35.46,35.54,25609.0,24.2221,24.2221,24.1404,24.1948,25609.0
2018-08-15 12:00:00,35.55,35.65,35.53,35.6,26219.0,24.2016,24.2697,24.188,24.2357,26219.0
2018-08-15 12:30:00,35.6,35.62,35.53,35.53,47703.0,24.2357,24.2493,24.188,24.188,47703.0
2018-08-15 13:00:00,35.54,35.61,35.5,35.59,42386.0,24.1948,24.2425,24.1676,24.2289,42386.0
2018-08-15 13:30:00,35.58,35.58,35.52,35.55,34814.0,24.2221,24.2221,24.1812,24.2016,34814.0
2018-08-15 14:00:00,35.56,35.6,35.49,35.52,33709.0,24.2084,24.2357,24.1608,24.1812,33709.0
2018-08-15 14:30:00,35.52,35.55,35.48,35.53,36403.0,24.1812,24.2016,24.154,24.188,36403.0
2018-08-15 15:00:00,35.53,35.54,35.46,35.49,39391.0,24.188,24.1948,24.1404,24.1608,39391.0
2018-08-15 15:30:00,35.48,35.58,35.48,35.55,244451.0,24.154,24.2221,24.154,24.2016,244451.0
2018-08-16 09:30:00,35.7,35.8,35.62,35.69,62395.0,24.3038,24.3718,24.2493,24.2969,62395.0
2018-08-16 10:00:00,35.72,35.75,35.6,35.73,32806.0,24.3174,24.3378,24.2357,24.3242,32806.0
2018-08-16 10:30:00,35.74,35.9,35.74,35.9,35939.0,24.331,24.4399,24.331,24.4399,35939.0
2018-08-16 11:00:00,35.9,35.98,35.89,35.96,33942.0,24.4399,24.4944,24.4331,24.4808,33942.0
2018-08-16 11:30:00,35.97,36.0,35.9,35.94,36406.0,24.4876,24.508,24.4399,24.4671,36406.0
2018-08-16 12:00:00,35.95,36.02,35.94,36.01,28093.0,24.474,24.5216,24.4671,24.5148,28093.0
2018-08-16 12:30:00,36.01,36.08,35.97,35.98,53614.0,24.5148,24.5625,24.4876,24.4944,53614.0
2018-08-16 13:00:00,35.97,36.06,35.95,36.05,35620.0,24.4876,24.5488,24.474,24.542,35620.0
2018-08-16 13:30:00,36.04,36.07,35.99,36.02,26019.0,24.5352,24.5556,24.5012,24.5216,26019.0
2018-08-16 14:00:00,36.01,36.01,35.92,35.97,59145.0,24.5148,24.5148,24.4535,24.4876,59145.0
2018-08-16 14:30:00,35.97,35.98,35.92,35.97,48786.0,24.4876,24.4944,24.4535,24.4876,48786.0
2018-08-16 15:00:00,35.97,36.1,35.97,36.1,60895.0,24.4876,24.5761,24.4876,24.5761,60895.0
2018-08-16 15:30:00,36.09,36.12,36.04,36.09,168545.0,24.5693,24.5897,24.5352,24.5693,168545.0
2018-08-17 09:30:00,36.13,36.36,36.1,36.29,86377.0,24.5965,24.7531,24.5761,24.7054,86377.0
2018-08-17 10:00:00,36.3,36.42,36.25,36.42,52225.0,24.7122,24.7939,24.6782,24.7939,52225.0
2018-08-17 10:30:00,36.41,36.46,36.33,36.45,33007.0,24.7871,24.8211,24.7326,24.8143,33007.0
2018-08-17 11:00:00,36.44,36.48,36.35,36.42,35665.0,24.8075,24.8348,24.7463,24.7939,35665.0
2018-08-17 11:30:00,36.42,36.45,36.36,36.39,33321.0,24.7939,24.8143,24.7531,24.7735,33321.0
2018-08-17 12:00:00,36.37,36.42,36.33,36.39,22586.0,24.7599,24.7939,24.7326,24.7735,22586.0
2018-08-17 12:30:00,36.39,36.42,36.35,36.42,29067.0,24.7735,24.7939,24.7463,24.7939,29067.0
2018-08-17 13:00:00,36.41,36.44,36.4,36.43,18849.0,24.7871,24.8075,24.7803,24.8007,18849.0
2018-08-17 13:30:00,36.43,36.46,36.39,36.45,24116.0,24.8007,24.8211,24.7735,24.8143,24116.0
2018-08-17 14:00:00,36.46,36.51,36.39,36.43,38177.0,24.8211,24.8552,24.7735,24.8007,38177.0
2018-08-17 14:30:00,36.44,36.47,36.4,36.47,21082.0,24.8075,24.828,24.7803,24.828,21082.0
2018-08-17 15:00:00,36.47,36.49,36.4,36.42,35993.0,24.828,24.8416,24.7803,24.7939,35993.0
2018-08-17 15:30:00,36.42,36.47,36.4,36.47,178269.0,24.7939,24.828,24.7803,24.828,178269.0
2018-08-20 09:30:00,36.66,36.78,36.6,36.67,78280.0,24.9573,25.039,24.9165,24.9641,78280.0
2018-08-20 10:00:00,36.64,36.8,36.64,36.76,40146.0,24.9437,25.0526,24.9437,25.0254,40146.0
2018-08-20 10:30:00,36.74,36.76,36.65,36.72,22633.0,25.0118,25.0254,24.9505,24.9982,22633.0
2018-08-20 11:00:00,36.71,36.75,36.59,36.6,33512.0,24.9913,25.0186,24.9096,24.9165,33512.0
2018-08-20 11:30:00,36.58,36.72,36.58,36.69,27933.0,24.9028,24.9982,24.9028,24.9777,27933.0
2018-08-20 12:00:00,36.7,36.77,36.68,36.73,25699.0,24.9845,25.0322,24.9709,25.005,25699.0
2018-08-20 12:30:00,36.72,36.77,36.72,36.76,23285.0,24.9982,25.0322,24.9982,25.0254,23285.0
2018-08-20 13:00:00,36.75,36.77,36.73,36.75,22415.0,25.0186,25.0322,25.005,25.0186,22415.0
2018-08-20 13:30:00,36.75,36.76,36.68,36.69,19008.0,25.0186,25.0254,24.9709,24.9777,19008.0
2018-08-20 14:00:00,36.69,36.7,36.61,36.61,28241.0,24.9777,24.9845,24.9233,24.9233,28241.0
2018-08-20 14:30:00,36.6,36.62,36.55,36.57,35289.0,24.9165,24.9301,24.8824,24.896,35289.0
2018-08-20 15:00:00,36.56,36.65,36.56,36.62,37273.0,24.8892,24.9505,24.8892,24.9301,37273.0
2018-08-20 15:30:00,36.61,36.64,36.55,36.58,102175.0,24.9233,24.9437,24.8824,24.9028,102175.0
2018-08-21 09:30:00,36.61,36.65,36.46,36.5,100813.0,24.9233,24.9505,24.8211,24.8484,100813.0
2018-08-21 10:00:00,36.48,36.76,36.46,36.65,50462.0,24.8348,25.0254,24.8211,24.9505,50462.0
2018-08-21 10:30:00,36.65,36.69,36.54,36.64,45333.0,24.9505,24.9777,24.8756,24.9437,45333.0
2018-08-21 11:00:00,36.63,36.63,36.47,36.49,42625.0,24.9369,24.9369,24.828,24.8416,42625.0
2018-08-21 11:30:00,36.51,36.52,36.39,36.44,42135.0,24.8552,24.862,24.7735,24.8075,42135.0
2018-08-21 12:00:00,36.44,36.45,36.37,36.41,32148.0,24.8075,24.8143,24.7599,24.7871,32148.0
2018-08-21 12:30:00,36.41,36.43,36.39,36.42,26538.0,24.7871,24.8007,24.7735,24.7939,26538.0
2018-08-21 13:00:00,36.42,36.46,36.38,36.46,27302.0,24.7939,24.8211,24.7667,24.8211,27302.0
2018-08-21 13:30:00,36.46,36.46,36.39,36.42,29265.0,24.8211,24.8211,24.7735,24.7939,29265.0
2018-08-21 14:00:00,36.41,36.45,36.39,36.41,40518.0,24.7871,24.8143,24.7735,24.7871,40518.0
2018-08-21 14:30:00,36.41,36.42,36.35,36.39,37164.0,24.7871,24.7939,24.7463,24.7735,37164.0
2018-08-21 15:00:00,36.38,36.45,36.38,36.43,40322.0,24.7667,24.8143,24.7667,24.8007,40322.0
2018-08-21 15:30:00,36.43,36.44,36.29,36.3,206378.0,24.8007,24.8075,24.7054,24.7122,206378.0
2018-08-22 09:30:00,36.33,36.42,36.2,36.26,40580.0,24.7326,24.7939,24.6441,24.685,40580.0
2018-08-22 10:00:00,36.28,36.31,36.19,36.24,26250.0,24.6986,24.719,24.6373,24.6714,26250.0
2018-08-22 10:30:00,36.23,36.26,36.11,36.11,36360.0,24.6646,24.685,24.5829,24.5829,36360.0
2018-08-22 11:00:00,36.11,36.23,36.06,36.2,43347.0,24.5829,24.6646,24.5488,24.6441,43347.0
2018-08-22 11:30:00,36.21,36.24,36.14,36.14,28735.0,24.651,24.6714,24.6033,24.6033,28735.0
2018-08-22 12:00:00,36.12,36.2,36.12,36.16,21768.0,24.5897,24.6441,24.5897,24.6169,21768.0
2018-08-22 12:30:00,36.15,36.18,36.12,36.14,16583.0,24.6101,24.6305,24.5897,24.6033,16583.0
2018-08-22 13:00:00,36.14,36.16,36.07,36.12,21327.0,24.6033,24.6169,24.5556,24.5897,21327.0
2018-08-22 13:30:00,36.13,36.14,36.02,36.04,43168.0,24.5965,24.6033,24.5216,24.5352,43168.0
2018-08-22 14:00:00,36.04,36.11,35.99,36.02,41425.0,24.5352,24.5829,24.5012,24.5216,41425.0
2018-08-22 14:30:00,36.02,36.02,35.97,35.98,18529.0,24.5216,24.5216,24.4876,24.4944,18529.0
2018-08-22 15:00:00,35.98,36.01,35.95,35.98,28429.0,24.4944,24.5148,24.474,24.4944,28429.0
2018-08-22 15:30:00,35.98,36.01,35.95,35.99,163326.0,24.4944,24.5148,24.474,24.5012,163326.0
2018-08-23 09:30:00,35.99,36.1,35.91,36.09,41874.0,24.5012,24.5761,24.4467,24.5693,41874.0
2018-08-23 10:00:00,36.1,36.1,35.92,35.99,22778.0,24.5761,24.5761,24.4535,24.5012,22778.0
2018-08-23 10:30:00,35.98,36.0,35.88,35.89,36470.0,24.4944,24.508,24.4263,24.4331,36470.0
2018-08-23 11:00:00,35.89,36.0,35.86,36.0,32511.0,24.4331,24.508,24.4127,24.508,32511.0
2018-08-23 11:30:00,36.0,36.1,35.99,36.04,35552.0,24.508,24.5761,24.5012,24.5352,35552.0
2018-08-23 12:00:00,36.04,36.04,36.0,36.01,22374.0,24.5352,24.5352,24.508,24.5148,22374.0
2018-08-23 12:30:00,36.02,36.02,35.96,35.97,34482.0,24.5216,24.5216,24.4808,24.4876,34482.0
2018-08-23 13:00:00,35.96,35.98,35.93,35.94,24494.0,24.4808,24.4944,24.4603,24.4671,24494.0
2018-08-23 13:30:00,35.94,35.95,35.91,35.92,24627.0,24.4671,24.474,24.4467,24.4535,24627.0
2018-08-23 14:00:00,35.92,35.93,35.86,35.9,40268.0,24.4535,24.4603,24.4127,24.4399,40268.0
2018-08-23 14:30:00,35.91,35.97,35.9,35.92,45702.0,24.4467,24.4876,24.4399,24.4535,45702.0
2018-08-23 15:00:00,35.91,35.98,35.91,35.95,44405.0,24.4467,24.4944,24.4467,24.474,44405.0
2018-08-23 15:30:00,35.96,36.1,35.93,36.08,293706.0,24.4808,24.5761,24.4603,24.5625,293706.0
2018-08-24 09:30:00,36.1,36.25,35.81,35.94,44112.0,24.5761,24.6782,24.3786,24.4671,44112.0
2018-08-24 10:00:00,35.95,36.01,35.89,35.92,28762.0,24.474,24.5148,24.4331,24.4535,28762.0
2018-08-24 10:30:00,35.92,36.01,35.9,35.95,24639.0,24.4535,24.5148,24.4399,24.474,24639.0
2018-08-24 11:00:00,35.97,36.07,35.93,36.07,33179.0,24.4876,24.5556,24.4603,24.5556,33179.0
2018-08-24 11:30:00,36.06,36.07,36.01,36.07,59316.0,24.5488,24.5556,24.5148,24.5556,59316.0
2018-08-24 12:00:00,36.07,36.15,36.07,36.11,42573.0,24.5556,24.6101,24.5556,24.5829,42573.0
2018-08-24 12:30:00,36.12,36.12,36.01,36.02,37978.0,24.5897,24.5897,24.5148,24.5216,37978.0
2018-08-24 13:00:00,36.02,36.04,35.99,36.01,30707.0,24.5216,24.5352,24.5012,24.5148,30707.0
2018-08-24 13:30:00,36.0,36.01,35.9,35.9,28763.0,24.508,24.5148,24.4399,24.4399,28763.0
2018-08-24 14:00:00,35.9,35.92,35.87,35.88,40486.0,24.4399,24.4535,24.4195,24.4263,40486.0
2018-08-24 14:30:00,35.88,35.96,35.87,35.94,29555.0,24.4263,24.4808,24.4195,24.4671,29555.0
2018-08-24 15:00:00,35.94,35.98,35.92,35.97,22738.0,24.4671,24.4944,24.4535,24.4876,22738.0
2018-08-24 15:30:00,35.97,35.98,35.88,35.91,232929.0,24.4876,24.4944,24.4263,24.4467,232929.0
2018-08-27 09:30:00,35.9,35.93,35.69,35.79,62512.0,24.4399,24.4603,24.2969,24.365,62512.0
2018-08-27 10:00:00,35.79,35.8,35.49,35.5,73752.0,24.365,24.3718,24.1608,24.1676,73752.0
2018-08-27 10:30:00,35.49,35.52,35.45,35.46,47755.0,24.1608,24.1812,24.1336,24.1404,47755.0
2018-08-27 11:00:00,35.46,35.62,35.43,35.6,60507.0,24.1404,24.2493,24.1199,24.2357,60507.0
2018-08-27 11:30:00,35.59,35.7,35.58,35.63,39498.0,24.2289,24.3038,24.2221,24.2561,39498.0
2018-08-27 12:00:00,35.63,35.65,35.53,35.55,37897.0,24.2561,24.2697,24.188,24.2016,37897.0
2018-08-27 12:30:00,35.55,35.67,35.55,35.67,27435.0,24.2016,24.2833,24.2016,24.2833,27435.0
2018-08-27 13:00:00,35.67,35.69,35.54,35.56,36929.0,24.2833,24.2969,24.1948,24.2084,36929.0
2018-08-27 13:30:00,35.56,35.67,35.56,35.65,24295.0,24.2084,24.2833,24.2084,24.2697,24295.0
2018-08-27 14:00:00,35.65,35.7,35.63,35.69,32058.0,24.2697,24.3038,24.2561,24.2969,32058.0
2018-08-27 14:30:00,35.7,35.73,35.64,35.64,34254.0,24.3038,24.3242,24.2629,24.2629,34254.0
2018-08-27 15:00:00,35.64,35.66,35.61,35.63,70591.0,24.2629,24.2765,24.2425,24.2561,70591.0
2018-08-27 15:30:00,35.63,35.76,35.62,35.73,238896.0,24.2561,24.3446,24.2493,24.3242,238896.0
2018-08-28 09:30:00,35.74,35.86,35.64,35.77,59790.0,24.331,24.4127,24.2629,24.3514,59790.0
2018-08-28 10:00:00,35.78,35.8,35.67,35.7,27255.0,24.3582,24.3718,24.2833,24.3038,27255.0
2018-08-28 10:30:00,35.71,35.76,35.64,35.76,75402.0,24.3106,24.3446,24.2629,24.3446,75402.0
2018-08-28 11:00:00,35.76,35.82,35.73,35.8,46146.0,24.3446,24.3855,24.3242,24.3718,46146.0
2018-08-28 11:30:00,35.81,35.88,35.78,35.79,54142.0,24.3786,24.4263,24.3582,24.365,54142.0
2018-08-28 12:00:00,35.8,35.84,35.79,35.81,42009.0,24.3718,24.3991,24.365,24.3786,42009.0
2018-08-28 12:30:00,35.81,35.94,35.8,35.9,36297.0,24.3786,24.4671,24.3718,24.4399,36297.0
2018-08-28 13:00:00,35.9,35.96,35.86,35.86,43919.0,24.4399,24.4808,24.4127,24.4127,43919.0
2018-08-28 13:30:00,35.87,35.92,35.84,35.9,28951.0,24.4195,24.4535,24.3991,24.4399,28951.0
2018-08-28 14:00:00,35.9,36.0,35.89,36.0,31290.0,24.4399,24.508,24.4331,24.508,31290.0
2018-08-28 14:30:00,36.0,36.04,35.97,35.99,37966.0,24.508,24.5352,24.4876,24.5012,37966.0
2018-08-28 15:00:00,35.99,36.07,35.97,36.01,111311.0,24.5012,24.5556,24.4876,24.5148,111311.0
2018-08-28 15:30:00,36.01,36.24,36.01,36.22,316830.0,24.5148,24.6714,24.5148,24.6578,316830.0
2018-08-29 09:30:00,36.3,36.49,36.16,36.25,68559.0,24.7122,24.8416,24.6169,24.6782,68559.0
2018-08-29 10:00:00,36.2,36.29,36.15,36.29,40563.0,24.6441,24.7054,24.6101,24.7054,40563.0
2018-08-29 10:30:00,36.31,36.33,36.22,36.24,36127.0,24.719,24.7326,24.6578,24.6714,36127.0
2018-08-29 11:00:00,36.25,36.27,36.2,36.27,21009.0,24.6782,24.6918,24.6441,24.6918,21009.0
2018-08-29 11:30:00,36.27,36.29,36.17,36.25,57406.0,24.6918,24.7054,24.6237,24.6782,57406.0
2018-08-29 12:00:00,36.27,36.41,36.27,36.41,26019.0,24.6918,24.7871,24.6918,24.7871,26019.0
2018-08-29 12:30:00,36.4,36.48,36.4,36.46,21859.0,24.7803,24.8348,24.7803,24.8211,21859.0
2018-08-29 13:00:00,36.46,36.5,36.44,36.47,24421.0,24.8211,24.8484,24.8075,24.828,24421.0
2018-08-29 13:30:00,36.47,36.49,36.37,36.39,21448.0,24.828,24.8416,24.7599,24.7735,21448.0
2018-08-29 14:00:00,36.38,36.46,36.36,36.37,40594.0,24.7667,24.8211,24.7531,24.7599,40594.0
2018-08-29 14:30:00,36.37,36.39,36.31,36.32,30606.0,24.7599,24.7735,24.719,24.7258,30606.0
2018-08-29 15:00:00,36.33,36.39,36.32,36.38,38572.0,24.7326,24.7735,24.7258,24.7667,38572.0
2018-08-29 15:30:00,36.37,36.41,36.29,36.31,161742.0,24.7599,24.7871,24.7054,24.719,161742.0
2018-08-30 09:30:00,36.38,36.38,36.11,36.13,60475.0,24.7667,24.7667,24.5829,24.5965,60475.0
2018-08-30 10:00:00,36.11,36.21,36.05,36.05,38067.0,24.5829,24.651,24.542,24.542,38067.0
2018-08-30 10:30:00,36.06,36.13,36.05,36.09,53753.0,24.5488,24.5965,24.542,24.5693,53753.0
2018-08-30 11:00:00,36.1,36.12,35.99,36.0,44118.0,24.5761,24.5897,24.5012,24.508,44118.0
2018-08-30 11:30:00,35.99,36.03,35.95,35.97,34709.0,24.5012,24.5284,24.474,24.4876,34709.0
2018-08-30 12:00:00,35.96,36.04,35.92,36.02,33173.0,24.4808,24.5352,24.4535,24.5216,33173.0
2018-08-30 12:30:00,36.03,36.04,35.99,36.0,27652.0,24.5284,24.5352,24.5012,24.508,27652.0
2018-08-30 13:00:00,36.01,36.02,35.98,36.01,24250.0,24.5148,24.5216,24.4944,24.5148,24250.0
2018-08-30 13:30:00,36.02,36.03,35.97,35.97,25779.0,24.5216,24.5284,24.4876,24.4876,25779.0
2018-08-30 14:00:00,35.97,36.01,35.89,35.94,64236.0,24.4876,24.5148,24.4331,24.4671,64236.0
2018-08-30 14:30:00,35.93,35.95,35.9,35.91,39736.0,24.4603,24.474,24.4399,24.4467,39736.0
2018-08-30 15:00:00,35.9,35.91,35.84,35.89,39655.0,24.4399,24.4467,24.3991,24.4331,39655.0
2018-08-30 15:30:00,35.89,35.95,35.87,35.94,220049.0,24.4331,24.474,24.4195,24.4671,220049.0
2018-08-31 09:30:00,35.86,36.06,35.82,36.02,36991.0,24.4127,24.5488,24.3855,24.5216,36991.0
2018-08-31 10:00:00,35.98,36.05,35.91,35.99,45575.0,24.4944,24.542,24.4467,24.5012,45575.0
2018-08-31 10:30:00,35.98,36.0,35.9,35.94,31898.0,24.4944,24.508,24.4399,24.4671,31898.0
2018-08-31 11:00:00,35.94,35.98,35.91,35.95,32469.0,24.4671,24.4944,24.4467,24.474,32469.0
2018-08-31 11:30:00,35.95,36.04,35.95,36.04,40236.0,24.474,24.5352,24.474,24.5352,40236.0
2018-08-31 12:00:00,36.03,36.04,35.86,35.89,39054.0,24.5284,24.5352,24.4127,24.4331,39054.0
2018-08-31 12:30:00,35.89,35.95,35.88,35.91,40169.0,24.4331,24.474,24.4263,24.4467,40169.0
2018-08-31 13:00:00,35.91,35.95,35.87,35.94,33396.0,24.4467,24.474,24.4195,24.4671,33396.0
2018-08-31 13:30:00,35.94,36.03,35.92,36.02,33985.0,24.4671,24.5284,24.4535,24.5216,33985.0
2018-08-31 14:00:00,36.02,36.03,35.95,36.01,44351.0,24.5216,24.5284,24.474,24.5148,44351.0
2018-08-31 14:30:00,36.01,36.03,35.99,35.99,44787.0,24.5148,24.5284,24.5012,24.5012,44787.0
2018-08-31 15:00:00,35.99,36.03,35.97,36.0,59151.0,24.5012,24.5284,24.4876,24.508,59151.0
2018-08-31 15:30:00,36.0,36.14,35.99,36.1,259532.0,24.508,24.6033,24.5012,24.5761,259532.0
2018-09-04 09:30:00,36.12,36.4,36.1,36.29,134571.0,24.5897,24.7803,24.5761,24.7054,134571.0
2018-09-04 10:00:00,36.33,36.62,36.27,36.58,83699.0,24.7326,24.9301,24.6918,24.9028,83699.0
2018-09-04 10:30:00,36.58,36.66,36.37,36.38,112787.0,24.9028,24.9573,24.7599,24.7667,112787.0
2018-09-04 11:00:00,36.37,36.46,36.32,36.38,88745.0,24.7599,24.8211,24.7258,24.7667,88745.0
2018-09-04 11:30:00,36.39,36.39,36.22,36.27,83538.0,24.7735,24.7735,24.6578,24.6918,83538.0
2018-09-04 12:00:00,36.26,36.33,36.21,36.29,115500.0,24.685,24.7326,24.651,24.7054,115500.0
2018-09-04 12:30:00,36.29,36.41,36.18,36.39,102277.0,24.7054,24.7871,24.6305,24.7735,102277.0
2018-09-04 13:00:00,36.38,36.47,36.37,36.39,37135.0,24.7667,24.828,24.7599,24.7735,37135.0
2018-09-04 13:30:00,36.38,36.44,36.35,36.41,39212.0,24.7667,24.8075,24.7463,24.7871,39212.0
2018-09-04 14:00:00,36.41,36.43,36.33,36.39,36794.0,24.7871,24.8007,24.7326,24.7735,36794.0
2018-09-04 14:30:00,36.39,36.4,36.34,36.37,41340.0,24.7735,24.7803,24.7395,24.7599,41340.0
2018-09-04 15:00:00,36.37,36.39,36.32,36.33,49046.0,24.7599,24.7735,24.7258,24.7326,49046.0
2018-09-04 15:30:00,36.33,36.36,36.25,36.35,246211.0,24.7326,24.7531,24.6782,24.7463,246211.0
2018-09-05 09:30:00,36.28,36.42,36.13,36.42,57817.0,24.6986,24.7939,24.5965,24.7939,57817.0
2018-09-05 10:00:00,36.39,36.45,36.32,36.44,56229.0,24.7735,24.8143,24.7258,24.8075,56229.0
2018-09-05 10:30:00,36.43,36.5,36.39,36.43,99288.0,24.8007,24.8484,24.7735,24.8007,99288.0
2018-09-05 11:00:00,36.43,36.56,36.43,36.5,39667.0,24.8007,24.8892,24.8007,24.8484,39667.0
2018-09-05 11:30:00,36.51,36.54,36.44,36.51,66834.0,24.8552,24.8756,24.8075,24.8552,66834.0
2018-09-05 12:00:00,36.51,36.53,36.46,36.5,30105.0,24.8552,24.8688,24.8211,24.8484,30105.0
2018-09-05 12:30:00,36.51,36.53,36.47,36.51,27404.0,24.8552,24.8688,24.828,24.8552,27404.0
2018-09-05 13:00:00,36.52,36.53,36.5,36.53,44280.0,24.862,24.8688,24.8484,24.8688,44280.0
2018-09-05 13:30:00,36.52,36.54,36.48,36.5,27122.0,24.862,24.8756,24.8348,24.8484,27122.0
2018-09-05 14:00:00,36.51,36.63,36.5,36.6,39627.0,24.8552,24.9369,24.8484,24.9165,39627.0
2018-09-05 14:30:00,36.59,36.61,36.55,36.6,49067.0,24.9096,24.9233,24.8824,24.9165,49067.0
2018-09-05 15:00:00,36.61,36.63,36.58,36.58,72971.0,24.9233,24.9369,24.9028,24.9028,72971.0
2018-09-05 15:30:00,36.58,36.6,36.5,36.54,235745.0,24.9028,24.9165,24.8484,24.8756,235745.0
2018-09-06 09:30:00,36.6,36.7,36.55,36.65,71600.0,24.9165,24.9845,24.8824,24.9505,71600.0
2018-09-06 10:00:00,36.65,36.79,36.57,36.58,53771.0,24.9505,25.0458,24.896,24.9028,53771.0
2018-09-06 10:30:00,36.57,36.67,36.57,36.57,129117.0,24.896,24.9641,24.896,24.896,129117.0
2018-09-06 11:00:00,36.56,36.57,36.44,36.46,75985.0,24.8892,24.896,24.8075,24.8211,75985.0
2018-09-06 11:30:00,36.45,36.47,36.36,36.36,54689.0,24.8143,24.828,24.7531,24.7531,54689.0
2018-09-06 12:00:00,36.36,36.47,36.28,36.46,79083.0,24.7531,24.828,24.6986,24.8211,79083.0
2018-09-06 12:30:00,36.46,36.49,36.44,36.48,32886.0,24.8211,24.8416,24.8075,24.8348,32886.0
2018-09-06 13:00:00,36.48,36.52,36.45,36.51,61347.0,24.8348,24.862,24.8143,24.8552,61347.0
2018-09-06 13:30:00,36.51,36.51,36.43,36.46,42510.0,24.8552,24.8552,24.8007,24.8211,42510.0
2018-09-06 14:00:00,36.47,36.5,36.45,36.45,28056.0,24.828,24.8484,24.8143,24.8143,28056.0
2018-09-06 14:30:00,36.46,36.49,36.38,36.39,42630.0,24.8211,24.8416,24.7667,24.7735,42630.0
2018-09-06 15:00:00,36.39,36.41,36.37,36.38,39733.0,24.7735,24.7871,24.7599,24.7667,39733.0
2018-09-06 15:30:00,36.38,36.38,36.27,36.27,214755.0,24.7667,24.7667,24.6918,24.6918,214755.0
2018-09-07 09:30:00,36.1,36.21,35.48,35.54,192090.0,24.5761,24.651,24.154,24.1948,192090.0
2018-09-07 10:00:00,35.56,35.57,35.45,35.46,78400.0,24.2084,24.2153,24.1336,24.1404,78400.0
2018-09-07 10:30:00,35.47,35.52,35.28,35.29,85226.0,24.1472,24.1812,24.0178,24.0246,85226.0
2018-09-07 11:00:00,35.28,35.46,35.27,35.45,125444.0,24.0178,24.1404,24.011,24.1336,125444.0
2018-09-07 11:30:00,35.44,35.52,35.36,35.38,126883.0,24.1268,24.1812,24.0723,24.0859,126883.0
2018-09-07 12:00:00,35.39,35.47,35.34,35.39,115551.0,24.0927,24.1472,24.0587,24.0927,115551.0
2018-09-07 12:30:00,35.39,35.4,35.28,35.3,118901.0,24.0927,24.0995,24.0178,24.0314,118901.0
2018-09-07 13:00:00,35.31,35.32,35.13,35.16,125112.0,24.0383,24.0451,23.9157,23.9361,125112.0
2018-09-07 13:30:00,35.16,35.26,35.11,35.22,69945.0,23.9361,24.0042,23.9021,23.977,69945.0
2018-09-07 14:00:00,35.22,35.42,35.21,35.41,54716.0,23.977,24.1131,23.9702,24.1063,54716.0
2018-09-07 14:30:00,35.41,35.42,35.31,35.33,32729.0,24.1063,24.1131,24.0383,24.0519,32729.0
2018-09-07 15:00:00,35.33,35.4,35.32,35.35,69994.0,24.0519,24.0995,24.0451,24.0655,69994.0
2018-09-07 15:30:00,35.36,35.44,35.33,35.37,201704.0,24.0723,24.1268,24.0519,24.0791,201704.0
2018-09-10 09:30:00,35.62,36.03,35.6,35.82,182340.0,24.2493,24.5284,24.2357,24.3855,182340.0
2018-09-10 10:00:00,35.86,35.99,35.71,35.89,277551.0,24.4127,24.5012,24.3106,24.4331,277551.0
2018-09-10 10:30:00,35.88,35.92,35.81,35.82,44481.0,24.4263,24.4535,24.3786,24.3855,44481.0
2018-09-10 11:00:00,35.82,35.84,35.72,35.82,47773.0,24.3855,24.3991,24.3174,24.3855,47773.0
2018-09-10 11:30:00,35.81,35.82,35.66,35.75,43161.0,24.3786,24.3855,24.2765,24.3378,43161.0
2018-09-10 12:00:00,35.75,35.79,35.67,35.75,87168.0,24.3378,24.365,24.2833,24.3378,87168.0
2018-09-10 12:30:00,35.75,35.87,35.72,35.86,242852.0,24.3378,24.4195,24.3174,24.4127,242852.0
2018-09-10 13:00:00,35.86,35.99,35.82,35.98,140493.0,24.4127,24.5012,24.3855,24.4944,140493.0
2018-09-10 13:30:00,35.97,35.99,35.91,35.97,29543.0,24.4876,24.5012,24.4467,24.4876,29543.0
2018-09-10 14:00:00,35.96,36.1,35.96,36.05,210804.0,24.4808,24.5761,24.4808,24.542,210804.0
2018-09-10 14:30:00,36.05,36.1,35.99,36.0,32575.0,24.542,24.5761,24.5012,24.508,32575.0
2018-09-10 15:00:00,36.0,36.12,35.99,36.1,155759.0,24.508,24.5897,24.5012,24.5761,155759.0
2018-09-10 15:30:00,36.1,36.1,35.91,35.92,233735.0,24.5761,24.5761,24.4467,24.4535,233735.0
2018-09-11 09:30:00,35.76,35.9,35.52,35.52,110513.0,24.3446,24.4399,24.1812,24.1812,110513.0
2018-09-11 10:00:00,35.54,35.54,35.39,35.49,87936.0,24.1948,24.1948,24.0927,24.1608,87936.0
2018-09-11 10:30:00,35.49,35.5,35.4,35.48,62342.0,24.1608,24.1676,24.0995,24.154,62342.0
2018-09-11 11:00:00,35.47,35.51,35.43,35.5,110935.0,24.1472,24.1744,24.1199,24.1676,110935.0
2018-09-11 11:30:00,35.5,35.52,35.46,35.47,64905.0,24.1676,24.1812,24.1404,24.1472,64905.0
2018-09-11 12:00:00,35.48,35.53,35.47,35.48,25407.0,24.154,24.188,24.1472,24.154,25407.0
2018-09-11 12:30:00,35.48,35.58,35.45,35.53,34391.0,24.154,24.2221,24.1336,24.188,34391.0
2018-09-11 13:00:00,35.53,35.58,35.51,35.57,24478.0,24.188,24.2221,24.1744,24.2153,24478.0
2018-09-11 13:30:00,35.58,35.68,35.57,35.66,35603.0,24.2221,24.2901,24.2153,24.2765,35603.0
2018-09-11 14:00:00,35.66,35.79,35.65,35.76,26880.0,24.2765,24.365,24.2697,24.3446,26880.0
2018-09-11 14:30:00,35.76,35.8,35.73,35.8,37552.0,24.3446,24.3718,24.3242,24.3718,37552.0
2018-09-11 15:00:00,35.8,35.87,35.77,35.78,80338.0,24.3718,24.4195,24.3514,24.3582,80338.0
2018-09-11 15:30:00,35.77,35.78,35.65,35.66,262683.0,24.3514,24.3582,24.2697,24.2765,262683.0
2018-09-12 09:30:00,35.6,35.81,35.51,35.72,56520.0,24.2357,24.3786,24.1744,24.3174,56520.0
2018-09-12 10:00:00,35.73,35.84,35.69,35.84,47325.0,24.3242,24.3991,24.2969,24.3991,47325.0
2018-09-12 10:30:00,35.84,35.95,35.81,35.91,65982.0,24.3991,24.474,24.3786,24.4467,65982.0
2018-09-12 11:00:00,35.92,35.94,35.84,35.91,42978.0,24.4535,24.4671,24.3991,24.4467,42978.0
2018-09-12 11:30:00,35.91,35.96,35.88,35.94,45741.0,24.4467,24.4808,24.4263,24.4671,45741.0
2018-09-12 12:00:00,35.94,35.96,35.87,35.89,45179.0,24.4671,24.4808,24.4195,24.4331,45179.0
2018-09-12 12:30:00,35.9,35.96,35.89,35.95,103521.0,24.4399,24.4808,24.4331,24.474,103521.0
2018-09-12 13:00:00,35.96,35.97,35.93,35.95,60459.0,24.4808,24.4876,24.4603,24.474,60459.0
2018-09-12 13:30:00,35.95,35.98,35.93,35.98,75833.0,24.474,24.4944,24.4603,24.4944,75833.0
2018-09-12 14:00:00,35.97,35.99,35.95,35.98,112925.0,24.4876,24.5012,24.474,24.4944,112925.0
2018-09-12 14:30:00,35.98,36.06,35.93,36.06,182129.0,24.4944,24.5488,24.4603,24.5488,182129.0
2018-09-12 15:00:00,36.06,36.07,35.92,36.0,147508.0,24.5488,24.5556,24.4535,24.508,147508.0
2018-09-12 15:30:00,36.0,36.03,35.96,36.02,344252.0,24.508,24.5284,24.4808,24.5216,344252.0
2018-09-13 09:30:00,36.16,36.29,35.9,36.09,211809.0,24.6169,24.7054,24.4399,24.5693,211809.0
2018-09-13 10:00:00,36.1,36.28,36.09,36.25,84645.0,24.5761,24.6986,24.5693,24.6782,84645.0
2018-09-13 10:30:00,36.24,36.31,36.16,36.16,40450.0,24.6714,24.719,24.6169,24.6169,40450.0
2018-09-13 11:00:00,36.15,36.15,36.09,36.11,34130.0,24.6101,24.6101,24.5693,24.5829,34130.0
2018-09-13 11:30:00,36.12,36.19,36.08,36.19,49243.0,24.5897,24.6373,24.5625,24.6373,49243.0
2018-09-13 12:00:00,36.19,36.25,36.16,36.25,97225.0,24.6373,24.6782,24.6169,24.6782,97225.0
2018-09-13 12:30:00,36.26,36.35,36.24,36.35,154899.0,24.685,24.7463,24.6714,24.7463,154899.0
2018-09-13 13:00:00,36.35,36.38,36.3,36.31,125486.0,24.7463,24.7667,24.7122,24.719,125486.0
2018-09-13 13:30:00,36.3,36.44,36.3,36.33,65079.0,24.7122,24.8075,24.7122,24.7326,65079.0
2018-09-13 14:00:00,36.33,36.37,36.31,36.36,53056.0,24.7326,24.7599,24.719,24.7531,53056.0
2018-09-13 14:30:00,36.36,36.41,36.34,36.39,99844.0,24.7531,24.7871,24.7395,24.7735,99844.0
2018-09-13 15:00:00,36.38,36.4,36.32,36.33,46265.0,24.7667,24.7803,24.7258,24.7326,46265.0
2018-09-13 15:30:00,36.33,36.4,36.28,36.34,380864.0,24.7326,24.7803,24.6986,24.7395,380864.0
2018-09-14 09:30:00,35.8,35.8,35.56,35.59,87298.0,24.7735,24.7735,24.6074,24.6282,87298.0
2018-09-14 10:00:00,35.59,35.59,35.38,35.43,63162.0,24.6282,24.6282,24.4828,24.5174,63162.0
2018-09-14 10:30:00,35.43,35.56,35.38,35.54,77956.0,24.5174,24.6074,24.4828,24.5936,77956.0
2018-09-14 11:00:00,35.55,35.62,35.51,35.54,51552.0,24.6005,24.6489,24.5728,24.5936,51552.0
2018-09-14 11:30:00,35.54,35.54,35.44,35.48,39263.0,24.5936,24.5936,24.5244,24.552,39263.0
2018-09-14 12:00:00,35.48,35.55,35.42,35.47,40910.0,24.552,24.6005,24.5105,24.5451,40910.0
2018-09-14 12:30:00,35.46,35.51,35.41,35.44,55822.0,24.5382,24.5728,24.5036,24.5244,55822.0
2018-09-14 13:00:00,35.44,35.57,35.44,35.56,26416.0,24.5244,24.6143,24.5244,24.6074,26416.0
2018-09-14 13:30:00,35.56,35.58,35.53,35.55,33905.0,24.6074,24.6212,24.5866,24.6005,33905.0
2018-09-14 14:00:00,35.56,35.62,35.55,35.61,16990.0,24.6074,24.6489,24.6005,24.642,16990.0
2018-09-14 14:30:00,35.61,35.7,35.61,35.67,18422.0,24.642,24.7043,24.642,24.6835,18422.0
2018-09-14 15:00:00,35.67,35.67,35.58,35.6,34126.0,24.6835,24.6835,24.6212,24.6351,34126.0
2018-09-14 15:30:00,35.6,35.71,35.59,35.66,283587.0,24.6351,24.7112,24.6282,24.6766,283587.0
2018-09-17 09:30:00,35.72,35.82,35.57,35.65,69170.0,24.7181,24.7873,24.6143,24.6697,69170.0
2018-09-17 10:00:00,35.66,35.87,35.65,35.8,53192.0,24.6766,24.8219,24.6697,24.7735,53192.0
2018-09-17 10:30:00,35.79,35.8,35.56,35.61,38136.0,24.7666,24.7735,24.6074,24.642,38136.0
2018-09-17 11:00:00,35.61,35.69,35.61,35.67,46842.0,24.642,24.6974,24.642,24.6835,46842.0
2018-09-17 11:30:00,35.66,35.72,35.61,35.63,67283.0,24.6766,24.7181,24.642,24.6558,67283.0
2018-09-17 12:00:00,35.64,35.76,35.64,35.76,134420.0,24.6628,24.7458,24.6628,24.7458,134420.0
2018-09-17 12:30:00,35.77,35.79,35.72,35.78,40559.0,24.7527,24.7666,24.7181,24.7596,40559.0
2018-09-17 13:00:00,35.77,35.78,35.72,35.75,33085.0,24.7527,24.7596,24.7181,24.7389,33085.0
2018-09-17 13:30:00,35.74,35.76,35.61,35.64,48183.0,24.732,24.7458,24.642,24.6628,48183.0
2018-09-17 14:00:00,35.65,35.67,35.6,35.66,30642.0,24.6697,24.6835,24.6351,24.6766,30642.0
2018-09-17 14:30:00,35.65,35.65,35.59,35.6,36620.0,24.6697,24.6697,24.6282,24.6351,36620.0
2018-09-17 15:00:00,35.61,35.66,35.6,35.66,68207.0,24.642,24.6766,24.6351,24.6766,68207.0
2018-09-17 15:30:00,35.66,35.78,35.66,35.78,192469.0,24.6766,24.7596,24.6766,24.7596,192469.0
2018-09-18 09:30:00,35.79,35.96,35.73,35.83,87671.0,24.7666,24.8842,24.725,24.7942,87671.0
2018-09-18 10:00:00,35.83,35.84,35.65,35.65,49047.0,24.7942,24.8012,24.6697,24.6697,49047.0
2018-09-18 10:30:00,35.64,35.65,35.51,35.53,48253.0,24.6628,24.6697,24.5728,24.5866,48253.0
2018-09-18 11:00:00,35.54,35.57,35.4,35.45,74043.0,24.5936,24.6143,24.4967,24.5313,74043.0
2018-09-18 11:30:00,35.46,35.49,35.33,35.48,74126.0,24.5382,24.559,24.4482,24.552,74126.0
2018-09-18 12:00:00,35.49,35.49,35.35,35.36,53077.0,24.559,24.559,24.4621,24.469,53077.0
2018-09-18 12:30:00,35.36,35.36,35.25,35.26,47485.0,24.469,24.469,24.3929,24.3998,47485.0
2018-09-18 13:00:00,35.26,35.3,35.18,35.27,63350.0,24.3998,24.4275,24.3444,24.4067,63350.0
2018-09-18 13:30:00,35.26,35.28,35.15,35.19,91901.0,24.3998,24.4136,24.3237,24.3514,91901.0
2018-09-18 14:00:00,35.19,35.28,35.14,35.26,129817.0,24.3514,24.4136,24.3168,24.3998,129817.0
2018-09-18 14:30:00,35.27,35.27,35.16,35.18,49568.0,24.4067,24.4067,24.3306,24.3444,49568.0
2018-09-18 15:00:00,35.19,35.22,35.16,35.16,65721.0,24.3514,24.3721,24.3306,24.3306,65721.0
2018-09-18 15:30:00,35.16,35.27,35.14,35.25,247454.0,24.3306,24.4067,24.3168,24.3929,247454.0
2018-09-19 09:30:00,35.25,35.37,35.12,35.22,90570.0,24.3929,24.4759,24.3029,24.3721,90570.0
2018-09-19 10:00:00,35.23,35.24,34.98,35.12,124476.0,24.379,24.386,24.206,24.3029,124476.0
2018-09-19 10:30:00,35.12,35.24,35.07,35.08,178192.0,24.3029,24.386,24.2683,24.2752,178192.0
2018-09-19 11:00:00,35.08,35.16,34.96,35.01,87669.0,24.2752,24.3306,24.1922,24.2268,87669.0
2018-09-19 11:30:00,35.0,35.04,34.94,35.02,67966.0,24.2199,24.2476,24.1784,24.2337,67966.0
2018-09-19 12:00:00,35.01,35.04,34.9,34.91,42336.0,24.2268,24.2476,24.1507,24.1576,42336.0
2018-09-19 12:30:00,34.9,34.98,34.86,34.95,42261.0,24.1507,24.206,24.123,24.1853,42261.0
2018-09-19 13:00:00,34.94,34.94,34.8,34.82,54439.0,24.1784,24.1784,24.0815,24.0953,54439.0
2018-09-19 13:30:00,34.81,34.83,34.75,34.76,56567.0,24.0884,24.1022,24.0469,24.0538,56567.0
2018-09-19 14:00:00,34.75,34.76,34.64,34.65,92152.0,24.0469,24.0538,23.9708,23.9777,92152.0
2018-09-19 14:30:00,34.65,34.65,34.5,34.54,107906.0,23.9777,23.9777,23.8739,23.9016,107906.0
2018-09-19 15:00:00,34.53,34.67,34.53,34.63,86425.0,23.8946,23.9915,23.8946,23.9638,86425.0
2018-09-19 15:30:00,34.63,34.64,34.48,34.6,346941.0,23.9638,23.9708,23.86,23.9431,346941.0
2018-09-20 09:30:00,34.8,34.85,34.5,34.71,142419.0,24.0815,24.1161,23.8739,24.0192,142419.0
2018-09-20 10:00:00,34.72,34.9,34.62,34.9,56507.0,24.0261,24.1507,23.9569,24.1507,56507.0
2018-09-20 10:30:00,34.91,35.04,34.86,35.03,68794.0,24.1576,24.2476,24.123,24.2406,68794.0
2018-09-20 11:00:00,35.01,35.13,35.0,35.02,74349.0,24.2268,24.3098,24.2199,24.2337,74349.0
2018-09-20 11:30:00,35.0,35.29,34.97,35.29,74546.0,24.2199,24.4206,24.1991,24.4206,74546.0
2018-09-20 12:00:00,35.29,35.32,35.25,35.3,62155.0,24.4206,24.4413,24.3929,24.4275,62155.0
2018-09-20 12:30:00,35.3,35.35,35.18,35.3,82027.0,24.4275,24.4621,24.3444,24.4275,82027.0
2018-09-20 13:00:00,35.31,35.39,35.26,35.27,73257.0,24.4344,24.4898,24.3998,24.4067,73257.0
2018-09-20 13:30:00,35.28,35.37,35.25,35.32,47586.0,24.4136,24.4759,24.3929,24.4413,47586.0
2018-09-20 14:00:00,35.32,35.46,35.31,35.4,62521.0,24.4413,24.5382,24.4344,24.4967,62521.0
2018-09-20 14:30:00,35.4,35.42,35.34,35.39,83875.0,24.4967,24.5105,24.4552,24.4898,83875.0
2018-09-20 15:00:00,35.39,35.53,35.38,35.48,90799.0,24.4898,24.5866,24.4828,24.552,90799.0
2018-09-20 15:30:00,35.48,35.61,35.46,35.54,366108.0,24.552,24.642,24.5382,24.5936,366108.0
2018-09-21 09:30:00,35.48,35.73,35.41,35.72,435344.0,24.552,24.725,24.5036,24.7181,435344.0
2018-09-21 10:00:00,35.74,35.92,35.71,35.9,50784.0,24.732,24.8565,24.7112,24.8427,50784.0
2018-09-21 10:30:00,35.9,35.93,35.74,35.85,40003.0,24.8427,24.8634,24.732,24.8081,40003.0
2018-09-21 11:00:00,35.84,35.89,35.78,35.82,31607.0,24.8012,24.8358,24.7596,24.7873,31607.0
2018-09-21 11:30:00,35.83,35.86,35.79,35.85,30158.0,24.7942,24.815,24.7666,24.8081,30158.0
2018-09-21 12:00:00,35.84,35.93,35.78,35.91,33167.0,24.8012,24.8634,24.7596,24.8496,33167.0
2018-09-21 12:30:00,35.9,35.94,35.86,35.9,27927.0,24.8427,24.8704,24.815,24.8427,27927.0
2018-09-21 13:00:00,35.9,35.95,35.86,35.94,27865.0,24.8427,24.8773,24.815,24.8704,27865.0
2018-09-21 13:30:00,35.94,36.03,35.93,36.03,41955.0,24.8704,24.9326,24.8634,24.9326,41955.0
2018-09-21 14:00:00,36.04,36.06,35.98,36.0,48494.0,24.9396,24.9534,24.898,24.9119,48494.0
2018-09-21 14:30:00,35.99,36.04,35.9,35.91,116290.0,24.905,24.9396,24.8427,24.8496,116290.0
2018-09-21 15:00:00,35.9,35.97,35.89,35.9,93692.0,24.8427,24.8911,24.8358,24.8427,93692.0
2018-09-21 15:30:00,35.9,35.98,35.86,35.91,295613.0,24.8427,24.898,24.815,24.8496,295613.0
2018-09-24 09:30:00,35.76,35.9,35.64,35.65,73472.0,24.7458,24.8427,24.6628,24.6697,73472.0
2018-09-24 10:00:00,35.65,35.75,35.54,35.59,51960.0,24.6697,24.7389,24.5936,24.6282,51960.0
2018-09-24 10:30:00,35.59,35.62,35.47,35.57,45638.0,24.6282,24.6489,24.5451,24.6143,45638.0
2018-09-24 11:00:00,35.57,35.65,35.41,35.44,48187.0,24.6143,24.6697,24.5036,24.5244,48187.0
2018-09-24 11:30:00,35.41,35.44,35.33,35.36,43283.0,24.5036,24.5244,24.4482,24.469,43283.0
2018-09-24 12:00:00,35.35,35.38,35.28,35.28,28337.0,24.4621,24.4828,24.4136,24.4136,28337.0
2018-09-24 12:30:00,35.29,35.33,35.18,35.22,116688.0,24.4206,24.4482,24.3444,24.3721,116688.0
2018-09-24 13:00:00,35.22,35.26,35.11,35.26,48354.0,24.3721,24.3998,24.296,24.3998,48354.0
2018-09-24 13:30:00,35.25,35.38,35.24,35.35,55028.0,24.3929,24.4828,24.386,24.4621,55028.0
2018-09-24 14:00:00,35.34,35.5,35.32,35.37,58885.0,24.4552,24.5659,24.4413,24.4759,58885.0
2018-09-24 14:30:00,35.36,35.38,35.3,35.34,30958.0,24.469,24.4828,24.4275,24.4552,30958.0
2018-09-24 15:00:00,35.34,35.35,35.22,35.25,74505.0,24.4552,24.4621,24.3721,24.3929,74505.0
2018-09-24 15:30:00,35.25,35.25,35.18,35.23,180271.0,24.3929,24.3929,24.3444,24.379,180271.0
2018-09-25 09:30:00,35.23,35.27,35.0,35.01,64218.0,24.379,24.4067,24.2199,24.2268,64218.0
2018-09-25 10:00:00,35.01,35.07,34.94,34.99,41657.0,24.2268,24.2683,24.1784,24.213,41657.0
2018-09-25 10:30:00,34.99,35.18,34.94,35.16,57303.0,24.213,24.3444,24.1784,24.3306,57303.0
2018-09-25 11:00:00,35.17,35.18,35.02,35.05,77372.0,24.3375,24.3444,24.2337,24.2545,77372.0
2018-09-25 11:30:00,35.05,35.09,35.01,35.05,63456.0,24.2545,24.2822,24.2268,24.2545,63456.0
2018-09-25 12:00:00,35.06,35.07,34.92,34.93,38755.0,24.2614,24.2683,24.1645,24.1714,38755.0
2018-09-25 12:30:00,34.93,34.96,34.84,34.85,56846.0,24.1714,24.1922,24.1092,24.1161,56846.0
2018-09-25 13:00:00,34.85,34.91,34.81,34.87,70362.0,24.1161,24.1576,24.0884,24.1299,70362.0
2018-09-25 13:30:00,34.87,34.87,34.81,34.82,52142.0,24.1299,24.1299,24.0884,24.0953,52142.0
2018-09-25 14:00:00,34.83,34.85,34.78,34.78,54760.0,24.1022,24.1161,24.0676,24.0676,54760.0
2018-09-25 14:30:00,34.78,34.81,34.73,34.74,63468.0,24.0676,24.0884,24.033,24.04,63468.0
2018-09-25 15:00:00,34.75,34.79,34.73,34.74,76466.0,24.0469,24.0746,24.033,24.04,76466.0
2018-09-25 15:30:00,34.75,34.83,34.7,34.71,340953.0,24.0469,24.1022,24.0123,24.0192,340953.0
2018-09-26 09:30:00,34.77,34.89,34.67,34.7,47252.0,24.0607,24.1438,23.9915,24.0123,47252.0
2018-09-26 10:00:00,34.7,34.74,34.56,34.62,47081.0,24.0123,24.04,23.9154,23.9569,47081.0
2018-09-26 10:30:00,34.62,34.64,34.53,34.59,37776.0,23.9569,23.9708,23.8946,23.9362,37776.0
2018-09-26 11:00:00,34.59,34.62,34.56,34.58,38454.0,23.9362,23.9569,23.9154,23.9292,38454.0
2018-09-26 11:30:00,34.57,34.62,34.52,34.52,32596.0,23.9223,23.9569,23.8877,23.8877,32596.0
2018-09-26 12:00:00,34.52,34.53,34.48,34.5,54613.0,23.8877,23.8946,23.86,23.8739,54613.0
2018-09-26 12:30:00,34.51,34.52,34.45,34.47,59198.0,23.8808,23.8877,23.8393,23.8531,59198.0
2018-09-26 13:00:00,34.47,34.53,34.47,34.51,26651.0,23.8531,23.8946,23.8531,23.8808,26651.0
2018-09-26 13:30:00,34.51,34.58,34.5,34.52,47884.0,23.8808,23.9292,23.8739,23.8877,47884.0
2018-09-26 14:00:00,34.54,34.69,34.53,34.58,64345.0,23.9016,24.0054,23.8946,23.9292,64345.0
2018-09-26 14:30:00,34.57,34.62,34.48,34.51,78818.0,23.9223,23.9569,23.86,23.8808,78818.0
2018-09-26 15:00:00,34.51,34.53,34.45,34.48,46478.0,23.8808,23.8946,23.8393,23.86,46478.0
2018-09-26 15:30:00,34.48,34.48,34.3,34.32,279187.0,23.86,23.86,23.7355,23.7493,279187.0
2018-09-27 09:30:00,34.4,34.59,34.34,34.46,47376.0,23.8047,23.9362,23.7632,23.8462,47376.0
2018-09-27 10:00:00,34.49,34.54,34.42,34.46,37823.0,23.867,23.9016,23.8185,23.8462,37823.0
2018-09-27 10:30:00,34.45,34.46,34.3,34.3,26379.0,23.8393,23.8462,23.7355,23.7355,26379.0
2018-09-27 11:00:00,34.32,34.35,34.19,34.34,76578.0,23.7493,23.7701,23.6594,23.7632,76578.0
2018-09-27 11:30:00,34.34,34.36,34.27,34.36,41784.0,23.7632,23.777,23.7147,23.777,41784.0
2018-09-27 12:00:00,34.38,34.4,34.32,34.35,27499.0,23.7908,23.8047,23.7493,23.7701,27499.0
2018-09-27 12:30:00,34.36,34.37,34.31,34.32,28362.0,23.777,23.7839,23.7424,23.7493,28362.0
2018-09-27 13:00:00,34.32,34.41,34.29,34.39,38278.0,23.7493,23.8116,23.7286,23.7978,38278.0
2018-09-27 13:30:00,34.39,34.41,34.31,34.31,32673.0,23.7978,23.8116,23.7424,23.7424,32673.0
2018-09-27 14:00:00,34.31,34.32,34.27,34.28,27641.0,23.7424,23.7493,23.7147,23.7216,27641.0
2018-09-27 14:30:00,34.28,34.3,34.2,34.24,72840.0,23.7216,23.7355,23.6663,23.694,72840.0
2018-09-27 15:00:00,34.23,34.25,34.09,34.09,77827.0,23.687,23.7009,23.5902,23.5902,77827.0
2018-09-27 15:30:00,34.09,34.15,34.05,34.09,239438.0,23.5902,23.6317,23.5625,23.5902,239438.0
2018-09-28 09:30:00,34.0,34.2,33.88,34.02,125105.0,23.5279,23.6663,23.4448,23.5417,125105.0
2018-09-28 10:00:00,34.01,34.19,34.0,34.1,65921.0,23.5348,23.6594,23.5279,23.5971,65921.0
2018-09-28 10:30:00,34.1,34.14,34.06,34.07,81950.0,23.5971,23.6248,23.5694,23.5763,81950.0
2018-09-28 11:00:00,34.07,34.18,34.04,34.17,64361.0,23.5763,23.6524,23.5556,23.6455,64361.0
2018-09-28 11:30:00,34.18,34.27,34.18,34.24,48947.0,23.6524,23.7147,23.6524,23.694,48947.0
2018-09-28 12:00:00,34.25,34.26,34.19,34.22,35359.0,23.7009,23.7078,23.6594,23.6801,35359.0
2018-09-28 12:30:00,34.22,34.26,34.2,34.22,48219.0,23.6801,23.7078,23.6663,23.6801,48219.0
2018-09-28 13:00:00,34.22,34.27,34.2,34.26,90945.0,23.6801,23.7147,23.6663,23.7078,90945.0
2018-09-28 13:30:00,34.27,34.38,34.26,34.27,44848.0,23.7147,23.7908,23.7078,23.7147,44848.0
2018-09-28 14:00:00,34.27,34.28,34.16,34.21,77796.0,23.7147,23.7216,23.6386,23.6732,77796.0
2018-09-28 14:30:00,34.21,34.31,34.18,34.31,68335.0,23.6732,23.7424,23.6524,23.7424,68335.0
2018-09-28 15:00:00,34.31,34.42,34.3,34.33,69868.0,23.7424,23.8185,23.7355,23.7562,69868.0
2018-09-28 15:30:00,34.32,34.54,34.3,34.52,294530.0,23.7493,23.9016,23.7355,23.8877,294530.0
2018-10-01 09:30:00,34.62,34.67,34.43,34.6,85966.0,23.9569,23.9915,23.8254,23.9431,85966.0
2018-10-01 10:00:00,34.59,34.64,34.48,34.59,97473.0,23.9362,23.9708,23.86,23.9362,97473.0
2018-10-01 10:30:00,34.6,34.72,34.6,34.69,65856.0,23.9431,24.0261,23.9431,24.0054,65856.0
2018-10-01 11:00:00,34.69,34.76,34.62,34.72,40939.0,24.0054,24.0538,23.9569,24.0261,40939.0
2018-10-01 11:30:00,34.72,34.92,34.72,34.8,161502.0,24.0261,24.1645,24.0261,24.0815,161502.0
2018-10-01 12:00:00,34.81,34.85,34.72,34.72,53305.0,24.0884,24.1161,24.0261,24.0261,53305.0
2018-10-01 12:30:00,34.72,34.73,34.61,34.63,301427.0,24.0261,24.033,23.95,23.9638,301427.0
2018-10-01 13:00:00,34.63,34.68,34.56,34.62,201688.0,23.9638,23.9984,23.9154,23.9569,201688.0
2018-10-01 13:30:00,34.63,34.65,34.59,34.63,50607.0,23.9638,23.9777,23.9362,23.9638,50607.0
2018-10-01 14:00:00,34.63,34.72,34.63,34.67,95841.0,23.9638,24.0261,23.9638,23.9915,95841.0
2018-10-01 14:30:00,34.68,34.72,34.64,34.69,93261.0,23.9984,24.0261,23.9708,24.0054,93261.0
2018-10-01 15:00:00,34.69,34.7,34.59,34.62,111898.0,24.0054,24.0123,23.9362,23.9569,111898.0
2018-10-01 15:30:00,34.62,34.65,34.37,34.38,264377.0,23.9569,23.9777,23.7839,23.7908,264377.0
2018-10-02 09:30:00,34.4,34.5,34.29,34.31,127625.0,23.8047,23.8739,23.7286,23.7424,127625.0
2018-10-02 10:00:00,34.3,34.33,34.18,34.23,38481.0,23.7355,23.7562,23.6524,23.687,38481.0
2018-10-02 10:30:00,34.24,34.3,34.17,34.17,61907.0,23.694,23.7355,23.6455,23.6455,61907.0
2018-10-02 11:00:00,34.18,34.23,34.05,34.13,67420.0,23.6524,23.687,23.5625,23.6178,67420.0
2018-10-02 11:30:00,34.13,34.22,34.09,34.11,62552.0,23.6178,23.6801,23.5902,23.604,62552.0
2018-10-02 12:00:00,34.12,34.27,34.1,34.17,48724.0,23.6109,23.7147,23.5971,23.6455,48724.0
2018-10-02 12:30:00,34.18,34.23,34.14,34.2,31627.0,23.6524,23.687,23.6248,23.6663,31627.0
2018-10-02 13:00:00,34.2,34.23,34.13,34.18,28961.0,23.6663,23.687,23.6178,23.6524,28961.0
2018-10-02 13:30:00,34.17,34.21,34.14,34.2,39474.0,23.6455,23.6732,23.6248,23.6663,39474.0
2018-10-02 14:00:00,34.2,34.24,34.15,34.22,50407.0,23.6663,23.694,23.6317,23.6801,50407.0
2018-10-02 14:30:00,34.23,34.26,34.18,34.23,37326.0,23.687,23.7078,23.6524,23.687,37326.0
2018-10-02 15:00:00,34.23,34.24,34.15,34.17,67649.0,23.687,23.694,23.6317,23.6455,67649.0
2018-10-02 15:30:00,34.17,34.18,34.04,34.04,196826.0,23.6455,23.6524,23.5556,23.5556,196826.0
2018-10-03 09:30:00,34.15,34.22,34.05,34.09,67727.0,23.6317,23.6801,23.5625,23.5902,67727.0
2018-10-03 10:00:00,34.09,34.11,33.99,34.02,91846.0,23.5902,23.604,23.521,23.5417,91846.0
2018-10-03 10:30:00,34.03,34.08,33.95,34.02,83922.0,23.5486,23.5832,23.4933,23.5417,83922.0
2018-10-03 11:00:00,34.02,34.05,33.96,33.98,39817.0,23.5417,23.5625,23.5002,23.514,39817.0
2018-10-03 11:30:00,33.97,33.98,33.85,33.9,140478.0,23.5071,23.514,23.4241,23.4587,140478.0
2018-10-03 12:00:00,33.9,33.96,33.9,33.91,59745.0,23.4587,23.5002,23.4587,23.4656,59745.0
2018-10-03 12:30:00,33.9,33.95,33.8,33.83,86831.0,23.4587,23.4933,23.3895,23.4102,86831.0
2018-10-03 13:00:00,33.82,33.88,33.72,33.83,65182.0,23.4033,23.4448,23.3341,23.4102,65182.0
2018-10-03 13:30:00,33.83,33.85,33.71,33.71,69842.0,23.4102,23.4241,23.3272,23.3272,69842.0
2018-10-03 14:00:00,33.7,33.77,33.7,33.73,46049.0,23.3203,23.3687,23.3203,23.341,46049.0
2018-10-03 14:30:00,33.71,33.72,33.43,33.5,122541.0,23.3272,23.3341,23.1334,23.1819,122541.0
2018-10-03 15:00:00,33.49,33.62,33.49,33.62,74098.0,23.175,23.2649,23.175,23.2649,74098.0
2018-10-03 15:30:00,33.62,33.77,33.61,33.71,191220.0,23.2649,23.3687,23.258,23.3272,191220.0
2018-10-04 09:30:00,33.55,33.72,33.35,33.36,125882.0,23.2165,23.3341,23.0781,23.085,125882.0
2018-10-04 10:00:00,33.38,33.43,33.2,33.39,74993.0,23.0988,23.1334,22.9743,23.1058,74993.0
2018-10-04 10:30:00,33.39,33.4,33.24,33.32,67754.0,23.1058,23.1127,23.002,23.0573,67754.0
2018-10-04 11:00:00,33.3,33.34,33.23,33.34,39976.0,23.0435,23.0712,22.995,23.0712,39976.0
2018-10-04 11:30:00,33.32,33.39,33.22,33.33,55041.0,23.0573,23.1058,22.9881,23.0642,55041.0
2018-10-04 12:00:00,33.33,33.48,33.33,33.36,47102.0,23.0642,23.168,23.0642,23.085,47102.0
2018-10-04 12:30:00,33.37,33.51,33.34,33.43,75374.0,23.0919,23.1888,23.0712,23.1334,75374.0
2018-10-04 13:00:00,33.41,33.49,33.41,33.44,58595.0,23.1196,23.175,23.1196,23.1404,58595.0
2018-10-04 13:30:00,33.43,33.49,33.42,33.47,68377.0,23.1334,23.175,23.1265,23.1611,68377.0
2018-10-04 14:00:00,33.47,33.47,33.41,33.41,92400.0,23.1611,23.1611,23.1196,23.1196,92400.0
2018-10-04 14:30:00,33.42,33.5,33.41,33.5,92290.0,23.1265,23.1819,23.1196,23.1819,92290.0
2018-10-04 15:00:00,33.49,33.52,33.42,33.44,97685.0,23.175,23.1957,23.1265,23.1404,97685.0
2018-10-04 15:30:00,33.43,33.56,33.42,33.52,230052.0,23.1334,23.2234,23.1265,23.1957,230052.0
2018-10-05 09:30:00,33.53,33.6,33.42,33.57,68985.0,23.2026,23.2511,23.1265,23.2303,68985.0
2018-10-05 10:00:00,33.58,33.64,33.46,33.46,37618.0,23.2372,23.2788,23.1542,23.1542,37618.0
2018-10-05 10:30:00,33.46,33.59,33.41,33.53,34616.0,23.1542,23.2442,23.1196,23.2026,34616.0
2018-10-05 11:00:00,33.52,33.64,33.48,33.58,57698.0,23.1957,23.2788,23.168,23.2372,57698.0
2018-10-05 11:30:00,33.58,33.62,33.44,33.44,44962.0,23.2372,23.2649,23.1404,23.1404,44962.0
2018-10-05 12:00:00,33.43,33.5,33.42,33.46,32061.0,23.1334,23.1819,23.1265,23.1542,32061.0
2018-10-05 12:30:00,33.46,33.59,33.45,33.53,35357.0,23.1542,23.2442,23.1473,23.2026,35357.0
2018-10-05 13:00:00,33.53,33.53,33.45,33.5,22035.0,23.2026,23.2026,23.1473,23.1819,22035.0
2018-10-05 13:30:00,33.51,33.52,33.43,33.44,28206.0,23.1888,23.1957,23.1334,23.1404,28206.0
2018-10-05 14:00:00,33.45,33.5,33.42,33.47,43352.0,23.1473,23.1819,23.1265,23.1611,43352.0
2018-10-05 14:30:00,33.47,33.48,33.41,33.46,45603.0,23.1611,23.168,23.1196,23.1542,45603.0
2018-10-05 15:00:00,33.47,33.47,33.35,33.42,48054.0,23.1611,23.1611,23.0781,23.1265,48054.0
2018-10-05 15:30:00,33.42,33.42,33.27,33.3,241916.0,23.1265,23.1265,23.0227,23.0435,241916.0
2018-10-08 09:30:00,33.45,33.8,33.33,33.62,107819.0,23.1473,23.3895,23.0642,23.2649,107819.0
2018-10-08 10:00:00,33.62,33.74,33.58,33.69,49353.0,23.2649,23.348,23.2372,23.3134,49353.0
2018-10-08 10:30:00,33.69,33.93,33.69,33.83,76739.0,23.3134,23.4794,23.3134,23.4102,76739.0
2018-10-08 11:00:00,33.83,34.02,33.83,34.02,120659.0,23.4102,23.5417,23.4102,23.5417,120659.0
2018-10-08 11:30:00,34.02,34.11,33.9,33.98,113180.0,23.5417,23.604,23.4587,23.514,113180.0
2018-10-08 12:00:00,33.97,34.03,33.92,33.95,55635.0,23.5071,23.5486,23.4725,23.4933,55635.0
2018-10-08 12:30:00,33.94,34.1,33.93,34.1,39407.0,23.4864,23.5971,23.4794,23.5971,39407.0
2018-10-08 13:00:00,34.11,34.15,34.03,34.07,65085.0,23.604,23.6317,23.5486,23.5763,65085.0
2018-10-08 13:30:00,34.08,34.12,34.04,34.04,29348.0,23.5832,23.6109,23.5556,23.5556,29348.0
2018-10-08 14:00:00,34.04,34.08,33.99,34.06,50804.0,23.5556,23.5832,23.521,23.5694,50804.0
2018-10-08 14:30:00,34.06,34.07,33.97,34.01,60663.0,23.5694,23.5763,23.5071,23.5348,60663.0
2018-10-08 15:00:00,34.01,34.01,33.86,33.92,103869.0,23.5348,23.5348,23.431,23.4725,103869.0
2018-10-08 15:30:00,33.92,33.94,33.88,33.9,259470.0,23.4725,23.4864,23.4448,23.4587,259470.0
2018-10-09 09:30:00,33.94,33.97,33.67,33.88,86431.0,23.4864,23.5071,23.2995,23.4448,86431.0
2018-10-09 10:00:00,33.88,33.95,33.83,33.84,128226.0,23.4448,23.4933,23.4102,23.4172,128226.0
2018-10-09 10:30:00,33.84,33.95,33.81,33.87,64832.0,23.4172,23.4933,23.3964,23.4379,64832.0
2018-10-09 11:00:00,33.86,33.94,33.84,33.86,56616.0,23.431,23.4864,23.4172,23.431,56616.0
2018-10-09 11:30:00,33.85,33.86,33.69,33.75,49749.0,23.4241,23.431,23.3134,23.3549,49749.0
2018-10-09 12:00:00,33.75,33.75,33.6,33.64,38978.0,23.3549,23.3549,23.2511,23.2788,38978.0
2018-10-09 12:30:00,33.64,33.72,33.6,33.6,42592.0,23.2788,23.3341,23.2511,23.2511,42592.0
2018-10-09 13:00:00,33.6,33.61,33.51,33.55,90159.0,23.2511,23.258,23.1888,23.2165,90159.0
2018-10-09 13:30:00,33.54,33.59,33.49,33.57,51223.0,23.2096,23.2442,23.175,23.2303,51223.0
2018-10-09 14:00:00,33.57,33.62,33.55,33.58,84021.0,23.2303,23.2649,23.2165,23.2372,84021.0
2018-10-09 14:30:00,33.58,33.6,33.51,33.56,84829.0,23.2372,23.2511,23.1888,23.2234,84829.0
2018-10-09 15:00:00,33.55,33.56,33.46,33.49,66434.0,23.2165,23.2234,23.1542,23.175,66434.0
2018-10-09 15:30:00,33.5,33.58,33.48,33.54,184065.0,23.1819,23.2372,23.168,23.2096,184065.0
2018-10-10 09:30:00,33.5,33.6,33.37,33.45,193363.0,23.1819,23.2511,23.0919,23.1473,193363.0
2018-10-10 10:00:00,33.44,33.46,33.21,33.22,143359.0,23.1404,23.1542,22.9812,22.9881,143359.0
2018-10-10 10:30:00,33.22,33.32,33.11,33.28,119239.0,22.9881,23.0573,22.912,23.0296,119239.0
2018-10-10 11:00:00,33.27,33.34,33.24,33.26,101820.0,23.0227,23.0712,23.002,23.0158,101820.0
2018-10-10 11:30:00,33.25,33.25,33.08,33.19,139717.0,23.0089,23.0089,22.8912,22.9674,139717.0
2018-10-10 12:00:00,33.2,33.26,33.11,33.24,102740.0,22.9743,23.0158,22.912,23.002,102740.0
2018-10-10 12:30:00,33.24,33.27,33.19,33.22,83047.0,23.002,23.0227,22.9674,22.9881,83047.0
2018-10-10 13:00:00,33.22,33.23,33.14,33.18,63842.0,22.9881,22.995,22.9328,22.9604,63842.0
2018-10-10 13:30:00,33.17,33.28,33.16,33.19,60434.0,22.9535,23.0296,22.9466,22.9674,60434.0
2018-10-10 14:00:00,33.19,33.21,33.1,33.12,108028.0,22.9674,22.9812,22.9051,22.9189,108028.0
2018-10-10 14:30:00,33.12,33.13,32.98,33.0,206823.0,22.9189,22.9258,22.822,22.8359,206823.0
2018-10-10 15:00:00,32.99,33.03,32.84,32.95,210851.0,22.829,22.8566,22.7252,22.8013,210851.0
2018-10-10 15:30:00,32.94,32.96,32.4,32.44,769141.0,22.7944,22.8082,22.4207,22.4484,769141.0
2018-10-11 09:30:00,32.5,32.56,31.81,31.83,380232.0,22.4899,22.5314,22.0124,22.0262,380232.0
2018-10-11 10:00:00,31.82,32.03,31.82,31.91,298894.0,22.0193,22.1646,22.0193,22.0816,298894.0
2018-10-11 10:30:00,31.9,32.01,31.88,31.88,158125.0,22.0747,22.1508,22.0608,22.0608,158125.0
2018-10-11 11:00:00,31.88,31.9,31.78,31.81,161584.0,22.0608,22.0747,21.9916,22.0124,161584.0
2018-10-11 11:30:00,31.82,32.01,31.81,31.99,267382.0,22.0193,22.1508,22.0124,22.137,267382.0
2018-10-11 12:00:00,32.0,32.01,31.9,31.92,282178.0,22.1439,22.1508,22.0747,22.0885,282178.0
2018-10-11 12:30:00,31.92,32.03,31.9,32.0,229239.0,22.0885,22.1646,22.0747,22.1439,229239.0
2018-10-11 13:00:00,31.99,32.01,31.94,31.95,138885.0,22.137,22.1508,22.1024,22.1093,138885.0
2018-10-11 13:30:00,31.95,32.01,31.95,31.99,115803.0,22.1093,22.1508,22.1093,22.137,115803.0
2018-10-11 14:00:00,31.99,32.0,31.83,31.86,170146.0,22.137,22.1439,22.0262,22.047,170146.0
2018-10-11 14:30:00,31.85,31.87,31.64,31.76,332910.0,22.0401,22.0539,21.8948,21.9778,332910.0
2018-10-11 15:00:00,31.73,31.99,31.71,31.88,277646.0,21.957,22.137,21.9432,22.0608,277646.0
2018-10-11 15:30:00,31.86,31.86,31.48,31.49,461592.0,22.047,22.047,21.784,21.791,461592.0
2018-10-12 09:30:00,31.95,32.0,31.61,31.84,285707.0,22.1093,22.1439,21.874,22.0332,285707.0
2018-10-12 10:00:00,31.86,31.87,31.71,31.71,155533.0,22.047,22.0539,21.9432,21.9432,155533.0
2018-10-12 10:30:00,31.71,31.77,31.7,31.72,131813.0,21.9432,21.9847,21.9363,21.9501,131813.0
2018-10-12 11:00:00,31.72,31.78,31.68,31.71,105207.0,21.9501,21.9916,21.9224,21.9432,105207.0
2018-10-12 11:30:00,31.71,31.77,31.69,31.76,78336.0,21.9432,21.9847,21.9294,21.9778,78336.0
2018-10-12 12:00:00,31.75,31.77,31.62,31.65,102255.0,21.9709,21.9847,21.8809,21.9017,102255.0
2018-10-12 12:30:00,31.64,31.68,31.5,31.5,176249.0,21.8948,21.9224,21.7979,21.7979,176249.0
2018-10-12 13:00:00,31.52,31.59,31.5,31.54,186713.0,21.8117,21.8602,21.7979,21.8256,186713.0
2018-10-12 13:30:00,31.53,31.55,31.36,31.5,101344.0,21.8186,21.8325,21.701,21.7979,101344.0
2018-10-12 14:00:00,31.5,31.53,31.45,31.52,186495.0,21.7979,21.8186,21.7633,21.8117,186495.0
2018-10-12 14:30:00,31.53,31.64,31.44,31.63,111442.0,21.8186,21.8948,21.7564,21.8878,111442.0
2018-10-12 15:00:00,31.63,31.64,31.56,31.59,359938.0,21.8878,21.8948,21.8394,21.8602,359938.0
2018-10-12 15:30:00,31.59,31.65,31.55,31.56,620021.0,21.8602,21.9017,21.8325,21.8394,620021.0
2018-10-15 09:30:00,31.58,31.94,31.54,31.83,105814.0,21.8532,22.1024,21.8256,22.0262,105814.0
2018-10-15 10:00:00,31.84,31.9,31.72,31.84,51273.0,22.0332,22.0747,21.9501,22.0332,51273.0
2018-10-15 10:30:00,31.85,31.97,31.84,31.97,125532.0,22.0401,22.1231,22.0332,22.1231,125532.0
2018-10-15 11:00:00,31.97,32.03,31.87,32.0,142645.0,22.1231,22.1646,22.0539,22.1439,142645.0
2018-10-15 11:30:00,32.0,32.03,31.82,31.84,56718.0,22.1439,22.1646,22.0193,22.0332,56718.0
2018-10-15 12:00:00,31.83,31.93,31.76,31.89,52366.0,22.0262,22.0954,21.9778,22.0678,52366.0
2018-10-15 12:30:00,31.9,31.99,31.88,31.98,82749.0,22.0747,22.137,22.0608,22.13,82749.0
2018-10-15 13:00:00,31.98,32.09,31.94,32.0,88576.0,22.13,22.2062,22.1024,22.1439,88576.0
2018-10-15 13:30:00,31.99,32.03,31.92,31.98,102538.0,22.137,22.1646,22.0885,22.13,102538.0
2018-10-15 14:00:00,31.98,31.99,31.89,31.89,312292.0,22.13,22.137,22.0678,22.0678,312292.0
2018-10-15 14:30:00,31.89,32.0,31.88,32.0,68466.0,22.0678,22.1439,22.0608,22.1439,68466.0
2018-10-15 15:00:00,32.0,32.0,31.88,31.93,235443.0,22.1439,22.1439,22.0608,22.0954,235443.0
2018-10-15 15:30:00,31.92,31.93,31.8,31.82,313819.0,22.0885,22.0954,22.0055,22.0193,313819.0
2018-10-16 09:30:00,32.02,32.02,31.79,31.87,93533.0,22.1577,22.1577,21.9986,22.0539,93533.0
2018-10-16 10:00:00,31.88,32.1,31.88,32.05,101885.0,22.0608,22.2131,22.0608,22.1785,101885.0
2018-10-16 10:30:00,32.05,32.17,31.99,32.12,207059.0,22.1785,22.2615,22.137,22.2269,207059.0
2018-10-16 11:00:00,32.12,32.16,32.05,32.06,169241.0,22.2269,22.2546,22.1785,22.1854,169241.0
2018-10-16 11:30:00,32.05,32.16,32.05,32.14,117625.0,22.1785,22.2546,22.1785,22.2408,117625.0
2018-10-16 12:00:00,32.14,32.14,31.97,31.99,93188.0,22.2408,22.2408,22.1231,22.137,93188.0
2018-10-16 12:30:00,31.99,32.1,31.97,32.09,132933.0,22.137,22.2131,22.1231,22.2062,132933.0
2018-10-16 13:00:00,32.08,32.1,32.05,32.09,69289.0,22.1992,22.2131,22.1785,22.2062,69289.0
2018-10-16 13:30:00,32.09,32.13,32.08,32.13,120710.0,22.2062,22.2338,22.1992,22.2338,120710.0
2018-10-16 14:00:00,32.14,32.19,32.11,32.17,126460.0,22.2408,22.2754,22.22,22.2615,126460.0
2018-10-16 14:30:00,32.18,32.28,32.18,32.19,109218.0,22.2684,22.3376,22.2684,22.2754,109218.0
2018-10-16 15:00:00,32.19,32.19,32.11,32.13,119737.0,22.2754,22.2754,22.22,22.2338,119737.0
2018-10-16 15:30:00,32.13,32.2,32.11,32.15,348055.0,22.2338,22.2823,22.22,22.2477,348055.0
2018-10-17 09:30:00,32.1,32.19,31.84,31.86,80356.0,22.2131,22.2754,22.0332,22.047,80356.0
2018-10-17 10:00:00,31.86,32.03,31.78,31.79,123603.0,22.047,22.1646,21.9916,21.9986,123603.0
2018-10-17 10:30:00,31.79,31.93,31.79,31.84,80606.0,21.9986,22.0954,21.9986,22.0332,80606.0
2018-10-17 11:00:00,31.85,31.87,31.66,31.8,73820.0,22.0401,22.0539,21.9086,22.0055,73820.0
2018-10-17 11:30:00,31.81,31.88,31.74,31.88,87402.0,22.0124,22.0608,21.964,22.0608,87402.0
2018-10-17 12:00:00,31.88,31.9,31.79,31.87,72402.0,22.0608,22.0747,21.9986,22.0539,72402.0
2018-10-17 12:30:00,31.87,31.91,31.78,31.85,79914.0,22.0539,22.0816,21.9916,22.0401,79914.0
2018-10-17 13:00:00,31.85,31.88,31.78,31.8,57901.0,22.0401,22.0608,21.9916,22.0055,57901.0
2018-10-17 13:30:00,31.8,31.91,31.8,31.88,78818.0,22.0055,22.0816,22.0055,22.0608,78818.0
2018-10-17 14:00:00,31.88,31.88,31.76,31.77,91031.0,22.0608,22.0608,21.9778,21.9847,91031.0
2018-10-17 14:30:00,31.77,31.83,31.73,31.81,74780.0,21.9847,22.0262,21.957,22.0124,74780.0
2018-10-17 15:00:00,31.81,31.82,31.69,31.75,119856.0,22.0124,22.0193,21.9294,21.9709,119856.0
2018-10-17 15:30:00,31.76,31.79,31.71,31.74,313368.0,21.9778,21.9986,21.9432,21.964,313368.0
2018-10-18 09:30:00,31.7,31.77,31.64,31.69,96055.0,21.9363,21.9847,21.8948,21.9294,96055.0
2018-10-18 10:00:00,31.69,31.83,31.66,31.74,104466.0,21.9294,22.0262,21.9086,21.964,104466.0
2018-10-18 10:30:00,31.74,31.99,31.74,31.97,605268.0,21.964,22.137,21.964,22.1231,605268.0
2018-10-18 11:00:00,31.97,31.98,31.88,31.95,779882.0,22.1231,22.13,22.0608,22.1093,779882.0
2018-10-18 11:30:00,31.95,31.96,31.77,31.81,111004.0,22.1093,22.1162,21.9847,22.0124,111004.0
2018-10-18 12:00:00,31.8,31.86,31.78,31.86,56277.0,22.0055,22.047,21.9916,22.047,56277.0
2018-10-18 12:30:00,31.86,31.93,31.84,31.89,56442.0,22.047,22.0954,22.0332,22.0678,56442.0
2018-10-18 13:00:00,31.9,31.91,31.73,31.76,61538.0,22.0747,22.0816,21.957,21.9778,61538.0
2018-10-18 13:30:00,31.77,31.8,31.73,31.76,131247.0,21.9847,22.0055,21.957,21.9778,131247.0
2018-10-18 14:00:00,31.75,31.84,31.73,31.78,77314.0,21.9709,22.0332,21.957,21.9916,77314.0
2018-10-18 14:30:00,31.79,31.85,31.75,31.78,65656.0,21.9986,22.0401,21.9709,21.9916,65656.0
2018-10-18 15:00:00,31.78,31.84,31.74,31.8,107449.0,21.9916,22.0332,21.964,22.0055,107449.0
2018-10-18 15:30:00,31.79,31.84,31.73,31.79,264610.0,21.9986,22.0332,21.957,21.9986,264610.0
2018-10-19 09:30:00,31.87,32.15,31.87,32.06,157114.0,22.0539,22.2477,22.0539,22.1854,157114.0
2018-10-19 10:00:00,32.06,32.21,32.01,32.03,99878.0,22.1854,22.2892,22.1508,22.1646,99878.0
2018-10-19 10:30:00,32.05,32.13,32.02,32.1,64964.0,22.1785,22.2338,22.1577,22.2131,64964.0
2018-10-19 11:00:00,32.11,32.27,32.1,32.2,173741.0,22.22,22.3307,22.2131,22.2823,173741.0
2018-10-19 11:30:00,32.2,32.26,32.14,32.25,65739.0,22.2823,22.3238,22.2408,22.3169,65739.0
2018-10-19 12:00:00,32.26,32.28,32.02,32.07,83773.0,22.3238,22.3376,22.1577,22.1923,83773.0
2018-10-19 12:30:00,32.05,32.08,32.01,32.05,49149.0,22.1785,22.1992,22.1508,22.1785,49149.0
2018-10-19 13:00:00,32.05,32.21,32.02,32.2,70403.0,22.1785,22.2892,22.1577,22.2823,70403.0
2018-10-19 13:30:00,32.18,32.21,32.11,32.16,35137.0,22.2684,22.2892,22.22,22.2546,35137.0
2018-10-19 14:00:00,32.15,32.18,32.04,32.16,97899.0,22.2477,22.2684,22.1716,22.2546,97899.0
2018-10-19 14:30:00,32.17,32.18,32.07,32.12,124390.0,22.2615,22.2684,22.1923,22.2269,124390.0
2018-10-19 15:00:00,32.12,32.16,32.05,32.15,91582.0,22.2269,22.2546,22.1785,22.2477,91582.0
2018-10-19 15:30:00,32.14,32.22,32.13,32.17,789119.0,22.2408,22.2961,22.2338,22.2615,789119.0
2018-10-22 09:30:00,32.23,32.43,32.04,32.32,71389.0,22.303,22.4414,22.1716,22.3653,71389.0
2018-10-22 10:00:00,32.3,32.34,32.1,32.17,87353.0,22.3515,22.3792,22.2131,22.2615,87353.0
2018-10-22 10:30:00,32.16,32.24,32.09,32.2,49413.0,22.2546,22.31,22.2062,22.2823,49413.0
2018-10-22 11:00:00,32.19,32.2,32.03,32.03,61878.0,22.2754,22.2823,22.1646,22.1646,61878.0
2018-10-22 11:30:00,32.03,32.06,31.96,32.02,41974.0,22.1646,22.1854,22.1162,22.1577,41974.0
2018-10-22 12:00:00,32.02,32.05,31.92,31.96,37659.0,22.1577,22.1785,22.0885,22.1162,37659.0
2018-10-22 12:30:00,31.95,31.96,31.86,31.91,76371.0,22.1093,22.1162,22.047,22.0816,76371.0
2018-10-22 13:00:00,31.91,31.99,31.88,31.94,44175.0,22.0816,22.137,22.0608,22.1024,44175.0
2018-10-22 13:30:00,31.95,32.01,31.93,31.94,26720.0,22.1093,22.1508,22.0954,22.1024,26720.0
2018-10-22 14:00:00,31.94,31.94,31.9,31.91,65852.0,22.1024,22.1024,22.0747,22.0816,65852.0
2018-10-22 14:30:00,31.91,31.95,31.9,31.92,59049.0,22.0816,22.1093,22.0747,22.0885,59049.0
2018-10-22 15:00:00,31.91,31.94,31.81,31.85,82163.0,22.0816,22.1024,22.0124,22.0401,82163.0
2018-10-22 15:30:00,31.85,31.86,31.75,31.8,390006.0,22.0401,22.047,21.9709,22.0055,390006.0
2018-10-23 09:30:00,31.6,31.87,31.59,31.78,107898.0,21.8671,22.0539,21.8602,21.9916,107898.0
2018-10-23 10:00:00,31.77,31.81,31.64,31.7,134883.0,21.9847,22.0124,21.8948,21.9363,134883.0
2018-10-23 10:30:00,31.7,31.86,31.65,31.82,90021.0,21.9363,22.047,21.9017,22.0193,90021.0
2018-10-23 11:00:00,31.83,31.83,31.74,31.76,71717.0,22.0262,22.0262,21.964,21.9778,71717.0
2018-10-23 11:30:00,31.75,31.76,31.69,31.73,147846.0,21.9709,21.9778,21.9294,21.957,147846.0
2018-10-23 12:00:00,31.73,31.84,31.71,31.78,54574.0,21.957,22.0332,21.9432,21.9916,54574.0
2018-10-23 12:30:00,31.77,31.92,31.75,31.89,156562.0,21.9847,22.0885,21.9709,22.0678,156562.0
2018-10-23 13:00:00,31.89,32.11,31.88,32.09,55960.0,22.0678,22.22,22.0608,22.2062,55960.0
2018-10-23 13:30:00,32.09,32.12,31.95,31.96,50211.0,22.2062,22.2269,22.1093,22.1162,50211.0
2018-10-23 14:00:00,31.96,32.15,31.96,32.12,43170.0,22.1162,22.2477,22.1162,22.2269,43170.0
2018-10-23 14:30:00,32.12,32.25,32.11,32.16,68657.0,22.2269,22.3169,22.22,22.2546,68657.0
2018-10-23 15:00:00,32.16,32.21,32.1,32.14,111279.0,22.2546,22.2892,22.2131,22.2408,111279.0
2018-10-23 15:30:00,32.14,32.16,32.0,32.04,220952.0,22.2408,22.2546,22.1439,22.1716,220952.0
2018-10-24 09:30:00,32.11,32.39,32.06,32.26,87394.0,22.22,22.4138,22.1854,22.3238,87394.0
2018-10-24 10:00:00,32.26,32.33,32.2,32.24,69485.0,22.3238,22.3722,22.2823,22.31,69485.0
2018-10-24 10:30:00,32.24,32.42,32.24,32.35,96261.0,22.31,22.4345,22.31,22.3861,96261.0
2018-10-24 11:00:00,32.34,32.46,32.25,32.38,116274.0,22.3792,22.4622,22.3169,22.4068,116274.0
2018-10-24 11:30:00,32.39,32.59,32.31,32.57,97354.0,22.4138,22.5522,22.3584,22.5383,97354.0
2018-10-24 12:00:00,32.57,32.65,32.53,32.63,57736.0,22.5383,22.5937,22.5106,22.5798,57736.0
2018-10-24 12:30:00,32.64,32.64,32.52,32.54,74003.0,22.5868,22.5868,22.5037,22.5176,74003.0
2018-10-24 13:00:00,32.54,32.56,32.4,32.49,103030.0,22.5176,22.5314,22.4207,22.483,103030.0
2018-10-24 13:30:00,32.5,32.68,32.46,32.65,101445.0,22.4899,22.6144,22.4622,22.5937,101445.0
2018-10-24 14:00:00,32.64,32.79,32.61,32.77,146732.0,22.5868,22.6906,22.566,22.6767,146732.0
2018-10-24 14:30:00,32.77,32.8,32.62,32.62,117747.0,22.6767,22.6975,22.5729,22.5729,117747.0
2018-10-24 15:00:00,32.62,32.62,32.42,32.43,154205.0,22.5729,22.5729,22.4345,22.4414,154205.0
2018-10-24 15:30:00,32.43,32.47,32.24,32.27,504679.0,22.4414,22.4691,22.31,22.3307,504679.0
2018-10-25 09:30:00,32.58,33.29,32.11,32.65,334364.0,22.5452,23.0366,22.22,22.5937,334364.0
2018-10-25 10:00:00,32.65,33.4,32.6,33.27,271834.0,22.5937,23.1127,22.5591,23.0227,271834.0
2018-10-25 10:30:00,33.27,33.28,32.69,32.79,422880.0,23.0227,23.0296,22.6214,22.6906,422880.0
2018-10-25 11:00:00,32.77,32.86,32.37,32.49,289634.0,22.6767,22.739,22.3999,22.483,289634.0
2018-10-25 11:30:00,32.5,32.7,32.46,32.5,152255.0,22.4899,22.6283,22.4622,22.4899,152255.0
2018-10-25 12:00:00,32.48,32.64,32.44,32.6,115889.0,22.476,22.5868,22.4484,22.5591,115889.0
2018-10-25 12:30:00,32.6,32.79,32.56,32.58,220839.0,22.5591,22.6906,22.5314,22.5452,220839.0
2018-10-25 13:00:00,32.58,32.6,32.46,32.52,91007.0,22.5452,22.5591,22.4622,22.5037,91007.0
2018-10-25 13:30:00,32.53,32.61,32.38,32.4,147088.0,22.5106,22.566,22.4068,22.4207,147088.0
2018-10-25 14:00:00,32.4,32.72,32.34,32.67,293780.0,22.4207,22.6421,22.3792,22.6075,293780.0
2018-10-25 14:30:00,32.67,32.83,32.49,32.5,227509.0,22.6075,22.7182,22.483,22.4899,227509.0
2018-10-25 15:00:00,32.5,32.75,32.49,32.6,351981.0,22.4899,22.6629,22.483,22.5591,351981.0
2018-10-25 15:30:00,32.6,32.75,32.58,32.7,789701.0,22.5591,22.6629,22.5452,22.6283,789701.0
2018-10-26 09:30:00,32.3,32.33,31.41,31.48,608522.0,22.3515,22.3722,21.7356,21.784,608522.0
2018-10-26 10:00:00,31.42,31.52,31.3,31.33,229462.0,21.7425,21.8117,21.6595,21.6803,229462.0
2018-10-26 10:30:00,31.31,31.31,30.75,30.75,223560.0,21.6664,21.6664,21.2789,21.2789,223560.0
2018-10-26 11:00:00,30.75,31.15,30.68,30.94,263602.0,21.2789,21.5557,21.2305,21.4104,263602.0
2018-10-26 11:30:00,30.96,31.09,30.8,30.83,198885.0,21.4242,21.5142,21.3135,21.3343,198885.0
2018-10-26 12:00:00,30.83,31.07,30.8,30.89,143519.0,21.3343,21.5003,21.3135,21.3758,143519.0
2018-10-26 12:30:00,30.89,30.94,30.72,30.73,188227.0,21.3758,21.4104,21.2581,21.2651,188227.0
2018-10-26 13:00:00,30.74,30.83,30.69,30.71,176502.0,21.272,21.3343,21.2374,21.2512,176502.0
2018-10-26 13:30:00,30.72,30.78,30.56,30.76,453389.0,21.2581,21.2997,21.1474,21.2858,453389.0
2018-10-26 14:00:00,30.76,30.79,30.54,30.64,231269.0,21.2858,21.3066,21.1336,21.2028,231269.0
2018-10-26 14:30:00,30.64,30.77,30.48,30.51,279232.0,21.2028,21.2927,21.0921,21.1128,279232.0
2018-10-26 15:00:00,30.51,30.53,30.22,30.31,460852.0,21.1128,21.1267,20.9121,20.9744,460852.0
2018-10-26 15:30:00,30.3,30.56,30.25,30.45,841315.0,20.9675,21.1474,20.9329,21.0713,841315.0
2018-10-29 09:30:00,30.63,31.43,30.63,31.42,238210.0,21.1959,21.7494,21.1959,21.7425,238210.0
2018-10-29 10:00:00,31.42,31.69,31.34,31.67,164241.0,21.7425,21.9294,21.6872,21.9155,164241.0
2018-10-29 10:30:00,31.67,31.68,31.45,31.52,170026.0,21.9155,21.9224,21.7633,21.8117,170026.0
2018-10-29 11:00:00,31.53,31.61,31.4,31.61,198707.0,21.8186,21.874,21.7287,21.874,198707.0
2018-10-29 11:30:00,31.61,31.63,31.35,31.35,181687.0,21.874,21.8878,21.6941,21.6941,181687.0
2018-10-29 12:00:00,31.34,31.34,31.21,31.33,137362.0,21.6872,21.6872,21.5972,21.6803,137362.0
2018-10-29 12:30:00,31.33,31.45,31.29,31.44,119725.0,21.6803,21.7633,21.6526,21.7564,119725.0
2018-10-29 13:00:00,31.44,31.54,31.42,31.44,110431.0,21.7564,21.8256,21.7425,21.7564,110431.0
2018-10-29 13:30:00,31.44,31.51,31.39,31.39,139229.0,21.7564,21.8048,21.7218,21.7218,139229.0
2018-10-29 14:00:00,31.4,31.4,31.18,31.18,172928.0,21.7287,21.7287,21.5765,21.5765,172928.0
2018-10-29 14:30:00,31.18,31.38,31.14,31.29,173577.0,21.5765,21.7148,21.5488,21.6526,173577.0
2018-10-29 15:00:00,31.3,31.32,31.14,31.3,241976.0,21.6595,21.6733,21.5488,21.6595,241976.0
2018-10-29 15:30:00,31.29,31.39,31.12,31.37,527844.0,21.6526,21.7218,21.5349,21.7079,527844.0
2018-10-30 09:30:00,31.46,31.98,31.15,31.91,149774.0,21.7702,22.13,21.5557,22.0816,149774.0
2018-10-30 10:00:00,31.91,31.96,31.69,31.78,141884.0,22.0816,22.1162,21.9294,21.9916,141884.0
2018-10-30 10:30:00,31.79,31.8,31.58,31.66,155577.0,21.9986,22.0055,21.8532,21.9086,155577.0
2018-10-30 11:00:00,31.65,31.76,31.62,31.72,131491.0,21.9017,21.9778,21.8809,21.9501,131491.0
2018-10-30 11:30:00,31.73,31.83,31.71,31.76,100907.0,21.957,22.0262,21.9432,21.9778,100907.0
2018-10-30 12:00:00,31.76,31.79,31.65,31.73,89121.0,21.9778,21.9986,21.9017,21.957,89121.0
2018-10-30 12:30:00,31.72,31.78,31.62,31.62,100084.0,21.9501,21.9916,21.8809,21.8809,100084.0
2018-10-30 13:00:00,31.63,31.71,31.56,31.56,91074.0,21.8878,21.9432,21.8394,21.8394,91074.0
2018-10-30 13:30:00,31.56,31.6,31.49,31.54,96686.0,21.8394,21.8671,21.791,21.8256,96686.0
2018-10-30 14:00:00,31.53,31.55,31.4,31.48,99354.0,21.8186,21.8325,21.7287,21.784,99354.0
2018-10-30 14:30:00,31.49,31.67,31.44,31.64,94375.0,21.791,21.9155,21.7564,21.8948,94375.0
2018-10-30 15:00:00,31.65,31.72,31.57,31.66,131574.0,21.9017,21.9501,21.8463,21.9086,131574.0
2018-10-30 15:30:00,31.66,31.69,31.56,31.61,376795.0,21.9086,21.9294,21.8394,21.874,376795.0
2018-10-31 09:30:00,31.68,31.78,31.1,31.13,162759.0,21.9224,21.9916,21.5211,21.5419,162759.0
2018-10-31 10:00:00,31.11,31.11,30.72,30.72,187401.0,21.528,21.528,21.2581,21.2581,187401.0
2018-10-31 10:30:00,30.72,30.84,30.64,30.77,162345.0,21.2581,21.3412,21.2028,21.2927,162345.0
2018-10-31 11:00:00,30.77,30.98,30.73,30.85,110422.0,21.2927,21.4381,21.2651,21.3481,110422.0
2018-10-31 11:30:00,30.84,30.99,30.8,30.91,112477.0,21.3412,21.445,21.3135,21.3896,112477.0
2018-10-31 12:00:00,30.91,30.91,30.75,30.79,122774.0,21.3896,21.3896,21.2789,21.3066,122774.0
2018-10-31 12:30:00,30.79,30.89,30.74,30.88,82043.0,21.3066,21.3758,21.272,21.3689,82043.0
2018-10-31 13:00:00,30.88,31.11,30.88,31.05,83093.0,21.3689,21.528,21.3689,21.4865,83093.0
2018-10-31 13:30:00,31.05,31.05,30.95,31.03,64554.0,21.4865,21.4865,21.4173,21.4727,64554.0
2018-10-31 14:00:00,31.04,31.08,30.97,30.99,106227.0,21.4796,21.5073,21.4311,21.445,106227.0
2018-10-31 14:30:00,30.98,31.04,30.96,31.0,128512.0,21.4381,21.4796,21.4242,21.4519,128512.0
2018-10-31 15:00:00,30.99,31.05,30.9,30.96,114079.0,21.445,21.4865,21.3827,21.4242,114079.0
2018-10-31 15:30:00,30.95,30.95,30.59,30.61,480725.0,21.4173,21.4173,21.1682,21.182,480725.0
2018-11-01 09:30:00,30.73,31.2,30.5,30.89,222843.0,21.2651,21.5903,21.1059,21.3758,222843.0
2018-11-01 10:00:00,30.86,31.02,30.76,30.86,127088.0,21.355,21.4657,21.2858,21.355,127088.0
2018-11-01 10:30:00,30.86,31.09,30.82,31.03,114598.0,21.355,21.5142,21.3273,21.4727,114598.0
2018-11-01 11:00:00,31.04,31.33,30.99,31.3,93807.0,21.4796,21.6803,21.445,21.6595,93807.0
2018-11-01 11:30:00,31.29,31.38,31.22,31.34,88583.0,21.6526,21.7148,21.6041,21.6872,88583.0
2018-11-01 12:00:00,31.35,31.35,31.17,31.21,73905.0,21.6941,21.6941,21.5695,21.5972,73905.0
2018-11-01 12:30:00,31.21,31.29,31.17,31.28,51207.0,21.5972,21.6526,21.5695,21.6457,51207.0
2018-11-01 13:00:00,31.27,31.27,31.17,31.21,51187.0,21.6387,21.6387,21.5695,21.5972,51187.0
2018-11-01 13:30:00,31.21,31.23,31.16,31.21,46368.0,21.5972,21.6111,21.5626,21.5972,46368.0
2018-11-01 14:00:00,31.21,31.26,31.16,31.21,61326.0,21.5972,21.6318,21.5626,21.5972,61326.0
2018-11-01 14:30:00,31.21,31.36,31.16,31.34,96836.0,21.5972,21.701,21.5626,21.6872,96836.0
2018-11-01 15:00:00,31.34,31.42,31.29,31.41,72278.0,21.6872,21.7425,21.6526,21.7356,72278.0
2018-11-01 15:30:00,31.4,31.59,31.36,31.59,434177.0,21.7287,21.8602,21.701,21.8602,434177.0
2018-11-02 09:30:00,31.7,31.82,31.17,31.2,155549.0,21.9363,22.0193,21.5695,21.5903,155549.0
2018-11-02 10:00:00,31.2,31.28,31.12,31.17,101305.0,21.5903,21.6457,21.5349,21.5695,101305.0
2018-11-02 10:30:00,31.17,31.19,30.92,31.02,115651.0,21.5695,21.5834,21.3965,21.4657,115651.0
2018-11-02 11:00:00,31.01,31.03,30.82,30.86,152967.0,21.4588,21.4727,21.3273,21.355,152967.0
2018-11-02 11:30:00,30.86,30.86,30.69,30.71,113896.0,21.355,21.355,21.2374,21.2512,113896.0
2018-11-02 12:00:00,30.72,31.0,30.69,30.98,67714.0,21.2581,21.4519,21.2374,21.4381,67714.0
2018-11-02 12:30:00,31.0,31.01,30.81,30.88,84561.0,21.4519,21.4588,21.3204,21.3689,84561.0
2018-11-02 13:00:00,30.89,30.98,30.82,30.96,86064.0,21.3758,21.4381,21.3273,21.4242,86064.0
2018-11-02 13:30:00,30.96,31.07,30.89,31.06,116118.0,21.4242,21.5003,21.3758,21.4934,116118.0
2018-11-02 14:00:00,31.06,31.27,30.94,31.22,90597.0,21.4934,21.6387,21.4104,21.6041,90597.0
2018-11-02 14:30:00,31.21,31.21,31.0,31.01,99332.0,21.5972,21.5972,21.4519,21.4588,99332.0
2018-11-02 15:00:00,31.02,31.22,30.95,31.2,89607.0,21.4657,21.6041,21.4173,21.5903,89607.0
2018-11-02 15:30:00,31.2,31.23,31.14,31.18,237146.0,21.5903,21.6111,21.5488,21.5765,237146.0
2018-11-05 09:30:00,31.34,31.59,31.22,31.37,89499.0,21.6872,21.8602,21.6041,21.7079,89499.0
2018-11-05 10:00:00,31.36,31.56,31.32,31.55,67824.0,21.701,21.8394,21.6733,21.8325,67824.0
2018-11-05 10:30:00,31.55,31.59,31.39,31.58,94000.0,21.8325,21.8602,21.7218,21.8532,94000.0
2018-11-05 11:00:00,31.56,31.68,31.52,31.67,39290.0,21.8394,21.9224,21.8117,21.9155,39290.0
2018-11-05 11:30:00,31.67,31.71,31.55,31.7,68552.0,21.9155,21.9432,21.8325,21.9363,68552.0
2018-11-05 12:00:00,31.69,31.75,31.62,31.65,50128.0,21.9294,21.9709,21.8809,21.9017,50128.0
2018-11-05 12:30:00,31.66,31.7,31.59,31.68,25441.0,21.9086,21.9363,21.8602,21.9224,25441.0
2018-11-05 13:00:00,31.68,31.75,31.66,31.73,36999.0,21.9224,21.9709,21.9086,21.957,36999.0
2018-11-05 13:30:00,31.72,31.73,31.55,31.61,91252.0,21.9501,21.957,21.8325,21.874,91252.0
2018-11-05 14:00:00,31.61,31.69,31.54,31.69,52823.0,21.874,21.9294,21.8256,21.9294,52823.0
2018-11-05 14:30:00,31.69,31.77,31.65,31.77,46744.0,21.9294,21.9847,21.9017,21.9847,46744.0
2018-11-05 15:00:00,31.77,31.77,31.56,31.61,60672.0,21.9847,21.9847,21.8394,21.874,60672.0
2018-11-05 15:30:00,31.61,31.64,31.53,31.63,183773.0,21.874,21.8948,21.8186,21.8878,183773.0
2018-11-06 09:30:00,31.7,31.77,31.54,31.59,55572.0,21.9363,21.9847,21.8256,21.8602,55572.0
2018-11-06 10:00:00,31.59,31.74,31.52,31.65,44260.0,21.8602,21.964,21.8117,21.9017,44260.0
2018-11-06 10:30:00,31.65,31.84,31.61,31.84,54756.0,21.9017,22.0332,21.874,22.0332,54756.0
2018-11-06 11:00:00,31.85,31.89,31.74,31.87,63373.0,22.0401,22.0678,21.964,22.0539,63373.0
2018-11-06 11:30:00,31.87,31.89,31.77,31.79,57583.0,22.0539,22.0678,21.9847,21.9986,57583.0
2018-11-06 12:00:00,31.79,31.82,31.72,31.81,33071.0,21.9986,22.0193,21.9501,22.0124,33071.0
2018-11-06 12:30:00,31.81,31.84,31.78,31.79,43288.0,22.0124,22.0332,21.9916,21.9986,43288.0
2018-11-06 13:00:00,31.79,31.81,31.66,31.74,43013.0,21.9986,22.0124,21.9086,21.964,43013.0
2018-11-06 13:30:00,31.74,31.78,31.71,31.76,30112.0,21.964,21.9916,21.9432,21.9778,30112.0
2018-11-06 14:00:00,31.76,31.76,31.61,31.62,55057.0,21.9778,21.9778,21.874,21.8809,55057.0
2018-11-06 14:30:00,31.61,31.68,31.58,31.63,67102.0,21.874,21.9224,21.8532,21.8878,67102.0
2018-11-06 15:00:00,31.63,31.72,31.6,31.69,36586.0,21.8878,21.9501,21.8671,21.9294,36586.0
2018-11-06 15:30:00,31.68,31.78,31.66,31.75,142171.0,21.9224,21.9916,21.9086,21.9709,142171.0
2018-11-07 09:30:00,31.95,31.97,31.73,31.74,83510.0,22.1093,22.1231,21.957,21.964,83510.0
2018-11-07 10:00:00,31.74,31.77,31.53,31.71,93520.0,21.964,21.9847,21.8186,21.9432,93520.0
2018-11-07 10:30:00,31.72,31.83,31.67,31.8,44030.0,21.9501,22.0262,21.9155,22.0055,44030.0
2018-11-07 11:00:00,31.81,31.95,31.79,31.95,55103.0,22.0124,22.1093,21.9986,22.1093,55103.0
2018-11-07 11:30:00,31.95,31.98,31.91,31.92,65485.0,22.1093,22.13,22.0816,22.0885,65485.0
2018-11-07 12:00:00,31.92,31.99,31.82,31.82,52097.0,22.0885,22.137,22.0193,22.0193,52097.0
2018-11-07 12:30:00,31.81,31.88,31.75,31.86,50105.0,22.0124,22.0608,21.9709,22.047,50105.0
2018-11-07 13:00:00,31.85,31.87,31.78,31.84,31163.0,22.0401,22.0539,21.9916,22.0332,31163.0
2018-11-07 13:30:00,31.83,31.85,31.78,31.85,34783.0,22.0262,22.0401,21.9916,22.0401,34783.0
2018-11-07 14:00:00,31.85,32.03,31.85,31.97,38795.0,22.0401,22.1646,22.0401,22.1231,38795.0
2018-11-07 14:30:00,31.97,32.03,31.93,31.99,42829.0,22.1231,22.1646,22.0954,22.137,42829.0
2018-11-07 15:00:00,31.99,32.04,31.93,32.02,62568.0,22.137,22.1716,22.0954,22.1577,62568.0
2018-11-07 15:30:00,32.01,32.16,32.0,32.12,185527.0,22.1508,22.2546,22.1439,22.2269,185527.0
2018-11-08 09:30:00,32.06,32.24,32.06,32.15,58997.0,22.1854,22.31,22.1854,22.2477,58997.0
2018-11-08 10:00:00,32.13,32.13,31.88,31.91,92371.0,22.2338,22.2338,22.0608,22.0816,92371.0
2018-11-08 10:30:00,31.91,32.02,31.86,32.0,49448.0,22.0816,22.1577,22.047,22.1439,49448.0
2018-11-08 11:00:00,32.01,32.07,31.91,31.94,49798.0,22.1508,22.1923,22.0816,22.1024,49798.0
2018-11-08 11:30:00,31.94,32.0,31.86,31.92,45996.0,22.1024,22.1439,22.047,22.0885,45996.0
2018-11-08 12:00:00,31.92,32.12,31.91,32.09,93562.0,22.0885,22.2269,22.0816,22.2062,93562.0
2018-11-08 12:30:00,32.09,32.2,32.09,32.14,51624.0,22.2062,22.2823,22.2062,22.2408,51624.0
2018-11-08 13:00:00,32.13,32.15,32.01,32.05,35619.0,22.2338,22.2477,22.1508,22.1785,35619.0
2018-11-08 13:30:00,32.05,32.13,32.05,32.11,35587.0,22.1785,22.2338,22.1785,22.22,35587.0
2018-11-08 14:00:00,32.1,32.18,32.06,32.06,49894.0,22.2131,22.2684,22.1854,22.1854,49894.0
2018-11-08 14:30:00,32.05,32.14,32.01,32.14,48256.0,22.1785,22.2408,22.1508,22.2408,48256.0
2018-11-08 15:00:00,32.12,32.24,32.1,32.2,45459.0,22.2269,22.31,22.2131,22.2823,45459.0
2018-11-08 15:30:00,32.2,32.3,32.12,32.3,264708.0,22.2823,22.3515,22.2269,22.3515,264708.0
2018-11-09 09:30:00,32.28,32.53,32.24,32.38,101546.0,22.3376,22.5106,22.31,22.4068,101546.0
2018-11-09 10:00:00,32.38,32.75,32.32,32.73,137401.0,22.4068,22.6629,22.3653,22.649,137401.0
2018-11-09 10:30:00,32.74,32.79,32.64,32.69,104220.0,22.656,22.6906,22.5868,22.6214,104220.0
2018-11-09 11:00:00,32.7,32.9,32.7,32.84,133691.0,22.6283,22.7667,22.6283,22.7252,133691.0
2018-11-09 11:30:00,32.83,32.87,32.69,32.75,134045.0,22.7182,22.7459,22.6214,22.6629,134045.0
2018-11-09 12:00:00,32.74,32.78,32.64,32.75,101551.0,22.656,22.6836,22.5868,22.6629,101551.0
2018-11-09 12:30:00,32.75,32.87,32.71,32.76,73428.0,22.6629,22.7459,22.6352,22.6698,73428.0
2018-11-09 13:00:00,32.77,32.79,32.67,32.77,92039.0,22.6767,22.6906,22.6075,22.6767,92039.0
2018-11-09 13:30:00,32.78,32.78,32.69,32.72,75836.0,22.6836,22.6836,22.6214,22.6421,75836.0
2018-11-09 14:00:00,32.72,32.77,32.67,32.68,109703.0,22.6421,22.6767,22.6075,22.6144,109703.0
2018-11-09 14:30:00,32.68,32.88,32.68,32.84,72666.0,22.6144,22.7528,22.6144,22.7252,72666.0
2018-11-09 15:00:00,32.83,32.92,32.78,32.85,55251.0,22.7182,22.7805,22.6836,22.7321,55251.0
2018-11-09 15:30:00,32.85,32.94,32.77,32.78,221491.0,22.7321,22.7944,22.6767,22.6836,221491.0
2018-11-12 09:30:00,32.69,33.01,32.67,32.99,215284.0,22.6214,22.8428,22.6075,22.829,215284.0
2018-11-12 10:00:00,32.99,33.01,32.85,33.0,102059.0,22.829,22.8428,22.7321,22.8359,102059.0
2018-11-12 10:30:00,32.98,33.0,32.87,32.95,97026.0,22.822,22.8359,22.7459,22.8013,97026.0
2018-11-12 11:00:00,32.94,33.0,32.84,32.86,90932.0,22.7944,22.8359,22.7252,22.739,90932.0
2018-11-12 11:30:00,32.86,32.86,32.73,32.81,53585.0,22.739,22.739,22.649,22.7044,53585.0
2018-11-12 12:00:00,32.8,32.82,32.72,32.75,41114.0,22.6975,22.7113,22.6421,22.6629,41114.0
2018-11-12 12:30:00,32.74,32.89,32.73,32.82,40614.0,22.656,22.7598,22.649,22.7113,40614.0
2018-11-12 13:00:00,32.82,32.86,32.8,32.83,42564.0,22.7113,22.739,22.6975,22.7182,42564.0
2018-11-12 13:30:00,32.83,32.92,32.77,32.86,40079.0,22.7182,22.7805,22.6767,22.739,40079.0
2018-11-12 14:00:00,32.87,32.94,32.77,32.79,51508.0,22.7459,22.7944,22.6767,22.6906,51508.0
2018-11-12 14:30:00,32.79,32.86,32.72,32.72,53064.0,22.6906,22.739,22.6421,22.6421,53064.0
2018-11-12 15:00:00,32.72,32.88,32.7,32.86,104010.0,22.6421,22.7528,22.6283,22.739,104010.0
2018-11-12 15:30:00,32.86,32.86,32.63,32.66,245543.0,22.739,22.739,22.5798,22.6006,245543.0
2018-11-13 09:30:00,32.78,33.0,32.57,32.98,181113.0,22.6836,22.8359,22.5383,22.822,181113.0
2018-11-13 10:00:00,32.97,32.99,32.62,32.62,111563.0,22.8151,22.829,22.5729,22.5729,111563.0
2018-11-13 10:30:00,32.63,32.81,32.62,32.75,61972.0,22.5798,22.7044,22.5729,22.6629,61972.0
2018-11-13 11:00:00,32.74,32.97,32.67,32.9,87004.0,22.656,22.8151,22.6075,22.7667,87004.0
2018-11-13 11:30:00,32.9,32.94,32.86,32.92,87271.0,22.7667,22.7944,22.739,22.7805,87271.0
2018-11-13 12:00:00,32.93,32.95,32.75,32.79,81136.0,22.7874,22.8013,22.6629,22.6906,81136.0
2018-11-13 12:30:00,32.79,32.81,32.71,32.76,79089.0,22.6906,22.7044,22.6352,22.6698,79089.0
2018-11-13 13:00:00,32.76,32.81,32.71,32.75,57344.0,22.6698,22.7044,22.6352,22.6629,57344.0
2018-11-13 13:30:00,32.75,32.9,32.71,32.86,66826.0,22.6629,22.7667,22.6352,22.739,66826.0
2018-11-13 14:00:00,32.86,32.89,32.73,32.8,53688.0,22.739,22.7598,22.649,22.6975,53688.0
2018-11-13 14:30:00,32.8,32.85,32.74,32.82,45270.0,22.6975,22.7321,22.656,22.7113,45270.0
2018-11-13 15:00:00,32.82,32.89,32.78,32.84,72109.0,22.7113,22.7598,22.6836,22.7252,72109.0
2018-11-13 15:30:00,32.83,32.93,32.78,32.87,204398.0,22.7182,22.7874,22.6836,22.7459,204398.0
2018-11-14 09:30:00,33.0,33.07,32.9,33.07,148263.0,22.8359,22.8843,22.7667,22.8843,148263.0
2018-11-14 10:00:00,33.07,33.13,32.93,32.95,982754.0,22.8843,22.9258,22.7874,22.8013,982754.0
2018-11-14 10:30:00,32.95,32.99,32.86,32.93,95747.0,22.8013,22.829,22.739,22.7874,95747.0
2018-11-14 11:00:00,32.92,32.93,32.82,32.88,72043.0,22.7805,22.7874,22.7113,22.7528,72043.0
2018-11-14 11:30:00,32.88,32.91,32.78,32.87,94322.0,22.7528,22.7736,22.6836,22.7459,94322.0
2018-11-14 12:00:00,32.86,33.01,32.86,32.96,90266.0,22.739,22.8428,22.739,22.8082,90266.0
2018-11-14 12:30:00,32.96,32.97,32.85,32.86,68262.0,22.8082,22.8151,22.7321,22.739,68262.0
2018-11-14 13:00:00,32.85,32.9,32.73,32.75,106515.0,22.7321,22.7667,22.649,22.6629,106515.0
2018-11-14 13:30:00,32.74,32.76,32.66,32.75,35897.0,22.656,22.6698,22.6006,22.6629,35897.0
2018-11-14 14:00:00,32.74,32.81,32.66,32.76,49285.0,22.656,22.7044,22.6006,22.6698,49285.0
2018-11-14 14:30:00,32.75,32.9,32.72,32.9,100780.0,22.6629,22.7667,22.6421,22.7667,100780.0
2018-11-14 15:00:00,32.9,32.94,32.82,32.85,72013.0,22.7667,22.7944,22.7113,22.7321,72013.0
2018-11-14 15:30:00,32.85,32.87,32.74,32.83,267326.0,22.7321,22.7459,22.656,22.7182,267326.0
2018-11-15 09:30:00,32.71,32.71,31.95,32.21,200543.0,22.6352,22.6352,22.1093,22.2892,200543.0
2018-11-15 10:00:00,32.2,32.59,32.2,32.52,90011.0,22.2823,22.5522,22.2823,22.5037,90011.0
2018-11-15 10:30:00,32.51,32.58,32.42,32.54,63947.0,22.4968,22.5452,22.4345,22.5176,63947.0
2018-11-15 11:00:00,32.55,32.69,32.51,32.69,56182.0,22.5245,22.6214,22.4968,22.6214,56182.0
2018-11-15 11:30:00,32.69,32.91,32.69,32.87,97530.0,22.6214,22.7736,22.6214,22.7459,97530.0
2018-11-15 12:00:00,32.88,32.91,32.77,32.9,67287.0,22.7528,22.7736,22.6767,22.7667,67287.0
2018-11-15 12:30:00,32.9,32.9,32.73,32.76,46174.0,22.7667,22.7667,22.649,22.6698,46174.0
2018-11-15 13:00:00,32.75,32.99,32.67,32.95,98631.0,22.6629,22.829,22.6075,22.8013,98631.0
2018-11-15 13:30:00,32.96,33.01,32.92,32.97,147401.0,22.8082,22.8428,22.7805,22.8151,147401.0
2018-11-15 14:00:00,32.98,33.07,32.91,33.06,123527.0,22.822,22.8843,22.7736,22.8774,123527.0
2018-11-15 14:30:00,33.06,33.09,32.91,32.92,131444.0,22.8774,22.8982,22.7736,22.7805,131444.0
2018-11-15 15:00:00,32.92,32.99,32.84,32.85,208207.0,22.7805,22.829,22.7252,22.7321,208207.0
2018-11-15 15:30:00,32.84,33.06,32.83,33.04,487110.0,22.7252,22.8774,22.7182,22.8636,487110.0
2018-11-16 09:30:00,32.93,33.61,32.93,33.49,288063.0,22.7874,23.258,22.7874,23.175,288063.0
2018-11-16 10:00:00,33.48,33.58,33.35,33.52,355712.0,23.168,23.2372,23.0781,23.1957,355712.0
2018-11-16 10:30:00,33.51,33.58,33.48,33.49,236135.0,23.1888,23.2372,23.168,23.175,236135.0
2018-11-16 11:00:00,33.48,33.63,33.41,33.5,165105.0,23.168,23.2718,23.1196,23.1819,165105.0
2018-11-16 11:30:00,33.49,33.56,33.46,33.52,118405.0,23.175,23.2234,23.1542,23.1957,118405.0
2018-11-16 12:00:00,33.52,33.86,33.52,33.79,142482.0,23.1957,23.431,23.1957,23.3826,142482.0
2018-11-16 12:30:00,33.78,34.08,33.75,33.95,212768.0,23.3756,23.5832,23.3549,23.4933,212768.0
2018-11-16 13:00:00,33.95,33.99,33.81,33.83,133379.0,23.4933,23.521,23.3964,23.4102,133379.0
2018-11-16 13:30:00,33.83,33.85,33.62,33.73,151448.0,23.4102,23.4241,23.2649,23.341,151448.0
2018-11-16 14:00:00,33.73,33.76,33.61,33.68,75773.0,23.341,23.3618,23.258,23.3064,75773.0
2018-11-16 14:30:00,33.69,33.86,33.67,33.8,102211.0,23.3134,23.431,23.2995,23.3895,102211.0
2018-11-16 15:00:00,33.8,33.81,33.71,33.72,168144.0,23.3895,23.3964,23.3272,23.3341,168144.0
2018-11-16 15:30:00,33.72,33.87,33.68,33.87,453481.0,23.3341,23.4379,23.3064,23.4379,453481.0
2018-11-19 09:30:00,33.92,34.1,33.8,34.07,165017.0,23.4725,23.5971,23.3895,23.5763,165017.0
2018-11-19 10:00:00,34.07,34.07,33.78,33.84,144275.0,23.5763,23.5763,23.3756,23.4172,144275.0
2018-11-19 10:30:00,33.83,33.84,33.62,33.62,62764.0,23.4102,23.4172,23.2649,23.2649,62764.0
2018-11-19 11:00:00,33.63,33.64,33.45,33.54,77517.0,23.2718,23.2788,23.1473,23.2096,77517.0
2018-11-19 11:30:00,33.54,33.63,33.46,33.5,68199.0,23.2096,23.2718,23.1542,23.1819,68199.0
2018-11-19 12:00:00,33.51,33.52,33.32,33.48,72727.0,23.1888,23.1957,23.0573,23.168,72727.0
2018-11-19 12:30:00,33.48,33.61,33.43,33.6,52047.0,23.168,23.258,23.1334,23.2511,52047.0
2018-11-19 13:00:00,33.6,33.61,33.46,33.46,45411.0,23.2511,23.258,23.1542,23.1542,45411.0
2018-11-19 13:30:00,33.46,33.54,33.42,33.42,56250.0,23.1542,23.2096,23.1265,23.1265,56250.0
2018-11-19 14:00:00,33.41,33.42,33.28,33.37,59760.0,23.1196,23.1265,23.0296,23.0919,59760.0
2018-11-19 14:30:00,33.37,33.44,33.3,33.43,48983.0,23.0919,23.1404,23.0435,23.1334,48983.0
2018-11-19 15:00:00,33.43,33.55,33.37,33.47,85046.0,23.1334,23.2165,23.0919,23.1611,85046.0
2018-11-19 15:30:00,33.49,33.49,33.36,33.46,263745.0,23.175,23.175,23.085,23.1542,263745.0
2018-11-20 09:30:00,33.44,34.08,33.3,33.54,201516.0,23.1404,23.5832,23.0435,23.2096,201516.0
2018-11-20 10:00:00,33.51,33.61,33.39,33.51,180185.0,23.1888,23.258,23.1058,23.1888,180185.0
2018-11-20 10:30:00,33.51,33.52,33.21,33.22,154099.0,23.1888,23.1957,22.9812,22.9881,154099.0
2018-11-20 11:00:00,33.22,33.33,33.12,33.2,101560.0,22.9881,23.0642,22.9189,22.9743,101560.0
2018-11-20 11:30:00,33.2,33.33,33.15,33.25,65813.0,22.9743,23.0642,22.9397,23.0089,65813.0
2018-11-20 12:00:00,33.24,33.49,33.22,33.43,243880.0,23.002,23.175,22.9881,23.1334,243880.0
2018-11-20 12:30:00,33.44,33.47,33.23,33.3,69190.0,23.1404,23.1611,22.995,23.0435,69190.0
2018-11-20 13:00:00,33.3,33.44,33.28,33.29,84934.0,23.0435,23.1404,23.0296,23.0366,84934.0
2018-11-20 13:30:00,33.29,33.36,33.22,33.28,65176.0,23.0366,23.085,22.9881,23.0296,65176.0
2018-11-20 14:00:00,33.27,33.34,33.2,33.22,72569.0,23.0227,23.0712,22.9743,22.9881,72569.0
2018-11-20 14:30:00,33.22,33.32,33.19,33.21,51176.0,22.9881,23.0573,22.9674,22.9812,51176.0
2018-11-20 15:00:00,33.21,33.28,33.14,33.26,79498.0,22.9812,23.0296,22.9328,23.0158,79498.0
2018-11-20 15:30:00,33.25,33.28,33.1,33.11,217261.0,23.0089,23.0296,22.9051,22.912,217261.0
2018-11-21 09:30:00,32.95,33.2,32.88,33.03,240522.0,22.8013,22.9743,22.7528,22.8566,240522.0
2018-11-21 10:00:00,33.03,33.07,32.82,32.83,130349.0,22.8566,22.8843,22.7113,22.7182,130349.0
2018-11-21 10:30:00,32.82,32.83,32.58,32.59,174062.0,22.7113,22.7182,22.5452,22.5522,174062.0
2018-11-21 11:00:00,32.59,32.72,32.51,32.71,186998.0,22.5522,22.6421,22.4968,22.6352,186998.0
2018-11-21 11:30:00,32.71,32.83,32.68,32.73,77938.0,22.6352,22.7182,22.6144,22.649,77938.0
2018-11-21 12:00:00,32.73,32.81,32.73,32.81,50178.0,22.649,22.7044,22.649,22.7044,50178.0
2018-11-21 12:30:00,32.81,32.89,32.79,32.89,56108.0,22.7044,22.7598,22.6906,22.7598,56108.0
2018-11-21 13:00:00,32.89,32.91,32.77,32.82,72181.0,22.7598,22.7736,22.6767,22.7113,72181.0
2018-11-21 13:30:00,32.85,32.91,32.82,32.84,56321.0,22.7321,22.7736,22.7113,22.7252,56321.0
2018-11-21 14:00:00,32.84,32.85,32.72,32.8,54149.0,22.7252,22.7321,22.6421,22.6975,54149.0
2018-11-21 14:30:00,32.8,32.84,32.72,32.77,91377.0,22.6975,22.7252,22.6421,22.6767,91377.0
2018-11-21 15:00:00,32.76,32.81,32.68,32.68,65936.0,22.6698,22.7044,22.6144,22.6144,65936.0
2018-11-21 15:30:00,32.68,32.72,32.57,32.57,272058.0,22.6144,22.6421,22.5383,22.5383,272058.0
2018-11-23 09:30:00,32.56,32.57,32.25,32.28,117765.0,22.5314,22.5383,22.3169,22.3376,117765.0
2018-11-23 10:00:00,32.26,32.31,32.11,32.16,85090.0,22.3238,22.3584,22.22,22.2546,85090.0
2018-11-23 10:30:00,32.16,32.54,32.16,32.47,85310.0,22.2546,22.5176,22.2546,22.4691,85310.0
2018-11-23 11:00:00,32.47,32.7,32.47,32.64,79375.0,22.4691,22.6283,22.4691,22.5868,79375.0
2018-11-23 11:30:00,32.65,32.73,32.47,32.49,87733.0,22.5937,22.649,22.4691,22.483,87733.0
2018-11-23 12:00:00,32.5,32.6,32.47,32.56,47056.0,22.4899,22.5591,22.4691,22.5314,47056.0
2018-11-23 12:30:00,32.55,32.62,32.41,32.42,134676.0,22.5245,22.5729,22.4276,22.4345,134676.0
2018-11-26 09:30:00,32.62,33.22,32.58,33.21,135135.0,22.5729,22.9881,22.5452,22.9812,135135.0
2018-11-26 10:00:00,33.22,33.22,32.84,32.88,61624.0,22.9881,22.9881,22.7252,22.7528,61624.0
2018-11-26 10:30:00,32.88,32.92,32.7,32.74,52738.0,22.7528,22.7805,22.6283,22.656,52738.0
2018-11-26 11:00:00,32.73,32.84,32.73,32.79,52707.0,22.649,22.7252,22.649,22.6906,52707.0
2018-11-26 11:30:00,32.79,32.89,32.73,32.87,48317.0,22.6906,22.7598,22.649,22.7459,48317.0
2018-11-26 12:00:00,32.87,32.96,32.83,32.93,56002.0,22.7459,22.8082,22.7182,22.7874,56002.0
2018-11-26 12:30:00,32.93,32.97,32.89,32.97,37207.0,22.7874,22.8151,22.7598,22.8151,37207.0
2018-11-26 13:00:00,32.97,33.03,32.94,33.0,40611.0,22.8151,22.8566,22.7944,22.8359,40611.0
2018-11-26 13:30:00,33.0,33.05,32.98,33.04,42006.0,22.8359,22.8705,22.822,22.8636,42006.0
2018-11-26 14:00:00,33.04,33.12,33.04,33.08,52956.0,22.8636,22.9189,22.8636,22.8912,52956.0
2018-11-26 14:30:00,33.09,33.14,33.05,33.11,36792.0,22.8982,22.9328,22.8705,22.912,36792.0
2018-11-26 15:00:00,33.12,33.17,33.09,33.14,82348.0,22.9189,22.9535,22.8982,22.9328,82348.0
2018-11-26 15:30:00,33.14,33.27,33.13,33.26,256041.0,22.9328,23.0227,22.9258,23.0158,256041.0
2018-11-27 09:30:00,33.3,33.38,33.09,33.14,69864.0,23.0435,23.0988,22.8982,22.9328,69864.0
2018-11-27 10:00:00,33.14,33.28,33.11,33.24,61189.0,22.9328,23.0296,22.912,23.002,61189.0
2018-11-27 10:30:00,33.23,33.34,33.17,33.32,40725.0,22.995,23.0712,22.9535,23.0573,40725.0
2018-11-27 11:00:00,33.31,33.33,33.25,33.29,49622.0,23.0504,23.0642,23.0089,23.0366,49622.0
2018-11-27 11:30:00,33.3,33.32,33.22,33.27,30996.0,23.0435,23.0573,22.9881,23.0227,30996.0
2018-11-27 12:00:00,33.25,33.29,33.19,33.21,26662.0,23.0089,23.0366,22.9674,22.9812,26662.0
2018-11-27 12:30:00,33.21,33.29,33.19,33.27,25485.0,22.9812,23.0366,22.9674,23.0227,25485.0
2018-11-27 13:00:00,33.28,33.4,33.28,33.39,32648.0,23.0296,23.1127,23.0296,23.1058,32648.0
2018-11-27 13:30:00,33.4,33.45,33.34,33.39,31565.0,23.1127,23.1473,23.0712,23.1058,31565.0
2018-11-27 14:00:00,33.4,33.45,33.39,33.42,31127.0,23.1127,23.1473,23.1058,23.1265,31127.0
2018-11-27 14:30:00,33.43,33.49,33.38,33.4,33814.0,23.1334,23.175,23.0988,23.1127,33814.0
2018-11-27 15:00:00,33.39,33.43,33.33,33.34,41036.0,23.1058,23.1334,23.0642,23.0712,41036.0
2018-11-27 15:30:00,33.34,33.45,33.32,33.43,205730.0,23.0712,23.1473,23.0573,23.1334,205730.0
2018-11-28 09:30:00,33.42,33.57,33.4,33.51,56486.0,23.1265,23.2303,23.1127,23.1888,56486.0
2018-11-28 10:00:00,33.51,33.61,33.45,33.45,26335.0,23.1888,23.258,23.1473,23.1473,26335.0
2018-11-28 10:30:00,33.46,33.57,33.44,33.55,64119.0,23.1542,23.2303,23.1404,23.2165,64119.0
2018-11-28 11:00:00,33.56,33.72,33.55,33.71,38224.0,23.2234,23.3341,23.2165,23.3272,38224.0
2018-11-28 11:30:00,33.72,33.81,33.68,33.76,34804.0,23.3341,23.3964,23.3064,23.3618,34804.0
2018-11-28 12:00:00,33.77,34.05,33.77,33.91,107089.0,23.3687,23.5625,23.3687,23.4656,107089.0
2018-11-28 12:30:00,33.91,33.94,33.84,33.89,37841.0,23.4656,23.4864,23.4172,23.4518,37841.0
2018-11-28 13:00:00,33.9,33.92,33.79,33.82,34721.0,23.4587,23.4725,23.3826,23.4033,34721.0
2018-11-28 13:30:00,33.82,33.86,33.63,33.64,55979.0,23.4033,23.431,23.2718,23.2788,55979.0
2018-11-28 14:00:00,33.64,33.65,33.54,33.59,78967.0,23.2788,23.2857,23.2096,23.2442,78967.0
2018-11-28 14:30:00,33.59,33.63,33.48,33.49,63358.0,23.2442,23.2718,23.168,23.175,63358.0
2018-11-28 15:00:00,33.48,33.61,33.48,33.61,100036.0,23.168,23.258,23.168,23.258,100036.0
2018-11-28 15:30:00,33.6,33.76,33.58,33.76,194780.0,23.2511,23.3618,23.2372,23.3618,194780.0
2018-11-29 09:30:00,33.71,33.8,33.54,33.67,72963.0,23.3272,23.3895,23.2096,23.2995,72963.0
2018-11-29 10:00:00,33.67,33.89,33.6,33.79,55679.0,23.2995,23.4518,23.2511,23.3826,55679.0
2018-11-29 10:30:00,33.79,33.88,33.76,33.77,39852.0,23.3826,23.4448,23.3618,23.3687,39852.0
2018-11-29 11:00:00,33.77,33.85,33.74,33.85,40045.0,23.3687,23.4241,23.348,23.4241,40045.0
2018-11-29 11:30:00,33.85,33.93,33.78,33.93,43808.0,23.4241,23.4794,23.3756,23.4794,43808.0
2018-11-29 12:00:00,33.93,33.97,33.84,33.91,56427.0,23.4794,23.5071,23.4172,23.4656,56427.0
2018-11-29 12:30:00,33.92,33.94,33.83,33.87,48598.0,23.4725,23.4864,23.4102,23.4379,48598.0
2018-11-29 13:00:00,33.87,33.9,33.83,33.87,39708.0,23.4379,23.4587,23.4102,23.4379,39708.0
2018-11-29 13:30:00,33.88,33.89,33.84,33.87,48918.0,23.4448,23.4518,23.4172,23.4379,48918.0
2018-11-29 14:00:00,33.87,33.9,33.81,33.89,76303.0,23.4379,23.4587,23.3964,23.4518,76303.0
2018-11-29 14:30:00,33.88,34.06,33.88,34.04,65017.0,23.4448,23.5694,23.4448,23.5556,65017.0
2018-11-29 15:00:00,34.04,34.06,33.92,33.95,71220.0,23.5556,23.5694,23.4725,23.4933,71220.0
2018-11-29 15:30:00,33.95,33.97,33.74,33.75,305626.0,23.4933,23.5071,23.348,23.3549,305626.0
2018-11-30 09:30:00,33.89,34.0,33.77,33.9,78545.0,23.4518,23.5279,23.3687,23.4587,78545.0
2018-11-30 10:00:00,33.91,33.91,33.74,33.75,74912.0,23.4656,23.4656,23.348,23.3549,74912.0
2018-11-30 10:30:00,33.74,33.84,33.7,33.78,76269.0,23.348,23.4172,23.3203,23.3756,76269.0
2018-11-30 11:00:00,33.78,33.86,33.74,33.85,80622.0,23.3756,23.431,23.348,23.4241,80622.0
2018-11-30 11:30:00,33.84,33.86,33.74,33.8,127476.0,23.4172,23.431,23.348,23.3895,127476.0
2018-11-30 12:00:00,33.8,33.82,33.76,33.78,72632.0,23.3895,23.4033,23.3618,23.3756,72632.0
2018-11-30 12:30:00,33.77,33.82,33.71,33.71,46507.0,23.3687,23.4033,23.3272,23.3272,46507.0
2018-11-30 13:00:00,33.72,33.8,33.69,33.8,40392.0,23.3341,23.3895,23.3134,23.3895,40392.0
2018-11-30 13:30:00,33.79,33.89,33.78,33.89,42166.0,23.3826,23.4518,23.3756,23.4518,42166.0
2018-11-30 14:00:00,33.9,33.91,33.84,33.91,57053.0,23.4587,23.4656,23.4172,23.4656,57053.0
2018-11-30 14:30:00,33.9,33.92,33.87,33.91,52649.0,23.4587,23.4725,23.4379,23.4656,52649.0
2018-11-30 15:00:00,33.91,33.98,33.88,33.98,75397.0,23.4656,23.514,23.4448,23.514,75397.0
2018-11-30 15:30:00,33.97,33.98,33.87,33.96,420608.0,23.5071,23.514,23.4379,23.5002,420608.0
2018-12-03 09:30:00,34.14,34.15,33.88,33.93,125743.0,23.6248,23.6317,23.4448,23.4794,125743.0
2018-12-03 10:00:00,33.92,33.99,33.77,33.89,73863.0,23.4725,23.521,23.3687,23.4518,73863.0
2018-12-03 10:30:00,33.89,33.91,33.75,33.79,86562.0,23.4518,23.4656,23.3549,23.3826,86562.0
2018-12-03 11:00:00,33.8,33.81,33.63,33.64,94201.0,23.3895,23.3964,23.2718,23.2788,94201.0
2018-12-03 11:30:00,33.65,33.67,33.38,33.45,120133.0,23.2857,23.2995,23.0988,23.1473,120133.0
2018-12-03 12:00:00,33.45,33.78,33.43,33.75,57287.0,23.1473,23.3756,23.1334,23.3549,57287.0
2018-12-03 12:30:00,33.75,33.78,33.6,33.62,84850.0,23.3549,23.3756,23.2511,23.2649,84850.0
2018-12-03 13:00:00,33.63,33.75,33.63,33.73,73222.0,23.2718,23.3549,23.2718,23.341,73222.0
2018-12-03 13:30:00,33.73,33.74,33.59,33.59,66861.0,23.341,23.348,23.2442,23.2442,66861.0
2018-12-03 14:00:00,33.6,33.73,33.51,33.72,54179.0,23.2511,23.341,23.1888,23.3341,54179.0
2018-12-03 14:30:00,33.72,33.77,33.7,33.74,49611.0,23.3341,23.3687,23.3203,23.348,49611.0
2018-12-03 15:00:00,33.74,33.76,33.67,33.75,124169.0,23.348,23.3618,23.2995,23.3549,124169.0
2018-12-03 15:30:00,33.75,33.9,33.72,33.9,558745.0,23.3549,23.4587,23.3341,23.4587,558745.0
2018-12-04 09:30:00,33.9,34.09,33.83,33.98,184662.0,23.4587,23.5902,23.4102,23.514,184662.0
2018-12-04 10:00:00,33.99,34.0,33.89,33.96,75152.0,23.521,23.5279,23.4518,23.5002,75152.0
2018-12-04 10:30:00,33.98,34.26,33.97,34.11,123343.0,23.514,23.7078,23.5071,23.604,123343.0
2018-12-04 11:00:00,34.11,34.3,34.07,34.26,78313.0,23.604,23.7355,23.5763,23.7078,78313.0
2018-12-04 11:30:00,34.25,34.54,34.24,34.51,186702.0,23.7009,23.9016,23.694,23.8808,186702.0
2018-12-04 12:00:00,34.5,34.54,34.2,34.21,102613.0,23.8739,23.9016,23.6663,23.6732,102613.0
2018-12-04 12:30:00,34.2,34.27,34.1,34.22,86533.0,23.6663,23.7147,23.5971,23.6801,86533.0
2018-12-04 13:00:00,34.23,34.42,34.19,34.23,68917.0,23.687,23.8185,23.6594,23.687,68917.0
2018-12-04 13:30:00,34.22,34.25,34.07,34.2,70246.0,23.6801,23.7009,23.5763,23.6663,70246.0
2018-12-04 14:00:00,34.2,34.24,34.12,34.14,56090.0,23.6663,23.694,23.6109,23.6248,56090.0
2018-12-04 14:30:00,34.14,34.23,34.13,34.13,57530.0,23.6248,23.687,23.6178,23.6178,57530.0
2018-12-04 15:00:00,34.13,34.13,33.93,33.94,95761.0,23.6178,23.6178,23.4794,23.4864,95761.0
2018-12-04 15:30:00,33.93,34.01,33.82,33.94,315547.0,23.4794,23.5348,23.4033,23.4864,315547.0
2018-12-06 09:30:00,33.82,33.83,33.27,33.3,178633.0,23.4033,23.4102,23.0227,23.0435,178633.0
2018-12-06 10:00:00,33.29,33.33,33.11,33.21,103963.0,23.0366,23.0642,22.912,22.9812,103963.0
2018-12-06 10:30:00,33.22,33.26,33.15,33.24,91124.0,22.9881,23.0158,22.9397,23.002,91124.0
2018-12-06 11:00:00,33.24,33.26,33.1,33.12,80794.0,23.002,23.0158,22.9051,22.9189,80794.0
2018-12-06 11:30:00,33.12,33.22,33.09,33.19,64341.0,22.9189,22.9881,22.8982,22.9674,64341.0
2018-12-06 12:00:00,33.19,33.35,33.16,33.35,68436.0,22.9674,23.0781,22.9466,23.0781,68436.0
2018-12-06 12:30:00,33.34,33.47,33.31,33.43,58210.0,23.0712,23.1611,23.0504,23.1334,58210.0
2018-12-06 13:00:00,33.43,33.47,33.31,33.32,93782.0,23.1334,23.1611,23.0504,23.0573,93782.0
2018-12-06 13:30:00,33.31,33.46,33.28,33.46,75173.0,23.0504,23.1542,23.0296,23.1542,75173.0
2018-12-06 14:00:00,33.47,33.72,33.47,33.69,141683.0,23.1611,23.3341,23.1611,23.3134,141683.0
2018-12-06 14:30:00,33.68,33.97,33.62,33.97,101249.0,23.3064,23.5071,23.2649,23.5071,101249.0
2018-12-06 15:00:00,33.98,34.04,33.84,34.03,143963.0,23.514,23.5556,23.4172,23.5486,143963.0
2018-12-06 15:30:00,34.02,34.43,34.01,34.39,379048.0,23.5417,23.8254,23.5348,23.7978,379048.0
2018-12-07 09:30:00,34.33,34.33,34.03,34.25,66977.0,23.7562,23.7562,23.5486,23.7009,66977.0
2018-12-07 10:00:00,34.25,34.3,33.97,34.04,75932.0,23.7009,23.7355,23.5071,23.5556,75932.0
2018-12-07 10:30:00,34.04,34.34,34.03,34.34,76233.0,23.5556,23.7632,23.5486,23.7632,76233.0
2018-12-07 11:00:00,34.33,34.33,33.99,34.01,62465.0,23.7562,23.7562,23.521,23.5348,62465.0
2018-12-07 11:30:00,34.0,34.15,34.0,34.04,39947.0,23.5279,23.6317,23.5279,23.5556,39947.0
2018-12-07 12:00:00,34.02,34.14,34.0,34.11,106540.0,23.5417,23.6248,23.5279,23.604,106540.0
2018-12-07 12:30:00,34.1,34.16,33.94,34.16,47234.0,23.5971,23.6386,23.4864,23.6386,47234.0
2018-12-07 13:00:00,34.13,34.17,33.98,34.02,32712.0,23.6178,23.6455,23.514,23.5417,32712.0
2018-12-07 13:30:00,34.01,34.04,33.95,33.98,53186.0,23.5348,23.5556,23.4933,23.514,53186.0
2018-12-07 14:00:00,33.97,34.04,33.83,33.97,76287.0,23.5071,23.5556,23.4102,23.5071,76287.0
2018-12-07 14:30:00,33.97,34.01,33.84,33.85,47770.0,23.5071,23.5348,23.4172,23.4241,47770.0
2018-12-07 15:00:00,33.84,34.02,33.84,33.97,95202.0,23.4172,23.5417,23.4172,23.5071,95202.0
2018-12-07 15:30:00,33.96,34.13,33.95,34.05,341463.0,23.5002,23.6178,23.4933,23.5625,341463.0
2018-12-10 09:30:00,34.18,34.25,33.76,33.9,113617.0,23.6524,23.7009,23.3618,23.4587,113617.0
2018-12-10 10:00:00,33.88,34.05,33.73,34.04,85745.0,23.4448,23.5625,23.341,23.5556,85745.0
2018-12-10 10:30:00,34.0,34.03,33.63,33.72,61263.0,23.5279,23.5486,23.2718,23.3341,61263.0
2018-12-10 11:00:00,33.68,33.7,33.49,33.58,48804.0,23.3064,23.3203,23.175,23.2372,48804.0
2018-12-10 11:30:00,33.6,33.85,33.55,33.59,68043.0,23.2511,23.4241,23.2165,23.2442,68043.0
2018-12-10 12:00:00,33.58,33.79,33.57,33.77,45488.0,23.2372,23.3826,23.2303,23.3687,45488.0
2018-12-10 12:30:00,33.76,34.01,33.76,33.91,53328.0,23.3618,23.5348,23.3618,23.4656,53328.0
2018-12-10 13:00:00,33.91,34.04,33.87,33.95,89544.0,23.4656,23.5556,23.4379,23.4933,89544.0
2018-12-10 13:30:00,33.94,34.06,33.93,33.93,59760.0,23.4864,23.5694,23.4794,23.4794,59760.0
2018-12-10 14:00:00,33.94,33.97,33.82,33.91,28466.0,23.4864,23.5071,23.4033,23.4656,28466.0
2018-12-10 14:30:00,33.91,34.05,33.9,34.0,69787.0,23.4656,23.5625,23.4587,23.5279,69787.0
2018-12-10 15:00:00,33.99,34.0,33.88,33.96,53506.0,23.521,23.5279,23.4448,23.5002,53506.0
2018-12-10 15:30:00,33.97,34.14,33.97,33.97,183609.0,23.5071,23.6248,23.5071,23.5071,183609.0
2018-12-11 09:30:00,34.16,34.52,34.16,34.5,70833.0,23.6386,23.8877,23.6386,23.8739,70833.0
2018-12-11 10:00:00,34.51,34.55,34.31,34.43,53436.0,23.8808,23.9085,23.7424,23.8254,53436.0
2018-12-11 10:30:00,34.43,34.65,34.35,34.62,99094.0,23.8254,23.9777,23.7701,23.9569,99094.0
2018-12-11 11:00:00,34.62,34.7,34.57,34.62,83451.0,23.9569,24.0123,23.9223,23.9569,83451.0
2018-12-11 11:30:00,34.61,34.62,34.51,34.59,46136.0,23.95,23.9569,23.8808,23.9362,46136.0
2018-12-11 12:00:00,34.58,34.58,34.42,34.5,38861.0,23.9292,23.9292,23.8185,23.8739,38861.0
2018-12-11 12:30:00,34.49,34.57,34.43,34.55,42659.0,23.867,23.9223,23.8254,23.9085,42659.0
2018-12-11 13:00:00,34.55,34.6,34.5,34.51,37130.0,23.9085,23.9431,23.8739,23.8808,37130.0
2018-12-11 13:30:00,34.5,34.5,34.37,34.39,55032.0,23.8739,23.8739,23.7839,23.7978,55032.0
2018-12-11 14:00:00,34.37,34.59,34.37,34.57,72226.0,23.7839,23.9362,23.7839,23.9223,72226.0
2018-12-11 14:30:00,34.58,34.68,34.55,34.61,67562.0,23.9292,23.9984,23.9085,23.95,67562.0
2018-12-11 15:00:00,34.61,34.69,34.54,34.55,61638.0,23.95,24.0054,23.9016,23.9085,61638.0
2018-12-11 15:30:00,34.54,34.6,34.41,34.46,185044.0,23.9016,23.9431,23.8116,23.8462,185044.0
2018-12-12 09:30:00,34.68,34.79,34.58,34.73,73000.0,23.9984,24.0746,23.9292,24.033,73000.0
2018-12-12 10:00:00,34.73,34.81,34.62,34.77,53264.0,24.033,24.0884,23.9569,24.0607,53264.0
2018-12-12 10:30:00,34.78,34.83,34.67,34.75,69990.0,24.0676,24.1022,23.9915,24.0469,69990.0
2018-12-12 11:00:00,34.75,34.77,34.51,34.51,60561.0,24.0469,24.0607,23.8808,23.8808,60561.0
2018-12-12 11:30:00,34.51,34.53,34.29,34.34,61513.0,23.8808,23.8946,23.7286,23.7632,61513.0
2018-12-12 12:00:00,34.37,34.4,34.3,34.33,136428.0,23.7839,23.8047,23.7355,23.7562,136428.0
2018-12-12 12:30:00,34.33,34.33,34.12,34.13,69333.0,23.7562,23.7562,23.6109,23.6178,69333.0
2018-12-12 13:00:00,34.13,34.28,34.06,34.27,81058.0,23.6178,23.7216,23.5694,23.7147,81058.0
2018-12-12 13:30:00,34.27,34.33,34.2,34.33,53448.0,23.7147,23.7562,23.6663,23.7562,53448.0
2018-12-12 14:00:00,34.32,34.32,34.19,34.22,48533.0,23.7493,23.7493,23.6594,23.6801,48533.0
2018-12-12 14:30:00,34.22,34.25,34.17,34.24,63234.0,23.6801,23.7009,23.6455,23.694,63234.0
2018-12-12 15:00:00,34.22,34.3,34.19,34.24,64062.0,23.6801,23.7355,23.6594,23.694,64062.0
2018-12-12 15:30:00,34.25,34.33,34.07,34.08,303450.0,23.7009,23.7562,23.5763,23.5832,303450.0
2018-12-13 09:30:00,34.26,34.43,34.13,34.34,152375.0,23.7078,23.8254,23.6178,23.7632,152375.0
2018-12-13 10:00:00,34.37,34.67,34.37,34.48,147531.0,23.7839,23.9915,23.7839,23.86,147531.0
2018-12-13 10:30:00,34.49,34.55,34.42,34.49,87352.0,23.867,23.9085,23.8185,23.867,87352.0
2018-12-13 11:00:00,34.49,34.59,34.45,34.55,75534.0,23.867,23.9362,23.8393,23.9085,75534.0
2018-12-13 11:30:00,34.54,34.61,34.48,34.53,48991.0,23.9016,23.95,23.86,23.8946,48991.0
2018-12-13 12:00:00,34.52,34.67,34.47,34.58,94749.0,23.8877,23.9915,23.8531,23.9292,94749.0
2018-12-13 12:30:00,34.6,34.75,34.56,34.71,77465.0,23.9431,24.0469,23.9154,24.0192,77465.0
2018-12-13 13:00:00,34.71,34.79,34.66,34.73,68776.0,24.0192,24.0746,23.9846,24.033,68776.0
2018-12-13 13:30:00,34.76,34.79,34.67,34.68,44292.0,24.0538,24.0746,23.9915,23.9984,44292.0
2018-12-13 14:00:00,34.68,34.85,34.65,34.72,201720.0,23.9984,24.1161,23.9777,24.0261,201720.0
2018-12-13 14:30:00,34.72,34.84,34.69,34.8,77977.0,24.0261,24.1092,24.0054,24.0815,77977.0
2018-12-13 15:00:00,34.79,35.0,34.78,34.98,97628.0,24.0746,24.2199,24.0676,24.206,97628.0
2018-12-13 15:30:00,34.97,34.99,34.85,34.94,413031.0,24.1991,24.213,24.1161,24.1784,413031.0
2018-12-14 09:30:00,34.39,34.69,34.25,34.66,195264.0,24.213,24.4242,24.1144,24.4031,195264.0
2018-12-14 10:00:00,34.66,34.78,34.57,34.77,115312.0,24.4031,24.4876,24.3397,24.4805,115312.0
2018-12-14 10:30:00,34.77,34.83,34.69,34.72,104896.0,24.4805,24.5228,24.4242,24.4453,104896.0
2018-12-14 11:00:00,34.71,34.86,34.71,34.74,96703.0,24.4383,24.5439,24.4383,24.4594,96703.0
2018-12-14 11:30:00,34.75,34.87,34.68,34.72,63454.0,24.4664,24.5509,24.4171,24.4453,63454.0
2018-12-14 12:00:00,34.72,34.95,34.66,34.95,608956.0,24.4453,24.6072,24.4031,24.6072,608956.0
2018-12-14 12:30:00,34.94,34.96,34.87,34.93,75264.0,24.6002,24.6143,24.5509,24.5932,75264.0
2018-12-14 13:00:00,34.92,34.96,34.89,34.95,53654.0,24.5861,24.6143,24.565,24.6072,53654.0
2018-12-14 13:30:00,34.95,34.96,34.86,34.9,60596.0,24.6072,24.6143,24.5439,24.572,60596.0
2018-12-14 14:00:00,34.91,34.91,34.73,34.76,67443.0,24.5791,24.5791,24.4523,24.4735,67443.0
2018-12-14 14:30:00,34.76,34.78,34.63,34.74,98724.0,24.4735,24.4876,24.3819,24.4594,98724.0
2018-12-14 15:00:00,34.73,34.86,34.71,34.77,107766.0,24.4523,24.5439,24.4383,24.4805,107766.0
2018-12-14 15:30:00,34.77,35.03,34.77,35.02,399285.0,24.4805,24.6636,24.4805,24.6565,399285.0
2018-12-17 09:30:00,35.02,35.18,34.72,34.83,142162.0,24.6565,24.7692,24.4453,24.5228,142162.0
2018-12-17 10:00:00,34.83,34.83,34.65,34.66,99504.0,24.5228,24.5228,24.396,24.4031,99504.0
2018-12-17 10:30:00,34.66,34.79,34.61,34.74,74087.0,24.4031,24.4946,24.3679,24.4594,74087.0
2018-12-17 11:00:00,34.75,34.75,34.47,34.47,82074.0,24.4664,24.4664,24.2693,24.2693,82074.0
2018-12-17 11:30:00,34.47,34.48,34.4,34.48,70711.0,24.2693,24.2763,24.22,24.2763,70711.0
2018-12-17 12:00:00,34.48,34.49,34.13,34.15,73613.0,24.2763,24.2834,24.0299,24.044,73613.0
2018-12-17 12:30:00,34.13,34.13,33.74,33.74,169264.0,24.0299,24.0299,23.7553,23.7553,169264.0
2018-12-17 13:00:00,33.73,33.9,33.71,33.87,162407.0,23.7483,23.868,23.7342,23.8468,162407.0
2018-12-17 13:30:00,33.86,33.96,33.77,33.88,97704.0,23.8398,23.9102,23.7764,23.8539,97704.0
2018-12-17 14:00:00,33.87,33.9,33.74,33.9,147296.0,23.8468,23.868,23.7553,23.868,147296.0
2018-12-17 14:30:00,33.9,34.06,33.88,33.98,163478.0,23.868,23.9806,23.8539,23.9243,163478.0
2018-12-17 15:00:00,33.99,34.02,33.68,33.72,130448.0,23.9313,23.9525,23.7131,23.7412,130448.0
2018-12-17 15:30:00,33.73,33.76,33.24,33.38,660581.0,23.7483,23.7694,23.4033,23.5019,660581.0
2018-12-18 09:30:00,33.68,33.89,33.44,33.89,219742.0,23.7131,23.8609,23.5441,23.8609,219742.0
2018-12-18 10:00:00,33.85,34.18,33.84,34.14,152024.0,23.8328,24.0651,23.8257,24.0369,152024.0
2018-12-18 10:30:00,34.13,34.14,33.78,33.86,128882.0,24.0299,24.0369,23.7835,23.8398,128882.0
2018-12-18 11:00:00,33.87,34.23,33.86,34.21,94502.0,23.8468,24.1003,23.8398,24.0862,94502.0
2018-12-18 11:30:00,34.24,34.32,34.09,34.23,148189.0,24.1074,24.1637,24.0017,24.1003,148189.0
2018-12-18 12:00:00,34.24,34.35,34.14,34.15,125739.0,24.1074,24.1848,24.0369,24.044,125739.0
2018-12-18 12:30:00,34.14,34.17,34.03,34.14,73858.0,24.0369,24.0581,23.9595,24.0369,73858.0
2018-12-18 13:00:00,34.15,34.2,33.84,33.96,144093.0,24.044,24.0792,23.8257,23.9102,144093.0
2018-12-18 13:30:00,33.96,33.97,33.81,33.83,97940.0,23.9102,23.9173,23.8046,23.8187,97940.0
2018-12-18 14:00:00,33.82,33.85,33.72,33.8,114778.0,23.8116,23.8328,23.7412,23.7976,114778.0
2018-12-18 14:30:00,33.81,33.81,33.46,33.57,160857.0,23.8046,23.8046,23.5582,23.6356,160857.0
2018-12-18 15:00:00,33.56,33.74,33.5,33.62,112714.0,23.6286,23.7553,23.5863,23.6708,112714.0
2018-12-18 15:30:00,33.62,33.96,33.61,33.91,558888.0,23.6708,23.9102,23.6638,23.875,558888.0
2018-12-19 09:30:00,33.9,34.03,33.81,33.95,98810.0,23.868,23.9595,23.8046,23.9032,98810.0
2018-12-19 10:00:00,33.98,34.16,33.95,34.15,40622.0,23.9243,24.051,23.9032,24.044,40622.0
2018-12-19 10:30:00,34.14,34.15,33.93,34.01,39419.0,24.0369,24.044,23.8891,23.9454,39419.0
2018-12-19 11:00:00,34.01,34.03,33.88,34.01,76843.0,23.9454,23.9595,23.8539,23.9454,76843.0
2018-12-19 11:30:00,34.01,34.01,33.91,33.95,39177.0,23.9454,23.9454,23.875,23.9032,39177.0
2018-12-19 12:00:00,33.95,34.03,33.95,33.99,61818.0,23.9032,23.9595,23.9032,23.9313,61818.0
2018-12-19 12:30:00,33.99,34.07,33.98,34.02,56430.0,23.9313,23.9877,23.9243,23.9525,56430.0
2018-12-19 13:00:00,34.02,34.02,33.85,33.88,34148.0,23.9525,23.9525,23.8328,23.8539,34148.0
2018-12-19 13:30:00,33.88,34.04,33.86,34.04,37995.0,23.8539,23.9665,23.8398,23.9665,37995.0
2018-12-19 14:00:00,34.07,34.13,33.59,33.85,247699.0,23.9877,24.0299,23.6497,23.8328,247699.0
2018-12-19 14:30:00,33.84,33.88,33.32,33.49,339927.0,23.8257,23.8539,23.4596,23.5793,339927.0
2018-12-19 15:00:00,33.48,33.53,33.2,33.37,173221.0,23.5723,23.6075,23.3751,23.4948,173221.0
2018-12-19 15:30:00,33.37,33.49,33.25,33.28,323976.0,23.4948,23.5793,23.4103,23.4314,323976.0
2018-12-20 09:30:00,33.33,33.35,32.72,33.04,206659.0,23.4666,23.4807,23.0372,23.2625,206659.0
2018-12-20 10:00:00,33.07,33.23,32.98,33.05,78573.0,23.2836,23.3962,23.2202,23.2695,78573.0
2018-12-20 10:30:00,33.1,33.3,32.9,32.95,162003.0,23.3047,23.4455,23.1639,23.1991,162003.0
2018-12-20 11:00:00,32.98,33.2,32.92,33.0,160897.0,23.2202,23.3751,23.178,23.2343,160897.0
2018-12-20 11:30:00,33.0,33.12,32.7,32.77,131406.0,23.2343,23.3188,23.0231,23.0724,131406.0
2018-12-20 12:00:00,32.8,32.85,32.7,32.83,77839.0,23.0935,23.1287,23.0231,23.1146,77839.0
2018-12-20 12:30:00,32.85,32.86,32.53,32.6,112659.0,23.1287,23.1357,22.9034,22.9527,112659.0
2018-12-20 13:00:00,32.6,32.65,32.52,32.56,60622.0,22.9527,22.9879,22.8964,22.9245,60622.0
2018-12-20 13:30:00,32.56,32.57,32.34,32.35,78233.0,22.9245,22.9316,22.7696,22.7767,78233.0
2018-12-20 14:00:00,32.35,32.37,31.98,32.02,284888.0,22.7767,22.7907,22.5162,22.5443,284888.0
2018-12-20 14:30:00,32.02,32.52,32.01,32.39,225122.0,22.5443,22.8964,22.5373,22.8048,225122.0
2018-12-20 15:00:00,32.39,32.52,32.3,32.46,165322.0,22.8048,22.8964,22.7415,22.8541,165322.0
2018-12-20 15:30:00,32.45,32.54,32.28,32.4,406859.0,22.8471,22.9104,22.7274,22.8119,406859.0
2018-12-21 09:30:00,32.51,33.49,32.5,33.02,565641.0,22.8893,23.5793,22.8823,23.2484,565641.0
2018-12-21 10:00:00,33.02,33.31,32.54,32.7,399633.0,23.2484,23.4526,22.9104,23.0231,399633.0
2018-12-21 10:30:00,32.73,32.95,32.39,32.86,367362.0,23.0442,23.1991,22.8048,23.1357,367362.0
2018-12-21 11:00:00,32.85,32.87,32.69,32.8,156149.0,23.1287,23.1428,23.016,23.0935,156149.0
2018-12-21 11:30:00,32.81,33.02,32.69,32.98,144036.0,23.1005,23.2484,23.016,23.2202,144036.0
2018-12-21 12:00:00,32.98,33.13,32.75,32.78,100988.0,23.2202,23.3258,23.0583,23.0794,100988.0
2018-12-21 12:30:00,32.76,32.88,32.47,32.49,138828.0,23.0653,23.1498,22.8611,22.8752,138828.0
2018-12-21 13:00:00,32.47,32.56,32.35,32.5,57428.0,22.8611,22.9245,22.7767,22.8823,57428.0
2018-12-21 13:30:00,32.52,32.68,32.52,32.58,50297.0,22.8964,23.009,22.8964,22.9386,50297.0
2018-12-21 14:00:00,32.56,32.69,32.49,32.61,52946.0,22.9245,23.016,22.8752,22.9597,52946.0
2018-12-21 14:30:00,32.6,32.7,32.55,32.65,71047.0,22.9527,23.0231,22.9175,22.9879,71047.0
2018-12-21 15:00:00,32.66,32.73,32.36,32.37,124170.0,22.9949,23.0442,22.7837,22.7907,124170.0
2018-12-21 15:30:00,32.37,32.43,32.08,32.13,298328.0,22.7907,22.833,22.5866,22.6218,298328.0
2018-12-24 09:30:00,32.14,32.32,31.7,31.71,226282.0,22.6288,22.7555,22.319,22.3261,226282.0
2018-12-24 10:00:00,31.71,31.74,31.19,31.35,101426.0,22.3261,22.3472,21.9599,22.0726,101426.0
2018-12-24 10:30:00,31.34,31.62,31.15,31.17,88610.0,22.0655,22.2627,21.9318,21.9459,88610.0
2018-12-24 11:00:00,31.15,31.3,30.95,31.03,160174.0,21.9318,22.0374,21.791,21.8473,160174.0
2018-12-24 11:30:00,31.03,31.09,30.85,30.94,84476.0,21.8473,21.8895,21.7206,21.7839,84476.0
2018-12-24 12:00:00,30.94,31.02,30.64,30.7,129536.0,21.7839,21.8402,21.5727,21.6149,129536.0
2018-12-24 12:30:00,30.71,30.91,30.61,30.67,432320.0,21.622,21.7628,21.5516,21.5938,432320.0
2018-12-26 09:30:00,30.76,31.4,30.75,30.8,182699.0,21.6572,22.1078,21.6501,21.6854,182699.0
2018-12-26 10:00:00,30.8,30.93,30.65,30.84,151388.0,21.6854,21.7769,21.5797,21.7135,151388.0
2018-12-26 10:30:00,30.84,30.99,30.56,30.61,85115.0,21.7135,21.8191,21.5164,21.5516,85115.0
2018-12-26 11:00:00,30.67,30.93,30.58,30.92,99164.0,21.5938,21.7769,21.5305,21.7698,99164.0
2018-12-26 11:30:00,30.92,31.08,30.86,31.08,58162.0,21.7698,21.8825,21.7276,21.8825,58162.0
2018-12-26 12:00:00,31.1,31.29,31.1,31.18,83485.0,21.8966,22.0303,21.8966,21.9529,83485.0
2018-12-26 12:30:00,31.18,31.21,31.06,31.16,94249.0,21.9529,21.974,21.8684,21.9388,94249.0
2018-12-26 13:00:00,31.15,31.15,30.93,31.08,108203.0,21.9318,21.9318,21.7769,21.8825,108203.0
2018-12-26 13:30:00,31.08,31.41,31.08,31.4,108844.0,21.8825,22.1148,21.8825,22.1078,108844.0
2018-12-26 14:00:00,31.38,31.42,31.25,31.27,101289.0,22.0937,22.1219,22.0022,22.0163,101289.0
2018-12-26 14:30:00,31.27,31.45,31.27,31.45,101051.0,22.0163,22.143,22.0163,22.143,101051.0
2018-12-26 15:00:00,31.44,31.68,31.44,31.68,137688.0,22.136,22.3049,22.136,22.3049,137688.0
2018-12-26 15:30:00,31.66,32.12,31.65,32.08,396162.0,22.2909,22.6147,22.2838,22.5866,396162.0
2018-12-27 09:30:00,31.9,31.99,31.16,31.31,95269.0,22.4598,22.5232,21.9388,22.0444,95269.0
2018-12-27 10:00:00,31.31,31.45,31.13,31.36,111609.0,22.0444,22.143,21.9177,22.0796,111609.0
2018-12-27 10:30:00,31.36,31.7,31.3,31.51,52641.0,22.0796,22.319,22.0374,22.1852,52641.0
2018-12-27 11:00:00,31.53,31.61,31.36,31.56,57082.0,22.1993,22.2556,22.0796,22.2204,57082.0
2018-12-27 11:30:00,31.56,31.67,31.42,31.55,48333.0,22.2204,22.2979,22.1219,22.2134,48333.0
2018-12-27 12:00:00,31.54,31.62,31.31,31.38,52232.0,22.2064,22.2627,22.0444,22.0937,52232.0
2018-12-27 12:30:00,31.39,31.54,31.37,31.45,40137.0,22.1008,22.2064,22.0867,22.143,40137.0
2018-12-27 13:00:00,31.48,31.53,31.27,31.28,92921.0,22.1641,22.1993,22.0163,22.0233,92921.0
2018-12-27 13:30:00,31.28,31.38,31.11,31.14,58822.0,22.0233,22.0937,21.9036,21.9247,58822.0
2018-12-27 14:00:00,31.13,31.23,31.01,31.09,101837.0,21.9177,21.9881,21.8332,21.8895,101837.0
2018-12-27 14:30:00,31.08,31.32,31.03,31.23,125706.0,21.8825,22.0515,21.8473,21.9881,125706.0
2018-12-27 15:00:00,31.23,31.73,31.12,31.72,147453.0,21.9881,22.3401,21.9107,22.3331,147453.0
2018-12-27 15:30:00,31.72,32.16,31.69,32.13,421978.0,22.3331,22.6429,22.312,22.6218,421978.0
2018-12-28 09:30:00,32.39,32.72,32.3,32.7,127010.0,22.8048,23.0372,22.7415,23.0231,127010.0
2018-12-28 10:00:00,32.69,32.85,32.51,32.61,114770.0,23.016,23.1287,22.8893,22.9597,114770.0
2018-12-28 10:30:00,32.63,32.66,32.28,32.44,82069.0,22.9738,22.9949,22.7274,22.84,82069.0
2018-12-28 11:00:00,32.43,32.47,32.17,32.25,97269.0,22.833,22.8611,22.6499,22.7063,97269.0
2018-12-28 11:30:00,32.23,32.28,32.12,32.19,110832.0,22.6922,22.7274,22.6147,22.664,110832.0
2018-12-28 12:00:00,32.2,32.25,32.05,32.23,113654.0,22.6711,22.7063,22.5654,22.6922,113654.0
2018-12-28 12:30:00,32.23,32.29,32.16,32.18,68668.0,22.6922,22.7344,22.6429,22.657,68668.0
2018-12-28 13:00:00,32.19,32.32,32.17,32.23,101670.0,22.664,22.7555,22.6499,22.6922,101670.0
2018-12-28 13:30:00,32.22,32.29,32.18,32.27,57696.0,22.6851,22.7344,22.657,22.7203,57696.0
2018-12-28 14:00:00,32.27,32.56,32.26,32.4,90321.0,22.7203,22.9245,22.7133,22.8119,90321.0
2018-12-28 14:30:00,32.4,32.69,32.39,32.68,54243.0,22.8119,23.016,22.8048,23.009,54243.0
2018-12-28 15:00:00,32.67,32.69,32.23,32.31,98853.0,23.002,23.016,22.6922,22.7485,98853.0
2018-12-28 15:30:00,32.32,32.46,32.14,32.38,338896.0,22.7555,22.8541,22.6288,22.7978,338896.0
2018-12-31 09:30:00,32.39,32.52,32.06,32.26,143527.0,22.8048,22.8964,22.5725,22.7133,143527.0
2018-12-31 10:00:00,32.28,32.48,32.23,32.36,75764.0,22.7274,22.8682,22.6922,22.7837,75764.0
2018-12-31 10:30:00,32.33,32.4,32.15,32.19,73556.0,22.7626,22.8119,22.6358,22.664,73556.0
2018-12-31 11:00:00,32.19,32.21,31.96,32.01,69197.0,22.664,22.6781,22.5021,22.5373,69197.0
2018-12-31 11:30:00,31.99,32.08,31.87,32.06,54955.0,22.5232,22.5866,22.4387,22.5725,54955.0
2018-12-31 12:00:00,32.05,32.15,31.91,32.15,53668.0,22.5654,22.6358,22.4669,22.6358,53668.0
2018-12-31 12:30:00,32.16,32.31,32.1,32.31,62443.0,22.6429,22.7485,22.6006,22.7485,62443.0
2018-12-31 13:00:00,32.32,32.38,32.29,32.35,43656.0,22.7555,22.7978,22.7344,22.7767,43656.0
2018-12-31 13:30:00,32.36,32.36,32.27,32.32,50000.0,22.7837,22.7837,22.7203,22.7555,50000.0
2018-12-31 14:00:00,32.32,32.33,32.15,32.17,36753.0,22.7555,22.7626,22.6358,22.6499,36753.0
2018-12-31 14:30:00,32.16,32.21,32.04,32.12,48245.0,22.6429,22.6781,22.5584,22.6147,48245.0
2018-12-31 15:00:00,32.12,32.19,31.98,32.14,56104.0,22.6147,22.664,22.5162,22.6288,56104.0
2018-12-31 15:30:00,32.13,32.41,32.13,32.4,277722.0,22.6218,22.8189,22.6218,22.8119,277722.0
2019-01-02 09:30:00,32.0,32.08,31.57,31.82,167684.0,22.5302,22.5866,22.2275,22.4035,167684.0
2019-01-02 10:00:00,31.83,32.04,31.71,31.71,103961.0,22.4105,22.5584,22.3261,22.3261,103961.0
2019-01-02 10:30:00,31.72,31.97,31.72,31.92,92098.0,22.3331,22.5091,22.3331,22.4739,92098.0
2019-01-02 11:00:00,31.92,32.08,31.89,31.98,66264.0,22.4739,22.5866,22.4528,22.5162,66264.0
2019-01-02 11:30:00,31.99,32.2,31.95,32.09,78524.0,22.5232,22.6711,22.495,22.5936,78524.0
2019-01-02 12:00:00,32.07,32.11,31.98,32.03,72412.0,22.5795,22.6077,22.5162,22.5514,72412.0
2019-01-02 12:30:00,32.02,32.14,31.98,32.09,73665.0,22.5443,22.6288,22.5162,22.5936,73665.0
2019-01-02 13:00:00,32.08,32.2,32.06,32.17,56976.0,22.5866,22.6711,22.5725,22.6499,56976.0
2019-01-02 13:30:00,32.16,32.2,32.03,32.09,62612.0,22.6429,22.6711,22.5514,22.5936,62612.0
2019-01-02 14:00:00,32.08,32.09,31.97,32.03,74919.0,22.5866,22.5936,22.5091,22.5514,74919.0
2019-01-02 14:30:00,32.04,32.17,32.03,32.12,70125.0,22.5584,22.6499,22.5514,22.6147,70125.0
2019-01-02 15:00:00,32.11,32.16,32.0,32.06,137189.0,22.6077,22.6429,22.5302,22.5725,137189.0
2019-01-02 15:30:00,32.05,32.11,31.79,32.1,530272.0,22.5654,22.6077,22.3824,22.6006,530272.0
2019-01-03 09:30:00,31.99,32.31,31.99,32.12,150968.0,22.5232,22.7485,22.5232,22.6147,150968.0
2019-01-03 10:00:00,32.15,32.33,31.98,32.26,105050.0,22.6358,22.7626,22.5162,22.7133,105050.0
2019-01-03 10:30:00,32.24,32.47,32.2,32.45,74701.0,22.6992,22.8611,22.6711,22.8471,74701.0
2019-01-03 11:00:00,32.46,32.67,32.36,32.61,74362.0,22.8541,23.002,22.7837,22.9597,74362.0
2019-01-03 11:30:00,32.6,32.96,32.56,32.78,90536.0,22.9527,23.2061,22.9245,23.0794,90536.0
2019-01-03 12:00:00,32.78,32.88,32.69,32.81,58307.0,23.0794,23.1498,23.016,23.1005,58307.0
2019-01-03 12:30:00,32.8,32.86,32.67,32.75,94457.0,23.0935,23.1357,23.002,23.0583,94457.0
2019-01-03 13:00:00,32.73,32.78,32.5,32.63,51825.0,23.0442,23.0794,22.8823,22.9738,51825.0
2019-01-03 13:30:00,32.64,32.74,32.62,32.71,66404.0,22.9808,23.0512,22.9668,23.0301,66404.0
2019-01-03 14:00:00,32.73,32.91,32.7,32.89,82439.0,23.0442,23.1709,23.0231,23.1569,82439.0
2019-01-03 14:30:00,32.9,32.96,32.79,32.84,129860.0,23.1639,23.2061,23.0865,23.1217,129860.0
2019-01-03 15:00:00,32.84,32.84,32.67,32.69,100994.0,23.1217,23.1217,23.002,23.016,100994.0
2019-01-03 15:30:00,32.7,32.77,32.53,32.61,391847.0,23.0231,23.0724,22.9034,22.9597,391847.0
2019-01-04 09:30:00,32.79,33.23,32.75,33.22,107874.0,23.0865,23.3962,23.0583,23.3892,107874.0
2019-01-04 10:00:00,33.24,33.39,33.16,33.34,151180.0,23.4033,23.5089,23.347,23.4737,151180.0
2019-01-04 10:30:00,33.35,33.42,33.17,33.21,79403.0,23.4807,23.53,23.354,23.3822,79403.0
2019-01-04 11:00:00,33.2,33.37,33.03,33.08,71988.0,23.3751,23.4948,23.2554,23.2906,71988.0
2019-01-04 11:30:00,33.08,33.22,33.06,33.15,58297.0,23.2906,23.3892,23.2766,23.3399,58297.0
2019-01-04 12:00:00,33.13,33.2,33.07,33.14,49807.0,23.3258,23.3751,23.2836,23.3329,49807.0
2019-01-04 12:30:00,33.16,33.38,33.11,33.35,73289.0,23.347,23.5019,23.3118,23.4807,73289.0
2019-01-04 13:00:00,33.35,33.41,33.26,33.35,95584.0,23.4807,23.523,23.4174,23.4807,95584.0
2019-01-04 13:30:00,33.35,33.38,33.14,33.2,118783.0,23.4807,23.5019,23.3329,23.3751,118783.0
2019-01-04 14:00:00,33.21,33.28,33.16,33.24,50207.0,23.3822,23.4314,23.347,23.4033,50207.0
2019-01-04 14:30:00,33.24,33.32,33.22,33.29,55333.0,23.4033,23.4596,23.3892,23.4385,55333.0
2019-01-04 15:00:00,33.29,33.37,33.23,33.28,71666.0,23.4385,23.4948,23.3962,23.4314,71666.0
2019-01-04 15:30:00,33.28,33.31,33.17,33.18,293990.0,23.4314,23.4526,23.354,23.361,293990.0
2019-01-07 09:30:00,33.27,33.57,33.21,33.36,73259.0,23.4244,23.6356,23.3822,23.4878,73259.0
2019-01-07 10:00:00,33.33,33.59,33.29,33.54,42424.0,23.4666,23.6497,23.4385,23.6145,42424.0
2019-01-07 10:30:00,33.56,33.71,33.5,33.64,46366.0,23.6286,23.7342,23.5863,23.6849,46366.0
2019-01-07 11:00:00,33.63,33.73,33.56,33.69,37400.0,23.6779,23.7483,23.6286,23.7201,37400.0
2019-01-07 11:30:00,33.7,33.81,33.65,33.79,32928.0,23.7272,23.8046,23.692,23.7905,32928.0
2019-01-07 12:00:00,33.8,33.83,33.69,33.8,43819.0,23.7976,23.8187,23.7201,23.7976,43819.0
2019-01-07 12:30:00,33.8,33.87,33.79,33.82,31098.0,23.7976,23.8468,23.7905,23.8116,31098.0
2019-01-07 13:00:00,33.82,33.96,33.82,33.92,28335.0,23.8116,23.9102,23.8116,23.8821,28335.0
2019-01-07 13:30:00,33.94,33.95,33.78,33.78,48505.0,23.8961,23.9032,23.7835,23.7835,48505.0
2019-01-07 14:00:00,33.79,33.86,33.71,33.72,45777.0,23.7905,23.8398,23.7342,23.7412,45777.0
2019-01-07 14:30:00,33.72,33.73,33.6,33.63,44040.0,23.7412,23.7483,23.6567,23.6779,44040.0
2019-01-07 15:00:00,33.63,33.75,33.62,33.74,52702.0,23.6779,23.7624,23.6708,23.7553,52702.0
2019-01-07 15:30:00,33.74,33.84,33.54,33.56,344706.0,23.7553,23.8257,23.6145,23.6286,344706.0
2019-01-08 09:30:00,33.7,34.02,33.65,33.85,72487.0,23.7272,23.9525,23.692,23.8328,72487.0
2019-01-08 10:00:00,33.83,34.01,33.81,33.99,45881.0,23.8187,23.9454,23.8046,23.9313,45881.0
2019-01-08 10:30:00,34.0,34.04,33.9,33.98,33670.0,23.9384,23.9665,23.868,23.9243,33670.0
2019-01-08 11:00:00,34.0,34.05,33.96,34.02,49397.0,23.9384,23.9736,23.9102,23.9525,49397.0
2019-01-08 11:30:00,34.02,34.02,33.88,33.94,43061.0,23.9525,23.9525,23.8539,23.8961,43061.0
2019-01-08 12:00:00,33.94,34.0,33.9,33.98,46247.0,23.8961,23.9384,23.868,23.9243,46247.0
2019-01-08 12:30:00,33.99,34.03,33.86,33.99,47208.0,23.9313,23.9595,23.8398,23.9313,47208.0
2019-01-08 13:00:00,33.99,34.23,33.98,34.19,52813.0,23.9313,24.1003,23.9243,24.0721,52813.0
2019-01-08 13:30:00,34.19,34.32,34.13,34.14,100708.0,24.0721,24.1637,24.0299,24.0369,100708.0
2019-01-08 14:00:00,34.15,34.28,34.12,34.2,52738.0,24.044,24.1355,24.0229,24.0792,52738.0
2019-01-08 14:30:00,34.21,34.31,34.18,34.31,57662.0,24.0862,24.1566,24.0651,24.1566,57662.0
2019-01-08 15:00:00,34.31,34.41,34.3,34.39,86172.0,24.1566,24.227,24.1496,24.213,86172.0
2019-01-08 15:30:00,34.4,34.43,34.25,34.3,287873.0,24.22,24.2411,24.1144,24.1496,287873.0
2019-01-09 09:30:00,34.5,34.65,34.01,34.2,189358.0,24.2904,24.396,23.9454,24.0792,189358.0
2019-01-09 10:00:00,34.17,34.26,34.1,34.21,98182.0,24.0581,24.1214,24.0088,24.0862,98182.0
2019-01-09 10:30:00,34.21,34.29,33.93,34.0,87126.0,24.0862,24.1426,23.8891,23.9384,87126.0
2019-01-09 11:00:00,34.0,34.16,34.0,34.16,84790.0,23.9384,24.051,23.9384,24.051,84790.0
2019-01-09 11:30:00,34.15,34.23,34.13,34.15,60581.0,24.044,24.1003,24.0299,24.044,60581.0
2019-01-09 12:00:00,34.14,34.17,34.1,34.14,68123.0,24.0369,24.0581,24.0088,24.0369,68123.0
2019-01-09 12:30:00,34.15,34.28,34.15,34.23,73923.0,24.044,24.1355,24.044,24.1003,73923.0
2019-01-09 13:00:00,34.23,34.31,34.13,34.28,71011.0,24.1003,24.1566,24.0299,24.1355,71011.0
2019-01-09 13:30:00,34.28,34.35,34.23,34.33,57996.0,24.1355,24.1848,24.1003,24.1707,57996.0
2019-01-09 14:00:00,34.35,34.49,34.26,34.27,76241.0,24.1848,24.2834,24.1214,24.1285,76241.0
2019-01-09 14:30:00,34.29,34.47,34.26,34.43,77860.0,24.1426,24.2693,24.1214,24.2411,77860.0
2019-01-09 15:00:00,34.43,34.48,34.36,34.45,101705.0,24.2411,24.2763,24.1918,24.2552,101705.0
2019-01-09 15:30:00,34.45,34.46,34.32,34.41,221432.0,24.2552,24.2622,24.1637,24.227,221432.0
2019-01-10 09:30:00,34.23,34.3,34.05,34.12,57407.0,24.1003,24.1496,23.9736,24.0229,57407.0
2019-01-10 10:00:00,34.1,34.3,34.03,34.29,47853.0,24.0088,24.1496,23.9595,24.1426,47853.0
2019-01-10 10:30:00,34.28,34.37,34.24,34.33,42385.0,24.1355,24.1989,24.1074,24.1707,42385.0
2019-01-10 11:00:00,34.34,34.5,34.25,34.47,61956.0,24.1778,24.2904,24.1144,24.2693,61956.0
2019-01-10 11:30:00,34.46,34.53,34.43,34.46,73125.0,24.2622,24.3115,24.2411,24.2622,73125.0
2019-01-10 12:00:00,34.45,34.81,34.45,34.8,56604.0,24.2552,24.5087,24.2552,24.5016,56604.0
2019-01-10 12:30:00,34.81,34.82,34.68,34.76,46365.0,24.5087,24.5157,24.4171,24.4735,46365.0
2019-01-10 13:00:00,34.76,34.8,34.53,34.56,41587.0,24.4735,24.5016,24.3115,24.3327,41587.0
2019-01-10 13:30:00,34.57,34.57,34.44,34.51,38782.0,24.3397,24.3397,24.2482,24.2975,38782.0
2019-01-10 14:00:00,34.51,34.63,34.48,34.63,31567.0,24.2975,24.3819,24.2763,24.3819,31567.0
2019-01-10 14:30:00,34.64,34.67,34.54,34.61,74938.0,24.389,24.4101,24.3186,24.3679,74938.0
2019-01-10 15:00:00,34.61,34.66,34.56,34.65,77041.0,24.3679,24.4031,24.3327,24.396,77041.0
2019-01-10 15:30:00,34.65,34.73,34.59,34.7,264763.0,24.396,24.4523,24.3538,24.4312,264763.0
2019-01-11 09:30:00,34.75,34.8,34.37,34.61,98218.0,24.4664,24.5016,24.1989,24.3679,98218.0
2019-01-11 10:00:00,34.59,34.75,34.51,34.7,55090.0,24.3538,24.4664,24.2975,24.4312,55090.0
2019-01-11 10:30:00,34.68,34.71,34.52,34.7,66078.0,24.4171,24.4383,24.3045,24.4312,66078.0
2019-01-11 11:00:00,34.72,34.92,34.68,34.89,61639.0,24.4453,24.5861,24.4171,24.565,61639.0
2019-01-11 11:30:00,34.91,34.91,34.72,34.8,51975.0,24.5791,24.5791,24.4453,24.5016,51975.0
2019-01-11 12:00:00,34.8,34.94,34.8,34.88,39725.0,24.5016,24.6002,24.5016,24.558,39725.0
2019-01-11 12:30:00,34.87,34.94,34.86,34.93,49082.0,24.5509,24.6002,24.5439,24.5932,49082.0
2019-01-11 13:00:00,34.93,34.94,34.84,34.86,44858.0,24.5932,24.6002,24.5298,24.5439,44858.0
2019-01-11 13:30:00,34.86,34.96,34.86,34.94,47721.0,24.5439,24.6143,24.5439,24.6002,47721.0
2019-01-11 14:00:00,34.92,34.97,34.87,34.97,39802.0,24.5861,24.6213,24.5509,24.6213,39802.0
2019-01-11 14:30:00,34.96,35.0,34.8,34.82,85635.0,24.6143,24.6424,24.5016,24.5157,85635.0
2019-01-11 15:00:00,34.83,34.89,34.75,34.79,76055.0,24.5228,24.565,24.4664,24.4946,76055.0
2019-01-11 15:30:00,34.79,34.92,34.76,34.82,284449.0,24.4946,24.5861,24.4735,24.5157,284449.0
2019-01-14 09:30:00,34.75,34.97,34.59,34.82,92415.0,24.4664,24.6213,24.3538,24.5157,92415.0
2019-01-14 10:00:00,34.87,34.88,34.68,34.76,119634.0,24.5509,24.558,24.4171,24.4735,119634.0
2019-01-14 10:30:00,34.76,34.95,34.75,34.88,47513.0,24.4735,24.6072,24.4664,24.558,47513.0
2019-01-14 11:00:00,34.88,34.93,34.68,34.69,50997.0,24.558,24.5932,24.4171,24.4242,50997.0
2019-01-14 11:30:00,34.68,34.72,34.62,34.7,52442.0,24.4171,24.4453,24.3749,24.4312,52442.0
2019-01-14 12:00:00,34.73,34.81,34.69,34.72,37274.0,24.4523,24.5087,24.4242,24.4453,37274.0
2019-01-14 12:30:00,34.73,34.85,34.72,34.81,31693.0,24.4523,24.5368,24.4453,24.5087,31693.0
2019-01-14 13:00:00,34.82,34.93,34.82,34.9,48258.0,24.5157,24.5932,24.5157,24.572,48258.0
2019-01-14 13:30:00,34.9,34.94,34.88,34.91,66959.0,24.572,24.6002,24.558,24.5791,66959.0
2019-01-14 14:00:00,34.91,35.0,34.89,34.9,35450.0,24.5791,24.6424,24.565,24.572,35450.0
2019-01-14 14:30:00,34.9,34.91,34.84,34.89,58910.0,24.572,24.5791,24.5298,24.565,58910.0
2019-01-14 15:00:00,34.89,34.94,34.84,34.84,98165.0,24.565,24.6002,24.5298,24.5298,98165.0
2019-01-14 15:30:00,34.84,34.88,34.77,34.77,200635.0,24.5298,24.558,24.4805,24.4805,200635.0
2019-01-15 09:30:00,34.85,34.97,34.74,34.84,75461.0,24.5368,24.6213,24.4594,24.5298,75461.0
2019-01-15 10:00:00,34.84,35.04,34.84,34.97,67539.0,24.5298,24.6706,24.5298,24.6213,67539.0
2019-01-15 10:30:00,34.98,35.03,34.93,35.0,69769.0,24.6284,24.6636,24.5932,24.6424,69769.0
2019-01-15 11:00:00,35.01,35.12,34.99,35.09,58400.0,24.6495,24.7269,24.6354,24.7058,58400.0
2019-01-15 11:30:00,35.11,35.14,34.96,35.03,86268.0,24.7199,24.741,24.6143,24.6636,86268.0
2019-01-15 12:00:00,35.03,35.09,34.96,34.99,104499.0,24.6636,24.7058,24.6143,24.6354,104499.0
2019-01-15 12:30:00,34.99,35.02,34.83,34.88,71858.0,24.6354,24.6565,24.5228,24.558,71858.0
2019-01-15 13:00:00,34.9,34.97,34.88,34.97,19408.0,24.572,24.6213,24.558,24.6213,19408.0
2019-01-15 13:30:00,34.98,35.0,34.87,34.97,51461.0,24.6284,24.6424,24.5509,24.6213,51461.0
2019-01-15 14:00:00,34.97,34.99,34.87,34.87,69754.0,24.6213,24.6354,24.5509,24.5509,69754.0
2019-01-15 14:30:00,34.86,34.99,34.86,34.99,37982.0,24.5439,24.6354,24.5439,24.6354,37982.0
2019-01-15 15:00:00,34.97,35.0,34.9,34.94,103286.0,24.6213,24.6424,24.572,24.6002,103286.0
2019-01-15 15:30:00,34.93,34.98,34.76,34.85,497552.0,24.5932,24.6284,24.4735,24.5368,497552.0
2019-01-16 09:30:00,34.9,34.98,34.68,34.85,54358.0,24.572,24.6284,24.4171,24.5368,54358.0
2019-01-16 10:00:00,34.85,35.08,34.83,35.08,53499.0,24.5368,24.6988,24.5228,24.6988,53499.0
2019-01-16 10:30:00,35.06,35.1,34.95,35.03,30957.0,24.6847,24.7129,24.6072,24.6636,30957.0
2019-01-16 11:00:00,35.03,35.03,34.88,35.0,31068.0,24.6636,24.6636,24.558,24.6424,31068.0
2019-01-16 11:30:00,35.0,35.04,34.96,35.03,34382.0,24.6424,24.6706,24.6143,24.6636,34382.0
2019-01-16 12:00:00,35.03,35.04,34.97,35.04,34681.0,24.6636,24.6706,24.6213,24.6706,34681.0
2019-01-16 12:30:00,35.05,35.06,34.99,35.0,48418.0,24.6776,24.6847,24.6354,24.6424,48418.0
2019-01-16 13:00:00,35.0,35.09,34.95,35.07,72980.0,24.6424,24.7058,24.6072,24.6917,72980.0
2019-01-16 13:30:00,35.07,35.14,35.03,35.14,42801.0,24.6917,24.741,24.6636,24.741,42801.0
2019-01-16 14:00:00,35.15,35.27,35.12,35.24,81189.0,24.7481,24.8325,24.7269,24.8114,81189.0
2019-01-16 14:30:00,35.24,35.25,35.11,35.13,53545.0,24.8114,24.8185,24.7199,24.734,53545.0
2019-01-16 15:00:00,35.13,35.15,35.02,35.15,93657.0,24.734,24.7481,24.6565,24.7481,93657.0
2019-01-16 15:30:00,35.15,35.15,35.02,35.04,227984.0,24.7481,24.7481,24.6565,24.6706,227984.0
2019-01-17 09:30:00,34.94,35.23,34.88,34.95,57661.0,24.6002,24.8044,24.558,24.6072,57661.0
2019-01-17 10:00:00,34.99,35.18,34.95,35.15,79738.0,24.6354,24.7692,24.6072,24.7481,79738.0
2019-01-17 10:30:00,35.18,35.28,35.15,35.19,52771.0,24.7692,24.8396,24.7481,24.7762,52771.0
2019-01-17 11:00:00,35.2,35.28,35.14,35.19,78990.0,24.7833,24.8396,24.741,24.7762,78990.0
2019-01-17 11:30:00,35.19,35.23,35.15,35.19,34149.0,24.7762,24.8044,24.7481,24.7762,34149.0
2019-01-17 12:00:00,35.2,35.21,35.11,35.21,38698.0,24.7833,24.7903,24.7199,24.7903,38698.0
2019-01-17 12:30:00,35.21,35.27,35.18,35.2,38367.0,24.7903,24.8325,24.7692,24.7833,38367.0
2019-01-17 13:00:00,35.2,35.32,35.2,35.31,56342.0,24.7833,24.8677,24.7833,24.8607,56342.0
2019-01-17 13:30:00,35.33,35.36,35.29,35.33,74582.0,24.8748,24.8959,24.8466,24.8748,74582.0
2019-01-17 14:00:00,35.33,35.37,35.25,35.31,55664.0,24.8748,24.903,24.8185,24.8607,55664.0
2019-01-17 14:30:00,35.31,35.49,35.3,35.34,110375.0,24.8607,24.9874,24.8537,24.8818,110375.0
2019-01-17 15:00:00,35.36,35.39,35.27,35.38,91483.0,24.8959,24.917,24.8325,24.91,91483.0
2019-01-17 15:30:00,35.38,35.44,35.33,35.43,335987.0,24.91,24.9522,24.8748,24.9452,335987.0
2019-01-18 09:30:00,35.43,35.72,35.39,35.48,234332.0,24.9452,25.1494,24.917,24.9804,234332.0
2019-01-18 10:00:00,35.45,35.51,35.36,35.42,45458.0,24.9593,25.0015,24.8959,24.9382,45458.0
2019-01-18 10:30:00,35.4,35.57,35.38,35.49,89886.0,24.9241,25.0438,24.91,24.9874,89886.0
2019-01-18 11:00:00,35.48,35.56,35.47,35.51,69631.0,24.9804,25.0367,24.9734,25.0015,69631.0
2019-01-18 11:30:00,35.51,35.54,35.41,35.49,152670.0,25.0015,25.0226,24.9311,24.9874,152670.0
2019-01-18 12:00:00,35.5,35.62,35.46,35.62,82617.0,24.9945,25.079,24.9663,25.079,82617.0
2019-01-18 12:30:00,35.61,35.63,35.55,35.61,53418.0,25.0719,25.086,25.0297,25.0719,53418.0
2019-01-18 13:00:00,35.62,35.71,35.62,35.63,35359.0,25.079,25.1423,25.079,25.086,35359.0
2019-01-18 13:30:00,35.63,35.69,35.6,35.67,24851.0,25.086,25.1283,25.0649,25.1142,24851.0
2019-01-18 14:00:00,35.68,35.7,35.54,35.56,43907.0,25.1212,25.1353,25.0226,25.0367,43907.0
2019-01-18 14:30:00,35.56,35.61,35.48,35.52,131872.0,25.0367,25.0719,24.9804,25.0086,131872.0
2019-01-18 15:00:00,35.5,35.51,35.41,35.42,58339.0,24.9945,25.0015,24.9311,24.9382,58339.0
2019-01-18 15:30:00,35.43,35.68,35.42,35.63,339570.0,24.9452,25.1212,24.9382,25.086,339570.0
2019-01-22 09:30:00,35.68,35.83,35.56,35.67,135943.0,25.1212,25.2268,25.0367,25.1142,135943.0
2019-01-22 10:00:00,35.67,35.69,35.52,35.65,64233.0,25.1142,25.1283,25.0086,25.1001,64233.0
2019-01-22 10:30:00,35.65,35.69,35.49,35.49,75657.0,25.1001,25.1283,24.9874,24.9874,75657.0
2019-01-22 11:00:00,35.49,35.73,35.49,35.71,55239.0,24.9874,25.1564,24.9874,25.1423,55239.0
2019-01-22 11:30:00,35.72,35.78,35.65,35.73,69630.0,25.1494,25.1916,25.1001,25.1564,69630.0
2019-01-22 12:00:00,35.73,35.76,35.57,35.58,80105.0,25.1564,25.1775,25.0438,25.0508,80105.0
2019-01-22 12:30:00,35.57,35.62,35.47,35.52,57596.0,25.0438,25.079,24.9734,25.0086,57596.0
2019-01-22 13:00:00,35.52,35.59,35.43,35.52,78977.0,25.0086,25.0578,24.9452,25.0086,78977.0
2019-01-22 13:30:00,35.51,35.62,35.46,35.59,229296.0,25.0015,25.079,24.9663,25.0578,229296.0
2019-01-22 14:00:00,35.59,35.64,35.46,35.46,141850.0,25.0578,25.0931,24.9663,24.9663,141850.0
2019-01-22 14:30:00,35.46,35.54,35.42,35.53,79951.0,24.9663,25.0226,24.9382,25.0156,79951.0
2019-01-22 15:00:00,35.55,35.62,35.45,35.56,110396.0,25.0297,25.079,24.9593,25.0367,110396.0
2019-01-22 15:30:00,35.55,35.75,35.28,35.57,792605.0,25.0297,25.1705,24.8396,25.0438,792605.0
2019-01-23 09:30:00,35.57,35.67,35.26,35.53,86157.0,25.0438,25.1142,24.8255,25.0156,86157.0
2019-01-23 10:00:00,35.55,35.7,35.47,35.47,44828.0,25.0297,25.1353,24.9734,24.9734,44828.0
2019-01-23 10:30:00,35.48,35.6,35.44,35.47,39874.0,24.9804,25.0649,24.9522,24.9734,39874.0
2019-01-23 11:00:00,35.48,35.56,35.42,35.56,77947.0,24.9804,25.0367,24.9382,25.0367,77947.0
2019-01-23 11:30:00,35.55,35.67,35.46,35.49,37157.0,25.0297,25.1142,24.9663,24.9874,37157.0
2019-01-23 12:00:00,35.5,35.58,35.39,35.45,100895.0,24.9945,25.0508,24.917,24.9593,100895.0
2019-01-23 12:30:00,35.44,35.53,35.31,35.34,125038.0,24.9522,25.0156,24.8607,24.8818,125038.0
2019-01-23 13:00:00,35.33,35.42,35.3,35.35,55959.0,24.8748,24.9382,24.8537,24.8889,55959.0
2019-01-23 13:30:00,35.36,35.4,35.33,35.36,52611.0,24.8959,24.9241,24.8748,24.8959,52611.0
2019-01-23 14:00:00,35.36,35.48,35.35,35.47,48779.0,24.8959,24.9804,24.8889,24.9734,48779.0
2019-01-23 14:30:00,35.47,35.57,35.41,35.57,60050.0,24.9734,25.0438,24.9311,25.0438,60050.0
2019-01-23 15:00:00,35.56,35.66,35.56,35.66,91575.0,25.0367,25.1071,25.0367,25.1071,91575.0
2019-01-23 15:30:00,35.66,35.7,35.52,35.7,278119.0,25.1071,25.1353,25.0086,25.1353,278119.0
2019-01-24 09:30:00,35.72,35.72,35.36,35.48,52924.0,25.1494,25.1494,24.8959,24.9804,52924.0
2019-01-24 10:00:00,35.48,35.72,35.42,35.71,33390.0,24.9804,25.1494,24.9382,25.1423,33390.0
2019-01-24 10:30:00,35.71,35.8,35.69,35.79,25390.0,25.1423,25.2057,25.1283,25.1987,25390.0
2019-01-24 11:00:00,35.79,35.83,35.75,35.78,50839.0,25.1987,25.2268,25.1705,25.1916,50839.0
2019-01-24 11:30:00,35.78,35.82,35.7,35.79,45380.0,25.1916,25.2198,25.1353,25.1987,45380.0
2019-01-24 12:00:00,35.8,35.84,35.76,35.79,50037.0,25.2057,25.2339,25.1775,25.1987,50037.0
2019-01-24 12:30:00,35.77,35.88,35.76,35.85,54267.0,25.1846,25.262,25.1775,25.2409,54267.0
2019-01-24 13:00:00,35.85,35.86,35.77,35.8,77349.0,25.2409,25.2479,25.1846,25.2057,77349.0
2019-01-24 13:30:00,35.8,35.9,35.77,35.84,94295.0,25.2057,25.2761,25.1846,25.2339,94295.0
2019-01-24 14:00:00,35.85,36.01,35.72,35.84,237152.0,25.2409,25.3536,25.1494,25.2339,237152.0
2019-01-24 14:30:00,35.85,35.9,35.75,35.89,61567.0,25.2409,25.2761,25.1705,25.2691,61567.0
2019-01-24 15:00:00,35.88,35.97,35.88,35.94,129356.0,25.262,25.3254,25.262,25.3043,129356.0
2019-01-24 15:30:00,35.93,35.95,35.83,35.91,214539.0,25.2972,25.3113,25.2268,25.2831,214539.0
2019-01-25 09:30:00,36.07,36.22,35.88,35.91,93668.0,25.3958,25.5014,25.262,25.2831,93668.0
2019-01-25 10:00:00,35.9,36.0,35.87,35.97,144194.0,25.2761,25.3465,25.255,25.3254,144194.0
2019-01-25 10:30:00,35.97,36.01,35.89,35.94,60635.0,25.3254,25.3536,25.2691,25.3043,60635.0
2019-01-25 11:00:00,35.96,36.0,35.9,35.96,42356.0,25.3184,25.3465,25.2761,25.3184,42356.0
2019-01-25 11:30:00,35.96,36.0,35.85,35.89,64460.0,25.3184,25.3465,25.2409,25.2691,64460.0
2019-01-25 12:00:00,35.89,35.94,35.85,35.91,32011.0,25.2691,25.3043,25.2409,25.2831,32011.0
2019-01-25 12:30:00,35.91,35.96,35.88,35.95,38471.0,25.2831,25.3184,25.262,25.3113,38471.0
2019-01-25 13:00:00,35.94,35.99,35.89,35.93,76591.0,25.3043,25.3395,25.2691,25.2972,76591.0
2019-01-25 13:30:00,35.94,35.97,35.88,35.9,90026.0,25.3043,25.3254,25.262,25.2761,90026.0
2019-01-25 14:00:00,35.91,35.93,35.87,35.91,39854.0,25.2831,25.2972,25.255,25.2831,39854.0
2019-01-25 14:30:00,35.92,36.04,35.91,35.99,77563.0,25.2902,25.3747,25.2831,25.3395,77563.0
2019-01-25 15:00:00,36.0,36.03,35.88,35.9,172827.0,25.3465,25.3676,25.262,25.2761,172827.0
2019-01-25 15:30:00,35.89,36.05,35.89,36.05,343574.0,25.2691,25.3817,25.2691,25.3817,343574.0
2019-01-28 09:30:00,35.89,36.02,35.62,35.79,72058.0,25.2691,25.3606,25.079,25.1987,72058.0
2019-01-28 10:00:00,35.75,35.94,35.75,35.94,89896.0,25.1705,25.3043,25.1705,25.3043,89896.0
2019-01-28 10:30:00,35.98,35.98,35.88,35.97,63316.0,25.3324,25.3324,25.262,25.3254,63316.0
2019-01-28 11:00:00,35.96,36.08,35.95,36.07,59960.0,25.3184,25.4028,25.3113,25.3958,59960.0
2019-01-28 11:30:00,36.08,36.1,35.88,35.92,70965.0,25.4028,25.4169,25.262,25.2902,70965.0
2019-01-28 12:00:00,35.93,36.18,35.91,36.11,96741.0,25.2972,25.4732,25.2831,25.424,96741.0
2019-01-28 12:30:00,36.11,36.21,36.07,36.18,33787.0,25.424,25.4944,25.3958,25.4732,33787.0
2019-01-28 13:00:00,36.19,36.25,36.17,36.24,37528.0,25.4803,25.5225,25.4662,25.5155,37528.0
2019-01-28 13:30:00,36.24,36.33,36.24,36.28,71014.0,25.5155,25.5789,25.5155,25.5437,71014.0
2019-01-28 14:00:00,36.29,36.31,36.1,36.14,47273.0,25.5507,25.5648,25.4169,25.4451,47273.0
2019-01-28 14:30:00,36.15,36.2,36.11,36.18,70686.0,25.4521,25.4873,25.424,25.4732,70686.0
2019-01-28 15:00:00,36.18,36.24,36.16,36.16,127867.0,25.4732,25.5155,25.4592,25.4592,127867.0
2019-01-28 15:30:00,36.16,36.25,36.11,36.24,264563.0,25.4592,25.5225,25.424,25.5155,264563.0
2019-01-29 09:30:00,36.31,36.45,36.15,36.43,80109.0,25.5648,25.6633,25.4521,25.6493,80109.0
2019-01-29 10:00:00,36.44,36.47,36.33,36.46,70293.0,25.6563,25.6774,25.5789,25.6704,70293.0
2019-01-29 10:30:00,36.46,36.5,36.36,36.4,97427.0,25.6704,25.6986,25.6,25.6281,97427.0
2019-01-29 11:00:00,36.39,36.44,36.34,36.41,110327.0,25.6211,25.6563,25.5859,25.6352,110327.0
2019-01-29 11:30:00,36.41,36.5,36.3,36.43,129651.0,25.6352,25.6986,25.5577,25.6493,129651.0
2019-01-29 12:00:00,36.43,36.51,36.43,36.49,62713.0,25.6493,25.7056,25.6493,25.6915,62713.0
2019-01-29 12:30:00,36.48,36.53,36.45,36.46,61220.0,25.6845,25.7197,25.6633,25.6704,61220.0
2019-01-29 13:00:00,36.46,36.48,36.38,36.42,35794.0,25.6704,25.6845,25.6141,25.6422,35794.0
2019-01-29 13:30:00,36.43,36.48,36.39,36.48,57238.0,25.6493,25.6845,25.6211,25.6845,57238.0
2019-01-29 14:00:00,36.48,36.53,36.46,36.48,146773.0,25.6845,25.7197,25.6704,25.6845,146773.0
2019-01-29 14:30:00,36.48,36.51,36.41,36.42,59157.0,25.6845,25.7056,25.6352,25.6422,59157.0
2019-01-29 15:00:00,36.41,36.51,36.39,36.48,156479.0,25.6352,25.7056,25.6211,25.6845,156479.0
2019-01-29 15:30:00,36.48,36.5,36.35,36.41,428294.0,25.6845,25.6986,25.5929,25.6352,428294.0
2019-01-30 09:30:00,36.39,36.63,36.38,36.56,78793.0,25.6211,25.7901,25.6141,25.7408,78793.0
2019-01-30 10:00:00,36.56,36.75,36.46,36.61,291503.0,25.7408,25.8746,25.6704,25.776,291503.0
2019-01-30 10:30:00,36.63,36.94,36.5,36.81,242433.0,25.7901,26.0083,25.6986,25.9168,242433.0
2019-01-30 11:00:00,36.81,36.88,36.7,36.74,56445.0,25.9168,25.9661,25.8394,25.8675,56445.0
2019-01-30 11:30:00,36.75,36.85,36.74,36.77,64537.0,25.8746,25.945,25.8675,25.8886,64537.0
2019-01-30 12:00:00,36.8,36.9,36.79,36.84,88624.0,25.9098,25.9802,25.9027,25.9379,88624.0
2019-01-30 12:30:00,36.85,36.87,36.78,36.79,53671.0,25.945,25.9591,25.8957,25.9027,53671.0
2019-01-30 13:00:00,36.79,36.82,36.65,36.66,70650.0,25.9027,25.9239,25.8042,25.8112,70650.0
2019-01-30 13:30:00,36.66,36.7,36.59,36.7,37042.0,25.8112,25.8394,25.7619,25.8394,37042.0
2019-01-30 14:00:00,36.68,37.0,36.67,36.78,424829.0,25.8253,26.0506,25.8182,25.8957,424829.0
2019-01-30 14:30:00,36.77,36.96,36.74,36.95,95925.0,25.8886,26.0224,25.8675,26.0154,95925.0
2019-01-30 15:00:00,36.96,36.96,36.73,36.76,95342.0,26.0224,26.0224,25.8605,25.8816,95342.0
2019-01-30 15:30:00,36.75,36.85,36.72,36.84,260339.0,25.8746,25.945,25.8534,25.9379,260339.0
2019-01-31 09:30:00,36.81,36.88,36.55,36.88,94317.0,25.9168,25.9661,25.7338,25.9661,94317.0
2019-01-31 10:00:00,36.9,36.97,36.81,36.91,53072.0,25.9802,26.0295,25.9168,25.9872,53072.0
2019-01-31 10:30:00,36.91,36.98,36.89,36.93,46625.0,25.9872,26.0365,25.9731,26.0013,46625.0
2019-01-31 11:00:00,36.92,37.09,36.89,37.05,63395.0,25.9943,26.114,25.9731,26.0858,63395.0
2019-01-31 11:30:00,37.06,37.15,37.03,37.15,40927.0,26.0928,26.1562,26.0717,26.1562,40927.0
2019-01-31 12:00:00,37.15,37.23,37.06,37.14,53567.0,26.1562,26.2125,26.0928,26.1492,53567.0
2019-01-31 12:30:00,37.14,37.16,37.06,37.15,54581.0,26.1492,26.1632,26.0928,26.1562,54581.0
2019-01-31 13:00:00,37.15,37.19,37.12,37.15,49271.0,26.1562,26.1844,26.1351,26.1562,49271.0
2019-01-31 13:30:00,37.14,37.18,37.06,37.07,201004.0,26.1492,26.1773,26.0928,26.0999,201004.0
2019-01-31 14:00:00,37.08,37.16,37.05,37.12,77211.0,26.1069,26.1632,26.0858,26.1351,77211.0
2019-01-31 14:30:00,37.12,37.18,37.07,37.12,104185.0,26.1351,26.1773,26.0999,26.1351,104185.0
2019-01-31 15:00:00,37.11,37.13,36.89,36.99,154257.0,26.128,26.1421,25.9731,26.0435,154257.0
2019-01-31 15:30:00,36.99,37.23,36.96,37.21,328022.0,26.0435,26.2125,26.0224,26.1984,328022.0
2019-02-01 09:30:00,37.25,37.32,36.73,36.76,152908.0,26.2266,26.2759,25.8605,25.8816,152908.0
2019-02-01 10:00:00,36.76,36.88,36.61,36.75,131688.0,25.8816,25.9661,25.776,25.8746,131688.0
2019-02-01 10:30:00,36.75,36.77,36.16,36.19,204664.0,25.8746,25.8886,25.4592,25.4803,204664.0
2019-02-01 11:00:00,36.17,36.19,36.05,36.14,155991.0,25.4662,25.4803,25.3817,25.4451,155991.0
2019-02-01 11:30:00,36.13,36.42,36.04,36.38,75115.0,25.438,25.6422,25.3747,25.6141,75115.0
2019-02-01 12:00:00,36.38,36.48,36.31,36.32,57952.0,25.6141,25.6845,25.5648,25.5718,57952.0
2019-02-01 12:30:00,36.31,36.32,36.13,36.25,99555.0,25.5648,25.5718,25.438,25.5225,99555.0
2019-02-01 13:00:00,36.25,36.34,36.2,36.34,71455.0,25.5225,25.5859,25.4873,25.5859,71455.0
2019-02-01 13:30:00,36.35,36.4,36.31,36.34,41033.0,25.5929,25.6281,25.5648,25.5859,41033.0
2019-02-01 14:00:00,36.35,36.41,36.31,36.41,74398.0,25.5929,25.6352,25.5648,25.6352,74398.0
2019-02-01 14:30:00,36.42,36.51,36.34,36.41,64946.0,25.6422,25.7056,25.5859,25.6352,64946.0
2019-02-01 15:00:00,36.42,36.49,36.35,36.43,80975.0,25.6422,25.6915,25.5929,25.6493,80975.0
2019-02-01 15:30:00,36.45,36.63,36.44,36.6,431095.0,25.6633,25.7901,25.6563,25.769,431095.0
2019-02-04 09:30:00,36.6,36.75,36.48,36.62,105021.0,25.769,25.8746,25.6845,25.783,105021.0
2019-02-04 10:00:00,36.6,36.61,36.42,36.44,131835.0,25.769,25.776,25.6422,25.6563,131835.0
2019-02-04 10:30:00,36.44,36.74,36.43,36.7,67436.0,25.6563,25.8675,25.6493,25.8394,67436.0
2019-02-04 11:00:00,36.7,36.78,36.56,36.66,75974.0,25.8394,25.8957,25.7408,25.8112,75974.0
2019-02-04 11:30:00,36.66,36.72,36.61,36.68,134763.0,25.8112,25.8534,25.776,25.8253,134763.0
2019-02-04 12:00:00,36.69,36.76,36.67,36.72,65265.0,25.8323,25.8816,25.8182,25.8534,65265.0
2019-02-04 12:30:00,36.73,36.75,36.65,36.71,70190.0,25.8605,25.8746,25.8042,25.8464,70190.0
2019-02-04 13:00:00,36.72,36.79,36.71,36.75,125157.0,25.8534,25.9027,25.8464,25.8746,125157.0
2019-02-04 13:30:00,36.76,36.83,36.75,36.79,108184.0,25.8816,25.9309,25.8746,25.9027,108184.0
2019-02-04 14:00:00,36.8,36.88,36.77,36.8,93590.0,25.9098,25.9661,25.8886,25.9098,93590.0
2019-02-04 14:30:00,36.81,36.82,36.72,36.75,94949.0,25.9168,25.9239,25.8534,25.8746,94949.0
2019-02-04 15:00:00,36.74,36.86,36.72,36.84,102936.0,25.8675,25.952,25.8534,25.9379,102936.0
2019-02-04 15:30:00,36.84,36.94,36.78,36.94,338455.0,25.9379,26.0083,25.8957,26.0083,338455.0
2019-02-05 09:30:00,36.92,36.93,36.73,36.9,63342.0,25.9943,26.0013,25.8605,25.9802,63342.0
2019-02-05 10:00:00,36.9,36.93,36.71,36.79,53801.0,25.9802,26.0013,25.8464,25.9027,53801.0
2019-02-05 10:30:00,36.79,36.83,36.71,36.78,45709.0,25.9027,25.9309,25.8464,25.8957,45709.0
2019-02-05 11:00:00,36.77,36.83,36.72,36.79,67586.0,25.8886,25.9309,25.8534,25.9027,67586.0
2019-02-05 11:30:00,36.78,36.79,36.74,36.76,28944.0,25.8957,25.9027,25.8675,25.8816,28944.0
2019-02-05 12:00:00,36.77,36.81,36.7,36.76,112742.0,25.8886,25.9168,25.8394,25.8816,112742.0
2019-02-05 12:30:00,36.75,36.78,36.71,36.76,37820.0,25.8746,25.8957,25.8464,25.8816,37820.0
2019-02-05 13:00:00,36.77,36.79,36.69,36.77,42105.0,25.8886,25.9027,25.8323,25.8886,42105.0
2019-02-05 13:30:00,36.78,36.81,36.71,36.71,59940.0,25.8957,25.9168,25.8464,25.8464,59940.0
2019-02-05 14:00:00,36.72,36.83,36.72,36.82,71111.0,25.8534,25.9309,25.8534,25.9239,71111.0
2019-02-05 14:30:00,36.83,36.84,36.72,36.79,59764.0,25.9309,25.9379,25.8534,25.9027,59764.0
2019-02-05 15:00:00,36.8,36.88,36.78,36.85,139699.0,25.9098,25.9661,25.8957,25.945,139699.0
2019-02-05 15:30:00,36.85,36.89,36.78,36.87,522781.0,25.945,25.9731,25.8957,25.9591,522781.0
2019-02-06 09:30:00,36.88,36.91,36.66,36.74,51970.0,25.9661,25.9872,25.8112,25.8675,51970.0
2019-02-06 10:00:00,36.75,36.81,36.67,36.75,59157.0,25.8746,25.9168,25.8182,25.8746,59157.0
2019-02-06 10:30:00,36.73,36.76,36.63,36.68,54688.0,25.8605,25.8816,25.7901,25.8253,54688.0
2019-02-06 11:00:00,36.68,36.7,36.56,36.6,48914.0,25.8253,25.8394,25.7408,25.769,48914.0
2019-02-06 11:30:00,36.6,36.71,36.6,36.67,50540.0,25.769,25.8464,25.769,25.8182,50540.0
2019-02-06 12:00:00,36.67,36.71,36.67,36.69,38458.0,25.8182,25.8464,25.8182,25.8323,38458.0
2019-02-06 12:30:00,36.7,36.73,36.67,36.72,56837.0,25.8394,25.8605,25.8182,25.8534,56837.0
2019-02-06 13:00:00,36.72,36.73,36.68,36.7,25120.0,25.8534,25.8605,25.8253,25.8394,25120.0
2019-02-06 13:30:00,36.71,36.73,36.66,36.68,80073.0,25.8464,25.8605,25.8112,25.8253,80073.0
2019-02-06 14:00:00,36.68,36.69,36.59,36.62,52461.0,25.8253,25.8323,25.7619,25.783,52461.0
2019-02-06 14:30:00,36.62,36.62,36.55,36.62,64851.0,25.783,25.783,25.7338,25.783,64851.0
2019-02-06 15:00:00,36.61,36.63,36.57,36.59,192024.0,25.776,25.7901,25.7478,25.7619,192024.0
2019-02-06 15:30:00,36.6,36.74,36.57,36.74,416782.0,25.769,25.8675,25.7478,25.8675,416782.0
2019-02-07 09:30:00,36.64,36.64,36.38,36.56,90664.0,25.7971,25.7971,25.6141,25.7408,90664.0
2019-02-07 10:00:00,36.56,36.73,36.54,36.68,104996.0,25.7408,25.8605,25.7267,25.8253,104996.0
2019-02-07 10:30:00,36.66,36.7,36.5,36.58,80888.0,25.8112,25.8394,25.6986,25.7549,80888.0
2019-02-07 11:00:00,36.58,36.68,36.53,36.68,67222.0,25.7549,25.8253,25.7197,25.8253,67222.0
2019-02-07 11:30:00,36.68,36.68,36.59,36.59,39165.0,25.8253,25.8253,25.7619,25.7619,39165.0
2019-02-07 12:00:00,36.59,36.63,36.54,36.55,97181.0,25.7619,25.7901,25.7267,25.7338,97181.0
2019-02-07 12:30:00,36.56,36.58,36.52,36.55,34790.0,25.7408,25.7549,25.7126,25.7338,34790.0
2019-02-07 13:00:00,36.55,36.62,36.54,36.59,49622.0,25.7338,25.783,25.7267,25.7619,49622.0
2019-02-07 13:30:00,36.6,36.65,36.54,36.62,68766.0,25.769,25.8042,25.7267,25.783,68766.0
2019-02-07 14:00:00,36.61,36.68,36.59,36.66,96873.0,25.776,25.8253,25.7619,25.8112,96873.0
2019-02-07 14:30:00,36.67,36.67,36.55,36.57,130876.0,25.8182,25.8182,25.7338,25.7478,130876.0
2019-02-07 15:00:00,36.56,36.57,36.48,36.55,106846.0,25.7408,25.7478,25.6845,25.7338,106846.0
2019-02-07 15:30:00,36.55,36.64,36.5,36.54,364618.0,25.7338,25.7971,25.6986,25.7267,364618.0
2019-02-08 09:30:00,36.45,36.72,36.35,36.67,84374.0,25.6633,25.8534,25.5929,25.8182,84374.0
2019-02-08 10:00:00,36.66,36.67,36.45,36.45,95284.0,25.8112,25.8182,25.6633,25.6633,95284.0
2019-02-08 10:30:00,36.45,36.52,36.38,36.52,52770.0,25.6633,25.7126,25.6141,25.7126,52770.0
2019-02-08 11:00:00,36.52,36.53,36.43,36.47,75485.0,25.7126,25.7197,25.6493,25.6774,75485.0
2019-02-08 11:30:00,36.47,36.54,36.47,36.47,61260.0,25.6774,25.7267,25.6774,25.6774,61260.0
2019-02-08 12:00:00,36.48,36.49,36.4,36.48,43236.0,25.6845,25.6915,25.6281,25.6845,43236.0
2019-02-08 12:30:00,36.48,36.52,36.46,36.5,41082.0,25.6845,25.7126,25.6704,25.6986,41082.0
2019-02-08 13:00:00,36.5,36.5,36.39,36.41,56303.0,25.6986,25.6986,25.6211,25.6352,56303.0
2019-02-08 13:30:00,36.4,36.46,36.4,36.41,68522.0,25.6281,25.6704,25.6281,25.6352,68522.0
2019-02-08 14:00:00,36.41,36.46,36.37,36.45,58631.0,25.6352,25.6704,25.607,25.6633,58631.0
2019-02-08 14:30:00,36.45,36.47,36.44,36.46,71799.0,25.6633,25.6774,25.6563,25.6704,71799.0
2019-02-08 15:00:00,36.46,36.54,36.45,36.5,102896.0,25.6704,25.7267,25.6633,25.6986,102896.0
2019-02-08 15:30:00,36.5,36.51,36.38,36.51,305404.0,25.6986,25.7056,25.6141,25.7056,305404.0
2019-02-11 09:30:00,36.58,36.82,36.58,36.69,65925.0,25.7549,25.9239,25.7549,25.8323,65925.0
2019-02-11 10:00:00,36.68,36.75,36.64,36.7,35572.0,25.8253,25.8746,25.7971,25.8394,35572.0
2019-02-11 10:30:00,36.68,36.75,36.6,36.62,45948.0,25.8253,25.8746,25.769,25.783,45948.0
2019-02-11 11:00:00,36.63,36.71,36.57,36.69,88488.0,25.7901,25.8464,25.7478,25.8323,88488.0
2019-02-11 11:30:00,36.69,36.79,36.62,36.71,111762.0,25.8323,25.9027,25.783,25.8464,111762.0
2019-02-11 12:00:00,36.72,36.74,36.63,36.64,110921.0,25.8534,25.8675,25.7901,25.7971,110921.0
2019-02-11 12:30:00,36.64,36.64,36.56,36.56,81640.0,25.7971,25.7971,25.7408,25.7408,81640.0
2019-02-11 13:00:00,36.57,36.6,36.43,36.45,99076.0,25.7478,25.769,25.6493,25.6633,99076.0
2019-02-11 13:30:00,36.46,36.48,36.3,36.31,131441.0,25.6704,25.6845,25.5577,25.5648,131441.0
2019-02-11 14:00:00,36.32,36.39,36.25,36.26,215404.0,25.5718,25.6211,25.5225,25.5296,215404.0
2019-02-11 14:30:00,36.25,36.33,36.23,36.27,227606.0,25.5225,25.5789,25.5085,25.5366,227606.0
2019-02-11 15:00:00,36.27,36.43,36.25,36.36,355208.0,25.5366,25.6493,25.5225,25.6,355208.0
2019-02-11 15:30:00,36.37,36.46,36.31,36.38,525220.0,25.607,25.6704,25.5648,25.6141,525220.0
2019-02-12 09:30:00,36.28,36.63,36.07,36.1,112558.0,25.5437,25.7901,25.3958,25.4169,112558.0
2019-02-12 10:00:00,36.1,36.19,35.94,35.99,128712.0,25.4169,25.4803,25.3043,25.3395,128712.0
2019-02-12 10:30:00,36.0,36.01,35.88,36.0,171881.0,25.3465,25.3536,25.262,25.3465,171881.0
2019-02-12 11:00:00,36.0,36.01,35.87,35.89,167615.0,25.3465,25.3536,25.255,25.2691,167615.0
2019-02-12 11:30:00,35.89,35.89,35.73,35.78,147547.0,25.2691,25.2691,25.1564,25.1916,147547.0
2019-02-12 12:00:00,35.79,35.85,35.71,35.73,122046.0,25.1987,25.2409,25.1423,25.1564,122046.0
2019-02-12 12:30:00,35.74,35.83,35.72,35.78,82754.0,25.1635,25.2268,25.1494,25.1916,82754.0
2019-02-12 13:00:00,35.78,35.85,35.76,35.84,80407.0,25.1916,25.2409,25.1775,25.2339,80407.0
2019-02-12 13:30:00,35.85,35.87,35.77,35.79,82766.0,25.2409,25.255,25.1846,25.1987,82766.0
2019-02-12 14:00:00,35.8,35.8,35.69,35.73,101087.0,25.2057,25.2057,25.1283,25.1564,101087.0
2019-02-12 14:30:00,35.73,35.85,35.69,35.84,167361.0,25.1564,25.2409,25.1283,25.2339,167361.0
2019-02-12 15:00:00,35.84,35.89,35.82,35.86,155367.0,25.2339,25.2691,25.2198,25.2479,155367.0
2019-02-12 15:30:00,35.86,35.88,35.76,35.79,402287.0,25.2479,25.262,25.1775,25.1987,402287.0
2019-02-13 09:30:00,35.76,35.94,35.69,35.7,103392.0,25.1775,25.3043,25.1283,25.1353,103392.0
2019-02-13 10:00:00,35.69,35.69,35.52,35.64,304810.0,25.1283,25.1283,25.0086,25.0931,304810.0
2019-02-13 10:30:00,35.64,35.7,35.6,35.62,66837.0,25.0931,25.1353,25.0649,25.079,66837.0
2019-02-13 11:00:00,35.63,35.7,35.62,35.69,119408.0,25.086,25.1353,25.079,25.1283,119408.0
2019-02-13 11:30:00,35.68,35.69,35.56,35.68,52175.0,25.1212,25.1283,25.0367,25.1212,52175.0
2019-02-13 12:00:00,35.69,35.71,35.62,35.62,77774.0,25.1283,25.1423,25.079,25.079,77774.0
2019-02-13 12:30:00,35.62,35.79,35.58,35.79,134956.0,25.079,25.1987,25.0508,25.1987,134956.0
2019-02-13 13:00:00,35.8,35.88,35.79,35.83,55505.0,25.2057,25.262,25.1987,25.2268,55505.0
2019-02-13 13:30:00,35.83,35.89,35.75,35.76,72677.0,25.2268,25.2691,25.1705,25.1775,72677.0
2019-02-13 14:00:00,35.76,35.86,35.74,35.75,101808.0,25.1775,25.2479,25.1635,25.1705,101808.0
2019-02-13 14:30:00,35.75,35.88,35.71,35.86,102367.0,25.1705,25.262,25.1423,25.2479,102367.0
2019-02-13 15:00:00,35.86,35.89,35.77,35.77,127468.0,25.2479,25.2691,25.1846,25.1846,127468.0
2019-02-13 15:30:00,35.78,35.9,35.75,35.84,363075.0,25.1916,25.2761,25.1705,25.2339,363075.0
2019-02-14 09:30:00,35.9,36.0,35.01,35.18,424856.0,25.2761,25.3465,24.6495,24.7692,424856.0
2019-02-14 10:00:00,35.18,35.38,35.1,35.33,320033.0,24.7692,24.91,24.7129,24.8748,320033.0
2019-02-14 10:30:00,35.33,35.5,35.11,35.14,173937.0,24.8748,24.9945,24.7199,24.741,173937.0
2019-02-14 11:00:00,35.15,35.18,34.93,35.08,310073.0,24.7481,24.7692,24.5932,24.6988,310073.0
2019-02-14 11:30:00,35.08,35.15,34.97,35.12,286481.0,24.6988,24.7481,24.6213,24.7269,286481.0
2019-02-14 12:00:00,35.12,35.31,35.04,35.27,232872.0,24.7269,24.8607,24.6706,24.8325,232872.0
2019-02-14 12:30:00,35.27,35.27,34.99,35.0,257139.0,24.8325,24.8325,24.6354,24.6424,257139.0
2019-02-14 13:00:00,35.0,35.08,34.96,35.02,115503.0,24.6424,24.6988,24.6143,24.6565,115503.0
2019-02-14 13:30:00,35.02,35.04,34.98,35.0,203298.0,24.6565,24.6706,24.6284,24.6424,203298.0
2019-02-14 14:00:00,35.0,35.08,34.98,35.02,295210.0,24.6424,24.6988,24.6284,24.6565,295210.0
2019-02-14 14:30:00,35.02,35.26,35.02,35.24,314044.0,24.6565,24.8255,24.6565,24.8114,314044.0
2019-02-14 15:00:00,35.24,35.57,35.23,35.45,345784.0,24.8114,25.0438,24.8044,24.9593,345784.0
2019-02-14 15:30:00,35.44,35.65,35.22,35.27,835823.0,24.9522,25.1001,24.7973,24.8325,835823.0
2019-02-15 09:30:00,35.38,35.72,35.09,35.29,264469.0,24.91,25.1494,24.7058,24.8466,264469.0
2019-02-15 10:00:00,35.27,35.29,35.13,35.13,126246.0,24.8325,24.8466,24.734,24.734,126246.0
2019-02-15 10:30:00,35.13,35.19,35.11,35.19,142720.0,24.734,24.7762,24.7199,24.7762,142720.0
2019-02-15 11:00:00,35.19,35.25,35.15,35.2,106505.0,24.7762,24.8185,24.7481,24.7833,106505.0
2019-02-15 11:30:00,35.2,35.22,35.06,35.07,151067.0,24.7833,24.7973,24.6847,24.6917,151067.0
2019-02-15 12:00:00,35.07,35.12,34.98,35.06,157000.0,24.6917,24.7269,24.6284,24.6847,157000.0
2019-02-15 12:30:00,35.05,35.12,34.96,35.12,120787.0,24.6776,24.7269,24.6143,24.7269,120787.0
2019-02-15 13:00:00,35.13,35.15,34.99,35.03,133899.0,24.734,24.7481,24.6354,24.6636,133899.0
2019-02-15 13:30:00,35.02,35.08,34.99,35.06,146087.0,24.6565,24.6988,24.6354,24.6847,146087.0
2019-02-15 14:00:00,35.06,35.13,35.0,35.01,144056.0,24.6847,24.734,24.6424,24.6495,144056.0
2019-02-15 14:30:00,35.02,35.03,34.95,35.02,147157.0,24.6565,24.6636,24.6072,24.6565,147157.0
2019-02-15 15:00:00,35.02,35.03,34.96,34.99,177841.0,24.6565,24.6636,24.6143,24.6354,177841.0
2019-02-15 15:30:00,34.99,35.14,34.98,35.13,627815.0,24.6354,24.741,24.6284,24.734,627815.0
2019-02-19 09:30:00,35.18,35.44,35.17,35.23,233046.0,24.7692,24.9522,24.7621,24.8044,233046.0
2019-02-19 10:00:00,35.23,35.39,35.2,35.37,181885.0,24.8044,24.917,24.7833,24.903,181885.0
2019-02-19 10:30:00,35.35,35.45,35.29,35.44,220921.0,24.8889,24.9593,24.8466,24.9522,220921.0
2019-02-19 11:00:00,35.43,35.44,35.3,35.35,156819.0,24.9452,24.9522,24.8537,24.8889,156819.0
2019-02-19 11:30:00,35.34,35.41,35.33,35.41,105701.0,24.8818,24.9311,24.8748,24.9311,105701.0
2019-02-19 12:00:00,35.41,35.47,35.36,35.41,293577.0,24.9311,24.9734,24.8959,24.9311,293577.0
2019-02-19 12:30:00,35.4,35.57,35.4,35.56,224107.0,24.9241,25.0438,24.9241,25.0367,224107.0
2019-02-19 13:00:00,35.56,35.72,35.54,35.62,157382.0,25.0367,25.1494,25.0226,25.079,157382.0
2019-02-19 13:30:00,35.62,35.69,35.59,35.66,103888.0,25.079,25.1283,25.0578,25.1071,103888.0
2019-02-19 14:00:00,35.67,35.72,35.63,35.71,141554.0,25.1142,25.1494,25.086,25.1423,141554.0
2019-02-19 14:30:00,35.72,35.77,35.69,35.72,145548.0,25.1494,25.1846,25.1283,25.1494,145548.0
2019-02-19 15:00:00,35.71,35.74,35.33,35.36,479919.0,25.1423,25.1635,24.8748,24.8959,479919.0
2019-02-19 15:30:00,35.36,35.44,35.31,35.39,520733.0,24.8959,24.9522,24.8607,24.917,520733.0
2019-02-20 09:30:00,35.39,35.52,35.22,35.51,239855.0,24.917,25.0086,24.7973,25.0015,239855.0
2019-02-20 10:00:00,35.52,35.66,35.49,35.55,138669.0,25.0086,25.1071,24.9874,25.0297,138669.0
2019-02-20 10:30:00,35.55,35.58,35.29,35.31,177887.0,25.0297,25.0508,24.8466,24.8607,177887.0
2019-02-20 11:00:00,35.31,35.41,35.22,35.4,334634.0,24.8607,24.9311,24.7973,24.9241,334634.0
2019-02-20 11:30:00,35.41,35.66,35.39,35.57,139258.0,24.9311,25.1071,24.917,25.0438,139258.0
2019-02-20 12:00:00,35.57,35.68,35.52,35.64,148715.0,25.0438,25.1212,25.0086,25.0931,148715.0
2019-02-20 12:30:00,35.64,35.67,35.59,35.65,68785.0,25.0931,25.1142,25.0578,25.1001,68785.0
2019-02-20 13:00:00,35.65,35.7,35.62,35.67,97078.0,25.1001,25.1353,25.079,25.1142,97078.0
2019-02-20 13:30:00,35.68,35.69,35.62,35.62,123627.0,25.1212,25.1283,25.079,25.079,123627.0
2019-02-20 14:00:00,35.62,35.67,35.54,35.6,97772.0,25.079,25.1142,25.0226,25.0649,97772.0
2019-02-20 14:30:00,35.59,35.76,35.59,35.72,116819.0,25.0578,25.1775,25.0578,25.1494,116819.0
2019-02-20 15:00:00,35.73,35.82,35.65,35.79,230211.0,25.1564,25.2198,25.1001,25.1987,230211.0
2019-02-20 15:30:00,35.79,35.82,35.7,35.74,604581.0,25.1987,25.2198,25.1353,25.1635,604581.0
2019-02-21 09:30:00,35.72,35.79,35.6,35.72,154846.0,25.1494,25.1987,25.0649,25.1494,154846.0
2019-02-21 10:00:00,35.7,35.84,35.68,35.77,160718.0,25.1353,25.2339,25.1212,25.1846,160718.0
2019-02-21 10:30:00,35.77,35.98,35.73,35.98,142534.0,25.1846,25.3324,25.1564,25.3324,142534.0
2019-02-21 11:00:00,35.98,36.01,35.88,35.95,153900.0,25.3324,25.3536,25.262,25.3113,153900.0
2019-02-21 11:30:00,35.95,35.97,35.91,35.94,185609.0,25.3113,25.3254,25.2831,25.3043,185609.0
2019-02-21 12:00:00,35.93,35.95,35.87,35.91,89940.0,25.2972,25.3113,25.255,25.2831,89940.0
2019-02-21 12:30:00,35.91,35.94,35.88,35.93,105011.0,25.2831,25.3043,25.262,25.2972,105011.0
2019-02-21 13:00:00,35.92,35.95,35.88,35.9,81788.0,25.2902,25.3113,25.262,25.2761,81788.0
2019-02-21 13:30:00,35.9,35.92,35.86,35.88,77214.0,25.2761,25.2902,25.2479,25.262,77214.0
2019-02-21 14:00:00,35.88,35.88,35.8,35.8,117808.0,25.262,25.262,25.2057,25.2057,117808.0
2019-02-21 14:30:00,35.8,35.81,35.68,35.71,171870.0,25.2057,25.2127,25.1212,25.1423,171870.0
2019-02-21 15:00:00,35.7,35.8,35.68,35.73,128494.0,25.1353,25.2057,25.1212,25.1564,128494.0
2019-02-21 15:30:00,35.73,35.93,35.72,35.84,357547.0,25.1564,25.2972,25.1494,25.2339,357547.0
2019-02-22 09:30:00,35.9,36.0,35.76,35.94,134624.0,25.2761,25.3465,25.1775,25.3043,134624.0
2019-02-22 10:00:00,35.94,36.13,35.93,36.09,95077.0,25.3043,25.438,25.2972,25.4099,95077.0
2019-02-22 10:30:00,36.09,36.15,36.04,36.13,134737.0,25.4099,25.4521,25.3747,25.438,134737.0
2019-02-22 11:00:00,36.13,36.15,36.04,36.04,94085.0,25.438,25.4521,25.3747,25.3747,94085.0
2019-02-22 11:30:00,36.04,36.08,36.0,36.0,94390.0,25.3747,25.4028,25.3465,25.3465,94390.0
2019-02-22 12:00:00,36.0,36.01,35.93,35.94,64145.0,25.3465,25.3536,25.2972,25.3043,64145.0
2019-02-22 12:30:00,35.94,35.94,35.76,35.8,124374.0,25.3043,25.3043,25.1775,25.2057,124374.0
2019-02-22 13:00:00,35.8,35.82,35.69,35.71,92140.0,25.2057,25.2198,25.1283,25.1423,92140.0
2019-02-22 13:30:00,35.71,35.8,35.7,35.8,58815.0,25.1423,25.2057,25.1353,25.2057,58815.0
2019-02-22 14:00:00,35.79,35.79,35.7,35.76,117339.0,25.1987,25.1987,25.1353,25.1775,117339.0
2019-02-22 14:30:00,35.76,35.77,35.62,35.63,95629.0,25.1775,25.1846,25.079,25.086,95629.0
2019-02-22 15:00:00,35.62,35.65,35.6,35.64,100125.0,25.079,25.1001,25.0649,25.0931,100125.0
2019-02-22 15:30:00,35.63,35.64,35.47,35.58,633730.0,25.086,25.0931,24.9734,25.0508,633730.0
2019-02-25 09:30:00,35.53,35.75,35.21,35.22,231100.0,25.0156,25.1705,24.7903,24.7973,231100.0
2019-02-25 10:00:00,35.21,35.3,35.06,35.08,145572.0,24.7903,24.8537,24.6847,24.6988,145572.0
2019-02-25 10:30:00,35.07,35.27,35.07,35.23,111164.0,24.6917,24.8325,24.6917,24.8044,111164.0
2019-02-25 11:00:00,35.23,35.25,35.06,35.11,166920.0,24.8044,24.8185,24.6847,24.7199,166920.0
2019-02-25 11:30:00,35.1,35.11,34.88,34.93,227217.0,24.7129,24.7199,24.558,24.5932,227217.0
2019-02-25 12:00:00,34.93,34.99,34.78,34.8,168037.0,24.5932,24.6354,24.4876,24.5016,168037.0
2019-02-25 12:30:00,34.8,34.86,34.65,34.66,169776.0,24.5016,24.5439,24.396,24.4031,169776.0
2019-02-25 13:00:00,34.65,34.73,34.62,34.67,188059.0,24.396,24.4523,24.3749,24.4101,188059.0
2019-02-25 13:30:00,34.67,34.93,34.66,34.9,109171.0,24.4101,24.5932,24.4031,24.572,109171.0
2019-02-25 14:00:00,34.91,35.06,34.9,35.04,84587.0,24.5791,24.6847,24.572,24.6706,84587.0
2019-02-25 14:30:00,35.04,35.08,35.0,35.02,151614.0,24.6706,24.6988,24.6424,24.6565,151614.0
2019-02-25 15:00:00,35.02,35.05,34.91,34.96,100051.0,24.6565,24.6776,24.5791,24.6143,100051.0
2019-02-25 15:30:00,34.95,35.09,34.94,35.04,446461.0,24.6072,24.7058,24.6002,24.6706,446461.0
2019-02-26 09:30:00,35.17,35.28,34.91,34.96,122866.0,24.7621,24.8396,24.5791,24.6143,122866.0
2019-02-26 10:00:00,34.97,35.04,34.95,35.0,88928.0,24.6213,24.6706,24.6072,24.6424,88928.0
2019-02-26 10:30:00,35.01,35.11,34.92,34.97,82585.0,24.6495,24.7199,24.5861,24.6213,82585.0
2019-02-26 11:00:00,34.97,35.08,34.97,35.03,93222.0,24.6213,24.6988,24.6213,24.6636,93222.0
2019-02-26 11:30:00,35.03,35.09,34.98,35.03,106041.0,24.6636,24.7058,24.6284,24.6636,106041.0
2019-02-26 12:00:00,35.03,35.12,35.02,35.11,66166.0,24.6636,24.7269,24.6565,24.7199,66166.0
2019-02-26 12:30:00,35.1,35.1,35.0,35.01,55698.0,24.7129,24.7129,24.6424,24.6495,55698.0
2019-02-26 13:00:00,35.02,35.02,34.96,34.97,70427.0,24.6565,24.6565,24.6143,24.6213,70427.0
2019-02-26 13:30:00,34.97,35.02,34.96,34.97,60415.0,24.6213,24.6565,24.6143,24.6213,60415.0
2019-02-26 14:00:00,34.97,35.03,34.97,34.98,85844.0,24.6213,24.6636,24.6213,24.6284,85844.0
2019-02-26 14:30:00,34.98,35.06,34.98,35.05,93678.0,24.6284,24.6847,24.6284,24.6776,93678.0
2019-02-26 15:00:00,35.06,35.11,35.01,35.03,115620.0,24.6847,24.7199,24.6495,24.6636,115620.0
2019-02-26 15:30:00,35.04,35.07,34.99,35.04,290755.0,24.6706,24.6917,24.6354,24.6706,290755.0
2019-02-27 09:30:00,34.88,35.07,34.88,34.94,104233.0,24.558,24.6917,24.558,24.6002,104233.0
2019-02-27 10:00:00,34.95,35.01,34.86,34.87,55366.0,24.6072,24.6495,24.5439,24.5509,55366.0
2019-02-27 10:30:00,34.89,34.93,34.78,34.8,164689.0,24.565,24.5932,24.4876,24.5016,164689.0
2019-02-27 11:00:00,34.81,34.86,34.71,34.85,111636.0,24.5087,24.5439,24.4383,24.5368,111636.0
2019-02-27 11:30:00,34.84,34.88,34.8,34.84,49089.0,24.5298,24.558,24.5016,24.5298,49089.0
2019-02-27 12:00:00,34.84,34.93,34.83,34.93,42373.0,24.5298,24.5932,24.5228,24.5932,42373.0
2019-02-27 12:30:00,34.92,35.03,34.92,35.02,55145.0,24.5861,24.6636,24.5861,24.6565,55145.0
2019-02-27 13:00:00,35.02,35.11,35.02,35.02,46518.0,24.6565,24.7199,24.6565,24.6565,46518.0
2019-02-27 13:30:00,35.03,35.03,34.91,34.93,64487.0,24.6636,24.6636,24.5791,24.5932,64487.0
2019-02-27 14:00:00,34.93,34.97,34.9,34.93,53671.0,24.5932,24.6213,24.572,24.5932,53671.0
2019-02-27 14:30:00,34.94,35.0,34.93,34.98,56297.0,24.6002,24.6424,24.5932,24.6284,56297.0
2019-02-27 15:00:00,34.99,35.1,34.96,35.03,76419.0,24.6354,24.7129,24.6143,24.6636,76419.0
2019-02-27 15:30:00,35.02,35.05,34.98,35.02,428331.0,24.6565,24.6776,24.6284,24.6565,428331.0
2019-02-28 09:30:00,35.0,35.22,34.98,35.15,151847.0,24.6424,24.7973,24.6284,24.7481,151847.0
2019-02-28 10:00:00,35.15,35.42,35.12,35.41,123858.0,24.7481,24.9382,24.7269,24.9311,123858.0
2019-02-28 10:30:00,35.41,35.58,35.41,35.54,157109.0,24.9311,25.0508,24.9311,25.0226,157109.0
2019-02-28 11:00:00,35.54,35.7,35.49,35.67,102072.0,25.0226,25.1353,24.9874,25.1142,102072.0
2019-02-28 11:30:00,35.66,35.72,35.62,35.7,72010.0,25.1071,25.1494,25.079,25.1353,72010.0
2019-02-28 12:00:00,35.7,35.8,35.69,35.74,89026.0,25.1353,25.2057,25.1283,25.1635,89026.0
2019-02-28 12:30:00,35.74,35.76,35.64,35.64,74473.0,25.1635,25.1775,25.0931,25.0931,74473.0
2019-02-28 13:00:00,35.65,35.68,35.53,35.54,104886.0,25.1001,25.1212,25.0156,25.0226,104886.0
2019-02-28 13:30:00,35.54,35.6,35.48,35.59,110981.0,25.0226,25.0649,24.9804,25.0578,110981.0
2019-02-28 14:00:00,35.59,35.6,35.46,35.55,124011.0,25.0578,25.0649,24.9663,25.0297,124011.0
2019-02-28 14:30:00,35.54,35.62,35.49,35.59,101444.0,25.0226,25.079,24.9874,25.0578,101444.0
2019-02-28 15:00:00,35.6,35.6,35.5,35.52,168506.0,25.0649,25.0649,24.9945,25.0086,168506.0
2019-02-28 15:30:00,35.52,35.53,35.35,35.41,731846.0,25.0086,25.0156,24.8889,24.9311,731846.0
2019-03-01 09:30:00,35.5,35.51,35.17,35.24,173365.0,24.9945,25.0015,24.7621,24.8114,173365.0
2019-03-01 10:00:00,35.23,35.23,34.99,35.03,73196.0,24.8044,24.8044,24.6354,24.6636,73196.0
2019-03-01 10:30:00,35.03,35.18,35.01,35.16,179807.0,24.6636,24.7692,24.6495,24.7551,179807.0
2019-03-01 11:00:00,35.16,35.19,35.01,35.05,87444.0,24.7551,24.7762,24.6495,24.6776,87444.0
2019-03-01 11:30:00,35.05,35.16,35.04,35.15,49767.0,24.6776,24.7551,24.6706,24.7481,49767.0
2019-03-01 12:00:00,35.14,35.14,35.05,35.07,67872.0,24.741,24.741,24.6776,24.6917,67872.0
2019-03-01 12:30:00,35.06,35.19,35.06,35.17,62295.0,24.6847,24.7762,24.6847,24.7621,62295.0
2019-03-01 13:00:00,35.17,35.38,35.17,35.38,89416.0,24.7621,24.91,24.7621,24.91,89416.0
2019-03-01 13:30:00,35.38,35.43,35.31,35.37,103712.0,24.91,24.9452,24.8607,24.903,103712.0
2019-03-01 14:00:00,35.37,35.65,35.36,35.64,148015.0,24.903,25.1001,24.8959,25.0931,148015.0
2019-03-01 14:30:00,35.65,35.67,35.56,35.59,143706.0,25.1001,25.1142,25.0367,25.0578,143706.0
2019-03-01 15:00:00,35.59,35.72,35.56,35.7,146292.0,25.0578,25.1494,25.0367,25.1353,146292.0
2019-03-01 15:30:00,35.7,35.85,35.69,35.78,460454.0,25.1353,25.2409,25.1283,25.1916,460454.0
2019-03-04 09:30:00,36.0,36.0,35.58,35.6,121084.0,25.3465,25.3465,25.0508,25.0649,121084.0
2019-03-04 10:00:00,35.61,35.65,35.46,35.46,92370.0,25.0719,25.1001,24.9663,24.9663,92370.0
2019-03-04 10:30:00,35.47,35.48,35.37,35.4,118913.0,24.9734,24.9804,24.903,24.9241,118913.0
2019-03-04 11:00:00,35.39,35.44,35.3,35.34,179441.0,24.917,24.9522,24.8537,24.8818,179441.0
2019-03-04 11:30:00,35.34,35.34,35.21,35.22,208988.0,24.8818,24.8818,24.7903,24.7973,208988.0
2019-03-04 12:00:00,35.22,35.32,35.18,35.22,181309.0,24.7973,24.8677,24.7692,24.7973,181309.0
2019-03-04 12:30:00,35.22,35.26,35.16,35.19,176388.0,24.7973,24.8255,24.7551,24.7762,176388.0
2019-03-04 13:00:00,35.19,35.34,35.15,35.34,92940.0,24.7762,24.8818,24.7481,24.8818,92940.0
2019-03-04 13:30:00,35.35,35.4,35.33,35.35,67942.0,24.8889,24.9241,24.8748,24.8889,67942.0
2019-03-04 14:00:00,35.35,35.49,35.32,35.48,76668.0,24.8889,24.9874,24.8677,24.9804,76668.0
2019-03-04 14:30:00,35.48,35.52,35.45,35.48,91981.0,24.9804,25.0086,24.9593,24.9804,91981.0
2019-03-04 15:00:00,35.48,35.58,35.43,35.55,94736.0,24.9804,25.0508,24.9452,25.0297,94736.0
2019-03-04 15:30:00,35.55,35.68,35.53,35.67,254341.0,25.0297,25.1212,25.0156,25.1142,254341.0
2019-03-05 09:30:00,35.64,35.77,35.52,35.63,246639.0,25.0931,25.1846,25.0086,25.086,246639.0
2019-03-05 10:00:00,35.64,35.68,35.51,35.62,239271.0,25.0931,25.1212,25.0015,25.079,239271.0
2019-03-05 10:30:00,35.61,35.62,35.51,35.52,132564.0,25.0719,25.079,25.0015,25.0086,132564.0
2019-03-05 11:00:00,35.53,35.57,35.37,35.4,120402.0,25.0156,25.0438,24.903,24.9241,120402.0
2019-03-05 11:30:00,35.4,35.44,35.34,35.43,88692.0,24.9241,24.9522,24.8818,24.9452,88692.0
2019-03-05 12:00:00,35.43,35.45,35.39,35.43,70305.0,24.9452,24.9593,24.917,24.9452,70305.0
2019-03-05 12:30:00,35.43,35.45,35.34,35.41,128083.0,24.9452,24.9593,24.8818,24.9311,128083.0
2019-03-05 13:00:00,35.41,35.41,35.36,35.38,63556.0,24.9311,24.9311,24.8959,24.91,63556.0
2019-03-05 13:30:00,35.38,35.46,35.37,35.44,84043.0,24.91,24.9663,24.903,24.9522,84043.0
2019-03-05 14:00:00,35.43,35.48,35.39,35.47,78530.0,24.9452,24.9804,24.917,24.9734,78530.0
2019-03-05 14:30:00,35.46,35.5,35.39,35.4,131351.0,24.9663,24.9945,24.917,24.9241,131351.0
2019-03-05 15:00:00,35.39,35.4,35.27,35.29,196590.0,24.917,24.9241,24.8325,24.8466,196590.0
2019-03-05 15:30:00,35.29,35.35,35.24,35.3,484517.0,24.8466,24.8889,24.8114,24.8537,484517.0
2019-03-06 09:30:00,35.57,35.58,35.23,35.28,201411.0,25.0438,25.0508,24.8044,24.8396,201411.0
2019-03-06 10:00:00,35.28,35.32,35.22,35.24,114940.0,24.8396,24.8677,24.7973,24.8114,114940.0
2019-03-06 10:30:00,35.24,35.27,35.21,35.24,157415.0,24.8114,24.8325,24.7903,24.8114,157415.0
2019-03-06 11:00:00,35.24,35.26,35.17,35.2,145694.0,24.8114,24.8255,24.7621,24.7833,145694.0
2019-03-06 11:30:00,35.2,35.25,35.19,35.24,66070.0,24.7833,24.8185,24.7762,24.8114,66070.0
2019-03-06 12:00:00,35.23,35.24,35.08,35.11,105373.0,24.8044,24.8114,24.6988,24.7199,105373.0
2019-03-06 12:30:00,35.1,35.2,35.1,35.14,74178.0,24.7129,24.7833,24.7129,24.741,74178.0
2019-03-06 13:00:00,35.14,35.17,35.1,35.14,83189.0,24.741,24.7621,24.7129,24.741,83189.0
2019-03-06 13:30:00,35.14,35.18,35.1,35.14,45884.0,24.741,24.7692,24.7129,24.741,45884.0
2019-03-06 14:00:00,35.15,35.17,35.12,35.15,53095.0,24.7481,24.7621,24.7269,24.7481,53095.0
2019-03-06 14:30:00,35.16,35.16,35.03,35.07,165627.0,24.7551,24.7551,24.6636,24.6917,165627.0
2019-03-06 15:00:00,35.08,35.1,35.01,35.04,153865.0,24.6988,24.7129,24.6495,24.6706,153865.0
2019-03-06 15:30:00,35.05,35.1,35.0,35.02,358133.0,24.6776,24.7129,24.6424,24.6565,358133.0
2019-03-07 09:30:00,35.1,35.12,34.84,34.97,208716.0,24.7129,24.7269,24.5298,24.6213,208716.0
2019-03-07 10:00:00,34.97,35.02,34.89,34.97,143916.0,24.6213,24.6565,24.565,24.6213,143916.0
2019-03-07 10:30:00,34.97,35.01,34.91,34.94,136702.0,24.6213,24.6495,24.5791,24.6002,136702.0
2019-03-07 11:00:00,34.96,35.02,34.94,35.02,90726.0,24.6143,24.6565,24.6002,24.6565,90726.0
2019-03-07 11:30:00,35.02,35.07,34.98,35.02,147266.0,24.6565,24.6917,24.6284,24.6565,147266.0
2019-03-07 12:00:00,35.02,35.14,35.0,35.14,112413.0,24.6565,24.741,24.6424,24.741,112413.0
2019-03-07 12:30:00,35.13,35.17,35.07,35.08,79387.0,24.734,24.7621,24.6917,24.6988,79387.0
2019-03-07 13:00:00,35.08,35.1,35.05,35.08,52615.0,24.6988,24.7129,24.6776,24.6988,52615.0
2019-03-07 13:30:00,35.07,35.08,34.99,35.03,113577.0,24.6917,24.6988,24.6354,24.6636,113577.0
2019-03-07 14:00:00,35.04,35.06,34.93,34.95,101317.0,24.6706,24.6847,24.5932,24.6072,101317.0
2019-03-07 14:30:00,34.95,34.96,34.84,34.84,185813.0,24.6072,24.6143,24.5298,24.5298,185813.0
2019-03-07 15:00:00,34.84,34.88,34.78,34.8,170731.0,24.5298,24.558,24.4876,24.5016,170731.0
2019-03-07 15:30:00,34.8,34.87,34.71,34.87,622399.0,24.5016,24.5509,24.4383,24.5509,622399.0
2019-03-08 09:30:00,34.78,35.02,34.75,34.89,79279.0,24.4876,24.6565,24.4664,24.565,79279.0
2019-03-08 10:00:00,34.9,34.91,34.53,34.6,94568.0,24.572,24.5791,24.3115,24.3608,94568.0
2019-03-08 10:30:00,34.59,34.72,34.56,34.67,85083.0,24.3538,24.4453,24.3327,24.4101,85083.0
2019-03-08 11:00:00,34.67,34.78,34.65,34.75,77391.0,24.4101,24.4876,24.396,24.4664,77391.0
2019-03-08 11:30:00,34.74,34.91,34.74,34.79,50312.0,24.4594,24.5791,24.4594,24.4946,50312.0
2019-03-08 12:00:00,34.79,34.84,34.7,34.73,110246.0,24.4946,24.5298,24.4312,24.4523,110246.0
2019-03-08 12:30:00,34.73,34.77,34.69,34.77,69580.0,24.4523,24.4805,24.4242,24.4805,69580.0
2019-03-08 13:00:00,34.76,34.78,34.68,34.71,102999.0,24.4735,24.4876,24.4171,24.4383,102999.0
2019-03-08 13:30:00,34.71,34.73,34.65,34.7,92185.0,24.4383,24.4523,24.396,24.4312,92185.0
2019-03-08 14:00:00,34.7,34.75,34.68,34.71,68804.0,24.4312,24.4664,24.4171,24.4383,68804.0
2019-03-08 14:30:00,34.72,34.73,34.67,34.69,60277.0,24.4453,24.4523,24.4101,24.4242,60277.0
2019-03-08 15:00:00,34.69,34.73,34.66,34.66,88489.0,24.4242,24.4523,24.4031,24.4031,88489.0
2019-03-08 15:30:00,34.66,34.81,34.66,34.79,297156.0,24.4031,24.5087,24.4031,24.4946,297156.0
2019-03-11 09:30:00,34.93,35.05,34.81,34.89,225152.0,24.5932,24.6776,24.5087,24.565,225152.0
2019-03-11 10:00:00,34.88,34.91,34.81,34.83,99033.0,24.558,24.5791,24.5087,24.5228,99033.0
2019-03-11 10:30:00,34.83,34.84,34.76,34.77,154113.0,24.5228,24.5298,24.4735,24.4805,154113.0
2019-03-11 11:00:00,34.76,34.85,34.71,34.77,165694.0,24.4735,24.5368,24.4383,24.4805,165694.0
2019-03-11 11:30:00,34.77,34.84,34.71,34.84,85233.0,24.4805,24.5298,24.4383,24.5298,85233.0
2019-03-11 12:00:00,34.83,34.84,34.77,34.79,103595.0,24.5228,24.5298,24.4805,24.4946,103595.0
2019-03-11 12:30:00,34.78,34.81,34.73,34.75,119130.0,24.4876,24.5087,24.4523,24.4664,119130.0
2019-03-11 13:00:00,34.75,34.81,34.74,34.8,60176.0,24.4664,24.5087,24.4594,24.5016,60176.0
2019-03-11 13:30:00,34.81,34.97,34.8,34.96,95411.0,24.5087,24.6213,24.5016,24.6143,95411.0
2019-03-11 14:00:00,34.96,34.98,34.88,34.96,125114.0,24.6143,24.6284,24.558,24.6143,125114.0
2019-03-11 14:30:00,34.96,35.0,34.93,34.98,138467.0,24.6143,24.6424,24.5932,24.6284,138467.0
2019-03-11 15:00:00,34.98,35.0,34.89,34.94,223448.0,24.6284,24.6424,24.565,24.6002,223448.0
2019-03-11 15:30:00,34.94,35.0,34.9,34.98,440094.0,24.6002,24.6424,24.572,24.6284,440094.0
2019-03-12 09:30:00,35.18,35.25,34.94,34.95,133444.0,24.7692,24.8185,24.6002,24.6072,133444.0
2019-03-12 10:00:00,34.95,34.97,34.89,34.91,109110.0,24.6072,24.6213,24.565,24.5791,109110.0
2019-03-12 10:30:00,34.9,34.95,34.86,34.9,88743.0,24.572,24.6072,24.5439,24.572,88743.0
2019-03-12 11:00:00,34.91,35.08,34.9,35.02,215554.0,24.5791,24.6988,24.572,24.6565,215554.0
2019-03-12 11:30:00,35.02,35.05,34.97,35.04,92878.0,24.6565,24.6776,24.6213,24.6706,92878.0
2019-03-12 12:00:00,35.04,35.05,34.95,34.99,142127.0,24.6706,24.6776,24.6072,24.6354,142127.0
2019-03-12 12:30:00,34.99,35.02,34.97,35.0,64555.0,24.6354,24.6565,24.6213,24.6424,64555.0
2019-03-12 13:00:00,35.01,35.02,34.98,35.0,153555.0,24.6495,24.6565,24.6284,24.6424,153555.0
2019-03-12 13:30:00,35.0,35.01,34.98,35.0,99118.0,24.6424,24.6495,24.6284,24.6424,99118.0
2019-03-12 14:00:00,34.99,35.09,34.99,35.01,141125.0,24.6354,24.7058,24.6354,24.6495,141125.0
2019-03-12 14:30:00,35.01,35.05,34.99,35.02,147884.0,24.6495,24.6776,24.6354,24.6565,147884.0
2019-03-12 15:00:00,35.01,35.03,34.98,35.0,161607.0,24.6495,24.6636,24.6284,24.6424,161607.0
2019-03-12 15:30:00,35.01,35.15,35.01,35.1,266183.0,24.6495,24.7481,24.6495,24.7129,266183.0
2019-03-13 09:30:00,35.13,35.38,35.1,35.34,163156.0,24.734,24.91,24.7129,24.8818,163156.0
2019-03-13 10:00:00,35.34,35.46,35.29,35.33,142562.0,24.8818,24.9663,24.8466,24.8748,142562.0
2019-03-13 10:30:00,35.32,35.4,35.29,35.37,98865.0,24.8677,24.9241,24.8466,24.903,98865.0
2019-03-13 11:00:00,35.38,35.42,35.33,35.4,84332.0,24.91,24.9382,24.8748,24.9241,84332.0
2019-03-13 11:30:00,35.4,35.42,35.37,35.4,55521.0,24.9241,24.9382,24.903,24.9241,55521.0
2019-03-13 12:00:00,35.4,35.43,35.22,35.24,216117.0,24.9241,24.9452,24.7973,24.8114,216117.0
2019-03-13 12:30:00,35.24,35.25,35.15,35.16,106690.0,24.8114,24.8185,24.7481,24.7551,106690.0
2019-03-13 13:00:00,35.17,35.23,35.16,35.2,144823.0,24.7621,24.8044,24.7551,24.7833,144823.0
2019-03-13 13:30:00,35.2,35.21,35.15,35.18,93780.0,24.7833,24.7903,24.7481,24.7692,93780.0
2019-03-13 14:00:00,35.18,35.22,35.13,35.18,117386.0,24.7692,24.7973,24.734,24.7692,117386.0
2019-03-13 14:30:00,35.18,35.26,35.17,35.25,130214.0,24.7692,24.8255,24.7621,24.8185,130214.0
2019-03-13 15:00:00,35.24,35.27,35.21,35.22,98106.0,24.8114,24.8325,24.7903,24.7973,98106.0
2019-03-13 15:30:00,35.21,35.32,35.21,35.28,244469.0,24.7903,24.8677,24.7903,24.8396,244469.0
2019-03-14 09:30:00,34.79,34.88,34.65,34.8,148041.0,24.925,24.9895,24.8247,24.9322,148041.0
2019-03-14 10:00:00,34.81,34.83,34.71,34.75,70161.0,24.9394,24.9537,24.8677,24.8964,70161.0
2019-03-14 10:30:00,34.75,34.85,34.74,34.83,92375.0,24.8964,24.968,24.8892,24.9537,92375.0
2019-03-14 11:00:00,34.83,34.91,34.81,34.86,103144.0,24.9537,25.011,24.9394,24.9752,103144.0
2019-03-14 11:30:00,34.86,34.92,34.85,34.89,127993.0,24.9752,25.0182,24.968,24.9967,127993.0
2019-03-14 12:00:00,34.9,34.98,34.87,34.92,111335.0,25.0038,25.0611,24.9823,25.0182,111335.0
2019-03-14 12:30:00,34.93,34.95,34.82,34.83,62183.0,25.0253,25.0397,24.9465,24.9537,62183.0
2019-03-14 13:00:00,34.83,34.83,34.72,34.72,60415.0,24.9537,24.9537,24.8749,24.8749,60415.0
2019-03-14 13:30:00,34.73,34.74,34.65,34.68,72245.0,24.882,24.8892,24.8247,24.8462,72245.0
2019-03-14 14:00:00,34.68,34.71,34.64,34.66,97544.0,24.8462,24.8677,24.8176,24.8319,97544.0
2019-03-14 14:30:00,34.66,34.67,34.61,34.66,60559.0,24.8319,24.8391,24.7961,24.8319,60559.0
2019-03-14 15:00:00,34.66,34.71,34.65,34.71,79735.0,24.8319,24.8677,24.8247,24.8677,79735.0
2019-03-14 15:30:00,34.71,34.79,34.69,34.77,200407.0,24.8677,24.925,24.8534,24.9107,200407.0
2019-03-15 09:30:00,34.79,34.95,34.74,34.76,389985.0,24.925,25.0397,24.8892,24.9035,389985.0
2019-03-15 10:00:00,34.76,34.84,34.67,34.83,91805.0,24.9035,24.9608,24.8391,24.9537,91805.0
2019-03-15 10:30:00,34.82,34.9,34.78,34.89,103564.0,24.9465,25.0038,24.9179,24.9967,103564.0
2019-03-15 11:00:00,34.88,34.88,34.79,34.85,75840.0,24.9895,24.9895,24.925,24.968,75840.0
2019-03-15 11:30:00,34.86,34.86,34.8,34.84,39289.0,24.9752,24.9752,24.9322,24.9608,39289.0
2019-03-15 12:00:00,34.85,34.91,34.82,34.91,54183.0,24.968,25.011,24.9465,25.011,54183.0
2019-03-15 12:30:00,34.9,34.95,34.9,34.93,52056.0,25.0038,25.0397,25.0038,25.0253,52056.0
2019-03-15 13:00:00,34.93,34.94,34.85,34.86,58737.0,25.0253,25.0325,24.968,24.9752,58737.0
2019-03-15 13:30:00,34.86,34.9,34.85,34.87,42739.0,24.9752,25.0038,24.968,24.9823,42739.0
2019-03-15 14:00:00,34.87,34.89,34.81,34.85,45869.0,24.9823,24.9967,24.9394,24.968,45869.0
2019-03-15 14:30:00,34.85,34.89,34.81,34.82,51808.0,24.968,24.9967,24.9394,24.9465,51808.0
2019-03-15 15:00:00,34.83,34.9,34.81,34.88,60717.0,24.9537,25.0038,24.9394,24.9895,60717.0
2019-03-15 15:30:00,34.88,34.94,34.83,34.93,347804.0,24.9895,25.0325,24.9537,25.0253,347804.0
2019-03-18 09:30:00,34.9,34.99,34.81,34.87,93934.0,25.0038,25.0683,24.9394,24.9823,93934.0
2019-03-18 10:00:00,34.86,34.93,34.69,34.78,132128.0,24.9752,25.0253,24.8534,24.9179,132128.0
2019-03-18 10:30:00,34.79,34.86,34.73,34.79,69409.0,24.925,24.9752,24.882,24.925,69409.0
2019-03-18 11:00:00,34.79,34.8,34.67,34.68,74664.0,24.925,24.9322,24.8391,24.8462,74664.0
2019-03-18 11:30:00,34.69,34.73,34.6,34.7,55627.0,24.8534,24.882,24.7889,24.8605,55627.0
2019-03-18 12:00:00,34.7,34.71,34.63,34.66,72081.0,24.8605,24.8677,24.8104,24.8319,72081.0
2019-03-18 12:30:00,34.66,34.67,34.6,34.63,75620.0,24.8319,24.8391,24.7889,24.8104,75620.0
2019-03-18 13:00:00,34.62,34.66,34.6,34.65,45141.0,24.8032,24.8319,24.7889,24.8247,45141.0
2019-03-18 13:30:00,34.65,34.72,34.64,34.69,30645.0,24.8247,24.8749,24.8176,24.8534,30645.0
2019-03-18 14:00:00,34.69,34.74,34.68,34.68,50350.0,24.8534,24.8892,24.8462,24.8462,50350.0
2019-03-18 14:30:00,34.68,34.69,34.63,34.65,58355.0,24.8462,24.8534,24.8104,24.8247,58355.0
2019-03-18 15:00:00,34.65,34.67,34.59,34.6,74644.0,24.8247,24.8391,24.7817,24.7889,74644.0
2019-03-18 15:30:00,34.61,34.82,34.6,34.81,228304.0,24.7961,24.9465,24.7889,24.9394,228304.0
2019-03-19 09:30:00,34.82,34.99,34.75,34.87,101565.0,24.9465,25.0683,24.8964,24.9823,101565.0
2019-03-19 10:00:00,34.87,34.89,34.68,34.73,78118.0,24.9823,24.9967,24.8462,24.882,78118.0
2019-03-19 10:30:00,34.73,34.77,34.66,34.72,35991.0,24.882,24.9107,24.8319,24.8749,35991.0
2019-03-19 11:00:00,34.72,34.72,34.66,34.71,48488.0,24.8749,24.8749,24.8319,24.8677,48488.0
2019-03-19 11:30:00,34.7,34.76,34.64,34.76,93052.0,24.8605,24.9035,24.8176,24.9035,93052.0
2019-03-19 12:00:00,34.76,34.76,34.69,34.73,96463.0,24.9035,24.9035,24.8534,24.882,96463.0
2019-03-19 12:30:00,34.73,34.74,34.61,34.7,55697.0,24.882,24.8892,24.7961,24.8605,55697.0
2019-03-19 13:00:00,34.7,34.72,34.65,34.67,47836.0,24.8605,24.8749,24.8247,24.8391,47836.0
2019-03-19 13:30:00,34.67,34.73,34.66,34.66,56566.0,24.8391,24.882,24.8319,24.8319,56566.0
2019-03-19 14:00:00,34.66,34.68,34.61,34.63,71763.0,24.8319,24.8462,24.7961,24.8104,71763.0
2019-03-19 14:30:00,34.63,34.64,34.51,34.52,78488.0,24.8104,24.8176,24.7244,24.7316,78488.0
2019-03-19 15:00:00,34.53,34.53,34.46,34.51,113563.0,24.7388,24.7388,24.6886,24.7244,113563.0
2019-03-19 15:30:00,34.5,34.54,34.41,34.51,435753.0,24.7173,24.7459,24.6528,24.7244,435753.0
2019-03-20 09:30:00,34.5,34.55,34.27,34.29,133182.0,24.7173,24.7531,24.5525,24.5668,133182.0
2019-03-20 10:00:00,34.3,34.31,34.14,34.2,128011.0,24.574,24.5811,24.4593,24.5023,128011.0
2019-03-20 10:30:00,34.2,34.22,34.1,34.12,86149.0,24.5023,24.5167,24.4307,24.445,86149.0
2019-03-20 11:00:00,34.12,34.23,34.11,34.23,65874.0,24.445,24.5238,24.4378,24.5238,65874.0
2019-03-20 11:30:00,34.23,34.26,34.15,34.16,94502.0,24.5238,24.5453,24.4665,24.4737,94502.0
2019-03-20 12:00:00,34.15,34.19,34.12,34.15,61630.0,24.4665,24.4952,24.445,24.4665,61630.0
2019-03-20 12:30:00,34.15,34.2,34.09,34.19,112435.0,24.4665,24.5023,24.4235,24.4952,112435.0
2019-03-20 13:00:00,34.18,34.19,34.16,34.18,68724.0,24.488,24.4952,24.4737,24.488,68724.0
2019-03-20 13:30:00,34.18,34.2,34.16,34.2,67405.0,24.488,24.5023,24.4737,24.5023,67405.0
2019-03-20 14:00:00,34.2,34.64,34.18,34.63,179970.0,24.5023,24.8176,24.488,24.8104,179970.0
2019-03-20 14:30:00,34.65,34.7,34.55,34.58,113416.0,24.8247,24.8605,24.7531,24.7746,113416.0
2019-03-20 15:00:00,34.58,34.62,34.48,34.49,95368.0,24.7746,24.8032,24.7029,24.7101,95368.0
2019-03-20 15:30:00,34.48,34.49,34.34,34.4,263715.0,24.7029,24.7101,24.6026,24.6456,263715.0
2019-03-21 09:30:00,34.4,34.6,34.31,34.54,220007.0,24.6456,24.7889,24.5811,24.7459,220007.0
2019-03-21 10:00:00,34.55,34.72,34.53,34.7,189165.0,24.7531,24.8749,24.7388,24.8605,189165.0
2019-03-21 10:30:00,34.7,34.74,34.64,34.7,106131.0,24.8605,24.8892,24.8176,24.8605,106131.0
2019-03-21 11:00:00,34.7,34.86,34.69,34.8,119368.0,24.8605,24.9752,24.8534,24.9322,119368.0
2019-03-21 11:30:00,34.8,34.85,34.75,34.84,76336.0,24.9322,24.968,24.8964,24.9608,76336.0
2019-03-21 12:00:00,34.84,34.91,34.8,34.83,78419.0,24.9608,25.011,24.9322,24.9537,78419.0
2019-03-21 12:30:00,34.84,34.88,34.77,34.88,75665.0,24.9608,24.9895,24.9107,24.9895,75665.0
2019-03-21 13:00:00,34.88,34.95,34.88,34.93,112148.0,24.9895,25.0397,24.9895,25.0253,112148.0
2019-03-21 13:30:00,34.93,34.98,34.9,34.93,85294.0,25.0253,25.0611,25.0038,25.0253,85294.0
2019-03-21 14:00:00,34.94,35.01,34.93,34.99,84192.0,25.0325,25.0826,25.0253,25.0683,84192.0
2019-03-21 14:30:00,34.99,35.06,34.98,35.04,107145.0,25.0683,25.1185,25.0611,25.1041,107145.0
2019-03-21 15:00:00,35.04,35.13,35.02,35.11,195775.0,25.1041,25.1686,25.0898,25.1543,195775.0
2019-03-21 15:30:00,35.1,35.24,35.09,35.23,586902.0,25.1471,25.2474,25.14,25.2403,586902.0
2019-03-22 09:30:00,35.17,35.53,35.1,35.51,344505.0,25.1973,25.4552,25.1471,25.4409,344505.0
2019-03-22 10:00:00,35.51,35.59,35.44,35.55,173298.0,25.4409,25.4982,25.3907,25.4695,173298.0
2019-03-22 10:30:00,35.56,35.72,35.51,35.66,194343.0,25.4767,25.5913,25.4409,25.5483,194343.0
2019-03-22 11:00:00,35.66,35.7,35.57,35.62,120586.0,25.5483,25.577,25.4839,25.5197,120586.0
2019-03-22 11:30:00,35.62,35.63,35.36,35.37,114582.0,25.5197,25.5268,25.3334,25.3406,114582.0
2019-03-22 12:00:00,35.36,35.41,35.23,35.24,220664.0,25.3334,25.3692,25.2403,25.2474,220664.0
2019-03-22 12:30:00,35.24,35.26,35.17,35.21,56269.0,25.2474,25.2618,25.1973,25.2259,56269.0
2019-03-22 13:00:00,35.21,35.26,35.18,35.26,70339.0,25.2259,25.2618,25.2044,25.2618,70339.0
2019-03-22 13:30:00,35.27,35.38,35.26,35.31,201668.0,25.2689,25.3477,25.2618,25.2976,201668.0
2019-03-22 14:00:00,35.31,35.4,35.28,35.4,101321.0,25.2976,25.3621,25.2761,25.3621,101321.0
2019-03-22 14:30:00,35.39,35.44,35.34,35.34,263659.0,25.3549,25.3907,25.3191,25.3191,263659.0
2019-03-22 15:00:00,35.34,35.36,35.16,35.16,291241.0,25.3191,25.3334,25.1901,25.1901,291241.0
2019-03-22 15:30:00,35.16,35.19,35.08,35.12,380937.0,25.1901,25.2116,25.1328,25.1615,380937.0
2019-03-25 09:30:00,35.12,35.25,35.11,35.13,111956.0,25.1615,25.2546,25.1543,25.1686,111956.0
2019-03-25 10:00:00,35.13,35.14,35.06,35.11,92573.0,25.1686,25.1758,25.1185,25.1543,92573.0
2019-03-25 10:30:00,35.12,35.21,35.11,35.19,183452.0,25.1615,25.2259,25.1543,25.2116,183452.0
2019-03-25 11:00:00,35.19,35.28,35.14,35.27,354167.0,25.2116,25.2761,25.1758,25.2689,354167.0
2019-03-25 11:30:00,35.26,35.31,35.12,35.14,124095.0,25.2618,25.2976,25.1615,25.1758,124095.0
2019-03-25 12:00:00,35.12,35.25,35.11,35.2,60358.0,25.1615,25.2546,25.1543,25.2188,60358.0
2019-03-25 12:30:00,35.21,35.24,35.18,35.23,61843.0,25.2259,25.2474,25.2044,25.2403,61843.0
2019-03-25 13:00:00,35.23,35.23,35.17,35.2,117730.0,25.2403,25.2403,25.1973,25.2188,117730.0
2019-03-25 13:30:00,35.2,35.2,35.11,35.12,41378.0,25.2188,25.2188,25.1543,25.1615,41378.0
2019-03-25 14:00:00,35.12,35.21,35.11,35.19,92340.0,25.1615,25.2259,25.1543,25.2116,92340.0
2019-03-25 14:30:00,35.19,35.23,35.14,35.21,177394.0,25.2116,25.2403,25.1758,25.2259,177394.0
2019-03-25 15:00:00,35.21,35.22,35.15,35.16,68220.0,25.2259,25.2331,25.1829,25.1901,68220.0
2019-03-25 15:30:00,35.16,35.18,35.09,35.17,220723.0,25.1901,25.2044,25.14,25.1973,220723.0
2019-03-26 09:30:00,35.26,35.39,35.25,35.3,157650.0,25.2618,25.3549,25.2546,25.2904,157650.0
2019-03-26 10:00:00,35.32,35.39,35.31,35.35,201940.0,25.3047,25.3549,25.2976,25.3262,201940.0
2019-03-26 10:30:00,35.34,35.38,35.23,35.3,200551.0,25.3191,25.3477,25.2403,25.2904,200551.0
2019-03-26 11:00:00,35.3,35.39,35.28,35.3,144712.0,25.2904,25.3549,25.2761,25.2904,144712.0
2019-03-26 11:30:00,35.3,35.32,35.24,35.27,104111.0,25.2904,25.3047,25.2474,25.2689,104111.0
2019-03-26 12:00:00,35.27,35.35,35.25,35.32,92736.0,25.2689,25.3262,25.2546,25.3047,92736.0
2019-03-26 12:30:00,35.32,35.35,35.28,35.3,106419.0,25.3047,25.3262,25.2761,25.2904,106419.0
2019-03-26 13:00:00,35.31,35.38,35.3,35.33,153862.0,25.2976,25.3477,25.2904,25.3119,153862.0
2019-03-26 13:30:00,35.33,35.52,35.32,35.5,193912.0,25.3119,25.448,25.3047,25.4337,193912.0
2019-03-26 14:00:00,35.5,35.55,35.48,35.51,156802.0,25.4337,25.4695,25.4194,25.4409,156802.0
2019-03-26 14:30:00,35.51,35.52,35.44,35.48,93796.0,25.4409,25.448,25.3907,25.4194,93796.0
2019-03-26 15:00:00,35.48,35.51,35.41,35.41,150057.0,25.4194,25.4409,25.3692,25.3692,150057.0
2019-03-26 15:30:00,35.41,35.58,35.39,35.53,371837.0,25.3692,25.491,25.3549,25.4552,371837.0
2019-03-27 09:30:00,35.52,35.68,35.5,35.55,60138.0,25.448,25.5627,25.4337,25.4695,60138.0
2019-03-27 10:00:00,35.55,35.6,35.49,35.5,36753.0,25.4695,25.5053,25.4265,25.4337,36753.0
2019-03-27 10:30:00,35.49,35.52,35.29,35.3,68008.0,25.4265,25.448,25.2832,25.2904,68008.0
2019-03-27 11:00:00,35.29,35.35,35.24,35.24,115349.0,25.2832,25.3262,25.2474,25.2474,115349.0
2019-03-27 11:30:00,35.24,35.33,35.2,35.33,116348.0,25.2474,25.3119,25.2188,25.3119,116348.0
2019-03-27 12:00:00,35.33,35.43,35.3,35.37,61948.0,25.3119,25.3835,25.2904,25.3406,61948.0
2019-03-27 12:30:00,35.36,35.46,35.35,35.43,59224.0,25.3334,25.405,25.3262,25.3835,59224.0
2019-03-27 13:00:00,35.42,35.47,35.39,35.42,74222.0,25.3764,25.4122,25.3549,25.3764,74222.0
2019-03-27 13:30:00,35.42,35.5,35.39,35.48,50658.0,25.3764,25.4337,25.3549,25.4194,50658.0
2019-03-27 14:00:00,35.48,35.52,35.45,35.5,58126.0,25.4194,25.448,25.3979,25.4337,58126.0
2019-03-27 14:30:00,35.5,35.53,35.45,35.52,53522.0,25.4337,25.4552,25.3979,25.448,53522.0
2019-03-27 15:00:00,35.51,35.51,35.45,35.51,51598.0,25.4409,25.4409,25.3979,25.4409,51598.0
2019-03-27 15:30:00,35.52,35.57,35.42,35.45,245810.0,25.448,25.4839,25.3764,25.3979,245810.0
2019-03-28 09:30:00,35.56,35.75,35.52,35.64,82005.0,25.4767,25.6128,25.448,25.534,82005.0
2019-03-28 10:00:00,35.64,35.91,35.6,35.9,248144.0,25.534,25.7274,25.5053,25.7203,248144.0
2019-03-28 10:30:00,35.91,35.94,35.61,35.64,150433.0,25.7274,25.7489,25.5125,25.534,150433.0
2019-03-28 11:00:00,35.65,35.67,35.57,35.57,79866.0,25.5412,25.5555,25.4839,25.4839,79866.0
2019-03-28 11:30:00,35.57,35.6,35.53,35.57,44816.0,25.4839,25.5053,25.4552,25.4839,44816.0
2019-03-28 12:00:00,35.56,35.57,35.46,35.52,53417.0,25.4767,25.4839,25.405,25.448,53417.0
2019-03-28 12:30:00,35.52,35.6,35.51,35.59,34065.0,25.448,25.5053,25.4409,25.4982,34065.0
2019-03-28 13:00:00,35.59,35.61,35.55,35.58,47827.0,25.4982,25.5125,25.4695,25.491,47827.0
2019-03-28 13:30:00,35.57,35.6,35.56,35.59,34972.0,25.4839,25.5053,25.4767,25.4982,34972.0
2019-03-28 14:00:00,35.59,35.62,35.55,35.57,55654.0,25.4982,25.5197,25.4695,25.4839,55654.0
2019-03-28 14:30:00,35.56,35.56,35.48,35.53,67944.0,25.4767,25.4767,25.4194,25.4552,67944.0
2019-03-28 15:00:00,35.54,35.62,35.51,35.58,120332.0,25.4624,25.5197,25.4409,25.491,120332.0
2019-03-28 15:30:00,35.59,35.63,35.53,35.63,505263.0,25.4982,25.5268,25.4552,25.5268,505263.0
2019-03-29 09:30:00,35.74,35.8,35.62,35.71,101968.0,25.6056,25.6486,25.5197,25.5842,101968.0
2019-03-29 10:00:00,35.71,35.8,35.67,35.78,77567.0,25.5842,25.6486,25.5555,25.6343,77567.0
2019-03-29 10:30:00,35.79,35.83,35.71,35.73,71439.0,25.6415,25.6701,25.5842,25.5985,71439.0
2019-03-29 11:00:00,35.72,35.73,35.62,35.64,49862.0,25.5913,25.5985,25.5197,25.534,49862.0
2019-03-29 11:30:00,35.64,35.65,35.52,35.54,62299.0,25.534,25.5412,25.448,25.4624,62299.0
2019-03-29 12:00:00,35.54,35.55,35.46,35.48,69472.0,25.4624,25.4695,25.405,25.4194,69472.0
2019-03-29 12:30:00,35.48,35.51,35.46,35.49,39082.0,25.4194,25.4409,25.405,25.4265,39082.0
2019-03-29 13:00:00,35.49,35.56,35.49,35.54,61409.0,25.4265,25.4767,25.4265,25.4624,61409.0
2019-03-29 13:30:00,35.55,35.56,35.47,35.48,49883.0,25.4695,25.4767,25.4122,25.4194,49883.0
2019-03-29 14:00:00,35.48,35.54,35.44,35.45,126628.0,25.4194,25.4624,25.3907,25.3979,126628.0
2019-03-29 14:30:00,35.45,35.52,35.44,35.5,208639.0,25.3979,25.448,25.3907,25.4337,208639.0
2019-03-29 15:00:00,35.5,35.52,35.42,35.43,161522.0,25.4337,25.448,25.3764,25.3835,161522.0
2019-03-29 15:30:00,35.44,35.48,35.34,35.45,419987.0,25.3907,25.4194,25.3191,25.3979,419987.0
2019-04-01 09:30:00,35.47,35.55,35.25,35.35,186007.0,25.4122,25.4695,25.2546,25.3262,186007.0
2019-04-01 10:00:00,35.36,35.44,35.21,35.21,245843.0,25.3334,25.3907,25.2259,25.2259,245843.0
2019-04-01 10:30:00,35.22,35.39,35.21,35.37,99471.0,25.2331,25.3549,25.2259,25.3406,99471.0
2019-04-01 11:00:00,35.37,35.44,35.26,35.28,107082.0,25.3406,25.3907,25.2618,25.2761,107082.0
2019-04-01 11:30:00,35.28,35.42,35.27,35.4,74867.0,25.2761,25.3764,25.2689,25.3621,74867.0
2019-04-01 12:00:00,35.41,35.73,35.41,35.69,141039.0,25.3692,25.5985,25.3692,25.5698,141039.0
2019-04-01 12:30:00,35.68,35.68,35.51,35.59,39474.0,25.5627,25.5627,25.4409,25.4982,39474.0
2019-04-01 13:00:00,35.59,35.66,35.59,35.64,48531.0,25.4982,25.5483,25.4982,25.534,48531.0
2019-04-01 13:30:00,35.63,35.64,35.58,35.62,62552.0,25.5268,25.534,25.491,25.5197,62552.0
2019-04-01 14:00:00,35.62,35.65,35.53,35.54,48757.0,25.5197,25.5412,25.4552,25.4624,48757.0
2019-04-01 14:30:00,35.54,35.6,35.5,35.59,73318.0,25.4624,25.5053,25.4337,25.4982,73318.0
2019-04-01 15:00:00,35.59,35.62,35.54,35.54,118453.0,25.4982,25.5197,25.4624,25.4624,118453.0
2019-04-01 15:30:00,35.55,35.81,35.54,35.75,367873.0,25.4695,25.6558,25.4624,25.6128,367873.0
2019-04-02 09:30:00,35.68,35.71,35.3,35.5,177895.0,25.5627,25.5842,25.2904,25.4337,177895.0
2019-04-02 10:00:00,35.49,35.57,35.42,35.49,79489.0,25.4265,25.4839,25.3764,25.4265,79489.0
2019-04-02 10:30:00,35.49,35.64,35.45,35.62,92549.0,25.4265,25.534,25.3979,25.5197,92549.0
2019-04-02 11:00:00,35.62,35.64,35.48,35.54,151578.0,25.5197,25.534,25.4194,25.4624,151578.0
2019-04-02 11:30:00,35.53,35.59,35.48,35.54,98179.0,25.4552,25.4982,25.4194,25.4624,98179.0
2019-04-02 12:00:00,35.55,35.58,35.5,35.57,57415.0,25.4695,25.491,25.4337,25.4839,57415.0
2019-04-02 12:30:00,35.57,35.64,35.49,35.59,105900.0,25.4839,25.534,25.4265,25.4982,105900.0
2019-04-02 13:00:00,35.6,35.66,35.59,35.64,60601.0,25.5053,25.5483,25.4982,25.534,60601.0
2019-04-02 13:30:00,35.64,35.71,35.59,35.59,59626.0,25.534,25.5842,25.4982,25.4982,59626.0
2019-04-02 14:00:00,35.6,35.66,35.57,35.61,41199.0,25.5053,25.5483,25.4839,25.5125,41199.0
2019-04-02 14:30:00,35.61,35.68,35.61,35.65,104077.0,25.5125,25.5627,25.5125,25.5412,104077.0
2019-04-02 15:00:00,35.65,35.68,35.61,35.66,79044.0,25.5412,25.5627,25.5125,25.5483,79044.0
2019-04-02 15:30:00,35.66,35.78,35.6,35.78,266277.0,25.5483,25.6343,25.5053,25.6343,266277.0
2019-04-03 09:30:00,35.78,35.81,35.56,35.71,102751.0,25.6343,25.6558,25.4767,25.5842,102751.0
2019-04-03 10:00:00,35.7,35.75,35.65,35.73,85519.0,25.577,25.6128,25.5412,25.5985,85519.0
2019-04-03 10:30:00,35.72,35.8,35.68,35.75,55728.0,25.5913,25.6486,25.5627,25.6128,55728.0
2019-04-03 11:00:00,35.75,35.87,35.73,35.87,72989.0,25.6128,25.6988,25.5985,25.6988,72989.0
2019-04-03 11:30:00,35.86,35.87,35.78,35.82,76711.0,25.6916,25.6988,25.6343,25.663,76711.0
2019-04-03 12:00:00,35.82,35.86,35.8,35.8,49675.0,25.663,25.6916,25.6486,25.6486,49675.0
2019-04-03 12:30:00,35.81,35.83,35.78,35.83,65721.0,25.6558,25.6701,25.6343,25.6701,65721.0
2019-04-03 13:00:00,35.83,35.84,35.75,35.8,43376.0,25.6701,25.6773,25.6128,25.6486,43376.0
2019-04-03 13:30:00,35.8,35.82,35.77,35.79,36711.0,25.6486,25.663,25.6271,25.6415,36711.0
2019-04-03 14:00:00,35.78,35.81,35.76,35.76,44560.0,25.6343,25.6558,25.62,25.62,44560.0
2019-04-03 14:30:00,35.77,35.79,35.73,35.77,41021.0,25.6271,25.6415,25.5985,25.6271,41021.0
2019-04-03 15:00:00,35.76,35.8,35.71,35.75,68801.0,25.62,25.6486,25.5842,25.6128,68801.0
2019-04-03 15:30:00,35.75,35.89,35.75,35.89,260639.0,25.6128,25.7131,25.6128,25.7131,260639.0
2019-04-04 09:30:00,35.9,35.96,35.83,35.95,61965.0,25.7203,25.7633,25.6701,25.7561,61965.0
2019-04-04 10:00:00,35.96,35.96,35.83,35.92,56907.0,25.7633,25.7633,25.6701,25.7346,56907.0
2019-04-04 10:30:00,35.91,35.92,35.84,35.9,30605.0,25.7274,25.7346,25.6773,25.7203,30605.0
2019-04-04 11:00:00,35.9,35.91,35.75,35.82,41472.0,25.7203,25.7274,25.6128,25.663,41472.0
2019-04-04 11:30:00,35.83,35.84,35.75,35.75,50933.0,25.6701,25.6773,25.6128,25.6128,50933.0
2019-04-04 12:00:00,35.75,35.81,35.73,35.81,38325.0,25.6128,25.6558,25.5985,25.6558,38325.0
2019-04-04 12:30:00,35.8,35.84,35.77,35.81,50997.0,25.6486,25.6773,25.6271,25.6558,50997.0
2019-04-04 13:00:00,35.82,35.87,35.8,35.83,44720.0,25.663,25.6988,25.6486,25.6701,44720.0
2019-04-04 13:30:00,35.83,35.86,35.79,35.79,25685.0,25.6701,25.6916,25.6415,25.6415,25685.0
2019-04-04 14:00:00,35.8,35.83,35.77,35.83,41297.0,25.6486,25.6701,25.6271,25.6701,41297.0
2019-04-04 14:30:00,35.83,35.93,35.81,35.87,50057.0,25.6701,25.7418,25.6558,25.6988,50057.0
2019-04-04 15:00:00,35.88,35.96,35.86,35.91,89204.0,25.7059,25.7633,25.6916,25.7274,89204.0
2019-04-04 15:30:00,35.91,35.96,35.87,35.94,157477.0,25.7274,25.7633,25.6988,25.7489,157477.0
2019-04-05 09:30:00,35.97,36.25,35.97,36.23,122204.0,25.7704,25.971,25.7704,25.9567,122204.0
2019-04-05 10:00:00,36.23,36.31,36.17,36.25,69744.0,25.9567,26.014,25.9137,25.971,69744.0
2019-04-05 10:30:00,36.26,36.27,36.18,36.24,54938.0,25.9782,25.9854,25.9209,25.9639,54938.0
2019-04-05 11:00:00,36.23,36.28,36.17,36.2,80079.0,25.9567,25.9925,25.9137,25.9352,80079.0
2019-04-05 11:30:00,36.19,36.22,36.12,36.19,58807.0,25.928,25.9495,25.8779,25.928,58807.0
2019-04-05 12:00:00,36.18,36.21,36.17,36.2,47360.0,25.9209,25.9424,25.9137,25.9352,47360.0
2019-04-05 12:30:00,36.2,36.24,36.18,36.23,54105.0,25.9352,25.9639,25.9209,25.9567,54105.0
2019-04-05 13:00:00,36.23,36.3,36.23,36.25,50893.0,25.9567,26.0069,25.9567,25.971,50893.0
2019-04-05 13:30:00,36.26,36.3,36.24,36.29,42989.0,25.9782,26.0069,25.9639,25.9997,42989.0
2019-04-05 14:00:00,36.29,36.29,36.15,36.15,70047.0,25.9997,25.9997,25.8994,25.8994,70047.0
2019-04-05 14:30:00,36.15,36.19,36.11,36.19,71258.0,25.8994,25.928,25.8707,25.928,71258.0
2019-04-05 15:00:00,36.18,36.28,36.18,36.27,119733.0,25.9209,25.9925,25.9209,25.9854,119733.0
2019-04-05 15:30:00,36.27,36.39,36.26,36.37,380568.0,25.9854,26.0713,25.9782,26.057,380568.0
2019-04-08 09:30:00,36.35,36.4,36.19,36.26,88399.0,26.0427,26.0785,25.928,25.9782,88399.0
2019-04-08 10:00:00,36.26,36.29,36.13,36.13,77740.0,25.9782,25.9997,25.8851,25.8851,77740.0
2019-04-08 10:30:00,36.13,36.25,36.13,36.22,41392.0,25.8851,25.971,25.8851,25.9495,41392.0
2019-04-08 11:00:00,36.22,36.31,36.21,36.28,69363.0,25.9495,26.014,25.9424,25.9925,69363.0
2019-04-08 11:30:00,36.27,36.31,36.2,36.22,69908.0,25.9854,26.014,25.9352,25.9495,69908.0
2019-04-08 12:00:00,36.23,36.24,36.19,36.21,49073.0,25.9567,25.9639,25.928,25.9424,49073.0
2019-04-08 12:30:00,36.21,36.26,36.2,36.22,40584.0,25.9424,25.9782,25.9352,25.9495,40584.0
2019-04-08 13:00:00,36.22,36.29,36.21,36.27,43917.0,25.9495,25.9997,25.9424,25.9854,43917.0
2019-04-08 13:30:00,36.27,36.33,36.26,36.3,43540.0,25.9854,26.0283,25.9782,26.0069,43540.0
2019-04-08 14:00:00,36.29,36.3,36.24,36.26,40839.0,25.9997,26.0069,25.9639,25.9782,40839.0
2019-04-08 14:30:00,36.26,36.29,36.23,36.26,44792.0,25.9782,25.9997,25.9567,25.9782,44792.0
2019-04-08 15:00:00,36.26,36.31,36.24,36.28,63217.0,25.9782,26.014,25.9639,25.9925,63217.0
2019-04-08 15:30:00,36.27,36.3,36.22,36.29,203537.0,25.9854,26.0069,25.9495,25.9997,203537.0
2019-04-09 09:30:00,36.3,36.35,36.17,36.33,98991.0,26.0069,26.0427,25.9137,26.0283,98991.0
2019-04-09 10:00:00,36.32,36.32,36.12,36.16,68403.0,26.0212,26.0212,25.8779,25.9066,68403.0
2019-04-09 10:30:00,36.17,36.24,36.12,36.14,82286.0,25.9137,25.9639,25.8779,25.8922,82286.0
2019-04-09 11:00:00,36.14,36.17,36.09,36.1,53434.0,25.8922,25.9137,25.8564,25.8636,53434.0
2019-04-09 11:30:00,36.1,36.11,36.01,36.04,50736.0,25.8636,25.8707,25.7991,25.8206,50736.0
2019-04-09 12:00:00,36.04,36.11,36.02,36.07,49610.0,25.8206,25.8707,25.8062,25.8421,49610.0
2019-04-09 12:30:00,36.08,36.08,36.04,36.06,48543.0,25.8492,25.8492,25.8206,25.8349,48543.0
2019-04-09 13:00:00,36.06,36.07,35.95,35.99,60849.0,25.8349,25.8421,25.7561,25.7848,60849.0
2019-04-09 13:30:00,36.0,36.0,35.92,35.95,38593.0,25.7919,25.7919,25.7346,25.7561,38593.0
2019-04-09 14:00:00,35.95,35.95,35.9,35.91,51939.0,25.7561,25.7561,25.7203,25.7274,51939.0
2019-04-09 14:30:00,35.91,35.98,35.89,35.96,55439.0,25.7274,25.7776,25.7131,25.7633,55439.0
2019-04-09 15:00:00,35.97,35.99,35.94,35.96,66613.0,25.7704,25.7848,25.7489,25.7633,66613.0
2019-04-09 15:30:00,35.96,36.02,35.91,35.98,264686.0,25.7633,25.8062,25.7274,25.7776,264686.0
2019-04-10 09:30:00,36.11,36.15,35.9,36.13,56519.0,25.8707,25.8994,25.7203,25.8851,56519.0
2019-04-10 10:00:00,36.12,36.12,36.01,36.09,31671.0,25.8779,25.8779,25.7991,25.8564,31671.0
2019-04-10 10:30:00,36.09,36.21,36.07,36.2,27120.0,25.8564,25.9424,25.8421,25.9352,27120.0
2019-04-10 11:00:00,36.2,36.21,36.13,36.16,34108.0,25.9352,25.9424,25.8851,25.9066,34108.0
2019-04-10 11:30:00,36.16,36.21,36.14,36.21,35825.0,25.9066,25.9424,25.8922,25.9424,35825.0
2019-04-10 12:00:00,36.22,36.23,36.13,36.15,25895.0,25.9495,25.9567,25.8851,25.8994,25895.0
2019-04-10 12:30:00,36.15,36.17,36.07,36.1,20061.0,25.8994,25.9137,25.8421,25.8636,20061.0
2019-04-10 13:00:00,36.1,36.23,36.09,36.2,44386.0,25.8636,25.9567,25.8564,25.9352,44386.0
2019-04-10 13:30:00,36.19,36.3,36.19,36.29,28308.0,25.928,26.0069,25.928,25.9997,28308.0
2019-04-10 14:00:00,36.28,36.29,36.19,36.2,31825.0,25.9925,25.9997,25.928,25.9352,31825.0
2019-04-10 14:30:00,36.21,36.26,36.16,36.24,32616.0,25.9424,25.9782,25.9066,25.9639,32616.0
2019-04-10 15:00:00,36.24,36.3,36.19,36.2,42246.0,25.9639,26.0069,25.928,25.9352,42246.0
2019-04-10 15:30:00,36.2,36.22,36.13,36.21,139628.0,25.9352,25.9495,25.8851,25.9424,139628.0
2019-04-11 09:30:00,36.29,36.43,36.23,36.39,187743.0,25.9997,26.1,25.9567,26.0713,187743.0
2019-04-11 10:00:00,36.39,36.5,36.35,36.37,103430.0,26.0713,26.1501,26.0427,26.057,103430.0
2019-04-11 10:30:00,36.36,36.37,36.31,36.35,38613.0,26.0498,26.057,26.014,26.0427,38613.0
2019-04-11 11:00:00,36.36,36.38,36.27,36.29,32588.0,26.0498,26.0642,25.9854,25.9997,32588.0
2019-04-11 11:30:00,36.29,36.31,36.16,36.18,36239.0,25.9997,26.014,25.9066,25.9209,36239.0
2019-04-11 12:00:00,36.18,36.25,36.17,36.23,30082.0,25.9209,25.971,25.9137,25.9567,30082.0
2019-04-11 12:30:00,36.23,36.23,36.18,36.22,24364.0,25.9567,25.9567,25.9209,25.9495,24364.0
2019-04-11 13:00:00,36.22,36.24,36.18,36.21,32011.0,25.9495,25.9639,25.9209,25.9424,32011.0
2019-04-11 13:30:00,36.21,36.22,36.16,36.2,32354.0,25.9424,25.9495,25.9066,25.9352,32354.0
2019-04-11 14:00:00,36.19,36.26,36.18,36.2,37027.0,25.928,25.9782,25.9209,25.9352,37027.0
2019-04-11 14:30:00,36.19,36.23,36.19,36.21,29502.0,25.928,25.9567,25.928,25.9424,29502.0
2019-04-11 15:00:00,36.2,36.23,36.18,36.2,34293.0,25.9352,25.9567,25.9209,25.9352,34293.0
2019-04-11 15:30:00,36.2,36.3,36.19,36.29,152024.0,25.9352,26.0069,25.928,25.9997,152024.0
2019-04-12 09:30:00,36.26,36.27,35.95,36.14,120223.0,25.9782,25.9854,25.7561,25.8922,120223.0
2019-04-12 10:00:00,36.14,36.28,36.13,36.22,90475.0,25.8922,25.9925,25.8851,25.9495,90475.0
2019-04-12 10:30:00,36.22,36.29,36.2,36.24,50544.0,25.9495,25.9997,25.9352,25.9639,50544.0
2019-04-12 11:00:00,36.24,36.26,36.17,36.23,38665.0,25.9639,25.9782,25.9137,25.9567,38665.0
2019-04-12 11:30:00,36.23,36.3,36.23,36.29,25795.0,25.9567,26.0069,25.9567,25.9997,25795.0
2019-04-12 12:00:00,36.3,36.36,36.28,36.31,44135.0,26.0069,26.0498,25.9925,26.014,44135.0
2019-04-12 12:30:00,36.32,36.42,36.32,36.41,26827.0,26.0212,26.0928,26.0212,26.0857,26827.0
2019-04-12 13:00:00,36.4,36.47,36.4,36.43,23387.0,26.0785,26.1286,26.0785,26.1,23387.0
2019-04-12 13:30:00,36.43,36.48,36.41,36.45,39091.0,26.1,26.1358,26.0857,26.1143,39091.0
2019-04-12 14:00:00,36.46,36.53,36.45,36.52,41589.0,26.1215,26.1716,26.1143,26.1645,41589.0
2019-04-12 14:30:00,36.52,36.53,36.42,36.49,79074.0,26.1645,26.1716,26.0928,26.143,79074.0
2019-04-12 15:00:00,36.5,36.52,36.44,36.49,61328.0,26.1501,26.1645,26.1072,26.143,61328.0
2019-04-12 15:30:00,36.49,36.54,36.46,36.53,215123.0,26.143,26.1788,26.1215,26.1716,215123.0
2019-04-15 09:30:00,36.55,36.65,36.46,36.58,165504.0,26.186,26.2576,26.1215,26.2075,165504.0
2019-04-15 10:00:00,36.59,36.6,36.35,36.4,86378.0,26.2146,26.2218,26.0427,26.0785,86378.0
2019-04-15 10:30:00,36.41,36.41,36.36,36.38,35775.0,26.0857,26.0857,26.0498,26.0642,35775.0
2019-04-15 11:00:00,36.38,36.43,36.32,36.36,50747.0,26.0642,26.1,26.0212,26.0498,50747.0
2019-04-15 11:30:00,36.36,36.38,36.32,36.32,18071.0,26.0498,26.0642,26.0212,26.0212,18071.0
2019-04-15 12:00:00,36.33,36.37,36.3,36.31,21863.0,26.0283,26.057,26.0069,26.014,21863.0
2019-04-15 12:30:00,36.32,36.39,36.31,36.39,23208.0,26.0212,26.0713,26.014,26.0713,23208.0
2019-04-15 13:00:00,36.39,36.43,36.38,36.39,26616.0,26.0713,26.1,26.0642,26.0713,26616.0
2019-04-15 13:30:00,36.39,36.43,36.39,36.4,28728.0,26.0713,26.1,26.0713,26.0785,28728.0
2019-04-15 14:00:00,36.39,36.44,36.38,36.43,31857.0,26.0713,26.1072,26.0642,26.1,31857.0
2019-04-15 14:30:00,36.43,36.46,36.41,36.44,35838.0,26.1,26.1215,26.0857,26.1072,35838.0
2019-04-15 15:00:00,36.43,36.48,36.42,36.44,48918.0,26.1,26.1358,26.0928,26.1072,48918.0
2019-04-15 15:30:00,36.44,36.58,36.42,36.57,153372.0,26.1072,26.2075,26.0928,26.2003,153372.0
2019-04-16 09:30:00,36.55,36.6,36.47,36.55,103920.0,26.186,26.2218,26.1286,26.186,103920.0
2019-04-16 10:00:00,36.55,36.6,36.37,36.38,213105.0,26.186,26.2218,26.057,26.0642,213105.0
2019-04-16 10:30:00,36.38,36.4,36.29,36.4,67173.0,26.0642,26.0785,25.9997,26.0785,67173.0
2019-04-16 11:00:00,36.4,36.41,36.34,36.36,55686.0,26.0785,26.0857,26.0355,26.0498,55686.0
2019-04-16 11:30:00,36.35,36.36,36.17,36.21,78738.0,26.0427,26.0498,25.9137,25.9424,78738.0
2019-04-16 12:00:00,36.22,36.22,36.11,36.14,53165.0,25.9495,25.9495,25.8707,25.8922,53165.0
2019-04-16 12:30:00,36.14,36.18,36.1,36.13,39679.0,25.8922,25.9209,25.8636,25.8851,39679.0
2019-04-16 13:00:00,36.14,36.18,36.12,36.13,46341.0,25.8922,25.9209,25.8779,25.8851,46341.0
2019-04-16 13:30:00,36.13,36.13,36.03,36.06,72991.0,25.8851,25.8851,25.8134,25.8349,72991.0
2019-04-16 14:00:00,36.05,36.06,35.9,36.02,86929.0,25.8277,25.8349,25.7203,25.8062,86929.0
2019-04-16 14:30:00,36.03,36.16,36.03,36.15,54969.0,25.8134,25.9066,25.8134,25.8994,54969.0
2019-04-16 15:00:00,36.14,36.19,36.08,36.11,80192.0,25.8922,25.928,25.8492,25.8707,80192.0
2019-04-16 15:30:00,36.1,36.11,35.98,36.05,208555.0,25.8636,25.8707,25.7776,25.8277,208555.0
2019-04-17 09:30:00,36.19,36.19,35.74,35.92,137895.0,25.928,25.928,25.6056,25.7346,137895.0
2019-04-17 10:00:00,35.91,35.92,35.71,35.78,127696.0,25.7274,25.7346,25.5842,25.6343,127696.0
2019-04-17 10:30:00,35.78,35.79,35.62,35.63,60405.0,25.6343,25.6415,25.5197,25.5268,60405.0
2019-04-17 11:00:00,35.62,35.71,35.6,35.7,36566.0,25.5197,25.5842,25.5053,25.577,36566.0
2019-04-17 11:30:00,35.7,35.86,35.62,35.84,84954.0,25.577,25.6916,25.5197,25.6773,84954.0
2019-04-17 12:00:00,35.84,35.86,35.79,35.82,36828.0,25.6773,25.6916,25.6415,25.663,36828.0
2019-04-17 12:30:00,35.82,35.9,35.81,35.88,35338.0,25.663,25.7203,25.6558,25.7059,35338.0
2019-04-17 13:00:00,35.88,35.96,35.86,35.88,40177.0,25.7059,25.7633,25.6916,25.7059,40177.0
2019-04-17 13:30:00,35.89,35.93,35.89,35.92,35264.0,25.7131,25.7418,25.7131,25.7346,35264.0
2019-04-17 14:00:00,35.92,36.01,35.91,35.98,67858.0,25.7346,25.7991,25.7274,25.7776,67858.0
2019-04-17 14:30:00,35.98,36.1,35.97,36.08,41396.0,25.7776,25.8636,25.7704,25.8492,41396.0
2019-04-17 15:00:00,36.08,36.16,36.08,36.14,66374.0,25.8492,25.9066,25.8492,25.8922,66374.0
2019-04-17 15:30:00,36.14,36.14,36.0,36.01,291336.0,25.8922,25.8922,25.7919,25.7991,291336.0
2019-04-18 09:30:00,36.19,36.19,35.92,35.97,261658.0,25.928,25.928,25.7346,25.7704,261658.0
2019-04-18 10:00:00,35.97,36.08,35.89,36.07,105498.0,25.7704,25.8492,25.7131,25.8421,105498.0
2019-04-18 10:30:00,36.07,36.19,35.99,36.15,109561.0,25.8421,25.928,25.7848,25.8994,109561.0
2019-04-18 11:00:00,36.15,36.15,36.09,36.13,47432.0,25.8994,25.8994,25.8564,25.8851,47432.0
2019-04-18 11:30:00,36.13,36.17,36.07,36.1,172911.0,25.8851,25.9137,25.8421,25.8636,172911.0
2019-04-18 12:00:00,36.09,36.1,36.0,36.05,76899.0,25.8564,25.8636,25.7919,25.8277,76899.0
2019-04-18 12:30:00,36.05,36.08,36.0,36.03,102218.0,25.8277,25.8492,25.7919,25.8134,102218.0
2019-04-18 13:00:00,36.04,36.06,36.02,36.05,42522.0,25.8206,25.8349,25.8062,25.8277,42522.0
2019-04-18 13:30:00,36.05,36.07,35.96,35.97,69943.0,25.8277,25.8421,25.7633,25.7704,69943.0
2019-04-18 14:00:00,35.97,36.02,35.96,36.01,53533.0,25.7704,25.8062,25.7633,25.7991,53533.0
2019-04-18 14:30:00,36.01,36.12,35.98,36.07,102550.0,25.7991,25.8779,25.7776,25.8421,102550.0
2019-04-18 15:00:00,36.08,36.11,35.98,36.02,95308.0,25.8492,25.8707,25.7776,25.8062,95308.0
2019-04-18 15:30:00,36.02,36.03,35.88,35.93,182707.0,25.8062,25.8134,25.7059,25.7418,182707.0
2019-04-22 09:30:00,35.85,35.88,35.57,35.64,145024.0,25.6845,25.7059,25.4839,25.534,145024.0
2019-04-22 10:00:00,35.64,35.73,35.61,35.69,94788.0,25.534,25.5985,25.5125,25.5698,94788.0
2019-04-22 10:30:00,35.69,35.74,35.64,35.67,194905.0,25.5698,25.6056,25.534,25.5555,194905.0
2019-04-22 11:00:00,35.67,35.68,35.45,35.5,135510.0,25.5555,25.5627,25.3979,25.4337,135510.0
2019-04-22 11:30:00,35.5,35.55,35.46,35.51,64069.0,25.4337,25.4695,25.405,25.4409,64069.0
2019-04-22 12:00:00,35.5,35.5,35.34,35.39,183522.0,25.4337,25.4337,25.3191,25.3549,183522.0
2019-04-22 12:30:00,35.39,35.49,35.37,35.48,71223.0,25.3549,25.4265,25.3406,25.4194,71223.0
2019-04-22 13:00:00,35.47,35.48,35.36,35.38,191053.0,25.4122,25.4194,25.3334,25.3477,191053.0
2019-04-22 13:30:00,35.38,35.4,35.25,35.33,95299.0,25.3477,25.3621,25.2546,25.3119,95299.0
2019-04-22 14:00:00,35.33,35.38,35.18,35.19,131404.0,25.3119,25.3477,25.2044,25.2116,131404.0
2019-04-22 14:30:00,35.19,35.27,35.14,35.27,126423.0,25.2116,25.2689,25.1758,25.2689,126423.0
2019-04-22 15:00:00,35.27,35.4,35.26,35.36,147952.0,25.2689,25.3621,25.2618,25.3334,147952.0
2019-04-22 15:30:00,35.36,35.5,35.36,35.4,606185.0,25.3334,25.4337,25.3334,25.3621,606185.0
2019-04-23 09:30:00,35.6,35.66,35.42,35.48,103049.0,25.5053,25.5483,25.3764,25.4194,103049.0
2019-04-23 10:00:00,35.48,35.58,35.42,35.57,165314.0,25.4194,25.491,25.3764,25.4839,165314.0
2019-04-23 10:30:00,35.58,35.65,35.55,35.59,143569.0,25.491,25.5412,25.4695,25.4982,143569.0
2019-04-23 11:00:00,35.59,35.73,35.53,35.72,114282.0,25.4982,25.5985,25.4552,25.5913,114282.0
2019-04-23 11:30:00,35.71,36.08,35.7,35.96,229222.0,25.5842,25.8492,25.577,25.7633,229222.0
2019-04-23 12:00:00,35.97,35.99,35.84,35.87,115282.0,25.7704,25.7848,25.6773,25.6988,115282.0
2019-04-23 12:30:00,35.87,35.92,35.82,35.84,63334.0,25.6988,25.7346,25.663,25.6773,63334.0
2019-04-23 13:00:00,35.84,35.85,35.8,35.81,53593.0,25.6773,25.6845,25.6486,25.6558,53593.0
2019-04-23 13:30:00,35.81,35.85,35.77,35.83,55385.0,25.6558,25.6845,25.6271,25.6701,55385.0
2019-04-23 14:00:00,35.84,35.84,35.76,35.8,55033.0,25.6773,25.6773,25.62,25.6486,55033.0
2019-04-23 14:30:00,35.8,35.86,35.8,35.82,75531.0,25.6486,25.6916,25.6486,25.663,75531.0
2019-04-23 15:00:00,35.82,35.87,35.79,35.82,110788.0,25.663,25.6988,25.6415,25.663,110788.0
2019-04-23 15:30:00,35.82,35.88,35.71,35.85,352381.0,25.663,25.7059,25.5842,25.6845,352381.0
2019-04-24 09:30:00,35.96,36.52,35.86,36.34,297610.0,25.7633,26.1645,25.6916,26.0355,297610.0
2019-04-24 10:00:00,36.34,36.47,36.32,36.33,119520.0,26.0355,26.1286,26.0212,26.0283,119520.0
2019-04-24 10:30:00,36.33,36.43,36.15,36.16,661974.0,26.0283,26.1,25.8994,25.9066,661974.0
2019-04-24 11:00:00,36.16,36.19,35.95,36.0,92930.0,25.9066,25.928,25.7561,25.7919,92930.0
2019-04-24 11:30:00,36.0,36.03,35.8,35.83,88335.0,25.7919,25.8134,25.6486,25.6701,88335.0
2019-04-24 12:00:00,35.83,35.95,35.81,35.91,58009.0,25.6701,25.7561,25.6558,25.7274,58009.0
2019-04-24 12:30:00,35.91,35.97,35.89,35.91,51549.0,25.7274,25.7704,25.7131,25.7274,51549.0
2019-04-24 13:00:00,35.9,35.91,35.75,35.84,121964.0,25.7203,25.7274,25.6128,25.6773,121964.0
2019-04-24 13:30:00,35.84,35.88,35.79,35.82,83347.0,25.6773,25.7059,25.6415,25.663,83347.0
2019-04-24 14:00:00,35.82,35.85,35.79,35.82,64735.0,25.663,25.6845,25.6415,25.663,64735.0
2019-04-24 14:30:00,35.82,35.96,35.79,35.94,74895.0,25.663,25.7633,25.6415,25.7489,74895.0
2019-04-24 15:00:00,35.94,35.97,35.92,35.94,124064.0,25.7489,25.7704,25.7346,25.7489,124064.0
2019-04-24 15:30:00,35.94,35.96,35.84,35.84,398150.0,25.7489,25.7633,25.6773,25.6773,398150.0
2019-04-25 09:30:00,34.6,34.6,33.12,33.14,1270994.0,24.7889,24.7889,23.7286,23.7429,1270994.0
2019-04-25 10:00:00,33.14,33.69,33.01,33.06,610754.0,23.7429,24.1369,23.6498,23.6856,610754.0
2019-04-25 10:30:00,33.06,33.21,33.0,33.02,609326.0,23.6856,23.793,23.6426,23.6569,609326.0
2019-04-25 11:00:00,33.02,33.19,33.0,33.01,856056.0,23.6569,23.7787,23.6426,23.6498,856056.0
2019-04-25 11:30:00,33.01,33.19,33.0,33.11,350771.0,23.6498,23.7787,23.6426,23.7214,350771.0
2019-04-25 12:00:00,33.11,33.16,32.72,32.81,693523.0,23.7214,23.7572,23.442,23.5065,693523.0
2019-04-25 12:30:00,32.81,32.85,32.53,32.67,529407.0,23.5065,23.5351,23.3059,23.4062,529407.0
2019-04-25 13:00:00,32.68,32.99,32.5,32.97,592726.0,23.4133,23.6354,23.2844,23.6211,592726.0
2019-04-25 13:30:00,32.97,33.33,32.81,33.3,574672.0,23.6211,23.879,23.5065,23.8575,574672.0
2019-04-25 14:00:00,33.3,33.35,32.91,32.94,340309.0,23.8575,23.8933,23.5781,23.5996,340309.0
2019-04-25 14:30:00,32.94,33.08,32.86,33.06,234863.0,23.5996,23.6999,23.5423,23.6856,234863.0
2019-04-25 15:00:00,33.06,33.17,32.64,32.66,518021.0,23.6856,23.7644,23.3847,23.399,518021.0
2019-04-25 15:30:00,32.66,32.8,32.52,32.65,1286501.0,23.399,23.4993,23.2987,23.3918,1286501.0
2019-04-26 09:30:00,32.71,32.71,31.96,32.19,1724518.0,23.4348,23.4348,22.8975,23.0623,1724518.0
2019-04-26 10:00:00,32.19,32.44,32.14,32.3,361231.0,23.0623,23.2414,23.0265,23.1411,361231.0
2019-04-26 10:30:00,32.3,32.42,32.25,32.31,332126.0,23.1411,23.2271,23.1053,23.1482,332126.0
2019-04-26 11:00:00,32.31,32.4,32.23,32.24,271997.0,23.1482,23.2127,23.0909,23.0981,271997.0
2019-04-26 11:30:00,32.23,32.29,32.17,32.27,272970.0,23.0909,23.1339,23.0479,23.1196,272970.0
2019-04-26 12:00:00,32.27,32.69,32.26,32.68,335464.0,23.1196,23.4205,23.1124,23.4133,335464.0
2019-04-26 12:30:00,32.67,32.71,32.52,32.59,293376.0,23.4062,23.4348,23.2987,23.3489,293376.0
2019-04-26 13:00:00,32.59,32.59,32.28,32.34,352275.0,23.3489,23.3489,23.1268,23.1697,352275.0
2019-04-26 13:30:00,32.34,32.37,32.25,32.27,257614.0,23.1697,23.1912,23.1053,23.1196,257614.0
2019-04-26 14:00:00,32.27,32.4,32.27,32.35,204219.0,23.1196,23.2127,23.1196,23.1769,204219.0
2019-04-26 14:30:00,32.34,32.51,32.32,32.47,245254.0,23.1697,23.2915,23.1554,23.2629,245254.0
2019-04-26 15:00:00,32.48,32.57,32.46,32.49,228345.0,23.27,23.3345,23.2557,23.2772,228345.0
2019-04-26 15:30:00,32.49,32.51,32.38,32.44,658362.0,23.2772,23.2915,23.1984,23.2414,658362.0
2019-04-29 09:30:00,32.38,32.65,32.37,32.62,390949.0,23.1984,23.3918,23.1912,23.3703,390949.0
2019-04-29 10:00:00,32.62,32.69,32.49,32.65,218040.0,23.3703,23.4205,23.2772,23.3918,218040.0
2019-04-29 10:30:00,32.64,32.69,32.28,32.32,235934.0,23.3847,23.4205,23.1268,23.1554,235934.0
2019-04-29 11:00:00,32.32,32.33,32.21,32.23,184301.0,23.1554,23.1626,23.0766,23.0909,184301.0
2019-04-29 11:30:00,32.23,32.27,32.1,32.12,179491.0,23.0909,23.1196,22.9978,23.0121,179491.0
2019-04-29 12:00:00,32.11,32.17,32.05,32.15,183993.0,23.005,23.0479,22.962,23.0336,183993.0
2019-04-29 12:30:00,32.15,32.23,32.09,32.15,146546.0,23.0336,23.0909,22.9906,23.0336,146546.0
2019-04-29 13:00:00,32.15,32.22,32.03,32.04,150601.0,23.0336,23.0838,22.9476,22.9548,150601.0
2019-04-29 13:30:00,32.04,32.2,32.01,32.16,157423.0,22.9548,23.0694,22.9333,23.0408,157423.0
2019-04-29 14:00:00,32.17,32.2,32.11,32.15,135365.0,23.0479,23.0694,23.005,23.0336,135365.0
2019-04-29 14:30:00,32.15,32.15,32.07,32.09,164089.0,23.0336,23.0336,22.9763,22.9906,164089.0
2019-04-29 15:00:00,32.09,32.12,32.02,32.11,207567.0,22.9906,23.0121,22.9405,23.005,207567.0
2019-04-29 15:30:00,32.11,32.16,32.03,32.07,660626.0,23.005,23.0408,22.9476,22.9763,660626.0
2019-04-30 09:30:00,32.01,32.21,31.97,32.17,283715.0,22.9333,23.0766,22.9047,23.0479,283715.0
2019-04-30 10:00:00,32.17,32.18,32.06,32.12,157642.0,23.0479,23.0551,22.9691,23.0121,157642.0
2019-04-30 10:30:00,32.11,32.24,32.06,32.21,167972.0,23.005,23.0981,22.9691,23.0766,167972.0
2019-04-30 11:00:00,32.2,32.28,32.1,32.17,130981.0,23.0694,23.1268,22.9978,23.0479,130981.0
2019-04-30 11:30:00,32.18,32.38,32.14,32.33,154874.0,23.0551,23.1984,23.0265,23.1626,154874.0
2019-04-30 12:00:00,32.32,32.36,32.29,32.36,85367.0,23.1554,23.1841,23.1339,23.1841,85367.0
2019-04-30 12:30:00,32.35,32.36,32.23,32.26,113352.0,23.1769,23.1841,23.0909,23.1124,113352.0
2019-04-30 13:00:00,32.26,32.43,32.24,32.42,110142.0,23.1124,23.2342,23.0981,23.2271,110142.0
2019-04-30 13:30:00,32.43,32.52,32.39,32.5,118484.0,23.2342,23.2987,23.2056,23.2844,118484.0
2019-04-30 14:00:00,32.49,32.51,32.3,32.36,131384.0,23.2772,23.2915,23.1411,23.1841,131384.0
2019-04-30 14:30:00,32.36,32.48,32.35,32.43,149063.0,23.1841,23.27,23.1769,23.2342,149063.0
2019-04-30 15:00:00,32.43,32.45,32.37,32.43,201162.0,23.2342,23.2486,23.1912,23.2342,201162.0
2019-04-30 15:30:00,32.42,32.5,32.38,32.49,623209.0,23.2271,23.2844,23.1984,23.2772,623209.0
2019-05-01 09:30:00,32.45,32.5,32.26,32.41,187712.0,23.2486,23.2844,23.1124,23.2199,187712.0
2019-05-01 10:00:00,32.39,32.52,32.32,32.39,131462.0,23.2056,23.2987,23.1554,23.2056,131462.0
2019-05-01 10:30:00,32.4,32.41,32.31,32.38,82719.0,23.2127,23.2199,23.1482,23.1984,82719.0
2019-05-01 11:00:00,32.38,32.41,32.32,32.38,80174.0,23.1984,23.2199,23.1554,23.1984,80174.0
2019-05-01 11:30:00,32.37,32.39,32.33,32.36,86562.0,23.1912,23.2056,23.1626,23.1841,86562.0
2019-05-01 12:00:00,32.36,32.38,32.31,32.37,76173.0,23.1841,23.1984,23.1482,23.1912,76173.0
2019-05-01 12:30:00,32.37,32.37,32.25,32.34,100950.0,23.1912,23.1912,23.1053,23.1697,100950.0
2019-05-01 13:00:00,32.34,32.38,32.27,32.27,71179.0,23.1697,23.1984,23.1196,23.1196,71179.0
2019-05-01 13:30:00,32.28,32.28,32.18,32.23,125752.0,23.1268,23.1268,23.0551,23.0909,125752.0
2019-05-01 14:00:00,32.23,32.34,32.2,32.26,116847.0,23.0909,23.1697,23.0694,23.1124,116847.0
2019-05-01 14:30:00,32.25,32.26,31.97,32.07,240751.0,23.1053,23.1124,22.9047,22.9763,240751.0
2019-05-01 15:00:00,32.06,32.08,31.97,32.0,192540.0,22.9691,22.9835,22.9047,22.9262,192540.0
2019-05-01 15:30:00,32.01,32.04,31.95,31.96,534534.0,22.9333,22.9548,22.8903,22.8975,534534.0
2019-05-02 09:30:00,32.01,32.07,31.89,32.0,313158.0,22.9333,22.9763,22.8473,22.9262,313158.0
2019-05-02 10:00:00,32.0,32.01,31.91,31.94,131937.0,22.9262,22.9333,22.8617,22.8832,131937.0
2019-05-02 10:30:00,31.94,31.94,31.75,31.77,177824.0,22.8832,22.8832,22.747,22.7614,177824.0
2019-05-02 11:00:00,31.77,31.8,31.55,31.62,189974.0,22.7614,22.7829,22.6038,22.6539,189974.0
2019-05-02 11:30:00,31.63,31.64,31.51,31.6,194828.0,22.6611,22.6682,22.5751,22.6396,194828.0
2019-05-02 12:00:00,31.59,31.62,31.51,31.56,240148.0,22.6324,22.6539,22.5751,22.6109,240148.0
2019-05-02 12:30:00,31.56,31.8,31.55,31.74,94941.0,22.6109,22.7829,22.6038,22.7399,94941.0
2019-05-02 13:00:00,31.74,31.75,31.64,31.72,94276.0,22.7399,22.747,22.6682,22.7255,94276.0
2019-05-02 13:30:00,31.72,31.73,31.65,31.7,153888.0,22.7255,22.7327,22.6754,22.7112,153888.0
2019-05-02 14:00:00,31.7,31.71,31.59,31.62,217509.0,22.7112,22.7184,22.6324,22.6539,217509.0
2019-05-02 14:30:00,31.62,31.67,31.6,31.62,164807.0,22.6539,22.6897,22.6396,22.6539,164807.0
2019-05-02 15:00:00,31.61,31.66,31.59,31.65,483263.0,22.6467,22.6826,22.6324,22.6754,483263.0
2019-05-02 15:30:00,31.65,31.71,31.54,31.54,461708.0,22.6754,22.7184,22.5966,22.5966,461708.0
2019-05-03 09:30:00,31.65,31.75,31.55,31.64,247197.0,22.6754,22.747,22.6038,22.6682,247197.0
2019-05-03 10:00:00,31.64,31.64,31.48,31.55,137519.0,22.6682,22.6682,22.5536,22.6038,137519.0
2019-05-03 10:30:00,31.57,31.62,31.5,31.6,126656.0,22.6181,22.6539,22.5679,22.6396,126656.0
2019-05-03 11:00:00,31.59,31.63,31.55,31.59,325516.0,22.6324,22.6611,22.6038,22.6324,325516.0
2019-05-03 11:30:00,31.6,31.64,31.56,31.63,188055.0,22.6396,22.6682,22.6109,22.6611,188055.0
2019-05-03 12:00:00,31.62,31.7,31.6,31.64,188007.0,22.6539,22.7112,22.6396,22.6682,188007.0
2019-05-03 12:30:00,31.64,31.71,31.62,31.68,127102.0,22.6682,22.7184,22.6539,22.6969,127102.0
2019-05-03 13:00:00,31.68,31.74,31.67,31.7,99397.0,22.6969,22.7399,22.6897,22.7112,99397.0
2019-05-03 13:30:00,31.7,31.77,31.69,31.73,98494.0,22.7112,22.7614,22.7041,22.7327,98494.0
2019-05-03 14:00:00,31.73,31.73,31.68,31.71,80094.0,22.7327,22.7327,22.6969,22.7184,80094.0
2019-05-03 14:30:00,31.7,31.73,31.68,31.69,100850.0,22.7112,22.7327,22.6969,22.7041,100850.0
2019-05-03 15:00:00,31.68,31.7,31.66,31.69,112509.0,22.6969,22.7112,22.6826,22.7041,112509.0
2019-05-03 15:30:00,31.68,31.7,31.59,31.6,580666.0,22.6969,22.7112,22.6324,22.6396,580666.0
2019-05-06 09:30:00,31.42,31.53,31.39,31.49,264275.0,22.5106,22.5894,22.4891,22.5608,264275.0
2019-05-06 10:00:00,31.5,31.5,31.33,31.36,133450.0,22.5679,22.5679,22.4461,22.4676,133450.0
2019-05-06 10:30:00,31.35,31.39,31.25,31.34,133168.0,22.4605,22.4891,22.3888,22.4533,133168.0
2019-05-06 11:00:00,31.34,31.39,31.29,31.37,90707.0,22.4533,22.4891,22.4175,22.4748,90707.0
2019-05-06 11:30:00,31.37,31.38,31.31,31.32,81538.0,22.4748,22.482,22.4318,22.439,81538.0
2019-05-06 12:00:00,31.32,31.32,31.24,31.27,168488.0,22.439,22.439,22.3817,22.4031,168488.0
2019-05-06 12:30:00,31.27,31.27,31.12,31.16,152749.0,22.4031,22.4031,22.2957,22.3243,152749.0
2019-05-06 13:00:00,31.16,31.21,31.09,31.2,393233.0,22.3243,22.3602,22.2742,22.353,393233.0
2019-05-06 13:30:00,31.2,31.21,31.1,31.14,114572.0,22.353,22.3602,22.2814,22.31,114572.0
2019-05-06 14:00:00,31.13,31.14,31.05,31.07,142340.0,22.3028,22.31,22.2455,22.2599,142340.0
2019-05-06 14:30:00,31.06,31.14,31.05,31.13,183799.0,22.2527,22.31,22.2455,22.3028,183799.0
2019-05-06 15:00:00,31.13,31.14,31.08,31.09,179849.0,22.3028,22.31,22.267,22.2742,179849.0
2019-05-06 15:30:00,31.09,31.15,31.06,31.11,440018.0,22.2742,22.3172,22.2527,22.2885,440018.0
2019-05-07 09:30:00,31.1,31.31,30.85,30.85,296029.0,22.2814,22.4318,22.1022,22.1022,296029.0
2019-05-07 10:00:00,30.86,31.0,30.82,31.0,177128.0,22.1094,22.2097,22.0807,22.2097,177128.0
2019-05-07 10:30:00,31.0,31.09,30.9,30.92,109261.0,22.2097,22.2742,22.1381,22.1524,109261.0
2019-05-07 11:00:00,30.92,30.98,30.89,30.95,196870.0,22.1524,22.1954,22.1309,22.1739,196870.0
2019-05-07 11:30:00,30.95,31.08,30.93,30.96,163397.0,22.1739,22.267,22.1596,22.1811,163397.0
2019-05-07 12:00:00,30.96,31.04,30.94,31.0,200247.0,22.1811,22.2384,22.1667,22.2097,200247.0
2019-05-07 12:30:00,31.01,31.03,30.93,30.93,167016.0,22.2169,22.2312,22.1596,22.1596,167016.0
2019-05-07 13:00:00,30.93,30.93,30.81,30.83,105800.0,22.1596,22.1596,22.0736,22.0879,105800.0
2019-05-07 13:30:00,30.82,30.89,30.79,30.87,154615.0,22.0807,22.1309,22.0593,22.1166,154615.0
2019-05-07 14:00:00,30.86,30.91,30.77,30.78,150010.0,22.1094,22.1452,22.0449,22.0521,150010.0
2019-05-07 14:30:00,30.79,30.84,30.73,30.83,111010.0,22.0593,22.0951,22.0163,22.0879,111010.0
2019-05-07 15:00:00,30.83,30.83,30.73,30.74,120671.0,22.0879,22.0879,22.0163,22.0234,120671.0
2019-05-07 15:30:00,30.73,30.93,30.61,30.85,523823.0,22.0163,22.1596,21.9303,22.1022,523823.0
2019-05-08 09:30:00,30.92,31.22,30.85,31.22,312139.0,22.1524,22.3673,22.1022,22.3673,312139.0
2019-05-08 10:00:00,31.23,31.3,31.09,31.1,140479.0,22.3745,22.4246,22.2742,22.2814,140479.0
2019-05-08 10:30:00,31.09,31.11,30.95,30.99,67568.0,22.2742,22.2885,22.1739,22.2025,67568.0
2019-05-08 11:00:00,31.0,31.14,31.0,31.12,178130.0,22.2097,22.31,22.2097,22.2957,178130.0
2019-05-08 11:30:00,31.12,31.15,31.04,31.07,112384.0,22.2957,22.3172,22.2384,22.2599,112384.0
2019-05-08 12:00:00,31.07,31.07,30.92,30.95,62253.0,22.2599,22.2599,22.1524,22.1739,62253.0
2019-05-08 12:30:00,30.95,31.02,30.94,31.02,52287.0,22.1739,22.224,22.1667,22.224,52287.0
2019-05-08 13:00:00,31.02,31.03,30.87,30.9,77508.0,22.224,22.2312,22.1166,22.1381,77508.0
2019-05-08 13:30:00,30.91,30.94,30.88,30.92,86475.0,22.1452,22.1667,22.1237,22.1524,86475.0
2019-05-08 14:00:00,30.93,30.97,30.9,30.95,96441.0,22.1596,22.1882,22.1381,22.1739,96441.0
2019-05-08 14:30:00,30.95,30.97,30.92,30.96,77204.0,22.1739,22.1882,22.1524,22.1811,77204.0
2019-05-08 15:00:00,30.96,31.12,30.94,31.11,201258.0,22.1811,22.2957,22.1667,22.2885,201258.0
2019-05-08 15:30:00,31.11,31.22,30.93,31.0,783265.0,22.2885,22.3673,22.1596,22.2097,783265.0
2019-05-09 09:30:00,30.87,30.9,30.68,30.72,186690.0,22.1166,22.1381,21.9804,22.0091,186690.0
2019-05-09 10:00:00,30.71,30.99,30.67,30.92,187608.0,22.0019,22.2025,21.9733,22.1524,187608.0
2019-05-09 10:30:00,30.92,30.96,30.84,30.88,78810.0,22.1524,22.1811,22.0951,22.1237,78810.0
2019-05-09 11:00:00,30.87,30.92,30.83,30.91,127272.0,22.1166,22.1524,22.0879,22.1452,127272.0
2019-05-09 11:30:00,30.91,30.95,30.85,30.91,159121.0,22.1452,22.1739,22.1022,22.1452,159121.0
2019-05-09 12:00:00,30.92,31.0,30.9,30.97,100485.0,22.1524,22.2097,22.1381,22.1882,100485.0
2019-05-09 12:30:00,30.98,31.04,30.93,30.95,151737.0,22.1954,22.2384,22.1596,22.1739,151737.0
2019-05-09 13:00:00,30.95,30.99,30.91,30.98,95232.0,22.1739,22.2025,22.1452,22.1954,95232.0
2019-05-09 13:30:00,30.97,31.03,30.94,30.99,95835.0,22.1882,22.2312,22.1667,22.2025,95835.0
2019-05-09 14:00:00,31.0,31.1,30.99,31.08,82852.0,22.2097,22.2814,22.2025,22.267,82852.0
2019-05-09 14:30:00,31.08,31.13,31.01,31.02,76603.0,22.267,22.3028,22.2169,22.224,76603.0
2019-05-09 15:00:00,31.02,31.03,30.92,31.0,90604.0,22.224,22.2312,22.1524,22.2097,90604.0
2019-05-09 15:30:00,31.0,31.03,30.91,30.98,360217.0,22.2097,22.2312,22.1452,22.1954,360217.0
2019-05-10 09:30:00,30.94,31.18,30.88,30.97,144530.0,22.1667,22.3387,22.1237,22.1882,144530.0
2019-05-10 10:00:00,30.97,31.03,30.91,30.91,129877.0,22.1882,22.2312,22.1452,22.1452,129877.0
2019-05-10 10:30:00,30.91,30.93,30.85,30.86,58702.0,22.1452,22.1596,22.1022,22.1094,58702.0
2019-05-10 11:00:00,30.86,30.88,30.81,30.85,75432.0,22.1094,22.1237,22.0736,22.1022,75432.0
2019-05-10 11:30:00,30.85,30.99,30.82,30.99,116563.0,22.1022,22.2025,22.0807,22.2025,116563.0
2019-05-10 12:00:00,30.99,31.15,30.97,31.15,79592.0,22.2025,22.3172,22.1882,22.3172,79592.0
2019-05-10 12:30:00,31.14,31.19,31.08,31.09,74227.0,22.31,22.3458,22.267,22.2742,74227.0
2019-05-10 13:00:00,31.09,31.2,31.07,31.13,104160.0,22.2742,22.353,22.2599,22.3028,104160.0
2019-05-10 13:30:00,31.12,31.15,31.08,31.12,69915.0,22.2957,22.3172,22.267,22.2957,69915.0
2019-05-10 14:00:00,31.12,31.2,31.11,31.15,52334.0,22.2957,22.353,22.2885,22.3172,52334.0
2019-05-10 14:30:00,31.15,31.2,31.14,31.18,87485.0,22.3172,22.353,22.31,22.3387,87485.0
2019-05-10 15:00:00,31.19,31.37,31.18,31.34,112911.0,22.3458,22.4748,22.3387,22.4533,112911.0
2019-05-10 15:30:00,31.34,31.36,31.24,31.35,371957.0,22.4533,22.4676,22.3817,22.4605,371957.0
2019-05-13 09:30:00,31.09,31.22,30.96,31.07,163935.0,22.2742,22.3673,22.1811,22.2599,163935.0
2019-05-13 10:00:00,31.07,31.13,31.01,31.12,80483.0,22.2599,22.3028,22.2169,22.2957,80483.0
2019-05-13 10:30:00,31.12,31.18,31.0,31.05,85636.0,22.2957,22.3387,22.2097,22.2455,85636.0
2019-05-13 11:00:00,31.04,31.14,31.03,31.1,73952.0,22.2384,22.31,22.2312,22.2814,73952.0
2019-05-13 11:30:00,31.1,31.24,31.1,31.21,62220.0,22.2814,22.3817,22.2814,22.3602,62220.0
2019-05-13 12:00:00,31.2,31.27,31.16,31.2,71156.0,22.353,22.4031,22.3243,22.353,71156.0
2019-05-13 12:30:00,31.2,31.34,31.2,31.24,106662.0,22.353,22.4533,22.353,22.3817,106662.0
2019-05-13 13:00:00,31.25,31.3,31.2,31.27,56413.0,22.3888,22.4246,22.353,22.4031,56413.0
2019-05-13 13:30:00,31.27,31.4,31.26,31.4,72554.0,22.4031,22.4963,22.396,22.4963,72554.0
2019-05-13 14:00:00,31.39,31.52,31.39,31.48,142721.0,22.4891,22.5823,22.4891,22.5536,142721.0
2019-05-13 14:30:00,31.48,31.52,31.4,31.51,82783.0,22.5536,22.5823,22.4963,22.5751,82783.0
2019-05-13 15:00:00,31.5,31.54,31.43,31.48,158194.0,22.5679,22.5966,22.5178,22.5536,158194.0
2019-05-13 15:30:00,31.48,31.48,31.38,31.4,433118.0,22.5536,22.5536,22.482,22.4963,433118.0
2019-05-14 09:30:00,31.53,31.73,31.47,31.6,159373.0,22.5894,22.7327,22.5464,22.6396,159373.0
2019-05-14 10:00:00,31.6,31.8,31.54,31.79,92110.0,22.6396,22.7829,22.5966,22.7757,92110.0
2019-05-14 10:30:00,31.79,31.84,31.7,31.83,147181.0,22.7757,22.8115,22.7112,22.8044,147181.0
2019-05-14 11:00:00,31.83,31.89,31.78,31.79,104644.0,22.8044,22.8473,22.7685,22.7757,104644.0
2019-05-14 11:30:00,31.79,31.95,31.76,31.95,89882.0,22.7757,22.8903,22.7542,22.8903,89882.0
2019-05-14 12:00:00,31.94,31.95,31.84,31.9,110045.0,22.8832,22.8903,22.8115,22.8545,110045.0
2019-05-14 12:30:00,31.89,31.9,31.81,31.85,87516.0,22.8473,22.8545,22.79,22.8187,87516.0
2019-05-14 13:00:00,31.85,31.95,31.83,31.93,85477.0,22.8187,22.8903,22.8044,22.876,85477.0
2019-05-14 13:30:00,31.93,31.96,31.89,31.91,86490.0,22.876,22.8975,22.8473,22.8617,86490.0
2019-05-14 14:00:00,31.91,32.0,31.88,31.99,106058.0,22.8617,22.9262,22.8402,22.919,106058.0
2019-05-14 14:30:00,31.99,31.99,31.87,31.88,133618.0,22.919,22.919,22.833,22.8402,133618.0
2019-05-14 15:00:00,31.88,31.92,31.78,31.82,134534.0,22.8402,22.8688,22.7685,22.7972,134534.0
2019-05-14 15:30:00,31.82,31.87,31.74,31.79,330729.0,22.7972,22.833,22.7399,22.7757,330729.0
2019-05-15 09:30:00,31.8,31.99,31.63,31.78,104733.0,22.7829,22.919,22.6611,22.7685,104733.0
2019-05-15 10:00:00,31.77,31.89,31.68,31.88,98112.0,22.7614,22.8473,22.6969,22.8402,98112.0
2019-05-15 10:30:00,31.86,31.91,31.84,31.88,85932.0,22.8258,22.8617,22.8115,22.8402,85932.0
2019-05-15 11:00:00,31.89,31.93,31.86,31.89,87903.0,22.8473,22.876,22.8258,22.8473,87903.0
2019-05-15 11:30:00,31.89,31.91,31.85,31.88,56942.0,22.8473,22.8617,22.8187,22.8402,56942.0
2019-05-15 12:00:00,31.89,32.09,31.88,32.09,92299.0,22.8473,22.9906,22.8402,22.9906,92299.0
2019-05-15 12:30:00,32.09,32.15,32.07,32.11,96747.0,22.9906,23.0336,22.9763,23.005,96747.0
2019-05-15 13:00:00,32.11,32.11,31.98,32.01,63193.0,23.005,23.005,22.9118,22.9333,63193.0
2019-05-15 13:30:00,32.01,32.08,32.0,32.04,61562.0,22.9333,22.9835,22.9262,22.9548,61562.0
2019-05-15 14:00:00,32.05,32.05,32.0,32.02,57315.0,22.962,22.962,22.9262,22.9405,57315.0
2019-05-15 14:30:00,32.02,32.05,32.0,32.02,59587.0,22.9405,22.962,22.9262,22.9405,59587.0
2019-05-15 15:00:00,32.02,32.04,31.98,31.99,81117.0,22.9405,22.9548,22.9118,22.919,81117.0
2019-05-15 15:30:00,31.99,32.01,31.95,31.96,335595.0,22.919,22.9333,22.8903,22.8975,335595.0
2019-05-16 09:30:00,32.0,32.25,31.95,32.22,119180.0,22.9262,23.1053,22.8903,23.0838,119180.0
2019-05-16 10:00:00,32.22,32.38,32.18,32.37,165248.0,23.0838,23.1984,23.0551,23.1912,165248.0
2019-05-16 10:30:00,32.36,32.42,32.3,32.38,87738.0,23.1841,23.2271,23.1411,23.1984,87738.0
2019-05-16 11:00:00,32.38,32.43,32.34,32.42,103560.0,23.1984,23.2342,23.1697,23.2271,103560.0
2019-05-16 11:30:00,32.41,32.46,32.32,32.36,79172.0,23.2199,23.2557,23.1554,23.1841,79172.0
2019-05-16 12:00:00,32.37,32.37,32.26,32.3,177223.0,23.1912,23.1912,23.1124,23.1411,177223.0
2019-05-16 12:30:00,32.31,32.33,32.25,32.27,142027.0,23.1482,23.1626,23.1053,23.1196,142027.0
2019-05-16 13:00:00,32.27,32.35,32.25,32.35,53036.0,23.1196,23.1769,23.1053,23.1769,53036.0
2019-05-16 13:30:00,32.34,32.34,32.28,32.33,61000.0,23.1697,23.1697,23.1268,23.1626,61000.0
2019-05-16 14:00:00,32.33,32.4,32.32,32.4,64007.0,23.1626,23.2127,23.1554,23.2127,64007.0
2019-05-16 14:30:00,32.39,32.42,32.37,32.39,82764.0,23.2056,23.2271,23.1912,23.2056,82764.0
2019-05-16 15:00:00,32.38,32.4,32.33,32.37,107930.0,23.1984,23.2127,23.1626,23.1912,107930.0
2019-05-16 15:30:00,32.38,32.39,32.29,32.36,253746.0,23.1984,23.2056,23.1339,23.1841,253746.0
2019-05-17 09:30:00,32.23,32.36,32.15,32.16,152272.0,23.0909,23.1841,23.0336,23.0408,152272.0
2019-05-17 10:00:00,32.16,32.2,32.07,32.15,75065.0,23.0408,23.0694,22.9763,23.0336,75065.0
2019-05-17 10:30:00,32.15,32.28,32.12,32.26,78766.0,23.0336,23.1268,23.0121,23.1124,78766.0
2019-05-17 11:00:00,32.27,32.31,32.21,32.26,50382.0,23.1196,23.1482,23.0766,23.1124,50382.0
2019-05-17 11:30:00,32.26,32.29,32.15,32.18,52539.0,23.1124,23.1339,23.0336,23.0551,52539.0
2019-05-17 12:00:00,32.18,32.19,32.1,32.12,50759.0,23.0551,23.0623,22.9978,23.0121,50759.0
2019-05-17 12:30:00,32.11,32.17,32.09,32.17,57957.0,23.005,23.0479,22.9906,23.0479,57957.0
2019-05-17 13:00:00,32.17,32.25,32.16,32.18,48606.0,23.0479,23.1053,23.0408,23.0551,48606.0
2019-05-17 13:30:00,32.17,32.21,32.16,32.18,61569.0,23.0479,23.0766,23.0408,23.0551,61569.0
2019-05-17 14:00:00,32.17,32.23,32.17,32.22,64698.0,23.0479,23.0909,23.0479,23.0838,64698.0
2019-05-17 14:30:00,32.22,32.29,32.2,32.22,70664.0,23.0838,23.1339,23.0694,23.0838,70664.0
2019-05-17 15:00:00,32.23,32.24,32.14,32.21,109012.0,23.0909,23.0981,23.0265,23.0766,109012.0
2019-05-17 15:30:00,32.2,32.21,32.09,32.09,251368.0,23.0694,23.0766,22.9906,22.9906,251368.0
2019-05-20 09:30:00,32.05,32.14,31.77,31.77,189889.0,22.962,23.0265,22.7614,22.7614,189889.0
2019-05-20 10:00:00,31.78,31.82,31.61,31.63,99031.0,22.7685,22.7972,22.6467,22.6611,99031.0
2019-05-20 10:30:00,31.63,31.74,31.61,31.69,114411.0,22.6611,22.7399,22.6467,22.7041,114411.0
2019-05-20 11:00:00,31.69,31.7,31.53,31.55,107644.0,22.7041,22.7112,22.5894,22.6038,107644.0
2019-05-20 11:30:00,31.54,31.62,31.48,31.53,119899.0,22.5966,22.6539,22.5536,22.5894,119899.0
2019-05-20 12:00:00,31.53,31.67,31.53,31.62,88146.0,22.5894,22.6897,22.5894,22.6539,88146.0
2019-05-20 12:30:00,31.63,31.63,31.47,31.49,126941.0,22.6611,22.6611,22.5464,22.5608,126941.0
2019-05-20 13:00:00,31.48,31.53,31.45,31.45,57840.0,22.5536,22.5894,22.5321,22.5321,57840.0
2019-05-20 13:30:00,31.46,31.53,31.45,31.53,114155.0,22.5393,22.5894,22.5321,22.5894,114155.0
2019-05-20 14:00:00,31.54,31.66,31.53,31.59,91977.0,22.5966,22.6826,22.5894,22.6324,91977.0
2019-05-20 14:30:00,31.59,31.67,31.58,31.63,91840.0,22.6324,22.6897,22.6252,22.6611,91840.0
2019-05-20 15:00:00,31.64,31.64,31.47,31.54,231882.0,22.6682,22.6682,22.5464,22.5966,231882.0
2019-05-20 15:30:00,31.55,31.68,31.5,31.64,351590.0,22.6038,22.6969,22.5679,22.6682,351590.0
2019-05-21 09:30:00,31.85,32.0,31.76,31.9,103293.0,22.8187,22.9262,22.7542,22.8545,103293.0
2019-05-21 10:00:00,31.9,31.9,31.8,31.82,81979.0,22.8545,22.8545,22.7829,22.7972,81979.0
2019-05-21 10:30:00,31.82,31.91,31.81,31.91,81774.0,22.7972,22.8617,22.79,22.8617,81774.0
2019-05-21 11:00:00,31.92,31.98,31.87,31.96,59182.0,22.8688,22.9118,22.833,22.8975,59182.0
2019-05-21 11:30:00,31.96,32.03,31.84,31.93,75749.0,22.8975,22.9476,22.8115,22.876,75749.0
2019-05-21 12:00:00,31.94,31.99,31.91,31.97,43754.0,22.8832,22.919,22.8617,22.9047,43754.0
2019-05-21 12:30:00,31.98,32.14,31.98,32.13,87823.0,22.9118,23.0265,22.9118,23.0193,87823.0
2019-05-21 13:00:00,32.13,32.14,32.07,32.09,43093.0,23.0193,23.0265,22.9763,22.9906,43093.0
2019-05-21 13:30:00,32.09,32.16,32.04,32.15,122530.0,22.9906,23.0408,22.9548,23.0336,122530.0
2019-05-21 14:00:00,32.14,32.16,32.03,32.03,90018.0,23.0265,23.0408,22.9476,22.9476,90018.0
2019-05-21 14:30:00,32.04,32.04,31.89,31.91,113088.0,22.9548,22.9548,22.8473,22.8617,113088.0
2019-05-21 15:00:00,31.91,31.92,31.83,31.86,112871.0,22.8617,22.8688,22.8044,22.8258,112871.0
2019-05-21 15:30:00,31.85,31.92,31.82,31.85,298091.0,22.8187,22.8688,22.7972,22.8187,298091.0
2019-05-22 09:30:00,31.8,31.85,31.56,31.61,129428.0,22.7829,22.8187,22.6109,22.6467,129428.0
2019-05-22 10:00:00,31.61,31.63,31.4,31.56,239920.0,22.6467,22.6611,22.4963,22.6109,239920.0
2019-05-22 10:30:00,31.56,31.56,31.43,31.46,65872.0,22.6109,22.6109,22.5178,22.5393,65872.0
2019-05-22 11:00:00,31.46,31.55,31.39,31.54,103496.0,22.5393,22.6038,22.4891,22.5966,103496.0
2019-05-22 11:30:00,31.55,31.59,31.49,31.55,58400.0,22.6038,22.6324,22.5608,22.6038,58400.0
2019-05-22 12:00:00,31.56,31.61,31.5,31.59,54708.0,22.6109,22.6467,22.5679,22.6324,54708.0
2019-05-22 12:30:00,31.59,31.61,31.47,31.54,59843.0,22.6324,22.6467,22.5464,22.5966,59843.0
2019-05-22 13:00:00,31.53,31.54,31.46,31.5,55505.0,22.5894,22.5966,22.5393,22.5679,55505.0
2019-05-22 13:30:00,31.5,31.53,31.47,31.51,46813.0,22.5679,22.5894,22.5464,22.5751,46813.0
2019-05-22 14:00:00,31.5,31.53,31.44,31.46,56892.0,22.5679,22.5894,22.5249,22.5393,56892.0
2019-05-22 14:30:00,31.47,31.56,31.46,31.5,53475.0,22.5464,22.6109,22.5393,22.5679,53475.0
2019-05-22 15:00:00,31.51,31.58,31.5,31.56,65645.0,22.5751,22.6252,22.5679,22.6109,65645.0
2019-05-22 15:30:00,31.55,31.64,31.49,31.62,431030.0,22.6038,22.6682,22.5608,22.6539,431030.0
2019-05-23 09:30:00,31.44,31.56,31.37,31.43,110331.0,22.5249,22.6109,22.4748,22.5178,110331.0
2019-05-23 10:00:00,31.43,31.63,31.43,31.6,72087.0,22.5178,22.6611,22.5178,22.6396,72087.0
2019-05-23 10:30:00,31.6,31.64,31.5,31.54,57484.0,22.6396,22.6682,22.5679,22.5966,57484.0
2019-05-23 11:00:00,31.53,31.56,31.48,31.55,58189.0,22.5894,22.6109,22.5536,22.6038,58189.0
2019-05-23 11:30:00,31.55,31.56,31.46,31.49,52153.0,22.6038,22.6109,22.5393,22.5608,52153.0
2019-05-23 12:00:00,31.49,31.59,31.48,31.58,39043.0,22.5608,22.6324,22.5536,22.6252,39043.0
2019-05-23 12:30:00,31.58,31.65,31.57,31.59,68506.0,22.6252,22.6754,22.6181,22.6324,68506.0
2019-05-23 13:00:00,31.59,31.66,31.58,31.66,69045.0,22.6324,22.6826,22.6252,22.6826,69045.0
2019-05-23 13:30:00,31.65,31.67,31.62,31.64,53960.0,22.6754,22.6897,22.6539,22.6682,53960.0
2019-05-23 14:00:00,31.64,31.69,31.57,31.68,88327.0,22.6682,22.7041,22.6181,22.6969,88327.0
2019-05-23 14:30:00,31.68,31.72,31.63,31.69,69421.0,22.6969,22.7255,22.6611,22.7041,69421.0
2019-05-23 15:00:00,31.69,31.8,31.65,31.77,174459.0,22.7041,22.7829,22.6754,22.7614,174459.0
2019-05-23 15:30:00,31.77,31.79,31.6,31.73,285940.0,22.7614,22.7757,22.6396,22.7327,285940.0
2019-05-24 09:30:00,31.91,31.99,31.84,31.94,72805.0,22.8617,22.919,22.8115,22.8832,72805.0
2019-05-24 10:00:00,31.94,31.97,31.81,31.82,134078.0,22.8832,22.9047,22.79,22.7972,134078.0
2019-05-24 10:30:00,31.81,31.83,31.71,31.71,57512.0,22.79,22.8044,22.7184,22.7184,57512.0
2019-05-24 11:00:00,31.7,31.73,31.64,31.68,56701.0,22.7112,22.7327,22.6682,22.6969,56701.0
2019-05-24 11:30:00,31.67,31.76,31.65,31.76,53053.0,22.6897,22.7542,22.6754,22.7542,53053.0
2019-05-24 12:00:00,31.76,31.81,31.68,31.69,57289.0,22.7542,22.79,22.6969,22.7041,57289.0
2019-05-24 12:30:00,31.69,31.69,31.54,31.56,114020.0,22.7041,22.7041,22.5966,22.6109,114020.0
2019-05-24 13:00:00,31.57,31.58,31.5,31.52,133963.0,22.6181,22.6252,22.5679,22.5823,133963.0
2019-05-24 13:30:00,31.52,31.57,31.48,31.54,95173.0,22.5823,22.6181,22.5536,22.5966,95173.0
2019-05-24 14:00:00,31.53,31.55,31.48,31.52,67444.0,22.5894,22.6038,22.5536,22.5823,67444.0
2019-05-24 14:30:00,31.53,31.59,31.41,31.42,101086.0,22.5894,22.6324,22.5035,22.5106,101086.0
2019-05-24 15:00:00,31.41,31.44,31.26,31.28,432770.0,22.5035,22.5249,22.396,22.4103,432770.0
2019-05-24 15:30:00,31.28,31.34,31.27,31.32,569948.0,22.4103,22.4533,22.4031,22.439,569948.0
2019-05-28 09:30:00,31.47,31.58,31.45,31.55,151196.0,22.5464,22.6252,22.5321,22.6038,151196.0
2019-05-28 10:00:00,31.56,31.72,31.52,31.61,53850.0,22.6109,22.7255,22.5823,22.6467,53850.0
2019-05-28 10:30:00,31.61,31.69,31.58,31.6,63178.0,22.6467,22.7041,22.6252,22.6396,63178.0
2019-05-28 11:00:00,31.59,31.63,31.48,31.49,73049.0,22.6324,22.6611,22.5536,22.5608,73049.0
2019-05-28 11:30:00,31.48,31.48,31.41,31.46,92292.0,22.5536,22.5536,22.5035,22.5393,92292.0
2019-05-28 12:00:00,31.45,31.52,31.43,31.51,73419.0,22.5321,22.5823,22.5178,22.5751,73419.0
2019-05-28 12:30:00,31.51,31.52,31.46,31.47,75835.0,22.5751,22.5823,22.5393,22.5464,75835.0
2019-05-28 13:00:00,31.48,31.49,31.32,31.32,83227.0,22.5536,22.5608,22.439,22.439,83227.0
2019-05-28 13:30:00,31.33,31.41,31.31,31.38,81392.0,22.4461,22.5035,22.4318,22.482,81392.0
2019-05-28 14:00:00,31.38,31.38,31.26,31.27,78983.0,22.482,22.482,22.396,22.4031,78983.0
2019-05-28 14:30:00,31.27,31.3,31.23,31.26,141813.0,22.4031,22.4246,22.3745,22.396,141813.0
2019-05-28 15:00:00,31.25,31.25,31.11,31.12,153838.0,22.3888,22.3888,22.2885,22.2957,153838.0
2019-05-28 15:30:00,31.12,31.12,30.95,31.04,505758.0,22.2957,22.2957,22.1739,22.2384,505758.0
2019-05-29 09:30:00,31.07,31.2,30.67,30.67,227406.0,22.2599,22.353,21.9733,21.9733,227406.0
2019-05-29 10:00:00,30.67,31.04,30.67,31.04,193606.0,21.9733,22.2384,21.9733,22.2384,193606.0
2019-05-29 10:30:00,31.04,31.17,31.02,31.07,162076.0,22.2384,22.3315,22.224,22.2599,162076.0
2019-05-29 11:00:00,31.08,31.09,30.93,31.01,66981.0,22.267,22.2742,22.1596,22.2169,66981.0
2019-05-29 11:30:00,31.01,31.04,30.84,30.88,69645.0,22.2169,22.2384,22.0951,22.1237,69645.0
2019-05-29 12:00:00,30.88,30.99,30.87,30.95,78321.0,22.1237,22.2025,22.1166,22.1739,78321.0
2019-05-29 12:30:00,30.94,30.94,30.8,30.85,65126.0,22.1667,22.1667,22.0664,22.1022,65126.0
2019-05-29 13:00:00,30.85,30.88,30.75,30.88,72341.0,22.1022,22.1237,22.0306,22.1237,72341.0
2019-05-29 13:30:00,30.88,30.91,30.8,30.81,62906.0,22.1237,22.1452,22.0664,22.0736,62906.0
2019-05-29 14:00:00,30.81,30.84,30.77,30.81,83664.0,22.0736,22.0951,22.0449,22.0736,83664.0
2019-05-29 14:30:00,30.81,30.82,30.66,30.67,99074.0,22.0736,22.0807,21.9661,21.9733,99074.0
2019-05-29 15:00:00,30.67,30.7,30.61,30.66,168173.0,21.9733,21.9948,21.9303,21.9661,168173.0
2019-05-29 15:30:00,30.67,30.83,30.64,30.73,695653.0,21.9733,22.0879,21.9518,22.0163,695653.0
2019-05-30 09:30:00,30.73,30.93,30.73,30.92,96400.0,22.0163,22.1596,22.0163,22.1524,96400.0
2019-05-30 10:00:00,30.92,30.99,30.87,30.99,73700.0,22.1524,22.2025,22.1166,22.2025,73700.0
2019-05-30 10:30:00,30.99,30.99,30.82,30.86,45218.0,22.2025,22.2025,22.0807,22.1094,45218.0
2019-05-30 11:00:00,30.85,30.88,30.81,30.83,57213.0,22.1022,22.1237,22.0736,22.0879,57213.0
2019-05-30 11:30:00,30.83,30.86,30.75,30.83,45530.0,22.0879,22.1094,22.0306,22.0879,45530.0
2019-05-30 12:00:00,30.83,30.88,30.81,30.86,64824.0,22.0879,22.1237,22.0736,22.1094,64824.0
2019-05-30 12:30:00,30.86,30.92,30.82,30.88,61771.0,22.1094,22.1524,22.0807,22.1237,61771.0
2019-05-30 13:00:00,30.89,30.89,30.8,30.84,49071.0,22.1309,22.1309,22.0664,22.0951,49071.0
2019-05-30 13:30:00,30.84,30.9,30.81,30.9,42646.0,22.0951,22.1381,22.0736,22.1381,42646.0
2019-05-30 14:00:00,30.9,30.91,30.81,30.85,51069.0,22.1381,22.1452,22.0736,22.1022,51069.0
2019-05-30 14:30:00,30.84,30.88,30.8,30.88,63233.0,22.0951,22.1237,22.0664,22.1237,63233.0
2019-05-30 15:00:00,30.88,30.89,30.79,30.81,91866.0,22.1237,22.1309,22.0593,22.0736,91866.0
2019-05-30 15:30:00,30.8,30.83,30.76,30.8,304088.0,22.0664,22.0879,22.0378,22.0664,304088.0
2019-05-31 09:30:00,30.73,30.86,30.58,30.71,199758.0,22.0163,22.1094,21.9088,22.0019,199758.0
2019-05-31 10:00:00,30.7,30.72,30.61,30.7,107145.0,21.9948,22.0091,21.9303,21.9948,107145.0
2019-05-31 10:30:00,30.7,30.8,30.69,30.73,124462.0,21.9948,22.0664,21.9876,22.0163,124462.0
2019-05-31 11:00:00,30.73,30.77,30.7,30.75,94994.0,22.0163,22.0449,21.9948,22.0306,94994.0
2019-05-31 11:30:00,30.75,30.85,30.71,30.85,134547.0,22.0306,22.1022,22.0019,22.1022,134547.0
2019-05-31 12:00:00,30.84,30.85,30.67,30.68,57615.0,22.0951,22.1022,21.9733,21.9804,57615.0
2019-05-31 12:30:00,30.68,30.71,30.64,30.68,67977.0,21.9804,22.0019,21.9518,21.9804,67977.0
2019-05-31 13:00:00,30.68,30.79,30.67,30.71,66004.0,21.9804,22.0593,21.9733,22.0019,66004.0
2019-05-31 13:30:00,30.71,30.76,30.69,30.75,126233.0,22.0019,22.0378,21.9876,22.0306,126233.0
2019-05-31 14:00:00,30.75,30.76,30.71,30.76,127026.0,22.0306,22.0378,22.0019,22.0378,127026.0
2019-05-31 14:30:00,30.76,30.92,30.72,30.92,81975.0,22.0378,22.1524,22.0091,22.1524,81975.0
2019-05-31 15:00:00,30.91,30.93,30.84,30.87,120712.0,22.1452,22.1596,22.0951,22.1166,120712.0
2019-05-31 15:30:00,30.87,30.9,30.64,30.65,774431.0,22.1166,22.1381,21.9518,21.959,774431.0
2019-06-03 09:30:00,30.75,30.99,30.61,30.7,225285.0,22.0306,22.2025,21.9303,21.9948,225285.0
2019-06-03 10:00:00,30.69,30.94,30.65,30.89,106557.0,21.9876,22.1667,21.959,22.1309,106557.0
2019-06-03 10:30:00,30.9,31.0,30.87,30.96,138208.0,22.1381,22.2097,22.1166,22.1811,138208.0
2019-06-03 11:00:00,30.96,30.98,30.84,30.85,75324.0,22.1811,22.1954,22.0951,22.1022,75324.0
2019-06-03 11:30:00,30.84,30.92,30.8,30.87,58447.0,22.0951,22.1524,22.0664,22.1166,58447.0
2019-06-03 12:00:00,30.87,30.88,30.84,30.86,92646.0,22.1166,22.1237,22.0951,22.1094,92646.0
2019-06-03 12:30:00,30.86,30.88,30.81,30.82,80426.0,22.1094,22.1237,22.0736,22.0807,80426.0
2019-06-03 13:00:00,30.82,31.09,30.81,30.98,86260.0,22.0807,22.2742,22.0736,22.1954,86260.0
2019-06-03 13:30:00,30.97,31.03,30.89,31.02,64414.0,22.1882,22.2312,22.1309,22.224,64414.0
2019-06-03 14:00:00,31.02,31.24,31.0,31.05,583276.0,22.224,22.3817,22.2097,22.2455,583276.0
2019-06-03 14:30:00,31.05,31.05,30.9,31.0,95404.0,22.2455,22.2455,22.1381,22.2097,95404.0
2019-06-03 15:00:00,31.01,31.04,30.94,30.96,109395.0,22.2169,22.2384,22.1667,22.1811,109395.0
2019-06-03 15:30:00,30.96,31.14,30.92,31.08,344436.0,22.1811,22.31,22.1524,22.267,344436.0
2019-06-04 09:30:00,31.08,31.33,31.08,31.25,116308.0,22.267,22.4461,22.267,22.3888,116308.0
2019-06-04 10:00:00,31.27,31.28,31.07,31.1,99316.0,22.4031,22.4103,22.2599,22.2814,99316.0
2019-06-04 10:30:00,31.11,31.15,30.93,30.97,181644.0,22.2885,22.3172,22.1596,22.1882,181644.0
2019-06-04 11:00:00,30.98,30.98,30.79,30.79,155632.0,22.1954,22.1954,22.0593,22.0593,155632.0
2019-06-04 11:30:00,30.8,31.03,30.76,31.02,165682.0,22.0664,22.2312,22.0378,22.224,165682.0
2019-06-04 12:00:00,31.01,31.02,30.89,30.9,143436.0,22.2169,22.224,22.1309,22.1381,143436.0
2019-06-04 12:30:00,30.9,30.91,30.57,30.59,200064.0,22.1381,22.1452,21.9016,21.916,200064.0
2019-06-04 13:00:00,30.58,30.72,30.58,30.59,354397.0,21.9088,22.0091,21.9088,21.916,354397.0
2019-06-04 13:30:00,30.59,30.63,30.45,30.5,401844.0,21.916,21.9446,21.8157,21.8515,401844.0
2019-06-04 14:00:00,30.51,30.54,30.45,30.54,133175.0,21.8587,21.8801,21.8157,21.8801,133175.0
2019-06-04 14:30:00,30.54,30.54,30.5,30.52,115394.0,21.8801,21.8801,21.8515,21.8658,115394.0
2019-06-04 15:00:00,30.51,30.65,30.5,30.62,181861.0,21.8587,21.959,21.8515,21.9375,181861.0
2019-06-04 15:30:00,30.62,30.81,30.6,30.73,847556.0,21.9375,22.0736,21.9231,22.0163,847556.0
2019-06-05 09:30:00,30.9,31.0,30.57,30.76,552220.0,22.1381,22.2097,21.9016,22.0378,552220.0
2019-06-05 10:00:00,30.78,30.92,30.67,30.9,319827.0,22.0521,22.1524,21.9733,22.1381,319827.0
2019-06-05 10:30:00,30.91,31.1,30.85,30.9,753399.0,22.1452,22.2814,22.1022,22.1381,753399.0
2019-06-05 11:00:00,30.9,31.05,30.88,31.0,180266.0,22.1381,22.2455,22.1237,22.2097,180266.0
2019-06-05 11:30:00,30.99,31.11,30.96,31.11,136048.0,22.2025,22.2885,22.1811,22.2885,136048.0
2019-06-05 12:00:00,31.11,31.21,31.05,31.18,119473.0,22.2885,22.3602,22.2455,22.3387,119473.0
2019-06-05 12:30:00,31.19,31.3,31.14,31.28,89059.0,22.3458,22.4246,22.31,22.4103,89059.0
2019-06-05 13:00:00,31.28,31.49,31.27,31.41,179416.0,22.4103,22.5608,22.4031,22.5035,179416.0
2019-06-05 13:30:00,31.41,31.41,31.24,31.27,113716.0,22.5035,22.5035,22.3817,22.4031,113716.0
2019-06-05 14:00:00,31.27,31.3,31.21,31.29,95464.0,22.4031,22.4246,22.3602,22.4175,95464.0
2019-06-05 14:30:00,31.29,31.39,31.28,31.38,110441.0,22.4175,22.4891,22.4103,22.482,110441.0
2019-06-05 15:00:00,31.37,31.48,31.37,31.41,149702.0,22.4748,22.5536,22.4748,22.5035,149702.0
2019-06-05 15:30:00,31.41,31.48,31.3,31.46,368569.0,22.5035,22.5536,22.4246,22.5393,368569.0
2019-06-06 09:30:00,31.56,31.77,31.55,31.68,292108.0,22.6109,22.7614,22.6038,22.6969,292108.0
2019-06-06 10:00:00,31.68,31.71,31.36,31.38,164688.0,22.6969,22.7184,22.4676,22.482,164688.0
2019-06-06 10:30:00,31.38,31.46,31.35,31.38,104411.0,22.482,22.5393,22.4605,22.482,104411.0
2019-06-06 11:00:00,31.37,31.37,31.25,31.26,81855.0,22.4748,22.4748,22.3888,22.396,81855.0
2019-06-06 11:30:00,31.26,31.26,30.88,30.92,330295.0,22.396,22.396,22.1237,22.1524,330295.0
2019-06-06 12:00:00,30.92,30.92,30.85,30.86,118098.0,22.1524,22.1524,22.1022,22.1094,118098.0
2019-06-06 12:30:00,30.86,30.9,30.72,30.73,209732.0,22.1094,22.1381,22.0091,22.0163,209732.0
2019-06-06 13:00:00,30.72,31.0,30.72,30.99,352991.0,22.0091,22.2097,22.0091,22.2025,352991.0
2019-06-06 13:30:00,30.99,31.1,30.98,31.05,90727.0,22.2025,22.2814,22.1954,22.2455,90727.0
2019-06-06 14:00:00,31.06,31.16,31.04,31.05,93263.0,22.2527,22.3243,22.2384,22.2455,93263.0
2019-06-06 14:30:00,31.05,31.13,30.98,31.03,186946.0,22.2455,22.3028,22.1954,22.2312,186946.0
2019-06-06 15:00:00,31.04,31.06,30.98,31.04,224888.0,22.2384,22.2527,22.1954,22.2384,224888.0
2019-06-06 15:30:00,31.04,31.11,30.98,31.04,410052.0,22.2384,22.2885,22.1954,22.2384,410052.0
2019-06-07 09:30:00,31.15,31.34,31.13,31.23,176611.0,22.3172,22.4533,22.3028,22.3745,176611.0
2019-06-07 10:00:00,31.22,31.24,31.14,31.16,103968.0,22.3673,22.3817,22.31,22.3243,103968.0
2019-06-07 10:30:00,31.17,31.33,31.16,31.31,119314.0,22.3315,22.4461,22.3243,22.4318,119314.0
2019-06-07 11:00:00,31.31,31.31,31.17,31.17,89127.0,22.4318,22.4318,22.3315,22.3315,89127.0
2019-06-07 11:30:00,31.17,31.18,31.07,31.11,100464.0,22.3315,22.3387,22.2599,22.2885,100464.0
2019-06-07 12:00:00,31.11,31.17,31.07,31.17,85380.0,22.2885,22.3315,22.2599,22.3315,85380.0
2019-06-07 12:30:00,31.17,31.21,31.12,31.21,61405.0,22.3315,22.3602,22.2957,22.3602,61405.0
2019-06-07 13:00:00,31.21,31.24,31.15,31.21,82944.0,22.3602,22.3817,22.3172,22.3602,82944.0
2019-06-07 13:30:00,31.21,31.23,31.17,31.19,65404.0,22.3602,22.3745,22.3315,22.3458,65404.0
2019-06-07 14:00:00,31.2,31.25,31.15,31.25,67617.0,22.353,22.3888,22.3172,22.3888,67617.0
2019-06-07 14:30:00,31.26,31.26,31.15,31.17,94178.0,22.396,22.396,22.3172,22.3315,94178.0
2019-06-07 15:00:00,31.17,31.28,31.16,31.26,140269.0,22.3315,22.4103,22.3243,22.396,140269.0
2019-06-07 15:30:00,31.26,31.33,31.2,31.21,723320.0,22.396,22.4461,22.353,22.3602,723320.0
2019-06-10 09:30:00,31.41,31.41,31.08,31.27,228521.0,22.5035,22.5035,22.267,22.4031,228521.0
2019-06-10 10:00:00,31.28,31.29,31.18,31.2,117543.0,22.4103,22.4175,22.3387,22.353,117543.0
2019-06-10 10:30:00,31.21,31.31,31.19,31.22,108108.0,22.3602,22.4318,22.3458,22.3673,108108.0
2019-06-10 11:00:00,31.21,31.25,31.18,31.22,99035.0,22.3602,22.3888,22.3387,22.3673,99035.0
2019-06-10 11:30:00,31.21,31.37,31.2,31.34,80899.0,22.3602,22.4748,22.353,22.4533,80899.0
2019-06-10 12:00:00,31.34,31.37,31.3,31.35,51841.0,22.4533,22.4748,22.4246,22.4605,51841.0
2019-06-10 12:30:00,31.35,31.46,31.3,31.45,101869.0,22.4605,22.5393,22.4246,22.5321,101869.0
2019-06-10 13:00:00,31.45,31.51,31.44,31.47,86373.0,22.5321,22.5751,22.5249,22.5464,86373.0
2019-06-10 13:30:00,31.46,31.48,31.37,31.42,45611.0,22.5393,22.5536,22.4748,22.5106,45611.0
2019-06-10 14:00:00,31.42,31.47,31.4,31.46,60654.0,22.5106,22.5464,22.4963,22.5393,60654.0
2019-06-10 14:30:00,31.46,31.52,31.45,31.51,64124.0,22.5393,22.5823,22.5321,22.5751,64124.0
2019-06-10 15:00:00,31.5,31.52,31.46,31.47,67465.0,22.5679,22.5823,22.5393,22.5464,67465.0
2019-06-10 15:30:00,31.46,31.58,31.43,31.45,580357.0,22.5393,22.6252,22.5178,22.5321,580357.0
2019-06-11 09:30:00,31.67,31.76,31.52,31.56,184144.0,22.6897,22.7542,22.5823,22.6109,184144.0
2019-06-11 10:00:00,31.56,31.58,31.41,31.48,163159.0,22.6109,22.6252,22.5035,22.5536,163159.0
2019-06-11 10:30:00,31.48,31.52,31.42,31.5,91422.0,22.5536,22.5823,22.5106,22.5679,91422.0
2019-06-11 11:00:00,31.5,31.61,31.49,31.55,137253.0,22.5679,22.6467,22.5608,22.6038,137253.0
2019-06-11 11:30:00,31.56,31.58,31.49,31.54,91941.0,22.6109,22.6252,22.5608,22.5966,91941.0
2019-06-11 12:00:00,31.55,31.55,31.45,31.49,87803.0,22.6038,22.6038,22.5321,22.5608,87803.0
2019-06-11 12:30:00,31.49,31.55,31.47,31.51,70130.0,22.5608,22.6038,22.5464,22.5751,70130.0
2019-06-11 13:00:00,31.51,31.55,31.47,31.48,72672.0,22.5751,22.6038,22.5464,22.5536,72672.0
2019-06-11 13:30:00,31.48,31.58,31.48,31.57,102602.0,22.5536,22.6252,22.5536,22.6181,102602.0
2019-06-11 14:00:00,31.57,31.69,31.57,31.67,92138.0,22.6181,22.7041,22.6181,22.6897,92138.0
2019-06-11 14:30:00,31.67,31.69,31.59,31.62,78249.0,22.6897,22.7041,22.6324,22.6539,78249.0
2019-06-11 15:00:00,31.62,31.63,31.57,31.6,86417.0,22.6539,22.6611,22.6181,22.6396,86417.0
2019-06-11 15:30:00,31.61,31.69,31.57,31.66,354900.0,22.6467,22.7041,22.6181,22.6826,354900.0
2019-06-12 09:30:00,31.56,31.76,31.56,31.62,120404.0,22.6109,22.7542,22.6109,22.6539,120404.0
2019-06-12 10:00:00,31.62,31.71,31.57,31.58,83900.0,22.6539,22.7184,22.6181,22.6252,83900.0
2019-06-12 10:30:00,31.59,31.63,31.52,31.59,105183.0,22.6324,22.6611,22.5823,22.6324,105183.0
2019-06-12 11:00:00,31.6,31.61,31.48,31.51,112396.0,22.6396,22.6467,22.5536,22.5751,112396.0
2019-06-12 11:30:00,31.51,31.67,31.5,31.6,64905.0,22.5751,22.6897,22.5679,22.6396,64905.0
2019-06-12 12:00:00,31.62,31.66,31.56,31.61,72074.0,22.6539,22.6826,22.6109,22.6467,72074.0
2019-06-12 12:30:00,31.61,31.63,31.6,31.61,68072.0,22.6467,22.6611,22.6396,22.6467,68072.0
2019-06-12 13:00:00,31.61,31.61,31.56,31.6,41580.0,22.6467,22.6467,22.6109,22.6396,41580.0
2019-06-12 13:30:00,31.6,31.81,31.58,31.74,111776.0,22.6396,22.79,22.6252,22.7399,111776.0
2019-06-12 14:00:00,31.72,31.81,31.69,31.81,395053.0,22.7255,22.79,22.7041,22.79,395053.0
2019-06-12 14:30:00,31.8,31.86,31.75,31.86,319103.0,22.7829,22.8258,22.747,22.8258,319103.0
2019-06-12 15:00:00,31.86,31.86,31.73,31.75,200743.0,22.8258,22.8258,22.7327,22.747,200743.0
2019-06-12 15:30:00,31.75,31.78,31.62,31.65,334682.0,22.747,22.7685,22.6539,22.6754,334682.0
2019-06-13 09:30:00,31.73,32.06,31.68,31.91,561876.0,22.7327,22.9691,22.6969,22.8617,561876.0
2019-06-13 10:00:00,31.92,32.09,31.87,32.06,408839.0,22.8688,22.9906,22.833,22.9691,408839.0
2019-06-13 10:30:00,32.05,32.06,31.91,31.98,251759.0,22.962,22.9691,22.8617,22.9118,251759.0
2019-06-13 11:00:00,31.99,31.99,31.89,31.96,114763.0,22.919,22.919,22.8473,22.8975,114763.0
2019-06-13 11:30:00,31.95,32.05,31.95,32.03,319832.0,22.8903,22.962,22.8903,22.9476,319832.0
2019-06-13 12:00:00,32.03,32.05,31.98,31.99,461910.0,22.9476,22.962,22.9118,22.919,461910.0
2019-06-13 12:30:00,31.99,32.04,31.98,32.0,142845.0,22.919,22.9548,22.9118,22.9262,142845.0
2019-06-13 13:00:00,32.0,32.03,31.95,32.0,341370.0,22.9262,22.9476,22.8903,22.9262,341370.0
2019-06-13 13:30:00,32.0,32.02,31.98,32.0,201530.0,22.9262,22.9405,22.9118,22.9262,201530.0
2019-06-13 14:00:00,32.0,32.05,31.95,32.0,382790.0,22.9262,22.962,22.8903,22.9262,382790.0
2019-06-13 14:30:00,32.0,32.05,31.96,31.96,153243.0,22.9262,22.962,22.8975,22.8975,153243.0
2019-06-13 15:00:00,31.96,32.0,31.95,31.99,160500.0,22.8975,22.9262,22.8903,22.919,160500.0
2019-06-13 15:30:00,31.99,32.09,31.97,32.09,838862.0,22.919,22.9906,22.9047,22.9906,838862.0
2019-06-14 09:30:00,31.53,31.63,31.26,31.49,606565.0,23.0244,23.0974,22.8272,22.9952,606565.0
2019-06-14 10:00:00,31.5,31.56,31.42,31.48,125937.0,23.0025,23.0463,22.9441,22.9879,125937.0
2019-06-14 10:30:00,31.48,31.57,31.41,31.55,115225.0,22.9879,23.0536,22.9368,23.039,115225.0
2019-06-14 11:00:00,31.55,31.56,31.48,31.55,114119.0,23.039,23.0463,22.9879,23.039,114119.0
2019-06-14 11:30:00,31.55,31.67,31.53,31.64,107326.0,23.039,23.1266,23.0244,23.1047,107326.0
2019-06-14 12:00:00,31.63,31.63,31.48,31.63,90200.0,23.0974,23.0974,22.9879,23.0974,90200.0
2019-06-14 12:30:00,31.62,31.68,31.61,31.64,66107.0,23.0901,23.1339,23.0828,23.1047,66107.0
2019-06-14 13:00:00,31.63,31.7,31.62,31.65,59017.0,23.0974,23.1486,23.0901,23.112,59017.0
2019-06-14 13:30:00,31.64,31.71,31.63,31.65,70347.0,23.1047,23.1559,23.0974,23.112,70347.0
2019-06-14 14:00:00,31.65,31.73,31.63,31.73,78621.0,23.112,23.1705,23.0974,23.1705,78621.0
2019-06-14 14:30:00,31.73,31.73,31.69,31.71,101573.0,23.1705,23.1705,23.1412,23.1559,101573.0
2019-06-14 15:00:00,31.7,31.77,31.69,31.72,111445.0,23.1486,23.1997,23.1412,23.1632,111445.0
2019-06-14 15:30:00,31.73,31.78,31.7,31.73,474244.0,23.1705,23.207,23.1486,23.1705,474244.0
2019-06-17 09:30:00,31.77,32.06,31.75,31.91,177454.0,23.1997,23.4114,23.1851,23.3019,177454.0
2019-06-17 10:00:00,31.9,31.95,31.77,31.9,91178.0,23.2946,23.3311,23.1997,23.2946,91178.0
2019-06-17 10:30:00,31.92,31.92,31.83,31.89,55212.0,23.3092,23.3092,23.2435,23.2873,55212.0
2019-06-17 11:00:00,31.88,32.0,31.87,31.98,168036.0,23.28,23.3676,23.2727,23.353,168036.0
2019-06-17 11:30:00,31.98,32.04,31.94,32.03,105022.0,23.353,23.3968,23.3238,23.3895,105022.0
2019-06-17 12:00:00,32.04,32.05,32.0,32.02,65804.0,23.3968,23.4041,23.3676,23.3822,65804.0
2019-06-17 12:30:00,32.03,32.06,31.99,32.05,51572.0,23.3895,23.4114,23.3603,23.4041,51572.0
2019-06-17 13:00:00,32.05,32.06,32.0,32.05,47826.0,23.4041,23.4114,23.3676,23.4041,47826.0
2019-06-17 13:30:00,32.04,32.37,32.02,32.33,461993.0,23.3968,23.6378,23.3822,23.6086,461993.0
2019-06-17 14:00:00,32.33,32.36,32.22,32.27,103863.0,23.6086,23.6305,23.5283,23.5648,103863.0
2019-06-17 14:30:00,32.27,32.28,32.22,32.27,91344.0,23.5648,23.5721,23.5283,23.5648,91344.0
2019-06-17 15:00:00,32.27,32.33,32.23,32.3,97527.0,23.5648,23.6086,23.5356,23.5867,97527.0
2019-06-17 15:30:00,32.31,32.43,32.28,32.39,441190.0,23.594,23.6816,23.5721,23.6524,441190.0
2019-06-18 09:30:00,32.52,32.65,32.34,32.63,251452.0,23.7473,23.8423,23.6159,23.8277,251452.0
2019-06-18 10:00:00,32.63,32.68,32.4,32.63,183237.0,23.8277,23.8642,23.6597,23.8277,183237.0
2019-06-18 10:30:00,32.63,32.65,32.56,32.6,139769.0,23.8277,23.8423,23.7766,23.8058,139769.0
2019-06-18 11:00:00,32.6,32.65,32.45,32.52,127698.0,23.8058,23.8423,23.6962,23.7473,127698.0
2019-06-18 11:30:00,32.51,32.55,32.46,32.49,78205.0,23.74,23.7693,23.7035,23.7254,78205.0
2019-06-18 12:00:00,32.48,32.57,32.48,32.52,90150.0,23.7181,23.7839,23.7181,23.7473,90150.0
2019-06-18 12:30:00,32.51,32.52,32.31,32.34,125897.0,23.74,23.7473,23.594,23.6159,125897.0
2019-06-18 13:00:00,32.35,32.35,32.18,32.19,90462.0,23.6232,23.6232,23.4991,23.5064,90462.0
2019-06-18 13:30:00,32.18,32.19,32.1,32.12,81007.0,23.4991,23.5064,23.4406,23.4553,81007.0
2019-06-18 14:00:00,32.12,32.13,32.06,32.09,76292.0,23.4553,23.4626,23.4114,23.4333,76292.0
2019-06-18 14:30:00,32.1,32.18,32.07,32.16,96209.0,23.4406,23.4991,23.4187,23.4845,96209.0
2019-06-18 15:00:00,32.16,32.32,32.14,32.3,176820.0,23.4845,23.6013,23.4699,23.5867,176820.0
2019-06-18 15:30:00,32.29,32.32,32.24,32.29,555342.0,23.5794,23.6013,23.5429,23.5794,555342.0
2019-06-19 09:30:00,32.18,32.37,32.17,32.18,76343.0,23.4991,23.6378,23.4918,23.4991,76343.0
2019-06-19 10:00:00,32.17,32.18,32.08,32.09,74800.0,23.4918,23.4991,23.426,23.4333,74800.0
2019-06-19 10:30:00,32.09,32.1,31.97,32.08,68103.0,23.4333,23.4406,23.3457,23.426,68103.0
2019-06-19 11:00:00,32.07,32.08,32.0,32.08,30131.0,23.4187,23.426,23.3676,23.426,30131.0
2019-06-19 11:30:00,32.08,32.25,32.05,32.23,143585.0,23.426,23.5502,23.4041,23.5356,143585.0
2019-06-19 12:00:00,32.23,32.23,32.15,32.19,47150.0,23.5356,23.5356,23.4772,23.5064,47150.0
2019-06-19 12:30:00,32.2,32.21,32.14,32.15,22950.0,23.5137,23.521,23.4699,23.4772,22950.0
2019-06-19 13:00:00,32.15,32.22,32.15,32.22,25084.0,23.4772,23.5283,23.4772,23.5283,25084.0
2019-06-19 13:30:00,32.21,32.24,32.16,32.2,43345.0,23.521,23.5429,23.4845,23.5137,43345.0
2019-06-19 14:00:00,32.22,32.4,32.21,32.37,215944.0,23.5283,23.6597,23.521,23.6378,215944.0
2019-06-19 14:30:00,32.38,32.47,32.38,32.44,90498.0,23.6451,23.7108,23.6451,23.6889,90498.0
2019-06-19 15:00:00,32.44,32.57,32.42,32.53,115569.0,23.6889,23.7839,23.6743,23.7546,115569.0
2019-06-19 15:30:00,32.53,32.61,32.48,32.56,422929.0,23.7546,23.8131,23.7181,23.7766,422929.0
2019-06-20 09:30:00,32.75,32.98,32.73,32.91,161724.0,23.9153,24.0833,23.9007,24.0321,161724.0
2019-06-20 10:00:00,32.92,32.97,32.73,32.75,113939.0,24.0394,24.076,23.9007,23.9153,113939.0
2019-06-20 10:30:00,32.75,32.8,32.72,32.77,59446.0,23.9153,23.9518,23.8934,23.9299,59446.0
2019-06-20 11:00:00,32.77,32.83,32.76,32.8,109017.0,23.9299,23.9737,23.9226,23.9518,109017.0
2019-06-20 11:30:00,32.8,32.81,32.66,32.73,75043.0,23.9518,23.9591,23.8496,23.9007,75043.0
2019-06-20 12:00:00,32.73,32.74,32.65,32.68,121969.0,23.9007,23.908,23.8423,23.8642,121969.0
2019-06-20 12:30:00,32.68,32.77,32.65,32.76,57417.0,23.8642,23.9299,23.8423,23.9226,57417.0
2019-06-20 13:00:00,32.76,32.78,32.69,32.74,104140.0,23.9226,23.9372,23.8715,23.908,104140.0
2019-06-20 13:30:00,32.74,32.76,32.66,32.68,68296.0,23.908,23.9226,23.8496,23.8642,68296.0
2019-06-20 14:00:00,32.68,32.71,32.65,32.71,61707.0,23.8642,23.8861,23.8423,23.8861,61707.0
2019-06-20 14:30:00,32.7,32.72,32.65,32.65,58457.0,23.8788,23.8934,23.8423,23.8423,58457.0
2019-06-20 15:00:00,32.65,32.66,32.55,32.58,131029.0,23.8423,23.8496,23.7693,23.7912,131029.0
2019-06-20 15:30:00,32.58,32.61,32.51,32.54,326707.0,23.7912,23.8131,23.74,23.762,326707.0
2019-06-21 09:30:00,32.5,32.5,31.93,32.01,428722.0,23.7327,23.7327,23.3165,23.3749,428722.0
2019-06-21 10:00:00,32.0,32.03,31.78,31.89,149786.0,23.3676,23.3895,23.207,23.2873,149786.0
2019-06-21 10:30:00,31.89,31.99,31.83,31.85,74754.0,23.2873,23.3603,23.2435,23.2581,74754.0
2019-06-21 11:00:00,31.84,31.98,31.83,31.94,106518.0,23.2508,23.353,23.2435,23.3238,106518.0
2019-06-21 11:30:00,31.94,32.02,31.7,31.79,177789.0,23.3238,23.3822,23.1486,23.2143,177789.0
2019-06-21 12:00:00,31.79,31.88,31.76,31.88,63547.0,23.2143,23.28,23.1924,23.28,63547.0
2019-06-21 12:30:00,31.88,31.94,31.83,31.93,69921.0,23.28,23.3238,23.2435,23.3165,69921.0
2019-06-21 13:00:00,31.93,31.98,31.89,31.93,84364.0,23.3165,23.353,23.2873,23.3165,84364.0
2019-06-21 13:30:00,31.93,32.01,31.91,32.01,71802.0,23.3165,23.3749,23.3019,23.3749,71802.0
2019-06-21 14:00:00,32.01,32.03,31.92,31.96,91362.0,23.3749,23.3895,23.3092,23.3384,91362.0
2019-06-21 14:30:00,31.96,32.06,31.96,32.0,100165.0,23.3384,23.4114,23.3384,23.3676,100165.0
2019-06-21 15:00:00,32.01,32.06,31.93,31.94,105028.0,23.3749,23.4114,23.3165,23.3238,105028.0
2019-06-21 15:30:00,31.94,32.11,31.93,32.06,350194.0,23.3238,23.4479,23.3165,23.4114,350194.0
2019-06-24 09:30:00,32.1,32.18,31.73,31.76,182936.0,23.4406,23.4991,23.1705,23.1924,182936.0
2019-06-24 10:00:00,31.76,31.87,31.55,31.79,181929.0,23.1924,23.2727,23.039,23.2143,181929.0
2019-06-24 10:30:00,31.8,31.83,31.68,31.68,125379.0,23.2216,23.2435,23.1339,23.1339,125379.0
2019-06-24 11:00:00,31.68,31.78,31.63,31.71,211506.0,23.1339,23.207,23.0974,23.1559,211506.0
2019-06-24 11:30:00,31.72,31.73,31.58,31.6,111298.0,23.1632,23.1705,23.0609,23.0755,111298.0
2019-06-24 12:00:00,31.6,31.62,31.51,31.6,67400.0,23.0755,23.0901,23.0098,23.0755,67400.0
2019-06-24 12:30:00,31.6,31.65,31.53,31.57,45424.0,23.0755,23.112,23.0244,23.0536,45424.0
2019-06-24 13:00:00,31.57,31.59,31.44,31.47,101049.0,23.0536,23.0682,22.9587,22.9806,101049.0
2019-06-24 13:30:00,31.47,31.51,31.26,31.27,199761.0,22.9806,23.0098,22.8272,22.8345,199761.0
2019-06-24 14:00:00,31.28,31.48,31.23,31.45,172627.0,22.8419,22.9879,22.8053,22.966,172627.0
2019-06-24 14:30:00,31.46,31.58,31.45,31.51,133446.0,22.9733,23.0609,22.966,23.0098,133446.0
2019-06-24 15:00:00,31.51,31.56,31.46,31.46,105493.0,23.0098,23.0463,22.9733,22.9733,105493.0
2019-06-24 15:30:00,31.47,31.58,31.46,31.5,412230.0,22.9806,23.0609,22.9733,23.0025,412230.0
2019-06-25 09:30:00,31.53,31.58,31.42,31.51,103331.0,23.0244,23.0609,22.9441,23.0098,103331.0
2019-06-25 10:00:00,31.5,31.55,31.45,31.52,147390.0,23.0025,23.039,22.966,23.0171,147390.0
2019-06-25 10:30:00,31.51,31.52,31.39,31.48,89404.0,23.0098,23.0171,22.9222,22.9879,89404.0
2019-06-25 11:00:00,31.48,31.48,31.37,31.41,62578.0,22.9879,22.9879,22.9076,22.9368,62578.0
2019-06-25 11:30:00,31.41,31.5,31.4,31.46,73660.0,22.9368,23.0025,22.9295,22.9733,73660.0
2019-06-25 12:00:00,31.46,31.47,31.4,31.41,55251.0,22.9733,22.9806,22.9295,22.9368,55251.0
2019-06-25 12:30:00,31.41,31.43,31.32,31.41,77404.0,22.9368,22.9514,22.8711,22.9368,77404.0
2019-06-25 13:00:00,31.4,31.4,31.31,31.4,70735.0,22.9295,22.9295,22.8638,22.9295,70735.0
2019-06-25 13:30:00,31.39,31.41,31.25,31.35,189968.0,22.9222,22.9368,22.8199,22.893,189968.0
2019-06-25 14:00:00,31.35,31.36,31.27,31.29,95509.0,22.893,22.9003,22.8345,22.8492,95509.0
2019-06-25 14:30:00,31.28,31.29,31.2,31.26,126652.0,22.8419,22.8492,22.7834,22.8272,126652.0
2019-06-25 15:00:00,31.26,31.31,31.13,31.18,190530.0,22.8272,22.8638,22.7323,22.7688,190530.0
2019-06-25 15:30:00,31.18,31.19,30.85,30.88,839961.0,22.7688,22.7761,22.5278,22.5498,839961.0
2019-06-26 09:30:00,30.88,30.93,30.48,30.49,476187.0,22.5498,22.5863,22.2577,22.265,476187.0
2019-06-26 10:00:00,30.5,30.51,30.18,30.18,369835.0,22.2723,22.2796,22.0386,22.0386,369835.0
2019-06-26 10:30:00,30.18,30.45,30.08,30.44,419565.0,22.0386,22.2358,21.9656,22.2285,419565.0
2019-06-26 11:00:00,30.43,30.48,30.26,30.26,135440.0,22.2211,22.2577,22.097,22.097,135440.0
2019-06-26 11:30:00,30.25,30.51,30.24,30.48,163547.0,22.0897,22.2796,22.0824,22.2577,163547.0
2019-06-26 12:00:00,30.49,30.66,30.47,30.62,109426.0,22.265,22.3891,22.2504,22.3599,109426.0
2019-06-26 12:30:00,30.62,30.67,30.59,30.62,102384.0,22.3599,22.3964,22.338,22.3599,102384.0
2019-06-26 13:00:00,30.61,30.74,30.58,30.67,83400.0,22.3526,22.4475,22.3307,22.3964,83400.0
2019-06-26 13:30:00,30.68,30.68,30.59,30.66,82592.0,22.4037,22.4037,22.338,22.3891,82592.0
2019-06-26 14:00:00,30.66,30.7,30.5,30.51,93499.0,22.3891,22.4183,22.2723,22.2796,93499.0
2019-06-26 14:30:00,30.51,30.51,30.35,30.46,152450.0,22.2796,22.2796,22.1627,22.2431,152450.0
2019-06-26 15:00:00,30.46,30.55,30.45,30.47,116194.0,22.2431,22.3088,22.2358,22.2504,116194.0
2019-06-26 15:30:00,30.48,30.63,30.4,30.47,1023935.0,22.2577,22.3672,22.1992,22.2504,1023935.0
2019-06-27 09:30:00,30.61,30.8,30.5,30.71,151007.0,22.3526,22.4913,22.2723,22.4256,151007.0
2019-06-27 10:00:00,30.71,30.9,30.7,30.83,114965.0,22.4256,22.5644,22.4183,22.5132,114965.0
2019-06-27 10:30:00,30.85,30.85,30.71,30.77,75460.0,22.5278,22.5278,22.4256,22.4694,75460.0
2019-06-27 11:00:00,30.77,30.78,30.7,30.75,101022.0,22.4694,22.4767,22.4183,22.4548,101022.0
2019-06-27 11:30:00,30.75,30.78,30.71,30.72,79536.0,22.4548,22.4767,22.4256,22.4329,79536.0
2019-06-27 12:00:00,30.71,30.72,30.64,30.66,58355.0,22.4256,22.4329,22.3745,22.3891,58355.0
2019-06-27 12:30:00,30.66,30.9,30.65,30.81,450084.0,22.3891,22.5644,22.3818,22.4986,450084.0
2019-06-27 13:00:00,30.8,30.98,30.79,30.84,410490.0,22.4913,22.6228,22.484,22.5205,410490.0
2019-06-27 13:30:00,30.84,30.86,30.79,30.83,212885.0,22.5205,22.5352,22.484,22.5132,212885.0
2019-06-27 14:00:00,30.83,30.89,30.82,30.84,163945.0,22.5132,22.5571,22.5059,22.5205,163945.0
2019-06-27 14:30:00,30.84,30.9,30.8,30.85,166831.0,22.5205,22.5644,22.4913,22.5278,166831.0
2019-06-27 15:00:00,30.85,30.87,30.78,30.86,172478.0,22.5278,22.5425,22.4767,22.5352,172478.0
2019-06-27 15:30:00,30.85,30.93,30.82,30.88,424334.0,22.5278,22.5863,22.5059,22.5498,424334.0
2019-06-28 09:30:00,30.96,31.27,30.86,31.01,288050.0,22.6082,22.8345,22.5352,22.6447,288050.0
2019-06-28 10:00:00,30.98,31.02,30.85,30.93,140619.0,22.6228,22.652,22.5278,22.5863,140619.0
2019-06-28 10:30:00,30.93,31.04,30.93,31.0,93291.0,22.5863,22.6666,22.5863,22.6374,93291.0
2019-06-28 11:00:00,31.0,31.02,30.97,31.01,56558.0,22.6374,22.652,22.6155,22.6447,56558.0
2019-06-28 11:30:00,31.01,31.03,30.97,30.99,57141.0,22.6447,22.6593,22.6155,22.6301,57141.0
2019-06-28 12:00:00,30.98,31.08,30.96,31.08,71841.0,22.6228,22.6958,22.6082,22.6958,71841.0
2019-06-28 12:30:00,31.08,31.18,31.07,31.14,164414.0,22.6958,22.7688,22.6885,22.7396,164414.0
2019-06-28 13:00:00,31.14,31.14,31.06,31.12,98484.0,22.7396,22.7396,22.6812,22.725,98484.0
2019-06-28 13:30:00,31.12,31.22,31.1,31.18,200134.0,22.725,22.798,22.7104,22.7688,200134.0
2019-06-28 14:00:00,31.18,31.25,31.13,31.19,137871.0,22.7688,22.8199,22.7323,22.7761,137871.0
2019-06-28 14:30:00,31.19,31.24,31.17,31.21,119426.0,22.7761,22.8126,22.7615,22.7907,119426.0
2019-06-28 15:00:00,31.21,31.26,31.18,31.25,171776.0,22.7907,22.8272,22.7688,22.8199,171776.0
2019-06-28 15:30:00,31.25,31.3,31.14,31.28,789868.0,22.8199,22.8565,22.7396,22.8419,789868.0
2019-07-01 09:30:00,31.59,31.59,31.32,31.41,284620.0,23.0682,23.0682,22.8711,22.9368,284620.0
2019-07-01 10:00:00,31.41,31.41,30.98,31.01,242841.0,22.9368,22.9368,22.6228,22.6447,242841.0
2019-07-01 10:30:00,31.02,31.12,30.76,30.79,220857.0,22.652,22.725,22.4621,22.484,220857.0
2019-07-01 11:00:00,30.78,30.82,30.55,30.69,463161.0,22.4767,22.5059,22.3088,22.411,463161.0
2019-07-01 11:30:00,30.69,30.78,30.63,30.65,187511.0,22.411,22.4767,22.3672,22.3818,187511.0
2019-07-01 12:00:00,30.66,30.69,30.59,30.63,185584.0,22.3891,22.411,22.338,22.3672,185584.0
2019-07-01 12:30:00,30.64,30.7,30.59,30.6,153555.0,22.3745,22.4183,22.338,22.3453,153555.0
2019-07-01 13:00:00,30.61,30.79,30.59,30.78,147448.0,22.3526,22.484,22.338,22.4767,147448.0
2019-07-01 13:30:00,30.77,30.84,30.75,30.79,100318.0,22.4694,22.5205,22.4548,22.484,100318.0
2019-07-01 14:00:00,30.79,30.83,30.63,30.63,185153.0,22.484,22.5132,22.3672,22.3672,185153.0
2019-07-01 14:30:00,30.63,30.7,30.6,30.69,177576.0,22.3672,22.4183,22.3453,22.411,177576.0
2019-07-01 15:00:00,30.69,30.73,30.57,30.63,289275.0,22.411,22.4402,22.3234,22.3672,289275.0
2019-07-01 15:30:00,30.63,30.82,30.62,30.72,763648.0,22.3672,22.5059,22.3599,22.4329,763648.0
2019-07-02 09:30:00,30.8,31.19,30.69,31.19,347915.0,22.4913,22.7761,22.411,22.7761,347915.0
2019-07-02 10:00:00,31.19,31.36,31.09,31.25,159124.0,22.7761,22.9003,22.7031,22.8199,159124.0
2019-07-02 10:30:00,31.25,31.37,31.22,31.24,114559.0,22.8199,22.9076,22.798,22.8126,114559.0
2019-07-02 11:00:00,31.24,31.38,31.24,31.3,105614.0,22.8126,22.9149,22.8126,22.8565,105614.0
2019-07-02 11:30:00,31.3,31.45,31.27,31.41,86343.0,22.8565,22.966,22.8345,22.9368,86343.0
2019-07-02 12:00:00,31.41,31.47,31.38,31.39,102857.0,22.9368,22.9806,22.9149,22.9222,102857.0
2019-07-02 12:30:00,31.39,31.45,31.37,31.38,64066.0,22.9222,22.966,22.9076,22.9149,64066.0
2019-07-02 13:00:00,31.39,31.42,31.32,31.4,149727.0,22.9222,22.9441,22.8711,22.9295,149727.0
2019-07-02 13:30:00,31.39,31.53,31.36,31.51,149618.0,22.9222,23.0244,22.9003,23.0098,149618.0
2019-07-02 14:00:00,31.51,31.56,31.46,31.48,102193.0,23.0098,23.0463,22.9733,22.9879,102193.0
2019-07-02 14:30:00,31.49,31.68,31.48,31.61,150505.0,22.9952,23.1339,22.9879,23.0828,150505.0
2019-07-02 15:00:00,31.61,31.63,31.51,31.53,110229.0,23.0828,23.0974,23.0098,23.0244,110229.0
2019-07-02 15:30:00,31.54,31.63,31.52,31.62,345919.0,23.0317,23.0974,23.0171,23.0901,345919.0
2019-07-03 09:30:00,31.73,31.91,31.62,31.8,131041.0,23.1705,23.3019,23.0901,23.2216,131041.0
2019-07-03 10:00:00,31.8,31.89,31.7,31.79,151421.0,23.2216,23.2873,23.1486,23.2143,151421.0
2019-07-03 10:30:00,31.78,31.86,31.72,31.79,101530.0,23.207,23.2654,23.1632,23.2143,101530.0
2019-07-03 11:00:00,31.79,31.81,31.73,31.79,83754.0,23.2143,23.2289,23.1705,23.2143,83754.0
2019-07-03 11:30:00,31.79,31.85,31.77,31.82,91248.0,23.2143,23.2581,23.1997,23.2362,91248.0
2019-07-03 12:00:00,31.83,31.89,31.79,31.86,106701.0,23.2435,23.2873,23.2143,23.2654,106701.0
2019-07-03 12:30:00,31.86,31.99,31.86,31.97,198839.0,23.2654,23.3603,23.2654,23.3457,198839.0
2019-07-05 09:30:00,31.8,31.9,31.24,31.35,193546.0,23.2216,23.2946,22.8126,22.893,193546.0
2019-07-05 10:00:00,31.32,31.49,31.29,31.38,120510.0,22.8711,22.9952,22.8492,22.9149,120510.0
2019-07-05 10:30:00,31.39,31.43,31.3,31.41,49234.0,22.9222,22.9514,22.8565,22.9368,49234.0
2019-07-05 11:00:00,31.42,31.51,31.41,31.46,46941.0,22.9441,23.0098,22.9368,22.9733,46941.0
2019-07-05 11:30:00,31.46,31.46,31.38,31.43,64935.0,22.9733,22.9733,22.9149,22.9514,64935.0
2019-07-05 12:00:00,31.43,31.59,31.41,31.53,54239.0,22.9514,23.0682,22.9368,23.0244,54239.0
2019-07-05 12:30:00,31.53,31.63,31.52,31.6,41524.0,23.0244,23.0974,23.0171,23.0755,41524.0
2019-07-05 13:00:00,31.61,31.63,31.52,31.58,58564.0,23.0828,23.0974,23.0171,23.0609,58564.0
2019-07-05 13:30:00,31.58,31.73,31.57,31.72,61141.0,23.0609,23.1705,23.0536,23.1632,61141.0
2019-07-05 14:00:00,31.72,31.73,31.56,31.56,96059.0,23.1632,23.1705,23.0463,23.0463,96059.0
2019-07-05 14:30:00,31.57,31.66,31.56,31.61,81235.0,23.0536,23.1193,23.0463,23.0828,81235.0
2019-07-05 15:00:00,31.61,31.62,31.51,31.53,99251.0,23.0828,23.0901,23.0098,23.0244,99251.0
2019-07-05 15:30:00,31.54,31.61,31.47,31.58,242479.0,23.0317,23.0828,22.9806,23.0609,242479.0
2019-07-08 09:30:00,31.5,31.71,31.44,31.54,102618.0,23.0025,23.1559,22.9587,23.0317,102618.0
2019-07-08 10:00:00,31.55,31.77,31.52,31.75,67576.0,23.039,23.1997,23.0171,23.1851,67576.0
2019-07-08 10:30:00,31.75,31.86,31.68,31.72,87263.0,23.1851,23.2654,23.1339,23.1632,87263.0
2019-07-08 11:00:00,31.72,31.77,31.63,31.69,106692.0,23.1632,23.1997,23.0974,23.1412,106692.0
2019-07-08 11:30:00,31.69,31.69,31.57,31.67,99334.0,23.1412,23.1412,23.0536,23.1266,99334.0
2019-07-08 12:00:00,31.67,31.69,31.6,31.61,48434.0,23.1266,23.1412,23.0755,23.0828,48434.0
2019-07-08 12:30:00,31.61,31.65,31.59,31.64,76150.0,23.0828,23.112,23.0682,23.1047,76150.0
2019-07-08 13:00:00,31.64,31.66,31.6,31.65,57457.0,23.1047,23.1193,23.0755,23.112,57457.0
2019-07-08 13:30:00,31.65,31.68,31.62,31.66,75665.0,23.112,23.1339,23.0901,23.1193,75665.0
2019-07-08 14:00:00,31.65,31.66,31.56,31.6,77360.0,23.112,23.1193,23.0463,23.0755,77360.0
2019-07-08 14:30:00,31.61,31.64,31.48,31.49,123356.0,23.0828,23.1047,22.9879,22.9952,123356.0
2019-07-08 15:00:00,31.5,31.59,31.45,31.5,96650.0,23.0025,23.0682,22.966,23.0025,96650.0
2019-07-08 15:30:00,31.49,31.54,31.44,31.48,301321.0,22.9952,23.0317,22.9587,22.9879,301321.0
2019-07-09 09:30:00,31.47,31.6,31.05,31.07,196148.0,22.9806,23.0755,22.6739,22.6885,196148.0
2019-07-09 10:00:00,31.07,31.35,31.07,31.27,144761.0,22.6885,22.893,22.6885,22.8345,144761.0
2019-07-09 10:30:00,31.27,31.37,31.26,31.31,49826.0,22.8345,22.9076,22.8272,22.8638,49826.0
2019-07-09 11:00:00,31.32,31.42,31.29,31.29,124142.0,22.8711,22.9441,22.8492,22.8492,124142.0
2019-07-09 11:30:00,31.3,31.49,31.29,31.37,85663.0,22.8565,22.9952,22.8492,22.9076,85663.0
2019-07-09 12:00:00,31.38,31.46,31.36,31.45,66573.0,22.9149,22.9733,22.9003,22.966,66573.0
2019-07-09 12:30:00,31.46,31.5,31.33,31.45,81258.0,22.9733,23.0025,22.8784,22.966,81258.0
2019-07-09 13:00:00,31.45,31.51,31.3,31.35,86839.0,22.966,23.0098,22.8565,22.893,86839.0
2019-07-09 13:30:00,31.36,31.44,31.31,31.33,78814.0,22.9003,22.9587,22.8638,22.8784,78814.0
2019-07-09 14:00:00,31.33,31.45,31.29,31.42,90973.0,22.8784,22.966,22.8492,22.9441,90973.0
2019-07-09 14:30:00,31.42,31.49,31.37,31.47,78353.0,22.9441,22.9952,22.9076,22.9806,78353.0
2019-07-09 15:00:00,31.47,31.53,31.46,31.53,106735.0,22.9806,23.0244,22.9733,23.0244,106735.0
2019-07-09 15:30:00,31.53,31.61,31.5,31.6,293184.0,23.0244,23.0828,23.0025,23.0755,293184.0
2019-07-10 09:30:00,31.93,31.95,31.56,31.75,218818.0,23.3165,23.3311,23.0463,23.1851,218818.0
2019-07-10 10:00:00,31.74,31.79,31.6,31.69,234400.0,23.1778,23.2143,23.0755,23.1412,234400.0
2019-07-10 10:30:00,31.69,31.91,31.68,31.8,159032.0,23.1412,23.3019,23.1339,23.2216,159032.0
2019-07-10 11:00:00,31.8,31.84,31.56,31.68,221601.0,23.2216,23.2508,23.0463,23.1339,221601.0
2019-07-10 11:30:00,31.69,31.86,31.66,31.78,247249.0,23.1412,23.2654,23.1193,23.207,247249.0
2019-07-10 12:00:00,31.79,31.85,31.69,31.73,199758.0,23.2143,23.2581,23.1412,23.1705,199758.0
2019-07-10 12:30:00,31.73,31.94,31.73,31.94,129940.0,23.1705,23.3238,23.1705,23.3238,129940.0
2019-07-10 13:00:00,31.94,31.99,31.88,31.92,159491.0,23.3238,23.3603,23.28,23.3092,159491.0
2019-07-10 13:30:00,31.92,31.98,31.9,31.94,119841.0,23.3092,23.353,23.2946,23.3238,119841.0
2019-07-10 14:00:00,31.95,31.97,31.84,31.88,130643.0,23.3311,23.3457,23.2508,23.28,130643.0
2019-07-10 14:30:00,31.88,31.95,31.87,31.94,93909.0,23.28,23.3311,23.2727,23.3238,93909.0
2019-07-10 15:00:00,31.93,31.94,31.87,31.91,115460.0,23.3165,23.3238,23.2727,23.3019,115460.0
2019-07-10 15:30:00,31.9,32.08,31.87,32.07,474418.0,23.2946,23.426,23.2727,23.4187,474418.0
2019-07-11 09:30:00,31.03,31.1,29.82,30.37,2573165.0,22.6593,22.7104,21.7757,22.1773,2573165.0
2019-07-11 10:00:00,30.37,30.49,30.21,30.27,882315.0,22.1773,22.265,22.0605,22.1043,882315.0
2019-07-11 10:30:00,30.26,30.32,30.05,30.09,503299.0,22.097,22.1408,21.9437,21.9729,503299.0
2019-07-11 11:00:00,30.08,30.23,30.0,30.11,445633.0,21.9656,22.0751,21.9071,21.9875,445633.0
2019-07-11 11:30:00,30.11,30.15,29.9,29.92,622447.0,21.9875,22.0167,21.8341,21.8487,622447.0
2019-07-11 12:00:00,29.92,29.92,29.64,29.71,756244.0,21.8487,21.8487,21.6443,21.6954,756244.0
2019-07-11 12:30:00,29.71,29.76,29.57,29.61,547412.0,21.6954,21.7319,21.5931,21.6224,547412.0
2019-07-11 13:00:00,29.61,29.74,29.44,29.72,553994.0,21.6224,21.7173,21.4982,21.7027,553994.0
2019-07-11 13:30:00,29.72,29.86,29.69,29.83,567497.0,21.7027,21.8049,21.6808,21.783,567497.0
2019-07-11 14:00:00,29.83,29.83,29.47,29.53,397712.0,21.783,21.783,21.5201,21.5639,397712.0
2019-07-11 14:30:00,29.53,29.64,29.45,29.55,398161.0,21.5639,21.6443,21.5055,21.5785,398161.0
2019-07-11 15:00:00,29.56,29.71,29.5,29.64,429154.0,21.5858,21.6954,21.542,21.6443,429154.0
2019-07-11 15:30:00,29.64,29.76,29.64,29.67,1053425.0,21.6443,21.7319,21.6443,21.6662,1053425.0
2019-07-12 09:30:00,29.73,29.98,29.6,29.78,600958.0,21.71,21.8925,21.6151,21.7465,600958.0
2019-07-12 10:00:00,29.78,30.08,29.77,30.04,364235.0,21.7465,21.9656,21.7392,21.9364,364235.0
2019-07-12 10:30:00,30.04,30.1,29.98,30.03,250844.0,21.9364,21.9802,21.8925,21.9291,250844.0
2019-07-12 11:00:00,30.03,30.15,29.97,30.11,240911.0,21.9291,22.0167,21.8852,21.9875,240911.0
2019-07-12 11:30:00,30.11,30.21,30.1,30.11,194359.0,21.9875,22.0605,21.9802,21.9875,194359.0
2019-07-12 12:00:00,30.11,30.12,29.94,29.99,154673.0,21.9875,21.9948,21.8633,21.8998,154673.0
2019-07-12 12:30:00,29.99,30.02,29.93,30.02,106918.0,21.8998,21.9218,21.856,21.9218,106918.0
2019-07-12 13:00:00,30.02,30.06,29.96,29.98,182863.0,21.9218,21.951,21.8779,21.8925,182863.0
2019-07-12 13:30:00,29.99,30.1,29.97,30.02,108601.0,21.8998,21.9802,21.8852,21.9218,108601.0
2019-07-12 14:00:00,30.02,30.07,29.98,30.03,119266.0,21.9218,21.9583,21.8925,21.9291,119266.0
2019-07-12 14:30:00,30.03,30.1,29.99,30.09,157018.0,21.9291,21.9802,21.8998,21.9729,157018.0
2019-07-12 15:00:00,30.09,30.15,30.05,30.11,196116.0,21.9729,22.0167,21.9437,21.9875,196116.0
2019-07-12 15:30:00,30.11,30.18,30.1,30.16,529647.0,21.9875,22.0386,21.9802,22.024,529647.0
2019-07-15 09:30:00,30.34,30.42,30.19,30.4,296648.0,22.1554,22.2138,22.0459,22.1992,296648.0
2019-07-15 10:00:00,30.41,30.59,30.36,30.54,207500.0,22.2065,22.338,22.17,22.3015,207500.0
2019-07-15 10:30:00,30.54,30.73,30.52,30.65,186229.0,22.3015,22.4402,22.2869,22.3818,186229.0
2019-07-15 11:00:00,30.65,30.75,30.56,30.57,171962.0,22.3818,22.4548,22.3161,22.3234,171962.0
2019-07-15 11:30:00,30.58,30.63,30.55,30.61,106522.0,22.3307,22.3672,22.3088,22.3526,106522.0
2019-07-15 12:00:00,30.61,30.65,30.46,30.48,93608.0,22.3526,22.3818,22.2431,22.2577,93608.0
2019-07-15 12:30:00,30.48,30.5,30.4,30.45,83042.0,22.2577,22.2723,22.1992,22.2358,83042.0
2019-07-15 13:00:00,30.45,30.53,30.43,30.51,54478.0,22.2358,22.2942,22.2211,22.2796,54478.0
2019-07-15 13:30:00,30.5,30.5,30.42,30.45,86685.0,22.2723,22.2723,22.2138,22.2358,86685.0
2019-07-15 14:00:00,30.45,30.52,30.43,30.51,71341.0,22.2358,22.2869,22.2211,22.2796,71341.0
2019-07-15 14:30:00,30.52,30.59,30.51,30.59,95831.0,22.2869,22.338,22.2796,22.338,95831.0
2019-07-15 15:00:00,30.59,30.59,30.46,30.46,125116.0,22.338,22.338,22.2431,22.2431,125116.0
2019-07-15 15:30:00,30.46,30.46,30.32,30.41,325599.0,22.2431,22.2431,22.1408,22.2065,325599.0
2019-07-16 09:30:00,30.3,30.48,30.2,30.4,159312.0,22.1262,22.2577,22.0532,22.1992,159312.0
2019-07-16 10:00:00,30.4,30.58,30.38,30.54,94445.0,22.1992,22.3307,22.1846,22.3015,94445.0
2019-07-16 10:30:00,30.55,30.82,30.51,30.82,130065.0,22.3088,22.5059,22.2796,22.5059,130065.0
2019-07-16 11:00:00,30.82,30.86,30.76,30.79,157110.0,22.5059,22.5352,22.4621,22.484,157110.0
2019-07-16 11:30:00,30.8,30.87,30.74,30.75,112644.0,22.4913,22.5425,22.4475,22.4548,112644.0
2019-07-16 12:00:00,30.75,30.89,30.74,30.8,152803.0,22.4548,22.5571,22.4475,22.4913,152803.0
2019-07-16 12:30:00,30.8,30.84,30.78,30.8,117478.0,22.4913,22.5205,22.4767,22.4913,117478.0
2019-07-16 13:00:00,30.8,30.93,30.79,30.91,98937.0,22.4913,22.5863,22.484,22.5717,98937.0
2019-07-16 13:30:00,30.91,30.93,30.65,30.67,149454.0,22.5717,22.5863,22.3818,22.3964,149454.0
2019-07-16 14:00:00,30.67,30.71,30.48,30.58,203156.0,22.3964,22.4256,22.2577,22.3307,203156.0
2019-07-16 14:30:00,30.58,30.6,30.5,30.53,96292.0,22.3307,22.3453,22.2723,22.2942,96292.0
2019-07-16 15:00:00,30.54,30.61,30.51,30.58,110254.0,22.3015,22.3526,22.2796,22.3307,110254.0
2019-07-16 15:30:00,30.58,30.65,30.56,30.58,310927.0,22.3307,22.3818,22.3161,22.3307,310927.0
2019-07-17 09:30:00,30.71,30.72,30.31,30.46,136050.0,22.4256,22.4329,22.1335,22.2431,136050.0
2019-07-17 10:00:00,30.45,30.51,30.25,30.26,97917.0,22.2358,22.2796,22.0897,22.097,97917.0
2019-07-17 10:30:00,30.25,30.32,30.24,30.32,78711.0,22.0897,22.1408,22.0824,22.1408,78711.0
2019-07-17 11:00:00,30.32,30.39,30.24,30.29,75523.0,22.1408,22.1919,22.0824,22.1189,75523.0
2019-07-17 11:30:00,30.28,30.33,30.27,30.3,59851.0,22.1116,22.1481,22.1043,22.1262,59851.0
2019-07-17 12:00:00,30.29,30.3,30.25,30.28,63737.0,22.1189,22.1262,22.0897,22.1116,63737.0
2019-07-17 12:30:00,30.27,30.28,30.24,30.25,81858.0,22.1043,22.1116,22.0824,22.0897,81858.0
2019-07-17 13:00:00,30.25,30.26,30.11,30.14,142794.0,22.0897,22.097,21.9875,22.0094,142794.0
2019-07-17 13:30:00,30.14,30.16,30.05,30.06,117000.0,22.0094,22.024,21.9437,21.951,117000.0
2019-07-17 14:00:00,30.06,30.09,30.04,30.05,114664.0,21.951,21.9729,21.9364,21.9437,114664.0
2019-07-17 14:30:00,30.06,30.11,30.04,30.05,110047.0,21.951,21.9875,21.9364,21.9437,110047.0
2019-07-17 15:00:00,30.05,30.09,30.04,30.07,163333.0,21.9437,21.9729,21.9364,21.9583,163333.0
2019-07-17 15:30:00,30.07,30.26,30.06,30.14,408822.0,21.9583,22.097,21.951,22.0094,408822.0
2019-07-18 09:30:00,30.04,30.13,29.91,30.08,222774.0,21.9364,22.0021,21.8414,21.9656,222774.0
2019-07-18 10:00:00,30.08,30.2,30.05,30.17,102090.0,21.9656,22.0532,21.9437,22.0313,102090.0
2019-07-18 10:30:00,30.17,30.35,30.15,30.32,127661.0,22.0313,22.1627,22.0167,22.1408,127661.0
2019-07-18 11:00:00,30.32,30.35,30.24,30.29,95612.0,22.1408,22.1627,22.0824,22.1189,95612.0
2019-07-18 11:30:00,30.3,30.33,30.27,30.3,84128.0,22.1262,22.1481,22.1043,22.1262,84128.0
2019-07-18 12:00:00,30.3,30.47,30.3,30.46,111009.0,22.1262,22.2504,22.1262,22.2431,111009.0
2019-07-18 12:30:00,30.46,30.53,30.45,30.48,180412.0,22.2431,22.2942,22.2358,22.2577,180412.0
2019-07-18 13:00:00,30.48,30.49,30.39,30.43,85245.0,22.2577,22.265,22.1919,22.2211,85245.0
2019-07-18 13:30:00,30.43,30.48,30.42,30.44,73251.0,22.2211,22.2577,22.2138,22.2285,73251.0
2019-07-18 14:00:00,30.44,30.5,30.42,30.49,95701.0,22.2285,22.2723,22.2138,22.265,95701.0
2019-07-18 14:30:00,30.49,30.55,30.47,30.53,92804.0,22.265,22.3088,22.2504,22.2942,92804.0
2019-07-18 15:00:00,30.53,30.57,30.46,30.54,81012.0,22.2942,22.3234,22.2431,22.3015,81012.0
2019-07-18 15:30:00,30.55,30.56,30.45,30.54,256689.0,22.3088,22.3161,22.2358,22.3015,256689.0
2019-07-19 09:30:00,30.5,30.55,30.33,30.35,166720.0,22.2723,22.3088,22.1481,22.1627,166720.0
2019-07-19 10:00:00,30.35,30.42,30.29,30.32,73005.0,22.1627,22.2138,22.1189,22.1408,73005.0
2019-07-19 10:30:00,30.32,30.32,30.15,30.27,86302.0,22.1408,22.1408,22.0167,22.1043,86302.0
2019-07-19 11:00:00,30.26,30.27,30.15,30.17,83853.0,22.097,22.1043,22.0167,22.0313,83853.0
2019-07-19 11:30:00,30.17,30.27,30.16,30.25,69347.0,22.0313,22.1043,22.024,22.0897,69347.0
2019-07-19 12:00:00,30.25,30.32,30.23,30.3,61246.0,22.0897,22.1408,22.0751,22.1262,61246.0
2019-07-19 12:30:00,30.3,30.31,30.26,30.27,64529.0,22.1262,22.1335,22.097,22.1043,64529.0
2019-07-19 13:00:00,30.27,30.27,30.11,30.12,94938.0,22.1043,22.1043,21.9875,21.9948,94938.0
2019-07-19 13:30:00,30.12,30.21,30.09,30.21,97859.0,21.9948,22.0605,21.9729,22.0605,97859.0
2019-07-19 14:00:00,30.22,30.23,30.13,30.15,71031.0,22.0678,22.0751,22.0021,22.0167,71031.0
2019-07-19 14:30:00,30.15,30.19,30.12,30.19,88689.0,22.0167,22.0459,21.9948,22.0459,88689.0
2019-07-19 15:00:00,30.19,30.2,30.06,30.08,115613.0,22.0459,22.0532,21.951,21.9656,115613.0
2019-07-19 15:30:00,30.08,30.17,30.05,30.06,436150.0,21.9656,22.0313,21.9437,21.951,436150.0
2019-07-22 09:30:00,30.15,30.17,29.72,30.08,417831.0,22.0167,22.0313,21.7027,21.9656,417831.0
2019-07-22 10:00:00,30.06,30.06,29.94,30.04,81990.0,21.951,21.951,21.8633,21.9364,81990.0
2019-07-22 10:30:00,30.04,30.09,30.0,30.06,79967.0,21.9364,21.9729,21.9071,21.951,79967.0
2019-07-22 11:00:00,30.06,30.14,30.03,30.13,74617.0,21.951,22.0094,21.9291,22.0021,74617.0
2019-07-22 11:30:00,30.13,30.29,30.12,30.23,113855.0,22.0021,22.1189,21.9948,22.0751,113855.0
2019-07-22 12:00:00,30.22,30.25,30.16,30.22,56192.0,22.0678,22.0897,22.024,22.0678,56192.0
2019-07-22 12:30:00,30.22,30.23,30.15,30.16,60064.0,22.0678,22.0751,22.0167,22.024,60064.0
2019-07-22 13:00:00,30.16,30.17,30.01,30.02,125049.0,22.024,22.0313,21.9144,21.9218,125049.0
2019-07-22 13:30:00,30.02,30.06,29.98,30.05,125372.0,21.9218,21.951,21.8925,21.9437,125372.0
2019-07-22 14:00:00,30.05,30.07,29.99,30.0,98744.0,21.9437,21.9583,21.8998,21.9071,98744.0
2019-07-22 14:30:00,30.0,30.04,29.99,30.01,115450.0,21.9071,21.9364,21.8998,21.9144,115450.0
2019-07-22 15:00:00,30.01,30.06,30.0,30.06,113833.0,21.9144,21.951,21.9071,21.951,113833.0
2019-07-22 15:30:00,30.05,30.05,29.95,30.03,400694.0,21.9437,21.9437,21.8706,21.9291,400694.0
2019-07-23 09:30:00,30.04,30.19,29.92,30.11,99124.0,21.9364,22.0459,21.8487,21.9875,99124.0
2019-07-23 10:00:00,30.11,30.12,30.05,30.09,62732.0,21.9875,21.9948,21.9437,21.9729,62732.0
2019-07-23 10:30:00,30.09,30.18,30.05,30.05,83243.0,21.9729,22.0386,21.9437,21.9437,83243.0
2019-07-23 11:00:00,30.05,30.07,29.92,30.0,100230.0,21.9437,21.9583,21.8487,21.9071,100230.0
2019-07-23 11:30:00,30.0,30.16,29.99,30.14,78948.0,21.9071,22.024,21.8998,22.0094,78948.0
2019-07-23 12:00:00,30.14,30.25,30.13,30.23,70902.0,22.0094,22.0897,22.0021,22.0751,70902.0
2019-07-23 12:30:00,30.23,30.38,30.23,30.34,59668.0,22.0751,22.1846,22.0751,22.1554,59668.0
2019-07-23 13:00:00,30.34,30.4,30.33,30.36,47091.0,22.1554,22.1992,22.1481,22.17,47091.0
2019-07-23 13:30:00,30.35,30.45,30.35,30.44,58105.0,22.1627,22.2358,22.1627,22.2285,58105.0
2019-07-23 14:00:00,30.44,30.47,30.4,30.46,58227.0,22.2285,22.2504,22.1992,22.2431,58227.0
2019-07-23 14:30:00,30.46,30.52,30.45,30.52,71354.0,22.2431,22.2869,22.2358,22.2869,71354.0
2019-07-23 15:00:00,30.52,30.55,30.42,30.45,131208.0,22.2869,22.3088,22.2138,22.2358,131208.0
2019-07-23 15:30:00,30.45,30.45,30.39,30.45,185231.0,22.2358,22.2358,22.1919,22.2358,185231.0
2019-07-24 09:30:00,30.46,30.59,30.36,30.51,104042.0,22.2431,22.338,22.17,22.2796,104042.0
2019-07-24 10:00:00,30.5,30.51,30.42,30.42,82715.0,22.2723,22.2796,22.2138,22.2138,82715.0
2019-07-24 10:30:00,30.43,30.46,30.38,30.45,70679.0,22.2211,22.2431,22.1846,22.2358,70679.0
2019-07-24 11:00:00,30.45,30.45,30.31,30.37,53362.0,22.2358,22.2358,22.1335,22.1773,53362.0
2019-07-24 11:30:00,30.37,30.42,30.36,30.38,80191.0,22.1773,22.2138,22.17,22.1846,80191.0
2019-07-24 12:00:00,30.38,30.44,30.38,30.4,84337.0,22.1846,22.2285,22.1846,22.1992,84337.0
2019-07-24 12:30:00,30.4,30.41,30.35,30.38,54525.0,22.1992,22.2065,22.1627,22.1846,54525.0
2019-07-24 13:00:00,30.38,30.38,30.33,30.36,66899.0,22.1846,22.1846,22.1481,22.17,66899.0
2019-07-24 13:30:00,30.36,30.42,30.34,30.34,131077.0,22.17,22.2138,22.1554,22.1554,131077.0
2019-07-24 14:00:00,30.35,30.37,30.29,30.37,92834.0,22.1627,22.1773,22.1189,22.1773,92834.0
2019-07-24 14:30:00,30.37,30.43,30.29,30.34,151383.0,22.1773,22.2211,22.1189,22.1554,151383.0
2019-07-24 15:00:00,30.33,30.33,30.24,30.28,137536.0,22.1481,22.1481,22.0824,22.1116,137536.0
2019-07-24 15:30:00,30.28,30.3,30.22,30.26,632998.0,22.1116,22.1262,22.0678,22.097,632998.0
2019-07-25 09:30:00,30.25,30.32,30.04,30.05,118359.0,22.0897,22.1408,21.9364,21.9437,118359.0
2019-07-25 10:00:00,30.05,30.2,30.04,30.2,60962.0,21.9437,22.0532,21.9364,22.0532,60962.0
2019-07-25 10:30:00,30.2,30.29,30.09,30.16,104576.0,22.0532,22.1189,21.9729,22.024,104576.0
2019-07-25 11:00:00,30.16,30.16,30.05,30.09,142099.0,22.024,22.024,21.9437,21.9729,142099.0
2019-07-25 11:30:00,30.1,30.16,30.06,30.13,110406.0,21.9802,22.024,21.951,22.0021,110406.0
2019-07-25 12:00:00,30.13,30.17,30.09,30.12,106160.0,22.0021,22.0313,21.9729,21.9948,106160.0
2019-07-25 12:30:00,30.12,30.13,30.04,30.1,65608.0,21.9948,22.0021,21.9364,21.9802,65608.0
2019-07-25 13:00:00,30.1,30.12,30.05,30.09,58769.0,21.9802,21.9948,21.9437,21.9729,58769.0
2019-07-25 13:30:00,30.08,30.13,30.05,30.05,61425.0,21.9656,22.0021,21.9437,21.9437,61425.0
2019-07-25 14:00:00,30.06,30.11,30.0,30.09,156360.0,21.951,21.9875,21.9071,21.9729,156360.0
2019-07-25 14:30:00,30.09,30.09,30.01,30.03,71235.0,21.9729,21.9729,21.9144,21.9291,71235.0
2019-07-25 15:00:00,30.03,30.07,29.99,30.05,125331.0,21.9291,21.9583,21.8998,21.9437,125331.0
2019-07-25 15:30:00,30.06,30.11,30.04,30.09,251706.0,21.951,21.9875,21.9364,21.9729,251706.0
2019-07-26 09:30:00,30.06,30.12,29.92,29.96,222743.0,21.951,21.9948,21.8487,21.8779,222743.0
2019-07-26 10:00:00,29.96,29.97,29.82,29.93,202861.0,21.8779,21.8852,21.7757,21.856,202861.0
2019-07-26 10:30:00,29.93,29.98,29.92,29.94,117925.0,21.856,21.8925,21.8487,21.8633,117925.0
2019-07-26 11:00:00,29.93,29.95,29.8,29.85,142742.0,21.856,21.8706,21.7611,21.7976,142742.0
2019-07-26 11:30:00,29.85,29.92,29.8,29.91,145478.0,21.7976,21.8487,21.7611,21.8414,145478.0
2019-07-26 12:00:00,29.91,29.91,29.85,29.88,77906.0,21.8414,21.8414,21.7976,21.8195,77906.0
2019-07-26 12:30:00,29.88,29.93,29.87,29.9,66307.0,21.8195,21.856,21.8122,21.8341,66307.0
2019-07-26 13:00:00,29.9,29.91,29.85,29.87,104052.0,21.8341,21.8414,21.7976,21.8122,104052.0
2019-07-26 13:30:00,29.87,29.87,29.78,29.81,144912.0,21.8122,21.8122,21.7465,21.7684,144912.0
2019-07-26 14:00:00,29.82,29.87,29.81,29.83,76647.0,21.7757,21.8122,21.7684,21.783,76647.0
2019-07-26 14:30:00,29.83,29.89,29.82,29.86,100250.0,21.783,21.8268,21.7757,21.8049,100250.0
2019-07-26 15:00:00,29.85,29.92,29.83,29.85,185193.0,21.7976,21.8487,21.783,21.7976,185193.0
2019-07-26 15:30:00,29.85,29.93,29.83,29.9,407417.0,21.7976,21.856,21.783,21.8341,407417.0
2019-07-29 09:30:00,29.98,30.07,29.89,29.98,176725.0,21.8925,21.9583,21.8268,21.8925,176725.0
2019-07-29 10:00:00,29.99,30.04,29.87,30.03,234766.0,21.8998,21.9364,21.8122,21.9291,234766.0
2019-07-29 10:30:00,30.02,30.05,29.95,29.98,245552.0,21.9218,21.9437,21.8706,21.8925,245552.0
2019-07-29 11:00:00,29.98,30.01,29.96,29.98,58474.0,21.8925,21.9144,21.8779,21.8925,58474.0
2019-07-29 11:30:00,29.99,30.01,29.97,29.99,120049.0,21.8998,21.9144,21.8852,21.8998,120049.0
2019-07-29 12:00:00,29.99,29.99,29.91,29.95,77313.0,21.8998,21.8998,21.8414,21.8706,77313.0
2019-07-29 12:30:00,29.95,30.02,29.94,29.98,91785.0,21.8706,21.9218,21.8633,21.8925,91785.0
2019-07-29 13:00:00,29.98,29.99,29.94,29.97,71796.0,21.8925,21.8998,21.8633,21.8852,71796.0
2019-07-29 13:30:00,29.98,30.0,29.92,30.0,67629.0,21.8925,21.9071,21.8487,21.9071,67629.0
2019-07-29 14:00:00,29.99,30.01,29.88,30.0,248333.0,21.8998,21.9144,21.8195,21.9071,248333.0
2019-07-29 14:30:00,30.0,30.0,29.91,29.94,164557.0,21.9071,21.9071,21.8414,21.8633,164557.0
2019-07-29 15:00:00,29.93,29.96,29.92,29.95,101446.0,21.856,21.8779,21.8487,21.8706,101446.0
2019-07-29 15:30:00,29.95,29.97,29.89,29.9,406400.0,21.8706,21.8852,21.8268,21.8341,406400.0
2019-07-30 09:30:00,29.86,30.02,29.85,29.95,165550.0,21.8049,21.9218,21.7976,21.8706,165550.0
2019-07-30 10:00:00,29.94,29.97,29.88,29.96,125424.0,21.8633,21.8852,21.8195,21.8779,125424.0
2019-07-30 10:30:00,29.96,30.06,29.96,29.97,117594.0,21.8779,21.951,21.8779,21.8852,117594.0
2019-07-30 11:00:00,29.96,30.01,29.93,30.0,130780.0,21.8779,21.9144,21.856,21.9071,130780.0
2019-07-30 11:30:00,29.99,30.03,29.92,30.0,417443.0,21.8998,21.9291,21.8487,21.9071,417443.0
2019-07-30 12:00:00,29.99,30.07,29.97,30.03,144586.0,21.8998,21.9583,21.8852,21.9291,144586.0
2019-07-30 12:30:00,30.03,30.05,29.96,29.96,64977.0,21.9291,21.9437,21.8779,21.8779,64977.0
2019-07-30 13:00:00,29.96,29.97,29.8,29.84,137205.0,21.8779,21.8852,21.7611,21.7903,137205.0
2019-07-30 13:30:00,29.84,29.84,29.68,29.77,158613.0,21.7903,21.7903,21.6735,21.7392,158613.0
2019-07-30 14:00:00,29.77,29.87,29.74,29.86,140634.0,21.7392,21.8122,21.7173,21.8049,140634.0
2019-07-30 14:30:00,29.86,29.87,29.82,29.83,110893.0,21.8049,21.8122,21.7757,21.783,110893.0
2019-07-30 15:00:00,29.84,29.86,29.79,29.81,170133.0,21.7903,21.8049,21.7538,21.7684,170133.0
2019-07-30 15:30:00,29.81,29.87,29.78,29.87,523607.0,21.7684,21.8122,21.7465,21.8122,523607.0
2019-07-31 09:30:00,29.81,29.87,29.74,29.82,136979.0,21.7684,21.8122,21.7173,21.7757,136979.0
2019-07-31 10:00:00,29.81,29.84,29.72,29.76,146604.0,21.7684,21.7903,21.7027,21.7319,146604.0
2019-07-31 10:30:00,29.77,29.87,29.7,29.74,189017.0,21.7392,21.8122,21.6881,21.7173,189017.0
2019-07-31 11:00:00,29.75,29.76,29.69,29.73,123515.0,21.7246,21.7319,21.6808,21.71,123515.0
2019-07-31 11:30:00,29.72,29.77,29.71,29.75,99139.0,21.7027,21.7392,21.6954,21.7246,99139.0
2019-07-31 12:00:00,29.76,29.79,29.48,29.63,304641.0,21.7319,21.7538,21.5274,21.637,304641.0
2019-07-31 12:30:00,29.63,29.68,29.56,29.6,123898.0,21.637,21.6735,21.5858,21.6151,123898.0
2019-07-31 13:00:00,29.59,29.64,29.55,29.64,128763.0,21.6077,21.6443,21.5785,21.6443,128763.0
2019-07-31 13:30:00,29.63,29.76,29.62,29.76,131772.0,21.637,21.7319,21.6297,21.7319,131772.0
2019-07-31 14:00:00,29.75,29.8,29.52,29.75,162577.0,21.7246,21.7611,21.5566,21.7246,162577.0
2019-07-31 14:30:00,29.75,29.79,29.28,29.52,311435.0,21.7246,21.7538,21.3814,21.5566,311435.0
2019-07-31 15:00:00,29.52,29.67,29.5,29.63,232913.0,21.5566,21.6662,21.542,21.637,232913.0
2019-07-31 15:30:00,29.62,29.62,29.36,29.39,580594.0,21.6297,21.6297,21.4398,21.4617,580594.0
2019-08-01 09:30:00,30.09,31.28,29.96,30.52,1501510.0,21.9729,22.8419,21.8779,22.2869,1501510.0
2019-08-01 10:00:00,30.55,30.55,30.31,30.37,201639.0,22.3088,22.3088,22.1335,22.1773,201639.0
2019-08-01 10:30:00,30.38,30.38,30.06,30.15,295841.0,22.1846,22.1846,21.951,22.0167,295841.0
2019-08-01 11:00:00,30.14,30.52,30.08,30.45,236735.0,22.0094,22.2869,21.9656,22.2358,236735.0
2019-08-01 11:30:00,30.44,30.51,30.37,30.44,139090.0,22.2285,22.2796,22.1773,22.2285,139090.0
2019-08-01 12:00:00,30.44,30.67,30.41,30.61,187135.0,22.2285,22.3964,22.2065,22.3526,187135.0
2019-08-01 12:30:00,30.62,30.72,30.53,30.71,143873.0,22.3599,22.4329,22.2942,22.4256,143873.0
2019-08-01 13:00:00,30.71,30.72,30.42,30.46,222104.0,22.4256,22.4329,22.2138,22.2431,222104.0
2019-08-01 13:30:00,30.46,30.57,30.3,30.57,399744.0,22.2431,22.3234,22.1262,22.3234,399744.0
2019-08-01 14:00:00,30.57,30.9,30.52,30.81,223015.0,22.3234,22.5644,22.2869,22.4986,223015.0
2019-08-01 14:30:00,30.81,30.81,30.6,30.65,530971.0,22.4986,22.4986,22.3453,22.3818,530971.0
2019-08-01 15:00:00,30.66,31.0,30.65,30.97,1090515.0,22.3891,22.6374,22.3818,22.6155,1090515.0
2019-08-01 15:30:00,30.98,30.99,30.79,30.84,775390.0,22.6228,22.6301,22.484,22.5205,775390.0
2019-08-02 09:30:00,31.0,32.25,30.89,31.62,1149220.0,22.6374,23.5502,22.5571,23.0901,1149220.0
2019-08-02 10:00:00,31.63,31.82,31.45,31.74,502848.0,23.0974,23.2362,22.966,23.1778,502848.0
2019-08-02 10:30:00,31.75,31.91,31.59,31.91,472635.0,23.1851,23.3019,23.0682,23.3019,472635.0
2019-08-02 11:00:00,31.91,32.1,31.82,32.01,338051.0,23.3019,23.4406,23.2362,23.3749,338051.0
2019-08-02 11:30:00,32.02,32.03,31.87,31.89,332606.0,23.3822,23.3895,23.2727,23.2873,332606.0
2019-08-02 12:00:00,31.89,31.9,31.67,31.84,129531.0,23.2873,23.2946,23.1266,23.2508,129531.0
2019-08-02 12:30:00,31.85,31.85,31.55,31.72,172985.0,23.2581,23.2581,23.039,23.1632,172985.0
2019-08-02 13:00:00,31.72,31.83,31.64,31.82,183353.0,23.1632,23.2435,23.1047,23.2362,183353.0
2019-08-02 13:30:00,31.81,31.81,31.31,31.46,1851076.0,23.2289,23.2289,22.8638,22.9733,1851076.0
2019-08-02 14:00:00,31.46,31.5,31.37,31.45,111421.0,22.9733,23.0025,22.9076,22.966,111421.0
2019-08-02 14:30:00,31.47,31.48,31.39,31.46,130888.0,22.9806,22.9879,22.9222,22.9733,130888.0
2019-08-02 15:00:00,31.46,31.62,31.36,31.62,222156.0,22.9733,23.0901,22.9003,23.0901,222156.0
2019-08-02 15:30:00,31.62,31.78,31.37,31.45,654953.0,23.0901,23.207,22.9076,22.966,654953.0
2019-08-05 09:30:00,31.27,31.39,31.06,31.21,222694.0,22.8345,22.9222,22.6812,22.7907,222694.0
2019-08-05 10:00:00,31.21,31.25,31.0,31.06,133165.0,22.7907,22.8199,22.6374,22.6812,133165.0
2019-08-05 10:30:00,31.06,31.08,30.9,31.0,174286.0,22.6812,22.6958,22.5644,22.6374,174286.0
2019-08-05 11:00:00,30.99,31.31,30.98,31.29,113175.0,22.6301,22.8638,22.6228,22.8492,113175.0
2019-08-05 11:30:00,31.29,31.34,31.22,31.27,96923.0,22.8492,22.8857,22.798,22.8345,96923.0
2019-08-05 12:00:00,31.26,31.26,31.11,31.12,67503.0,22.8272,22.8272,22.7177,22.725,67503.0
2019-08-05 12:30:00,31.11,31.13,31.03,31.04,189554.0,22.7177,22.7323,22.6593,22.6666,189554.0
2019-08-05 13:00:00,31.04,31.15,31.02,31.12,124593.0,22.6666,22.7469,22.652,22.725,124593.0
2019-08-05 13:30:00,31.12,31.16,31.05,31.1,100064.0,22.725,22.7542,22.6739,22.7104,100064.0
2019-08-05 14:00:00,31.09,31.17,31.05,31.08,92646.0,22.7031,22.7615,22.6739,22.6958,92646.0
2019-08-05 14:30:00,31.07,31.08,30.92,30.96,170157.0,22.6885,22.6958,22.579,22.6082,170157.0
2019-08-05 15:00:00,30.95,31.04,30.74,30.98,200427.0,22.6009,22.6666,22.4475,22.6228,200427.0
2019-08-05 15:30:00,30.99,31.2,30.93,31.09,762119.0,22.6301,22.7834,22.5863,22.7031,762119.0
2019-08-06 09:30:00,31.08,31.2,30.88,30.94,176993.0,22.6958,22.7834,22.5498,22.5936,176993.0
2019-08-06 10:00:00,30.95,30.95,30.71,30.86,122393.0,22.6009,22.6009,22.4256,22.5352,122393.0
2019-08-06 10:30:00,30.86,31.11,30.85,30.99,113164.0,22.5352,22.7177,22.5278,22.6301,113164.0
2019-08-06 11:00:00,30.99,31.0,30.92,30.96,82920.0,22.6301,22.6374,22.579,22.6082,82920.0
2019-08-06 11:30:00,30.96,30.99,30.88,30.96,131820.0,22.6082,22.6301,22.5498,22.6082,131820.0
2019-08-06 12:00:00,30.96,30.98,30.9,30.95,59629.0,22.6082,22.6228,22.5644,22.6009,59629.0
2019-08-06 12:30:00,30.93,30.99,30.91,30.98,60744.0,22.5863,22.6301,22.5717,22.6228,60744.0
2019-08-06 13:00:00,30.98,31.02,30.93,30.93,85219.0,22.6228,22.652,22.5863,22.5863,85219.0
2019-08-06 13:30:00,30.93,30.99,30.91,30.98,56477.0,22.5863,22.6301,22.5717,22.6228,56477.0
2019-08-06 14:00:00,30.97,31.08,30.95,31.07,109393.0,22.6155,22.6958,22.6009,22.6885,109393.0
2019-08-06 14:30:00,31.07,31.12,31.01,31.03,101773.0,22.6885,22.725,22.6447,22.6593,101773.0
2019-08-06 15:00:00,31.03,31.05,30.9,30.91,113129.0,22.6593,22.6739,22.5644,22.5717,113129.0
2019-08-06 15:30:00,30.9,30.93,30.78,30.81,418267.0,22.5644,22.5863,22.4767,22.4986,418267.0
2019-08-07 09:30:00,30.81,30.89,30.54,30.66,152377.0,22.4986,22.5571,22.3015,22.3891,152377.0
2019-08-07 10:00:00,30.69,31.04,30.57,31.0,209590.0,22.411,22.6666,22.3234,22.6374,209590.0
2019-08-07 10:30:00,30.99,31.03,30.77,30.83,141206.0,22.6301,22.6593,22.4694,22.5132,141206.0
2019-08-07 11:00:00,30.82,30.88,30.74,30.78,72696.0,22.5059,22.5498,22.4475,22.4767,72696.0
2019-08-07 11:30:00,30.78,30.83,30.65,30.68,77386.0,22.4767,22.5132,22.3818,22.4037,77386.0
2019-08-07 12:00:00,30.7,30.78,30.65,30.78,65976.0,22.4183,22.4767,22.3818,22.4767,65976.0
2019-08-07 12:30:00,30.78,30.92,30.76,30.88,62591.0,22.4767,22.579,22.4621,22.5498,62591.0
2019-08-07 13:00:00,30.89,30.91,30.82,30.86,47231.0,22.5571,22.5717,22.5059,22.5352,47231.0
2019-08-07 13:30:00,30.86,30.93,30.85,30.86,80005.0,22.5352,22.5863,22.5278,22.5352,80005.0
2019-08-07 14:00:00,30.86,30.95,30.81,30.95,106665.0,22.5352,22.6009,22.4986,22.6009,106665.0
2019-08-07 14:30:00,30.95,30.99,30.9,30.92,246491.0,22.6009,22.6301,22.5644,22.579,246491.0
2019-08-07 15:00:00,30.93,31.02,30.87,31.02,125427.0,22.5863,22.652,22.5425,22.652,125427.0
2019-08-07 15:30:00,31.02,31.05,30.83,30.85,377602.0,22.652,22.6739,22.5132,22.5278,377602.0
2019-08-08 09:30:00,30.79,30.9,30.66,30.88,99904.0,22.484,22.5644,22.3891,22.5498,99904.0
2019-08-08 10:00:00,30.88,30.97,30.8,30.92,77985.0,22.5498,22.6155,22.4913,22.579,77985.0
2019-08-08 10:30:00,30.93,30.97,30.89,30.96,59763.0,22.5863,22.6155,22.5571,22.6082,59763.0
2019-08-08 11:00:00,30.95,31.03,30.95,30.96,94795.0,22.6009,22.6593,22.6009,22.6082,94795.0
2019-08-08 11:30:00,30.96,31.0,30.93,30.94,93354.0,22.6082,22.6374,22.5863,22.5936,93354.0
2019-08-08 12:00:00,30.95,30.97,30.84,30.85,229611.0,22.6009,22.6155,22.5205,22.5278,229611.0
2019-08-08 12:30:00,30.86,30.96,30.82,30.95,83902.0,22.5352,22.6082,22.5059,22.6009,83902.0
2019-08-08 13:00:00,30.95,30.97,30.91,30.92,67059.0,22.6009,22.6155,22.5717,22.579,67059.0
2019-08-08 13:30:00,30.92,30.96,30.92,30.95,70083.0,22.579,22.6082,22.579,22.6009,70083.0
2019-08-08 14:00:00,30.95,31.1,30.93,31.05,309157.0,22.6009,22.7104,22.5863,22.6739,309157.0
2019-08-08 14:30:00,31.05,31.15,31.01,31.13,122102.0,22.6739,22.7469,22.6447,22.7323,122102.0
2019-08-08 15:00:00,31.13,31.15,31.03,31.04,124432.0,22.7323,22.7469,22.6593,22.6666,124432.0
2019-08-08 15:30:00,31.04,31.22,31.03,31.21,371580.0,22.6666,22.798,22.6593,22.7907,371580.0
2019-08-09 09:30:00,31.13,31.31,31.13,31.15,59226.0,22.7323,22.8638,22.7323,22.7469,59226.0
2019-08-09 10:00:00,31.15,31.24,31.05,31.05,60019.0,22.7469,22.8126,22.6739,22.6739,60019.0
2019-08-09 10:30:00,31.05,31.08,30.89,31.0,103350.0,22.6739,22.6958,22.5571,22.6374,103350.0
2019-08-09 11:00:00,31.0,31.01,30.82,30.86,66172.0,22.6374,22.6447,22.5059,22.5352,66172.0
2019-08-09 11:30:00,30.86,30.88,30.63,30.69,78607.0,22.5352,22.5498,22.3672,22.411,78607.0
2019-08-09 12:00:00,30.71,30.78,30.61,30.63,51187.0,22.4256,22.4767,22.3526,22.3672,51187.0
2019-08-09 12:30:00,30.64,30.74,30.61,30.69,52626.0,22.3745,22.4475,22.3526,22.411,52626.0
2019-08-09 13:00:00,30.7,30.76,30.66,30.74,35300.0,22.4183,22.4621,22.3891,22.4475,35300.0
2019-08-09 13:30:00,30.75,30.82,30.74,30.77,50462.0,22.4548,22.5059,22.4475,22.4694,50462.0
2019-08-09 14:00:00,30.77,30.81,30.72,30.72,46699.0,22.4694,22.4986,22.4329,22.4329,46699.0
2019-08-09 14:30:00,30.73,30.73,30.59,30.65,72678.0,22.4402,22.4402,22.338,22.3818,72678.0
2019-08-09 15:00:00,30.66,30.75,30.63,30.65,151735.0,22.3891,22.4548,22.3672,22.3818,151735.0
2019-08-09 15:30:00,30.65,30.69,30.56,30.58,685961.0,22.3818,22.411,22.3161,22.3307,685961.0
2019-08-12 09:30:00,30.6,30.97,30.58,30.92,157726.0,22.3453,22.6155,22.3307,22.579,157726.0
2019-08-12 10:00:00,30.92,30.94,30.82,30.85,74993.0,22.579,22.5936,22.5059,22.5278,74993.0
2019-08-12 10:30:00,30.85,30.92,30.79,30.91,61771.0,22.5278,22.579,22.484,22.5717,61771.0
2019-08-12 11:00:00,30.91,30.95,30.83,30.89,65945.0,22.5717,22.6009,22.5132,22.5571,65945.0
2019-08-12 11:30:00,30.89,31.04,30.86,31.02,88376.0,22.5571,22.6666,22.5352,22.652,88376.0
2019-08-12 12:00:00,31.02,31.11,30.97,31.07,54384.0,22.652,22.7177,22.6155,22.6885,54384.0
2019-08-12 12:30:00,31.07,31.09,31.01,31.02,45818.0,22.6885,22.7031,22.6447,22.652,45818.0
2019-08-12 13:00:00,31.01,31.03,30.93,30.98,50858.0,22.6447,22.6593,22.5863,22.6228,50858.0
2019-08-12 13:30:00,30.98,31.0,30.9,30.92,47083.0,22.6228,22.6374,22.5644,22.579,47083.0
2019-08-12 14:00:00,30.92,30.94,30.86,30.88,56827.0,22.579,22.5936,22.5352,22.5498,56827.0
2019-08-12 14:30:00,30.88,30.9,30.77,30.8,75701.0,22.5498,22.5644,22.4694,22.4913,75701.0
2019-08-12 15:00:00,30.8,30.9,30.8,30.9,76972.0,22.4913,22.5644,22.4913,22.5644,76972.0
2019-08-12 15:30:00,30.9,31.12,30.89,31.1,109021.0,22.5644,22.725,22.5571,22.7104,109021.0
2019-08-13 09:30:00,30.99,31.27,30.79,31.14,105239.0,22.6301,22.8345,22.484,22.7396,105239.0
2019-08-13 10:00:00,31.13,31.18,30.93,31.14,65035.0,22.7323,22.7688,22.5863,22.7396,65035.0
2019-08-13 10:30:00,31.11,31.21,31.02,31.05,84288.0,22.7177,22.7907,22.652,22.6739,84288.0
2019-08-13 11:00:00,31.05,31.13,31.04,31.09,68766.0,22.6739,22.7323,22.6666,22.7031,68766.0
2019-08-13 11:30:00,31.09,31.18,31.06,31.17,55073.0,22.7031,22.7688,22.6812,22.7615,55073.0
2019-08-13 12:00:00,31.18,31.18,31.09,31.15,49097.0,22.7688,22.7688,22.7031,22.7469,49097.0
2019-08-13 12:30:00,31.16,31.16,31.04,31.07,55257.0,22.7542,22.7542,22.6666,22.6885,55257.0
2019-08-13 13:00:00,31.08,31.12,31.04,31.1,48077.0,22.6958,22.725,22.6666,22.7104,48077.0
2019-08-13 13:30:00,31.09,31.1,31.04,31.09,38663.0,22.7031,22.7104,22.6666,22.7031,38663.0
2019-08-13 14:00:00,31.09,31.13,31.04,31.11,52502.0,22.7031,22.7323,22.6666,22.7177,52502.0
2019-08-13 14:30:00,31.11,31.16,31.08,31.15,54541.0,22.7177,22.7542,22.6958,22.7469,54541.0
2019-08-13 15:00:00,31.14,31.17,31.11,31.14,57260.0,22.7396,22.7615,22.7177,22.7396,57260.0
2019-08-13 15:30:00,31.13,31.14,30.98,30.98,448711.0,22.7323,22.7396,22.6228,22.6228,448711.0
2019-08-14 09:30:00,30.86,30.93,30.62,30.68,136991.0,22.5352,22.5863,22.3599,22.4037,136991.0
2019-08-14 10:00:00,30.68,30.7,30.6,30.67,89324.0,22.4037,22.4183,22.3453,22.3964,89324.0
2019-08-14 10:30:00,30.67,30.79,30.6,30.74,98100.0,22.3964,22.484,22.3453,22.4475,98100.0
2019-08-14 11:00:00,30.74,30.86,30.71,30.8,109377.0,22.4475,22.5352,22.4256,22.4913,109377.0
2019-08-14 11:30:00,30.79,30.81,30.69,30.74,66737.0,22.484,22.4986,22.411,22.4475,66737.0
2019-08-14 12:00:00,30.74,30.86,30.7,30.85,68694.0,22.4475,22.5352,22.4183,22.5278,68694.0
2019-08-14 12:30:00,30.86,30.87,30.68,30.69,67359.0,22.5352,22.5425,22.4037,22.411,67359.0
2019-08-14 13:00:00,30.69,30.73,30.6,30.69,176516.0,22.411,22.4402,22.3453,22.411,176516.0
2019-08-14 13:30:00,30.69,30.78,30.68,30.71,61949.0,22.411,22.4767,22.4037,22.4256,61949.0
2019-08-14 14:00:00,30.71,30.75,30.68,30.7,58828.0,22.4256,22.4548,22.4037,22.4183,58828.0
2019-08-14 14:30:00,30.69,30.71,30.64,30.68,107225.0,22.411,22.4256,22.3745,22.4037,107225.0
2019-08-14 15:00:00,30.67,30.72,30.52,30.6,135900.0,22.3964,22.4329,22.2869,22.3453,135900.0
2019-08-14 15:30:00,30.6,30.68,30.54,30.61,214389.0,22.3453,22.4037,22.3015,22.3526,214389.0
2019-08-15 09:30:00,30.69,30.95,30.63,30.94,98823.0,22.411,22.6009,22.3672,22.5936,98823.0
2019-08-15 10:00:00,30.91,30.96,30.8,30.83,54840.0,22.5717,22.6082,22.4913,22.5132,54840.0
2019-08-15 10:30:00,30.81,31.02,30.81,30.92,62503.0,22.4986,22.652,22.4986,22.579,62503.0
2019-08-15 11:00:00,30.91,30.91,30.81,30.86,43319.0,22.5717,22.5717,22.4986,22.5352,43319.0
2019-08-15 11:30:00,30.85,30.93,30.85,30.91,68659.0,22.5278,22.5863,22.5278,22.5717,68659.0
2019-08-15 12:00:00,30.9,31.13,30.88,30.99,123050.0,22.5644,22.7323,22.5498,22.6301,123050.0
2019-08-15 12:30:00,30.99,31.0,30.9,30.94,39606.0,22.6301,22.6374,22.5644,22.5936,39606.0
2019-08-15 13:00:00,30.94,31.02,30.94,30.98,40408.0,22.5936,22.652,22.5936,22.6228,40408.0
2019-08-15 13:30:00,30.99,31.01,30.79,30.79,73384.0,22.6301,22.6447,22.484,22.484,73384.0
2019-08-15 14:00:00,30.79,30.97,30.78,30.97,52376.0,22.484,22.6155,22.4767,22.6155,52376.0
2019-08-15 14:30:00,30.97,31.05,30.94,31.04,66184.0,22.6155,22.6739,22.5936,22.6666,66184.0
2019-08-15 15:00:00,31.04,31.09,30.93,30.96,67909.0,22.6666,22.7031,22.5863,22.6082,67909.0
2019-08-15 15:30:00,30.96,31.1,30.92,30.99,253307.0,22.6082,22.7104,22.579,22.6301,253307.0
2019-08-16 09:30:00,31.1,31.15,30.99,31.13,121163.0,22.7104,22.7469,22.6301,22.7323,121163.0
2019-08-16 10:00:00,31.1,31.32,31.1,31.22,87487.0,22.7104,22.8711,22.7104,22.798,87487.0
2019-08-16 10:30:00,31.23,31.43,31.18,31.39,89694.0,22.8053,22.9514,22.7688,22.9222,89694.0
2019-08-16 11:00:00,31.4,31.54,31.39,31.52,128104.0,22.9295,23.0317,22.9222,23.0171,128104.0
2019-08-16 11:30:00,31.53,31.69,31.52,31.66,136781.0,23.0244,23.1412,23.0171,23.1193,136781.0
2019-08-16 12:00:00,31.66,31.66,31.47,31.53,212129.0,23.1193,23.1193,22.9806,23.0244,212129.0
2019-08-16 12:30:00,31.53,31.59,31.51,31.57,30254.0,23.0244,23.0682,23.0098,23.0536,30254.0
2019-08-16 13:00:00,31.56,31.6,31.54,31.56,27820.0,23.0463,23.0755,23.0317,23.0463,27820.0
2019-08-16 13:30:00,31.55,31.59,31.51,31.56,35976.0,23.039,23.0682,23.0098,23.0463,35976.0
2019-08-16 14:00:00,31.56,31.57,31.51,31.55,56724.0,23.0463,23.0536,23.0098,23.039,56724.0
2019-08-16 14:30:00,31.54,31.56,31.5,31.55,83253.0,23.0317,23.0463,23.0025,23.039,83253.0
2019-08-16 15:00:00,31.55,31.56,31.46,31.48,68757.0,23.039,23.0463,22.9733,22.9879,68757.0
2019-08-16 15:30:00,31.47,31.57,31.44,31.49,351023.0,22.9806,23.0536,22.9587,22.9952,351023.0
2019-08-19 09:30:00,31.5,31.76,31.45,31.71,100921.0,23.0025,23.1924,22.966,23.1559,100921.0
2019-08-19 10:00:00,31.72,31.83,31.72,31.74,50839.0,23.1632,23.2435,23.1632,23.1778,50839.0
2019-08-19 10:30:00,31.73,31.8,31.71,31.72,61979.0,23.1705,23.2216,23.1559,23.1632,61979.0
2019-08-19 11:00:00,31.73,31.75,31.67,31.68,53074.0,23.1705,23.1851,23.1266,23.1339,53074.0
2019-08-19 11:30:00,31.69,31.75,31.66,31.71,48021.0,23.1412,23.1851,23.1193,23.1559,48021.0
2019-08-19 12:00:00,31.72,31.81,31.72,31.8,28112.0,23.1632,23.2289,23.1632,23.2216,28112.0
2019-08-19 12:30:00,31.8,31.86,31.79,31.86,38238.0,23.2216,23.2654,23.2143,23.2654,38238.0
2019-08-19 13:00:00,31.85,31.89,31.84,31.86,30134.0,23.2581,23.2873,23.2508,23.2654,30134.0
2019-08-19 13:30:00,31.86,31.88,31.8,31.82,31617.0,23.2654,23.28,23.2216,23.2362,31617.0
2019-08-19 14:00:00,31.82,31.83,31.79,31.81,24008.0,23.2362,23.2435,23.2143,23.2289,24008.0
2019-08-19 14:30:00,31.8,31.91,31.8,31.91,56227.0,23.2216,23.3019,23.2216,23.3019,56227.0
2019-08-19 15:00:00,31.91,31.93,31.88,31.88,51882.0,23.3019,23.3165,23.28,23.28,51882.0
2019-08-19 15:30:00,31.88,32.0,31.87,31.9,330072.0,23.28,23.3676,23.2727,23.2946,330072.0
2019-08-20 09:30:00,32.0,32.03,31.71,31.79,90147.0,23.3676,23.3895,23.1559,23.2143,90147.0
2019-08-20 10:00:00,31.79,31.8,31.65,31.67,68460.0,23.2143,23.2216,23.112,23.1266,68460.0
2019-08-20 10:30:00,31.67,31.72,31.58,31.7,37843.0,23.1266,23.1632,23.0609,23.1486,37843.0
2019-08-20 11:00:00,31.7,31.73,31.6,31.61,41455.0,23.1486,23.1705,23.0755,23.0828,41455.0
2019-08-20 11:30:00,31.6,31.66,31.57,31.61,52230.0,23.0755,23.1193,23.0536,23.0828,52230.0
2019-08-20 12:00:00,31.62,31.65,31.58,31.6,30486.0,23.0901,23.112,23.0609,23.0755,30486.0
2019-08-20 12:30:00,31.6,31.61,31.55,31.59,48701.0,23.0755,23.0828,23.039,23.0682,48701.0
2019-08-20 13:00:00,31.59,31.61,31.53,31.54,30620.0,23.0682,23.0828,23.0244,23.0317,30620.0
2019-08-20 13:30:00,31.53,31.56,31.45,31.46,53722.0,23.0244,23.0463,22.966,22.9733,53722.0
2019-08-20 14:00:00,31.46,31.48,31.41,31.48,53602.0,22.9733,22.9879,22.9368,22.9879,53602.0
2019-08-20 14:30:00,31.48,31.48,31.36,31.39,50195.0,22.9879,22.9879,22.9003,22.9222,50195.0
2019-08-20 15:00:00,31.4,31.45,31.37,31.45,47586.0,22.9295,22.966,22.9076,22.966,47586.0
2019-08-20 15:30:00,31.45,31.46,31.37,31.39,166105.0,22.966,22.9733,22.9076,22.9222,166105.0
2019-08-21 09:30:00,31.44,31.69,31.23,31.65,99873.0,22.9587,23.1412,22.8053,23.112,99873.0
2019-08-21 10:00:00,31.67,31.79,31.56,31.72,54923.0,23.1266,23.2143,23.0463,23.1632,54923.0
2019-08-21 10:30:00,31.73,31.81,31.71,31.81,37743.0,23.1705,23.2289,23.1559,23.2289,37743.0
2019-08-21 11:00:00,31.82,31.82,31.72,31.8,32004.0,23.2362,23.2362,23.1632,23.2216,32004.0
2019-08-21 11:30:00,31.8,31.87,31.78,31.86,56437.0,23.2216,23.2727,23.207,23.2654,56437.0
2019-08-21 12:00:00,31.86,31.87,31.7,31.71,78115.0,23.2654,23.2727,23.1486,23.1559,78115.0
2019-08-21 12:30:00,31.72,31.78,31.71,31.77,50015.0,23.1632,23.207,23.1559,23.1997,50015.0
2019-08-21 13:00:00,31.77,31.8,31.77,31.78,32172.0,23.1997,23.2216,23.1997,23.207,32172.0
2019-08-21 13:30:00,31.79,31.8,31.72,31.73,37117.0,23.2143,23.2216,23.1632,23.1705,37117.0
2019-08-21 14:00:00,31.72,31.8,31.66,31.68,50709.0,23.1632,23.2216,23.1193,23.1339,50709.0
2019-08-21 14:30:00,31.69,31.7,31.63,31.66,33128.0,23.1412,23.1486,23.0974,23.1193,33128.0
2019-08-21 15:00:00,31.66,31.72,31.64,31.65,47736.0,23.1193,23.1632,23.1047,23.112,47736.0
2019-08-21 15:30:00,31.64,31.76,31.64,31.73,123089.0,23.1047,23.1924,23.1047,23.1705,123089.0
2019-08-22 09:30:00,31.78,31.89,31.75,31.82,83560.0,23.207,23.2873,23.1851,23.2362,83560.0
2019-08-22 10:00:00,31.82,31.89,31.67,31.67,74797.0,23.2362,23.2873,23.1266,23.1266,74797.0
2019-08-22 10:30:00,31.68,31.71,31.56,31.57,81456.0,23.1339,23.1559,23.0463,23.0536,81456.0
2019-08-22 11:00:00,31.57,31.69,31.56,31.62,57118.0,23.0536,23.1412,23.0463,23.0901,57118.0
2019-08-22 11:30:00,31.62,31.75,31.62,31.73,44331.0,23.0901,23.1851,23.0901,23.1705,44331.0
2019-08-22 12:00:00,31.73,31.75,31.7,31.74,42523.0,23.1705,23.1851,23.1486,23.1778,42523.0
2019-08-22 12:30:00,31.74,31.8,31.73,31.75,34133.0,23.1778,23.2216,23.1705,23.1851,34133.0
2019-08-22 13:00:00,31.75,31.82,31.75,31.76,62195.0,23.1851,23.2362,23.1851,23.1924,62195.0
2019-08-22 13:30:00,31.76,31.77,31.7,31.74,90382.0,23.1924,23.1997,23.1486,23.1778,90382.0
2019-08-22 14:00:00,31.74,31.74,31.7,31.71,54399.0,23.1778,23.1778,23.1486,23.1559,54399.0
2019-08-22 14:30:00,31.71,31.75,31.68,31.7,74185.0,23.1559,23.1851,23.1339,23.1486,74185.0
2019-08-22 15:00:00,31.7,31.7,31.63,31.65,53034.0,23.1486,23.1486,23.0974,23.112,53034.0
2019-08-22 15:30:00,31.66,31.7,31.6,31.66,222135.0,23.1193,23.1486,23.0755,23.1193,222135.0
2019-08-23 09:30:00,31.63,31.8,31.56,31.8,63718.0,23.0974,23.2216,23.0463,23.2216,63718.0
2019-08-23 10:00:00,31.8,31.87,31.72,31.82,34033.0,23.2216,23.2727,23.1632,23.2362,34033.0
2019-08-23 10:30:00,31.8,31.93,31.8,31.9,29495.0,23.2216,23.3165,23.2216,23.2946,29495.0
2019-08-23 11:00:00,31.91,31.91,31.59,31.66,77782.0,23.3019,23.3019,23.0682,23.1193,77782.0
2019-08-23 11:30:00,31.68,31.7,31.55,31.6,64738.0,23.1339,23.1486,23.039,23.0755,64738.0
2019-08-23 12:00:00,31.6,31.7,31.56,31.65,35326.0,23.0755,23.1486,23.0463,23.112,35326.0
2019-08-23 12:30:00,31.65,31.67,31.54,31.58,34652.0,23.112,23.1266,23.0317,23.0609,34652.0
2019-08-23 13:00:00,31.57,31.64,31.55,31.57,41196.0,23.0536,23.1047,23.039,23.0536,41196.0
2019-08-23 13:30:00,31.57,31.64,31.56,31.58,53441.0,23.0536,23.1047,23.0463,23.0609,53441.0
2019-08-23 14:00:00,31.58,31.6,31.42,31.45,80803.0,23.0609,23.0755,22.9441,22.966,80803.0
2019-08-23 14:30:00,31.44,31.46,31.38,31.44,53555.0,22.9587,22.9733,22.9149,22.9587,53555.0
2019-08-23 15:00:00,31.43,31.46,31.3,31.33,194279.0,22.9514,22.9733,22.8565,22.8784,194279.0
2019-08-23 15:30:00,31.32,31.33,31.03,31.15,460995.0,22.8711,22.8784,22.6593,22.7469,460995.0
2019-08-26 09:30:00,31.32,31.51,31.2,31.46,72639.0,22.8711,23.0098,22.7834,22.9733,72639.0
2019-08-26 10:00:00,31.44,31.45,31.32,31.36,47344.0,22.9587,22.966,22.8711,22.9003,47344.0
2019-08-26 10:30:00,31.35,31.43,31.33,31.4,29844.0,22.893,22.9514,22.8784,22.9295,29844.0
2019-08-26 11:00:00,31.4,31.5,31.39,31.48,26475.0,22.9295,23.0025,22.9222,22.9879,26475.0
2019-08-26 11:30:00,31.45,31.48,31.41,31.42,39730.0,22.966,22.9879,22.9368,22.9441,39730.0
2019-08-26 12:00:00,31.42,31.42,31.32,31.38,62018.0,22.9441,22.9441,22.8711,22.9149,62018.0
2019-08-26 12:30:00,31.38,31.39,31.32,31.38,38350.0,22.9149,22.9222,22.8711,22.9149,38350.0
2019-08-26 13:00:00,31.39,31.5,31.39,31.45,36847.0,22.9222,23.0025,22.9222,22.966,36847.0
2019-08-26 13:30:00,31.45,31.46,31.37,31.38,37912.0,22.966,22.9733,22.9076,22.9149,37912.0
2019-08-26 14:00:00,31.39,31.39,31.32,31.37,34011.0,22.9222,22.9222,22.8711,22.9076,34011.0
2019-08-26 14:30:00,31.38,31.4,31.33,31.38,37198.0,22.9149,22.9295,22.8784,22.9149,37198.0
2019-08-26 15:00:00,31.39,31.47,31.37,31.42,47559.0,22.9222,22.9806,22.9076,22.9441,47559.0
2019-08-26 15:30:00,31.41,31.53,31.39,31.53,161629.0,22.9368,23.0244,22.9222,23.0244,161629.0
2019-08-27 09:30:00,31.72,31.78,31.63,31.69,121976.0,23.1632,23.207,23.0974,23.1412,121976.0
2019-08-27 10:00:00,31.71,31.76,31.67,31.72,87860.0,23.1559,23.1924,23.1266,23.1632,87860.0
2019-08-27 10:30:00,31.73,31.77,31.59,31.59,73311.0,23.1705,23.1997,23.0682,23.0682,73311.0
2019-08-27 11:00:00,31.59,31.62,31.54,31.55,42084.0,23.0682,23.0901,23.0317,23.039,42084.0
2019-08-27 11:30:00,31.55,31.62,31.54,31.57,47004.0,23.039,23.0901,23.0317,23.0536,47004.0
2019-08-27 12:00:00,31.57,31.58,31.49,31.52,32089.0,23.0536,23.0609,22.9952,23.0171,32089.0
2019-08-27 12:30:00,31.53,31.55,31.45,31.47,33833.0,23.0244,23.039,22.966,22.9806,33833.0
2019-08-27 13:00:00,31.46,31.5,31.41,31.5,34270.0,22.9733,23.0025,22.9368,23.0025,34270.0
2019-08-27 13:30:00,31.49,31.59,31.48,31.58,37065.0,22.9952,23.0682,22.9879,23.0609,37065.0
2019-08-27 14:00:00,31.58,31.61,31.49,31.51,43081.0,23.0609,23.0828,22.9952,23.0098,43081.0
2019-08-27 14:30:00,31.5,31.55,31.48,31.49,42867.0,23.0025,23.039,22.9879,22.9952,42867.0
2019-08-27 15:00:00,31.49,31.51,31.38,31.38,76627.0,22.9952,23.0098,22.9149,22.9149,76627.0
2019-08-27 15:30:00,31.39,31.4,31.21,31.21,349770.0,22.9222,22.9295,22.7907,22.7907,349770.0
2019-08-28 09:30:00,31.25,31.39,31.22,31.3,80822.0,22.8199,22.9222,22.798,22.8565,80822.0
2019-08-28 10:00:00,31.32,31.47,31.31,31.42,68016.0,22.8711,22.9806,22.8638,22.9441,68016.0
2019-08-28 10:30:00,31.42,31.48,31.37,31.48,61534.0,22.9441,22.9879,22.9076,22.9879,61534.0
2019-08-28 11:00:00,31.49,31.63,31.48,31.63,30317.0,22.9952,23.0974,22.9879,23.0974,30317.0
2019-08-28 11:30:00,31.62,31.64,31.55,31.64,35479.0,23.0901,23.1047,23.039,23.1047,35479.0
2019-08-28 12:00:00,31.65,31.65,31.52,31.55,50364.0,23.112,23.112,23.0171,23.039,50364.0
2019-08-28 12:30:00,31.55,31.61,31.53,31.6,31022.0,23.039,23.0828,23.0244,23.0755,31022.0
2019-08-28 13:00:00,31.6,31.61,31.52,31.55,26962.0,23.0755,23.0828,23.0171,23.039,26962.0
2019-08-28 13:30:00,31.55,31.6,31.53,31.54,38042.0,23.039,23.0755,23.0244,23.0317,38042.0
2019-08-28 14:00:00,31.54,31.58,31.49,31.56,28129.0,23.0317,23.0609,22.9952,23.0463,28129.0
2019-08-28 14:30:00,31.56,31.61,31.53,31.59,29690.0,23.0463,23.0828,23.0244,23.0682,29690.0
2019-08-28 15:00:00,31.6,31.65,31.56,31.6,55583.0,23.0755,23.112,23.0463,23.0755,55583.0
2019-08-28 15:30:00,31.61,31.62,31.53,31.57,209469.0,23.0828,23.0901,23.0244,23.0536,209469.0
2019-08-29 09:30:00,31.74,31.83,31.67,31.74,89574.0,23.1778,23.2435,23.1266,23.1778,89574.0
2019-08-29 10:00:00,31.74,31.78,31.67,31.76,30879.0,23.1778,23.207,23.1266,23.1924,30879.0
2019-08-29 10:30:00,31.76,31.82,31.71,31.82,48166.0,23.1924,23.2362,23.1559,23.2362,48166.0
2019-08-29 11:00:00,31.82,31.86,31.8,31.82,53815.0,23.2362,23.2654,23.2216,23.2362,53815.0
2019-08-29 11:30:00,31.82,31.83,31.72,31.75,80163.0,23.2362,23.2435,23.1632,23.1851,80163.0
2019-08-29 12:00:00,31.75,31.8,31.73,31.75,43055.0,23.1851,23.2216,23.1705,23.1851,43055.0
2019-08-29 12:30:00,31.75,31.76,31.71,31.75,37115.0,23.1851,23.1924,23.1559,23.1851,37115.0
2019-08-29 13:00:00,31.75,31.76,31.7,31.7,45648.0,23.1851,23.1924,23.1486,23.1486,45648.0
2019-08-29 13:30:00,31.71,31.75,31.66,31.75,39255.0,23.1559,23.1851,23.1193,23.1851,39255.0
2019-08-29 14:00:00,31.75,31.83,31.74,31.83,32188.0,23.1851,23.2435,23.1778,23.2435,32188.0
2019-08-29 14:30:00,31.84,31.85,31.82,31.85,38187.0,23.2508,23.2581,23.2362,23.2581,38187.0
2019-08-29 15:00:00,31.84,31.85,31.78,31.79,49698.0,23.2508,23.2581,23.207,23.2143,49698.0
2019-08-29 15:30:00,31.8,31.83,31.77,31.82,130453.0,23.2216,23.2435,23.1997,23.2362,130453.0
2019-08-30 09:30:00,31.88,32.06,31.82,31.98,87030.0,23.28,23.4114,23.2362,23.353,87030.0
2019-08-30 10:00:00,31.97,32.15,31.97,32.12,48513.0,23.3457,23.4772,23.3457,23.4553,48513.0
2019-08-30 10:30:00,32.11,32.12,31.91,31.92,69142.0,23.4479,23.4553,23.3019,23.3092,69142.0
2019-08-30 11:00:00,31.92,31.92,31.8,31.81,39454.0,23.3092,23.3092,23.2216,23.2289,39454.0
2019-08-30 11:30:00,31.84,31.89,31.79,31.84,42413.0,23.2508,23.2873,23.2143,23.2508,42413.0
2019-08-30 12:00:00,31.84,31.94,31.84,31.93,35260.0,23.2508,23.3238,23.2508,23.3165,35260.0
2019-08-30 12:30:00,31.94,32.01,31.93,32.01,33550.0,23.3238,23.3749,23.3165,23.3749,33550.0
2019-08-30 13:00:00,32.0,32.01,31.92,31.95,44535.0,23.3676,23.3749,23.3092,23.3311,44535.0
2019-08-30 13:30:00,31.95,31.96,31.85,31.87,35088.0,23.3311,23.3384,23.2581,23.2727,35088.0
2019-08-30 14:00:00,31.87,31.94,31.86,31.92,54899.0,23.2727,23.3238,23.2654,23.3092,54899.0
2019-08-30 14:30:00,31.92,31.94,31.82,31.85,76005.0,23.3092,23.3238,23.2362,23.2581,76005.0
2019-08-30 15:00:00,31.84,31.94,31.81,31.92,96009.0,23.2508,23.3238,23.2289,23.3092,96009.0
2019-08-30 15:30:00,31.92,31.96,31.85,31.85,229750.0,23.3092,23.3384,23.2581,23.2581,229750.0
2019-09-03 09:30:00,31.79,31.84,31.63,31.8,89450.0,23.2143,23.2508,23.0974,23.2216,89450.0
2019-09-03 10:00:00,31.78,31.91,31.72,31.88,53414.0,23.207,23.3019,23.1632,23.28,53414.0
2019-09-03 10:30:00,31.88,32.24,31.87,32.24,96926.0,23.28,23.5429,23.2727,23.5429,96926.0
2019-09-03 11:00:00,32.24,32.33,32.17,32.24,84992.0,23.5429,23.6086,23.4918,23.5429,84992.0
2019-09-03 11:30:00,32.25,32.33,32.22,32.32,63360.0,23.5502,23.6086,23.5283,23.6013,63360.0
2019-09-03 12:00:00,32.31,32.33,32.22,32.23,57761.0,23.594,23.6086,23.5283,23.5356,57761.0
2019-09-03 12:30:00,32.23,32.27,32.2,32.25,86190.0,23.5356,23.5648,23.5137,23.5502,86190.0
2019-09-03 13:00:00,32.25,32.25,32.13,32.2,82879.0,23.5502,23.5502,23.4626,23.5137,82879.0
2019-09-03 13:30:00,32.21,32.26,32.14,32.24,81443.0,23.521,23.5575,23.4699,23.5429,81443.0
2019-09-03 14:00:00,32.25,32.38,32.21,32.32,107624.0,23.5502,23.6451,23.521,23.6013,107624.0
2019-09-03 14:30:00,32.31,32.37,32.21,32.37,104605.0,23.594,23.6378,23.521,23.6378,104605.0
2019-09-03 15:00:00,32.36,32.4,32.3,32.37,228609.0,23.6305,23.6597,23.5867,23.6378,228609.0
2019-09-03 15:30:00,32.36,32.4,32.3,32.37,406552.0,23.6305,23.6597,23.5867,23.6378,406552.0
2019-09-04 09:30:00,32.48,32.66,32.4,32.61,173848.0,23.7181,23.8496,23.6597,23.8131,173848.0
2019-09-04 10:00:00,32.61,32.62,32.45,32.56,65986.0,23.8131,23.8204,23.6962,23.7766,65986.0
2019-09-04 10:30:00,32.55,32.63,32.52,32.63,51338.0,23.7693,23.8277,23.7473,23.8277,51338.0
2019-09-04 11:00:00,32.63,32.67,32.55,32.66,71575.0,23.8277,23.8569,23.7693,23.8496,71575.0
2019-09-04 11:30:00,32.66,32.81,32.62,32.79,72494.0,23.8496,23.9591,23.8204,23.9445,72494.0
2019-09-04 12:00:00,32.77,32.85,32.76,32.84,48678.0,23.9299,23.9883,23.9226,23.981,48678.0
2019-09-04 12:30:00,32.83,32.87,32.8,32.82,63491.0,23.9737,24.0029,23.9518,23.9664,63491.0
2019-09-04 13:00:00,32.82,32.86,32.78,32.8,49018.0,23.9664,23.9956,23.9372,23.9518,49018.0
2019-09-04 13:30:00,32.81,32.86,32.78,32.79,72475.0,23.9591,23.9956,23.9372,23.9445,72475.0
2019-09-04 14:00:00,32.8,32.83,32.74,32.8,93210.0,23.9518,23.9737,23.908,23.9518,93210.0
2019-09-04 14:30:00,32.81,32.82,32.75,32.8,71897.0,23.9591,23.9664,23.9153,23.9518,71897.0
2019-09-04 15:00:00,32.81,32.88,32.77,32.86,119418.0,23.9591,24.0102,23.9299,23.9956,119418.0
2019-09-04 15:30:00,32.87,32.96,32.83,32.91,731021.0,24.0029,24.0687,23.9737,24.0321,731021.0
2019-09-05 09:30:00,32.94,33.07,32.81,33.0,234068.0,24.054,24.149,23.9591,24.0979,234068.0
2019-09-05 10:00:00,33.02,33.09,32.9,32.92,144472.0,24.1125,24.1636,24.0248,24.0394,144472.0
2019-09-05 10:30:00,32.92,33.01,32.87,32.98,94134.0,24.0394,24.1052,24.0029,24.0833,94134.0
2019-09-05 11:00:00,32.99,33.06,32.96,32.98,145855.0,24.0906,24.1417,24.0687,24.0833,145855.0
2019-09-05 11:30:00,32.98,32.98,32.63,32.68,278622.0,24.0833,24.0833,23.8277,23.8642,278622.0
2019-09-05 12:00:00,32.68,32.71,32.58,32.7,102712.0,23.8642,23.8861,23.7912,23.8788,102712.0
2019-09-05 12:30:00,32.7,32.81,32.7,32.8,249574.0,23.8788,23.9591,23.8788,23.9518,249574.0
2019-09-05 13:00:00,32.8,32.83,32.76,32.79,70744.0,23.9518,23.9737,23.9226,23.9445,70744.0
2019-09-05 13:30:00,32.79,32.91,32.76,32.87,84941.0,23.9445,24.0321,23.9226,24.0029,84941.0
2019-09-05 14:00:00,32.88,33.0,32.87,32.97,152388.0,24.0102,24.0979,24.0029,24.076,152388.0
2019-09-05 14:30:00,32.96,33.17,32.96,33.14,157302.0,24.0687,24.222,24.0687,24.2001,157302.0
2019-09-05 15:00:00,33.14,33.19,33.05,33.14,281162.0,24.2001,24.2366,24.1344,24.2001,281162.0
2019-09-05 15:30:00,33.14,33.15,33.02,33.1,415379.0,24.2001,24.2074,24.1125,24.1709,415379.0
2019-09-06 09:30:00,33.08,33.13,32.92,33.04,99614.0,24.1563,24.1928,24.0394,24.1271,99614.0
2019-09-06 10:00:00,33.04,33.05,32.9,33.04,90506.0,24.1271,24.1344,24.0248,24.1271,90506.0
2019-09-06 10:30:00,33.03,33.2,32.99,33.2,68299.0,24.1198,24.2439,24.0906,24.2439,68299.0
2019-09-06 11:00:00,33.2,33.25,33.1,33.2,101429.0,24.2439,24.2804,24.1709,24.2439,101429.0
2019-09-06 11:30:00,33.21,33.26,33.19,33.23,71341.0,24.2512,24.2877,24.2366,24.2658,71341.0
2019-09-06 12:00:00,33.23,33.26,33.2,33.2,135730.0,24.2658,24.2877,24.2439,24.2439,135730.0
2019-09-06 12:30:00,33.21,33.23,33.15,33.19,78128.0,24.2512,24.2658,24.2074,24.2366,78128.0
2019-09-06 13:00:00,33.19,33.2,33.13,33.16,73286.0,24.2366,24.2439,24.1928,24.2147,73286.0
2019-09-06 13:30:00,33.16,33.18,33.06,33.09,80475.0,24.2147,24.2293,24.1417,24.1636,80475.0
2019-09-06 14:00:00,33.08,33.12,33.03,33.05,56271.0,24.1563,24.1855,24.1198,24.1344,56271.0
2019-09-06 14:30:00,33.05,33.06,32.97,33.0,76098.0,24.1344,24.1417,24.076,24.0979,76098.0
2019-09-06 15:00:00,33.0,33.06,33.0,33.04,68849.0,24.0979,24.1417,24.0979,24.1271,68849.0
2019-09-06 15:30:00,33.04,33.07,32.98,33.05,201890.0,24.1271,24.149,24.0833,24.1344,201890.0
2019-09-09 09:30:00,33.0,33.12,32.84,33.08,151349.0,24.0979,24.1855,23.981,24.1563,151349.0
2019-09-09 10:00:00,33.08,33.25,33.05,33.22,80516.0,24.1563,24.2804,24.1344,24.2585,80516.0
2019-09-09 10:30:00,33.21,33.31,33.17,33.28,126344.0,24.2512,24.3242,24.222,24.3023,126344.0
2019-09-09 11:00:00,33.28,33.39,33.27,33.3,123284.0,24.3023,24.3827,24.295,24.3169,123284.0
2019-09-09 11:30:00,33.31,33.42,33.27,33.28,182469.0,24.3242,24.4046,24.295,24.3023,182469.0
2019-09-09 12:00:00,33.28,33.48,33.27,33.4,59603.0,24.3023,24.4484,24.295,24.39,59603.0
2019-09-09 12:30:00,33.4,33.52,33.34,33.47,134018.0,24.39,24.4776,24.3461,24.4411,134018.0
2019-09-09 13:00:00,33.47,33.58,33.38,33.46,215653.0,24.4411,24.5214,24.3754,24.4338,215653.0
2019-09-09 13:30:00,33.46,33.6,33.45,33.54,84433.0,24.4338,24.536,24.4265,24.4922,84433.0
2019-09-09 14:00:00,33.54,33.56,33.42,33.43,68107.0,24.4922,24.5068,24.4046,24.4119,68107.0
2019-09-09 14:30:00,33.42,33.47,33.38,33.44,115491.0,24.4046,24.4411,24.3754,24.4192,115491.0
2019-09-09 15:00:00,33.44,33.44,33.36,33.39,120922.0,24.4192,24.4192,24.3607,24.3827,120922.0
2019-09-09 15:30:00,33.39,33.54,33.28,33.42,611017.0,24.3827,24.4922,24.3023,24.4046,611017.0
2019-09-10 09:30:00,33.29,33.65,33.21,33.54,555411.0,24.3096,24.5725,24.2512,24.4922,555411.0
2019-09-10 10:00:00,33.55,33.55,33.41,33.45,84998.0,24.4995,24.4995,24.3973,24.4265,84998.0
2019-09-10 10:30:00,33.45,33.53,33.37,33.47,127998.0,24.4265,24.4849,24.368,24.4411,127998.0
2019-09-10 11:00:00,33.47,33.53,33.44,33.47,85679.0,24.4411,24.4849,24.4192,24.4411,85679.0
2019-09-10 11:30:00,33.46,33.52,33.43,33.46,76308.0,24.4338,24.4776,24.4119,24.4338,76308.0
2019-09-10 12:00:00,33.47,33.54,33.44,33.51,59455.0,24.4411,24.4922,24.4192,24.4703,59455.0
2019-09-10 12:30:00,33.51,33.53,33.47,33.52,46410.0,24.4703,24.4849,24.4411,24.4776,46410.0
2019-09-10 13:00:00,33.53,33.56,33.49,33.52,61119.0,24.4849,24.5068,24.4557,24.4776,61119.0
2019-09-10 13:30:00,33.52,33.56,33.49,33.52,45661.0,24.4776,24.5068,24.4557,24.4776,45661.0
2019-09-10 14:00:00,33.53,33.56,33.49,33.5,57243.0,24.4849,24.5068,24.4557,24.463,57243.0
2019-09-10 14:30:00,33.48,33.52,33.45,33.48,47382.0,24.4484,24.4776,24.4265,24.4484,47382.0
2019-09-10 15:00:00,33.48,33.52,33.44,33.52,142351.0,24.4484,24.4776,24.4192,24.4776,142351.0
2019-09-10 15:30:00,33.52,33.55,33.5,33.53,382401.0,24.4776,24.4995,24.463,24.4849,382401.0
2019-09-11 09:30:00,33.75,34.13,33.57,34.1,468367.0,24.6455,24.923,24.5141,24.9011,468367.0
2019-09-11 10:00:00,34.08,34.14,33.93,34.12,266619.0,24.8865,24.9303,24.777,24.9157,266619.0
2019-09-11 10:30:00,34.13,34.33,34.1,34.29,190702.0,24.923,25.0691,24.9011,25.0399,190702.0
2019-09-11 11:00:00,34.3,34.3,33.94,33.94,232889.0,25.0472,25.0472,24.7843,24.7843,232889.0
2019-09-11 11:30:00,33.94,34.0,33.85,33.94,113286.0,24.7843,24.8281,24.7186,24.7843,113286.0
2019-09-11 12:00:00,33.94,34.06,33.91,33.98,130058.0,24.7843,24.8719,24.7624,24.8135,130058.0
2019-09-11 12:30:00,33.98,34.08,33.95,34.05,163773.0,24.8135,24.8865,24.7916,24.8646,163773.0
2019-09-11 13:00:00,34.04,34.05,33.91,33.94,168970.0,24.8573,24.8646,24.7624,24.7843,168970.0
2019-09-11 13:30:00,33.94,33.95,33.82,33.86,102577.0,24.7843,24.7916,24.6967,24.7259,102577.0
2019-09-11 14:00:00,33.86,33.87,33.79,33.79,104074.0,24.7259,24.7332,24.6747,24.6747,104074.0
2019-09-11 14:30:00,33.8,33.84,33.77,33.79,118867.0,24.6821,24.7113,24.6601,24.6747,118867.0
2019-09-11 15:00:00,33.78,33.86,33.78,33.83,115612.0,24.6674,24.7259,24.6674,24.704,115612.0
2019-09-11 15:30:00,33.84,33.89,33.78,33.89,329253.0,24.7113,24.7478,24.6674,24.7478,329253.0
2019-09-12 09:30:00,34.22,34.24,33.91,33.93,173002.0,24.9888,25.0034,24.7624,24.777,173002.0
2019-09-12 10:00:00,33.91,34.12,33.91,34.11,128433.0,24.7624,24.9157,24.7624,24.9084,128433.0
2019-09-12 10:30:00,34.1,34.18,33.95,33.97,219310.0,24.9011,24.9595,24.7916,24.8062,219310.0
2019-09-12 11:00:00,33.97,34.09,33.92,34.06,98998.0,24.8062,24.8938,24.7697,24.8719,98998.0
2019-09-12 11:30:00,34.05,34.13,34.04,34.1,70655.0,24.8646,24.923,24.8573,24.9011,70655.0
2019-09-12 12:00:00,34.11,34.13,34.0,34.02,73020.0,24.9084,24.923,24.8281,24.8427,73020.0
2019-09-12 12:30:00,34.02,34.14,33.98,34.12,74060.0,24.8427,24.9303,24.8135,24.9157,74060.0
2019-09-12 13:00:00,34.12,34.19,34.09,34.14,77968.0,24.9157,24.9668,24.8938,24.9303,77968.0
2019-09-12 13:30:00,34.14,34.23,34.14,34.15,66553.0,24.9303,24.9961,24.9303,24.9376,66553.0
2019-09-12 14:00:00,34.16,34.22,34.13,34.22,65566.0,24.9449,24.9888,24.923,24.9888,65566.0
2019-09-12 14:30:00,34.21,34.24,34.09,34.15,89963.0,24.9814,25.0034,24.8938,24.9376,89963.0
2019-09-12 15:00:00,34.15,34.18,34.1,34.14,89666.0,24.9376,24.9595,24.9011,24.9303,89666.0
2019-09-12 15:30:00,34.14,34.2,34.12,34.12,335987.0,24.9303,24.9741,24.9157,24.9157,335987.0
2019-09-13 09:30:00,33.44,33.51,33.2,33.26,244608.0,24.8775,24.9296,24.699,24.7436,244608.0
2019-09-13 10:00:00,33.26,33.27,33.03,33.04,157445.0,24.7436,24.7511,24.5725,24.58,157445.0
2019-09-13 10:30:00,33.04,33.12,32.96,33.02,170029.0,24.58,24.6395,24.5204,24.5651,170029.0
2019-09-13 11:00:00,33.02,33.05,32.79,32.81,187669.0,24.5651,24.5874,24.394,24.4089,187669.0
2019-09-13 11:30:00,32.81,32.86,32.73,32.78,84855.0,24.4089,24.4461,24.3493,24.3865,84855.0
2019-09-13 12:00:00,32.77,32.85,32.75,32.82,74733.0,24.3791,24.4386,24.3642,24.4163,74733.0
2019-09-13 12:30:00,32.81,32.82,32.7,32.75,109222.0,24.4089,24.4163,24.327,24.3642,109222.0
2019-09-13 13:00:00,32.75,32.78,32.71,32.74,99516.0,24.3642,24.3865,24.3345,24.3568,99516.0
2019-09-13 13:30:00,32.74,32.75,32.59,32.66,109557.0,24.3568,24.3642,24.2452,24.2973,109557.0
2019-09-13 14:00:00,32.66,32.73,32.63,32.66,75899.0,24.2973,24.3493,24.2749,24.2973,75899.0
2019-09-13 14:30:00,32.66,32.69,32.63,32.68,83980.0,24.2973,24.3196,24.2749,24.3121,83980.0
2019-09-13 15:00:00,32.67,32.68,32.56,32.57,285560.0,24.3047,24.3121,24.2229,24.2303,285560.0
2019-09-13 15:30:00,32.58,32.6,32.46,32.54,668180.0,24.2377,24.2526,24.1485,24.208,668180.0
2019-09-16 09:30:00,32.55,32.6,32.16,32.47,214280.0,24.2154,24.2526,23.9253,24.1559,214280.0
2019-09-16 10:00:00,32.46,32.53,32.35,32.37,112743.0,24.1485,24.2006,24.0666,24.0815,112743.0
2019-09-16 10:30:00,32.38,32.48,32.36,32.44,87566.0,24.089,24.1634,24.0741,24.1336,87566.0
2019-09-16 11:00:00,32.45,32.53,32.41,32.46,94570.0,24.141,24.2006,24.1113,24.1485,94570.0
2019-09-16 11:30:00,32.47,32.47,32.41,32.44,88931.0,24.1559,24.1559,24.1113,24.1336,88931.0
2019-09-16 12:00:00,32.44,32.45,32.33,32.34,74089.0,24.1336,24.141,24.0518,24.0592,74089.0
2019-09-16 12:30:00,32.34,32.41,32.33,32.38,62030.0,24.0592,24.1113,24.0518,24.089,62030.0
2019-09-16 13:00:00,32.38,32.4,32.3,32.3,74257.0,24.089,24.1038,24.0294,24.0294,74257.0
2019-09-16 13:30:00,32.3,32.38,32.3,32.35,149701.0,24.0294,24.089,24.0294,24.0666,149701.0
2019-09-16 14:00:00,32.36,32.44,32.33,32.39,84452.0,24.0741,24.1336,24.0518,24.0964,84452.0
2019-09-16 14:30:00,32.4,32.4,32.28,32.34,207651.0,24.1038,24.1038,24.0146,24.0592,207651.0
2019-09-16 15:00:00,32.33,32.34,32.19,32.25,243352.0,24.0518,24.0592,23.9476,23.9922,243352.0
2019-09-16 15:30:00,32.25,32.28,32.12,32.25,618359.0,23.9922,24.0146,23.8955,23.9922,618359.0
2019-09-17 09:30:00,32.34,32.4,32.15,32.28,157552.0,24.0592,24.1038,23.9179,24.0146,157552.0
2019-09-17 10:00:00,32.28,32.28,32.15,32.25,97201.0,24.0146,24.0146,23.9179,23.9922,97201.0
2019-09-17 10:30:00,32.25,32.25,32.13,32.15,178151.0,23.9922,23.9922,23.903,23.9179,178151.0
2019-09-17 11:00:00,32.14,32.22,32.14,32.2,128741.0,23.9104,23.9699,23.9104,23.955,128741.0
2019-09-17 11:30:00,32.2,32.3,32.19,32.25,195741.0,23.955,24.0294,23.9476,23.9922,195741.0
2019-09-17 12:00:00,32.25,32.26,32.23,32.26,116967.0,23.9922,23.9997,23.9774,23.9997,116967.0
2019-09-17 12:30:00,32.26,32.33,32.25,32.29,164479.0,23.9997,24.0518,23.9922,24.022,164479.0
2019-09-17 13:00:00,32.29,32.39,32.29,32.34,87864.0,24.022,24.0964,24.022,24.0592,87864.0
2019-09-17 13:30:00,32.35,32.36,32.22,32.26,86898.0,24.0666,24.0741,23.9699,23.9997,86898.0
2019-09-17 14:00:00,32.26,32.3,32.23,32.25,67099.0,23.9997,24.0294,23.9774,23.9922,67099.0
2019-09-17 14:30:00,32.25,32.25,32.2,32.2,75849.0,23.9922,23.9922,23.955,23.955,75849.0
2019-09-17 15:00:00,32.21,32.29,32.21,32.27,147681.0,23.9625,24.022,23.9625,24.0071,147681.0
2019-09-17 15:30:00,32.28,32.3,32.21,32.24,634148.0,24.0146,24.0294,23.9625,23.9848,634148.0
2019-09-18 09:30:00,32.22,32.29,32.0,32.1,175572.0,23.9699,24.022,23.8063,23.8807,175572.0
2019-09-18 10:00:00,32.11,32.18,32.09,32.13,106611.0,23.8881,23.9402,23.8732,23.903,106611.0
2019-09-18 10:30:00,32.12,32.15,32.05,32.13,95692.0,23.8955,23.9179,23.8435,23.903,95692.0
2019-09-18 11:00:00,32.13,32.2,32.12,32.16,70861.0,23.903,23.955,23.8955,23.9253,70861.0
2019-09-18 11:30:00,32.16,32.2,32.13,32.13,160584.0,23.9253,23.955,23.903,23.903,160584.0
2019-09-18 12:00:00,32.13,32.28,32.12,32.26,186516.0,23.903,24.0146,23.8955,23.9997,186516.0
2019-09-18 12:30:00,32.27,32.29,32.18,32.2,103193.0,24.0071,24.022,23.9402,23.955,103193.0
2019-09-18 13:00:00,32.2,32.21,32.14,32.14,73762.0,23.955,23.9625,23.9104,23.9104,73762.0
2019-09-18 13:30:00,32.14,32.15,31.99,32.13,129533.0,23.9104,23.9179,23.7988,23.903,129533.0
2019-09-18 14:00:00,32.12,32.13,31.84,31.89,152599.0,23.8955,23.903,23.6872,23.7244,152599.0
2019-09-18 14:30:00,31.9,31.96,31.83,31.95,73198.0,23.7319,23.7765,23.6798,23.7691,73198.0
2019-09-18 15:00:00,31.96,32.11,31.91,32.09,97379.0,23.7765,23.8881,23.7393,23.8732,97379.0
2019-09-18 15:30:00,32.1,32.2,32.09,32.15,352549.0,23.8807,23.955,23.8732,23.9179,352549.0
2019-09-19 09:30:00,32.3,32.33,32.17,32.23,131621.0,24.0294,24.0518,23.9327,23.9774,131621.0
2019-09-19 10:00:00,32.22,32.55,32.19,32.34,465927.0,23.9699,24.2154,23.9476,24.0592,465927.0
2019-09-19 10:30:00,32.32,32.39,32.18,32.18,133214.0,24.0443,24.0964,23.9402,23.9402,133214.0
2019-09-19 11:00:00,32.19,32.3,32.17,32.25,151567.0,23.9476,24.0294,23.9327,23.9922,151567.0
2019-09-19 11:30:00,32.25,32.3,32.22,32.27,65638.0,23.9922,24.0294,23.9699,24.0071,65638.0
2019-09-19 12:00:00,32.27,32.28,32.18,32.2,356739.0,24.0071,24.0146,23.9402,23.955,356739.0
2019-09-19 12:30:00,32.18,32.24,32.14,32.14,83297.0,23.9402,23.9848,23.9104,23.9104,83297.0
2019-09-19 13:00:00,32.15,32.22,32.14,32.19,31093.0,23.9179,23.9699,23.9104,23.9476,31093.0
2019-09-19 13:30:00,32.19,32.2,32.13,32.16,48527.0,23.9476,23.955,23.903,23.9253,48527.0
2019-09-19 14:00:00,32.17,32.45,32.14,32.23,263588.0,23.9327,24.141,23.9104,23.9774,263588.0
2019-09-19 14:30:00,32.22,32.25,32.14,32.2,132737.0,23.9699,23.9922,23.9104,23.955,132737.0
2019-09-19 15:00:00,32.2,32.22,32.16,32.19,65217.0,23.955,23.9699,23.9253,23.9476,65217.0
2019-09-19 15:30:00,32.18,32.19,32.13,32.15,248062.0,23.9402,23.9476,23.903,23.9179,248062.0
2019-09-20 09:30:00,32.23,32.34,32.15,32.2,640372.0,23.9774,24.0592,23.9179,23.955,640372.0
2019-09-20 10:00:00,32.2,32.26,32.17,32.23,58360.0,23.955,23.9997,23.9327,23.9774,58360.0
2019-09-20 10:30:00,32.21,32.26,32.07,32.09,104441.0,23.9625,23.9997,23.8583,23.8732,104441.0
2019-09-20 11:00:00,32.08,32.11,32.05,32.05,61464.0,23.8658,23.8881,23.8435,23.8435,61464.0
2019-09-20 11:30:00,32.05,32.19,32.05,32.16,83927.0,23.8435,23.9476,23.8435,23.9253,83927.0
2019-09-20 12:00:00,32.15,32.2,32.12,32.13,42376.0,23.9179,23.955,23.8955,23.903,42376.0
2019-09-20 12:30:00,32.13,32.19,32.1,32.12,76097.0,23.903,23.9476,23.8807,23.8955,76097.0
2019-09-20 13:00:00,32.12,32.16,31.94,32.05,70222.0,23.8955,23.9253,23.7616,23.8435,70222.0
2019-09-20 13:30:00,32.06,32.07,31.98,32.03,86982.0,23.8509,23.8583,23.7914,23.8286,86982.0
2019-09-20 14:00:00,32.04,32.07,32.0,32.04,42061.0,23.836,23.8583,23.8063,23.836,42061.0
2019-09-20 14:30:00,32.04,32.11,32.01,32.09,37458.0,23.836,23.8881,23.8137,23.8732,37458.0
2019-09-20 15:00:00,32.1,32.1,32.03,32.03,46926.0,23.8807,23.8807,23.8286,23.8286,46926.0
2019-09-20 15:30:00,32.04,32.07,31.98,31.98,311964.0,23.836,23.8583,23.7914,23.7914,311964.0
2019-09-23 09:30:00,31.92,32.16,31.61,32.12,628100.0,23.7467,23.9253,23.5161,23.8955,628100.0
2019-09-23 10:00:00,32.11,32.24,32.0,32.05,390155.0,23.8881,23.9848,23.8063,23.8435,390155.0
2019-09-23 10:30:00,32.05,32.06,31.94,31.96,105368.0,23.8435,23.8509,23.7616,23.7765,105368.0
2019-09-23 11:00:00,31.96,32.0,31.86,31.98,96236.0,23.7765,23.8063,23.7021,23.7914,96236.0
2019-09-23 11:30:00,31.98,32.03,31.88,31.89,109243.0,23.7914,23.8286,23.717,23.7244,109243.0
2019-09-23 12:00:00,31.89,31.9,31.61,31.62,192046.0,23.7244,23.7319,23.5161,23.5236,192046.0
2019-09-23 12:30:00,31.62,31.69,31.48,31.51,146474.0,23.5236,23.5756,23.4194,23.4417,146474.0
2019-09-23 13:00:00,31.52,31.52,31.32,31.43,282538.0,23.4492,23.4492,23.3004,23.3822,282538.0
2019-09-23 13:30:00,31.42,31.42,31.27,31.28,169411.0,23.3748,23.3748,23.2632,23.2706,169411.0
2019-09-23 14:00:00,31.28,31.38,31.25,31.33,143749.0,23.2706,23.345,23.2483,23.3078,143749.0
2019-09-23 14:30:00,31.33,31.36,31.31,31.34,119156.0,23.3078,23.3301,23.2929,23.3153,119156.0
2019-09-23 15:00:00,31.34,31.37,31.29,31.34,138659.0,23.3153,23.3376,23.2781,23.3153,138659.0
2019-09-23 15:30:00,31.34,31.44,31.32,31.32,501676.0,23.3153,23.3896,23.3004,23.3004,501676.0
2019-09-24 09:30:00,31.3,31.37,31.1,31.3,322053.0,23.2855,23.3376,23.1367,23.2855,322053.0
2019-09-24 10:00:00,31.3,31.33,31.08,31.09,155269.0,23.2855,23.3078,23.1218,23.1293,155269.0
2019-09-24 10:30:00,31.1,31.19,31.05,31.12,166710.0,23.1367,23.2037,23.0995,23.1516,166710.0
2019-09-24 11:00:00,31.12,31.25,31.11,31.25,111068.0,23.1516,23.2483,23.1441,23.2483,111068.0
2019-09-24 11:30:00,31.25,31.31,31.12,31.31,151211.0,23.2483,23.2929,23.1516,23.2929,151211.0
2019-09-24 12:00:00,31.3,31.31,31.15,31.16,149295.0,23.2855,23.2929,23.1739,23.1813,149295.0
2019-09-24 12:30:00,31.17,31.2,31.06,31.17,88038.0,23.1888,23.2111,23.107,23.1888,88038.0
2019-09-24 13:00:00,31.17,31.3,31.16,31.23,58242.0,23.1888,23.2855,23.1813,23.2334,58242.0
2019-09-24 13:30:00,31.23,31.29,31.21,31.23,90647.0,23.2334,23.2781,23.2185,23.2334,90647.0
2019-09-24 14:00:00,31.22,31.26,31.15,31.17,136630.0,23.226,23.2557,23.1739,23.1888,136630.0
2019-09-24 14:30:00,31.17,31.19,31.12,31.13,70954.0,23.1888,23.2037,23.1516,23.159,70954.0
2019-09-24 15:00:00,31.14,31.16,31.08,31.12,66625.0,23.1665,23.1813,23.1218,23.1516,66625.0
2019-09-24 15:30:00,31.11,31.22,31.07,31.2,396553.0,23.1441,23.226,23.1144,23.2111,396553.0
2019-09-25 09:30:00,31.23,31.38,31.09,31.38,280988.0,23.2334,23.345,23.1293,23.345,280988.0
2019-09-25 10:00:00,31.39,31.42,31.19,31.23,110592.0,23.3525,23.3748,23.2037,23.2334,110592.0
2019-09-25 10:30:00,31.23,31.42,31.2,31.4,75695.0,23.2334,23.3748,23.2111,23.3599,75695.0
2019-09-25 11:00:00,31.4,31.4,31.29,31.33,52980.0,23.3599,23.3599,23.2781,23.3078,52980.0
2019-09-25 11:30:00,31.32,31.33,31.25,31.27,60691.0,23.3004,23.3078,23.2483,23.2632,60691.0
2019-09-25 12:00:00,31.27,31.28,31.23,31.25,58158.0,23.2632,23.2706,23.2334,23.2483,58158.0
2019-09-25 12:30:00,31.25,31.33,31.24,31.3,66672.0,23.2483,23.3078,23.2409,23.2855,66672.0
2019-09-25 13:00:00,31.3,31.38,31.27,31.28,78614.0,23.2855,23.345,23.2632,23.2706,78614.0
2019-09-25 13:30:00,31.29,31.37,31.29,31.36,50525.0,23.2781,23.3376,23.2781,23.3301,50525.0
2019-09-25 14:00:00,31.36,31.52,31.32,31.43,155029.0,23.3301,23.4492,23.3004,23.3822,155029.0
2019-09-25 14:30:00,31.43,31.46,31.36,31.45,193696.0,23.3822,23.4045,23.3301,23.3971,193696.0
2019-09-25 15:00:00,31.46,31.47,31.33,31.36,94440.0,23.4045,23.412,23.3078,23.3301,94440.0
2019-09-25 15:30:00,31.36,31.38,31.19,31.22,354390.0,23.3301,23.345,23.2037,23.226,354390.0
2019-09-26 09:30:00,31.35,31.44,31.2,31.28,153675.0,23.3227,23.3896,23.2111,23.2706,153675.0
2019-09-26 10:00:00,31.29,31.29,31.17,31.22,82915.0,23.2781,23.2781,23.1888,23.226,82915.0
2019-09-26 10:30:00,31.23,31.26,31.18,31.25,619697.0,23.2334,23.2557,23.1962,23.2483,619697.0
2019-09-26 11:00:00,31.25,31.59,31.22,31.54,113162.0,23.2483,23.5012,23.226,23.464,113162.0
2019-09-26 11:30:00,31.54,31.61,31.54,31.57,78585.0,23.464,23.5161,23.464,23.4864,78585.0
2019-09-26 12:00:00,31.56,31.63,31.56,31.58,86455.0,23.4789,23.531,23.4789,23.4938,86455.0
2019-09-26 12:30:00,31.57,31.59,31.51,31.52,69205.0,23.4864,23.5012,23.4417,23.4492,69205.0
2019-09-26 13:00:00,31.53,31.61,31.52,31.6,44296.0,23.4566,23.5161,23.4492,23.5087,44296.0
2019-09-26 13:30:00,31.61,31.81,31.6,31.8,156593.0,23.5161,23.6649,23.5087,23.6575,156593.0
2019-09-26 14:00:00,31.8,31.96,31.76,31.9,115575.0,23.6575,23.7765,23.6277,23.7319,115575.0
2019-09-26 14:30:00,31.9,31.95,31.88,31.89,76039.0,23.7319,23.7691,23.717,23.7244,76039.0
2019-09-26 15:00:00,31.89,31.91,31.83,31.87,117800.0,23.7244,23.7393,23.6798,23.7095,117800.0
2019-09-26 15:30:00,31.88,31.92,31.84,31.91,256795.0,23.717,23.7467,23.6872,23.7393,256795.0
2019-09-27 09:30:00,31.92,32.18,31.92,32.14,77335.0,23.7467,23.9402,23.7467,23.9104,77335.0
2019-09-27 10:00:00,32.15,32.19,32.07,32.11,50867.0,23.9179,23.9476,23.8583,23.8881,50867.0
2019-09-27 10:30:00,32.12,32.25,32.1,32.16,82716.0,23.8955,23.9922,23.8807,23.9253,82716.0
2019-09-27 11:00:00,32.15,32.26,32.13,32.23,51214.0,23.9179,23.9997,23.903,23.9774,51214.0
2019-09-27 11:30:00,32.23,32.23,31.94,32.0,195298.0,23.9774,23.9774,23.7616,23.8063,195298.0
2019-09-27 12:00:00,31.99,32.07,31.97,32.01,73022.0,23.7988,23.8583,23.7839,23.8137,73022.0
2019-09-27 12:30:00,32.01,32.06,31.98,32.0,106077.0,23.8137,23.8509,23.7914,23.8063,106077.0
2019-09-27 13:00:00,32.01,32.11,31.98,32.04,53512.0,23.8137,23.8881,23.7914,23.836,53512.0
2019-09-27 13:30:00,32.04,32.08,32.01,32.08,45699.0,23.836,23.8658,23.8137,23.8658,45699.0
2019-09-27 14:00:00,32.07,32.09,32.02,32.07,60153.0,23.8583,23.8732,23.8211,23.8583,60153.0
2019-09-27 14:30:00,32.07,32.14,31.97,32.02,123179.0,23.8583,23.9104,23.7839,23.8211,123179.0
2019-09-27 15:00:00,32.02,32.03,31.92,31.96,67402.0,23.8211,23.8286,23.7467,23.7765,67402.0
2019-09-27 15:30:00,31.96,32.2,31.95,32.18,251782.0,23.7765,23.955,23.7691,23.9402,251782.0
2019-09-30 09:30:00,32.25,32.49,32.03,32.36,192943.0,23.9922,24.1708,23.8286,24.0741,192943.0
2019-09-30 10:00:00,32.36,32.45,32.36,32.38,96949.0,24.0741,24.141,24.0741,24.089,96949.0
2019-09-30 10:30:00,32.38,32.52,32.37,32.47,132356.0,24.089,24.1931,24.0815,24.1559,132356.0
2019-09-30 11:00:00,32.47,32.63,32.46,32.63,168441.0,24.1559,24.2749,24.1485,24.2749,168441.0
2019-09-30 11:30:00,32.63,32.74,32.59,32.62,125818.0,24.2749,24.3568,24.2452,24.2675,125818.0
2019-09-30 12:00:00,32.62,32.75,32.61,32.73,82560.0,24.2675,24.3642,24.2601,24.3493,82560.0
2019-09-30 12:30:00,32.73,32.76,32.69,32.73,71337.0,24.3493,24.3717,24.3196,24.3493,71337.0
2019-09-30 13:00:00,32.73,32.76,32.57,32.57,68154.0,24.3493,24.3717,24.2303,24.2303,68154.0
2019-09-30 13:30:00,32.58,32.61,32.5,32.59,70763.0,24.2377,24.2601,24.1782,24.2452,70763.0
2019-09-30 14:00:00,32.58,32.64,32.56,32.59,75919.0,24.2377,24.2824,24.2229,24.2452,75919.0
2019-09-30 14:30:00,32.59,32.63,32.55,32.55,76432.0,24.2452,24.2749,24.2154,24.2154,76432.0
2019-09-30 15:00:00,32.55,32.58,32.45,32.46,131003.0,24.2154,24.2377,24.141,24.1485,131003.0
2019-09-30 15:30:00,32.46,32.48,32.37,32.39,388032.0,24.1485,24.1634,24.0815,24.0964,388032.0
2019-10-01 09:30:00,32.23,32.4,32.05,32.16,236952.0,23.9774,24.1038,23.8435,23.9253,236952.0
2019-10-01 10:00:00,32.15,32.26,32.11,32.19,103341.0,23.9179,23.9997,23.8881,23.9476,103341.0
2019-10-01 10:30:00,32.2,32.42,32.19,32.28,225349.0,23.955,24.1187,23.9476,24.0146,225349.0
2019-10-01 11:00:00,32.28,32.33,32.14,32.3,157280.0,24.0146,24.0518,23.9104,24.0294,157280.0
2019-10-01 11:30:00,32.3,32.32,32.17,32.17,61595.0,24.0294,24.0443,23.9327,23.9327,61595.0
2019-10-01 12:00:00,32.17,32.18,31.99,32.07,130482.0,23.9327,23.9402,23.7988,23.8583,130482.0
2019-10-01 12:30:00,32.07,32.07,31.99,32.01,54871.0,23.8583,23.8583,23.7988,23.8137,54871.0
2019-10-01 13:00:00,32.01,32.01,31.88,31.89,66577.0,23.8137,23.8137,23.717,23.7244,66577.0
2019-10-01 13:30:00,31.89,31.91,31.82,31.85,65195.0,23.7244,23.7393,23.6723,23.6947,65195.0
2019-10-01 14:00:00,31.85,32.04,31.82,32.02,85711.0,23.6947,23.836,23.6723,23.8211,85711.0
2019-10-01 14:30:00,32.03,32.12,32.03,32.08,110519.0,23.8286,23.8955,23.8286,23.8658,110519.0
2019-10-01 15:00:00,32.07,32.19,32.03,32.18,140495.0,23.8583,23.9476,23.8286,23.9402,140495.0
2019-10-01 15:30:00,32.19,32.34,32.13,32.28,491005.0,23.9476,24.0592,23.903,24.0146,491005.0
2019-10-02 09:30:00,32.27,32.27,32.07,32.11,172535.0,24.0071,24.0071,23.8583,23.8881,172535.0
2019-10-02 10:00:00,32.11,32.13,31.95,31.97,136855.0,23.8881,23.903,23.7691,23.7839,136855.0
2019-10-02 10:30:00,31.97,32.09,31.86,32.05,139918.0,23.7839,23.8732,23.7021,23.8435,139918.0
2019-10-02 11:00:00,32.04,32.07,31.98,32.03,101711.0,23.836,23.8583,23.7914,23.8286,101711.0
2019-10-02 11:30:00,32.03,32.1,31.95,32.02,113436.0,23.8286,23.8807,23.7691,23.8211,113436.0
2019-10-02 12:00:00,32.01,32.08,31.97,32.06,62624.0,23.8137,23.8658,23.7839,23.8509,62624.0
2019-10-02 12:30:00,32.06,32.09,32.0,32.06,83553.0,23.8509,23.8732,23.8063,23.8509,83553.0
2019-10-02 13:00:00,32.05,32.09,32.0,32.04,63180.0,23.8435,23.8732,23.8063,23.836,63180.0
2019-10-02 13:30:00,32.05,32.1,32.01,32.1,54166.0,23.8435,23.8807,23.8137,23.8807,54166.0
2019-10-02 14:00:00,32.11,32.15,32.1,32.13,58685.0,23.8881,23.9179,23.8807,23.903,58685.0
2019-10-02 14:30:00,32.13,32.15,32.06,32.1,60784.0,23.903,23.9179,23.8509,23.8807,60784.0
2019-10-02 15:00:00,32.1,32.11,32.01,32.02,101375.0,23.8807,23.8881,23.8137,23.8211,101375.0
2019-10-02 15:30:00,32.02,32.03,31.92,32.03,272915.0,23.8211,23.8286,23.7467,23.8286,272915.0
2019-10-03 09:30:00,32.0,32.38,31.99,32.3,91690.0,23.8063,24.089,23.7988,24.0294,91690.0
2019-10-03 10:00:00,32.28,32.59,32.12,32.59,146122.0,24.0146,24.2452,23.8955,24.2452,146122.0
2019-10-03 10:30:00,32.59,32.69,32.28,32.34,125387.0,24.2452,24.3196,24.0146,24.0592,125387.0
2019-10-03 11:00:00,32.34,32.53,32.32,32.49,67139.0,24.0592,24.2006,24.0443,24.1708,67139.0
2019-10-03 11:30:00,32.48,32.51,32.35,32.41,56147.0,24.1634,24.1857,24.0666,24.1113,56147.0
2019-10-03 12:00:00,32.42,32.55,32.4,32.55,73076.0,24.1187,24.2154,24.1038,24.2154,73076.0
2019-10-03 12:30:00,32.56,32.68,32.54,32.67,144334.0,24.2229,24.3121,24.208,24.3047,144334.0
2019-10-03 13:00:00,32.66,32.69,32.62,32.65,58138.0,24.2973,24.3196,24.2675,24.2898,58138.0
2019-10-03 13:30:00,32.65,32.65,32.55,32.65,46264.0,24.2898,24.2898,24.2154,24.2898,46264.0
2019-10-03 14:00:00,32.65,32.76,32.63,32.68,92073.0,24.2898,24.3717,24.2749,24.3121,92073.0
2019-10-03 14:30:00,32.68,32.71,32.57,32.6,65770.0,24.3121,24.3345,24.2303,24.2526,65770.0
2019-10-03 15:00:00,32.6,32.62,32.55,32.58,83860.0,24.2526,24.2675,24.2154,24.2377,83860.0
2019-10-03 15:30:00,32.59,32.59,32.45,32.58,388328.0,24.2452,24.2452,24.141,24.2377,388328.0
2019-10-04 09:30:00,32.52,32.72,32.52,32.53,119674.0,24.1931,24.3419,24.1931,24.2006,119674.0
2019-10-04 10:00:00,32.54,32.58,32.37,32.42,97174.0,24.208,24.2377,24.0815,24.1187,97174.0
2019-10-04 10:30:00,32.42,32.44,32.23,32.23,138134.0,24.1187,24.1336,23.9774,23.9774,138134.0
2019-10-04 11:00:00,32.24,32.37,32.22,32.36,77703.0,23.9848,24.0815,23.9699,24.0741,77703.0
2019-10-04 11:30:00,32.36,32.44,32.34,32.37,42648.0,24.0741,24.1336,24.0592,24.0815,42648.0
2019-10-04 12:00:00,32.37,32.37,32.27,32.33,61647.0,24.0815,24.0815,24.0071,24.0518,61647.0
2019-10-04 12:30:00,32.33,32.39,32.29,32.37,50744.0,24.0518,24.0964,24.022,24.0815,50744.0
2019-10-04 13:00:00,32.37,32.37,32.29,32.31,99014.0,24.0815,24.0815,24.022,24.0369,99014.0
2019-10-04 13:30:00,32.31,32.32,32.12,32.12,81651.0,24.0369,24.0443,23.8955,23.8955,81651.0
2019-10-04 14:00:00,32.12,32.14,32.07,32.13,190833.0,23.8955,23.9104,23.8583,23.903,190833.0
2019-10-04 14:30:00,32.13,32.24,32.12,32.15,150199.0,23.903,23.9848,23.8955,23.9179,150199.0
2019-10-04 15:00:00,32.16,32.26,32.14,32.2,139240.0,23.9253,23.9997,23.9104,23.955,139240.0
2019-10-04 15:30:00,32.21,32.27,32.16,32.21,433302.0,23.9625,24.0071,23.9253,23.9625,433302.0
2019-10-07 09:30:00,32.07,32.2,32.0,32.16,95372.0,23.8583,23.955,23.8063,23.9253,95372.0
2019-10-07 10:00:00,32.19,32.32,32.16,32.27,39818.0,23.9476,24.0443,23.9253,24.0071,39818.0
2019-10-07 10:30:00,32.27,32.36,32.17,32.21,76783.0,24.0071,24.0741,23.9327,23.9625,76783.0
2019-10-07 11:00:00,32.2,32.28,32.18,32.27,33118.0,23.955,24.0146,23.9402,24.0071,33118.0
2019-10-07 11:30:00,32.26,32.35,32.25,32.33,34400.0,23.9997,24.0666,23.9922,24.0518,34400.0
2019-10-07 12:00:00,32.33,32.35,32.26,32.27,29194.0,24.0518,24.0666,23.9997,24.0071,29194.0
2019-10-07 12:30:00,32.27,32.32,32.26,32.31,25629.0,24.0071,24.0443,23.9997,24.0369,25629.0
2019-10-07 13:00:00,32.31,32.35,32.26,32.34,22965.0,24.0369,24.0666,23.9997,24.0592,22965.0
2019-10-07 13:30:00,32.33,32.4,32.31,32.38,61328.0,24.0518,24.1038,24.0369,24.089,61328.0
2019-10-07 14:00:00,32.38,32.4,32.29,32.34,44972.0,24.089,24.1038,24.022,24.0592,44972.0
2019-10-07 14:30:00,32.34,32.35,32.27,32.32,39641.0,24.0592,24.0666,24.0071,24.0443,39641.0
2019-10-07 15:00:00,32.31,32.38,32.3,32.35,54855.0,24.0369,24.089,24.0294,24.0666,54855.0
2019-10-07 15:30:00,32.35,32.37,32.22,32.26,103701.0,24.0666,24.0815,23.9699,23.9997,103701.0
2019-10-08 09:30:00,32.2,32.4,31.95,31.95,113277.0,23.955,24.1038,23.7691,23.7691,113277.0
2019-10-08 10:00:00,31.95,31.98,31.78,31.79,123336.0,23.7691,23.7914,23.6426,23.65,123336.0
2019-10-08 10:30:00,31.76,31.98,31.65,31.98,198347.0,23.6277,23.7914,23.5459,23.7914,198347.0
2019-10-08 11:00:00,31.97,32.0,31.93,31.98,102193.0,23.7839,23.8063,23.7542,23.7914,102193.0
2019-10-08 11:30:00,31.98,32.03,31.95,32.02,165780.0,23.7914,23.8286,23.7691,23.8211,165780.0
2019-10-08 12:00:00,32.02,32.11,31.96,32.09,98734.0,23.8211,23.8881,23.7765,23.8732,98734.0
2019-10-08 12:30:00,32.09,32.17,32.05,32.07,137211.0,23.8732,23.9327,23.8435,23.8583,137211.0
2019-10-08 13:00:00,32.07,32.11,32.05,32.09,46332.0,23.8583,23.8881,23.8435,23.8732,46332.0
2019-10-08 13:30:00,32.09,32.15,32.06,32.14,149448.0,23.8732,23.9179,23.8509,23.9104,149448.0
2019-10-08 14:00:00,32.15,32.15,32.1,32.13,131842.0,23.9179,23.9179,23.8807,23.903,131842.0
2019-10-08 14:30:00,32.13,32.21,32.1,32.11,107372.0,23.903,23.9625,23.8807,23.8881,107372.0
2019-10-08 15:00:00,32.12,32.15,31.98,32.07,112446.0,23.8955,23.9179,23.7914,23.8583,112446.0
2019-10-08 15:30:00,32.07,32.11,31.97,31.98,306705.0,23.8583,23.8881,23.7839,23.7914,306705.0
2019-10-09 09:30:00,32.08,32.16,31.94,31.95,84777.0,23.8658,23.9253,23.7616,23.7691,84777.0
2019-10-09 10:00:00,31.97,31.98,31.77,31.89,91417.0,23.7839,23.7914,23.6352,23.7244,91417.0
2019-10-09 10:30:00,31.89,31.96,31.77,31.77,32545.0,23.7244,23.7765,23.6352,23.6352,32545.0
2019-10-09 11:00:00,31.77,31.89,31.75,31.85,46149.0,23.6352,23.7244,23.6203,23.6947,46149.0
2019-10-09 11:30:00,31.86,31.89,31.81,31.82,45566.0,23.7021,23.7244,23.6649,23.6723,45566.0
2019-10-09 12:00:00,31.82,31.84,31.78,31.81,33794.0,23.6723,23.6872,23.6426,23.6649,33794.0
2019-10-09 12:30:00,31.81,31.91,31.8,31.84,35640.0,23.6649,23.7393,23.6575,23.6872,35640.0
2019-10-09 13:00:00,31.84,31.89,31.81,31.81,30332.0,23.6872,23.7244,23.6649,23.6649,30332.0
2019-10-09 13:30:00,31.82,31.9,31.81,31.89,41250.0,23.6723,23.7319,23.6649,23.7244,41250.0
2019-10-09 14:00:00,31.87,31.88,31.8,31.81,21476.0,23.7095,23.717,23.6575,23.6649,21476.0
2019-10-09 14:30:00,31.82,31.91,31.81,31.91,47513.0,23.6723,23.7393,23.6649,23.7393,47513.0
2019-10-09 15:00:00,31.91,31.91,31.8,31.82,71740.0,23.7393,23.7393,23.6575,23.6723,71740.0
2019-10-09 15:30:00,31.82,31.84,31.71,31.76,195621.0,23.6723,23.6872,23.5905,23.6277,195621.0
2019-10-10 09:30:00,31.69,31.84,31.63,31.83,101483.0,23.5756,23.6872,23.531,23.6798,101483.0
2019-10-10 10:00:00,31.84,32.04,31.83,32.04,171272.0,23.6872,23.836,23.6798,23.836,171272.0
2019-10-10 10:30:00,32.04,32.13,32.03,32.13,64068.0,23.836,23.903,23.8286,23.903,64068.0
2019-10-10 11:00:00,32.13,32.2,32.09,32.15,138455.0,23.903,23.955,23.8732,23.9179,138455.0
2019-10-10 11:30:00,32.14,32.16,32.09,32.13,125646.0,23.9104,23.9253,23.8732,23.903,125646.0
2019-10-10 12:00:00,32.13,32.17,32.1,32.15,70475.0,23.903,23.9327,23.8807,23.9179,70475.0
2019-10-10 12:30:00,32.15,32.2,32.13,32.19,116601.0,23.9179,23.955,23.903,23.9476,116601.0
2019-10-10 13:00:00,32.19,32.2,32.16,32.18,39397.0,23.9476,23.955,23.9253,23.9402,39397.0
2019-10-10 13:30:00,32.19,32.24,32.16,32.23,34457.0,23.9476,23.9848,23.9253,23.9774,34457.0
2019-10-10 14:00:00,32.21,32.33,32.15,32.31,132379.0,23.9625,24.0518,23.9179,24.0369,132379.0
2019-10-10 14:30:00,32.3,32.35,32.2,32.25,373036.0,24.0294,24.0666,23.955,23.9922,373036.0
2019-10-10 15:00:00,32.25,32.27,32.16,32.2,72893.0,23.9922,24.0071,23.9253,23.955,72893.0
2019-10-10 15:30:00,32.2,32.34,32.17,32.29,372372.0,23.955,24.0592,23.9327,24.022,372372.0
2019-10-11 09:30:00,32.38,32.55,32.27,32.48,145925.0,24.089,24.2154,24.0071,24.1634,145925.0
2019-10-11 10:00:00,32.49,32.57,32.47,32.53,130555.0,24.1708,24.2303,24.1559,24.2006,130555.0
2019-10-11 10:30:00,32.54,32.67,32.47,32.65,135451.0,24.208,24.3047,24.1559,24.2898,135451.0
2019-10-11 11:00:00,32.66,32.66,32.37,32.45,119983.0,24.2973,24.2973,24.0815,24.141,119983.0
2019-10-11 11:30:00,32.45,32.48,32.34,32.38,59869.0,24.141,24.1634,24.0592,24.089,59869.0
2019-10-11 12:00:00,32.38,32.41,32.33,32.35,41321.0,24.089,24.1113,24.0518,24.0666,41321.0
2019-10-11 12:30:00,32.34,32.42,32.26,32.4,44560.0,24.0592,24.1187,23.9997,24.1038,44560.0
2019-10-11 13:00:00,32.4,32.45,32.33,32.4,108142.0,24.1038,24.141,24.0518,24.1038,108142.0
2019-10-11 13:30:00,32.39,32.46,32.37,32.43,46024.0,24.0964,24.1485,24.0815,24.1262,46024.0
2019-10-11 14:00:00,32.43,32.44,32.37,32.41,31331.0,24.1262,24.1336,24.0815,24.1113,31331.0
2019-10-11 14:30:00,32.41,32.42,32.31,32.34,83914.0,24.1113,24.1187,24.0369,24.0592,83914.0
2019-10-11 15:00:00,32.34,32.39,32.33,32.36,44656.0,24.0592,24.0964,24.0518,24.0741,44656.0
2019-10-11 15:30:00,32.35,32.45,32.23,32.24,216165.0,24.0666,24.141,23.9774,23.9848,216165.0
2019-10-14 09:30:00,32.35,32.35,32.16,32.27,54290.0,24.0666,24.0666,23.9253,24.0071,54290.0
2019-10-14 10:00:00,32.27,32.28,32.16,32.18,23890.0,24.0071,24.0146,23.9253,23.9402,23890.0
2019-10-14 10:30:00,32.18,32.27,32.18,32.27,29801.0,23.9402,24.0071,23.9402,24.0071,29801.0
2019-10-14 11:00:00,32.27,32.35,32.25,32.28,36635.0,24.0071,24.0666,23.9922,24.0146,36635.0
2019-10-14 11:30:00,32.29,32.38,32.28,32.35,40091.0,24.022,24.089,24.0146,24.0666,40091.0
2019-10-14 12:00:00,32.36,32.49,32.36,32.41,42192.0,24.0741,24.1708,24.0741,24.1113,42192.0
2019-10-14 12:30:00,32.41,32.48,32.4,32.47,35258.0,24.1113,24.1634,24.1038,24.1559,35258.0
2019-10-14 13:00:00,32.47,32.54,32.45,32.52,59590.0,24.1559,24.208,24.141,24.1931,59590.0
2019-10-14 13:30:00,32.51,32.55,32.47,32.55,27368.0,24.1857,24.2154,24.1559,24.2154,27368.0
2019-10-14 14:00:00,32.54,32.62,32.52,32.61,102568.0,24.208,24.2675,24.1931,24.2601,102568.0
2019-10-14 14:30:00,32.61,32.61,32.49,32.49,53312.0,24.2601,24.2601,24.1708,24.1708,53312.0
2019-10-14 15:00:00,32.49,32.5,32.41,32.42,57255.0,24.1708,24.1782,24.1113,24.1187,57255.0
2019-10-14 15:30:00,32.43,32.52,32.4,32.5,133553.0,24.1262,24.1931,24.1038,24.1782,133553.0
2019-10-15 09:30:00,32.46,32.69,32.41,32.59,104888.0,24.1485,24.3196,24.1113,24.2452,104888.0
2019-10-15 10:00:00,32.59,32.7,32.57,32.64,83278.0,24.2452,24.327,24.2303,24.2824,83278.0
2019-10-15 10:30:00,32.65,32.65,32.52,32.57,143494.0,24.2898,24.2898,24.1931,24.2303,143494.0
2019-10-15 11:00:00,32.57,32.66,32.55,32.61,70552.0,24.2303,24.2973,24.2154,24.2601,70552.0
2019-10-15 11:30:00,32.61,32.73,32.58,32.72,99046.0,24.2601,24.3493,24.2377,24.3419,99046.0
2019-10-15 12:00:00,32.73,32.78,32.72,32.75,37918.0,24.3493,24.3865,24.3419,24.3642,37918.0
2019-10-15 12:30:00,32.75,32.77,32.71,32.77,35165.0,24.3642,24.3791,24.3345,24.3791,35165.0
2019-10-15 13:00:00,32.77,32.77,32.74,32.76,28098.0,24.3791,24.3791,24.3568,24.3717,28098.0
2019-10-15 13:30:00,32.75,32.8,32.75,32.78,29822.0,24.3642,24.4014,24.3642,24.3865,29822.0
2019-10-15 14:00:00,32.79,32.79,32.73,32.76,40654.0,24.394,24.394,24.3493,24.3717,40654.0
2019-10-15 14:30:00,32.77,32.77,32.72,32.74,44831.0,24.3791,24.3791,24.3419,24.3568,44831.0
2019-10-15 15:00:00,32.75,32.81,32.73,32.8,57561.0,24.3642,24.4089,24.3493,24.4014,57561.0
2019-10-15 15:30:00,32.8,32.81,32.74,32.79,184234.0,24.4014,24.4089,24.3568,24.394,184234.0
2019-10-16 09:30:00,32.83,32.85,32.72,32.81,73771.0,24.4237,24.4386,24.3419,24.4089,73771.0
2019-10-16 10:00:00,32.79,32.8,32.72,32.79,218327.0,24.394,24.4014,24.3419,24.394,218327.0
2019-10-16 10:30:00,32.8,32.81,32.73,32.75,55086.0,24.4014,24.4089,24.3493,24.3642,55086.0
2019-10-16 11:00:00,32.75,32.76,32.72,32.75,64033.0,24.3642,24.3717,24.3419,24.3642,64033.0
2019-10-16 11:30:00,32.75,32.75,32.63,32.64,64284.0,24.3642,24.3642,24.2749,24.2824,64284.0
2019-10-16 12:00:00,32.65,32.68,32.56,32.59,119582.0,24.2898,24.3121,24.2229,24.2452,119582.0
2019-10-16 12:30:00,32.59,32.6,32.54,32.59,44403.0,24.2452,24.2526,24.208,24.2452,44403.0
2019-10-16 13:00:00,32.58,32.59,32.53,32.58,23759.0,24.2377,24.2452,24.2006,24.2377,23759.0
2019-10-16 13:30:00,32.59,32.6,32.54,32.55,35643.0,24.2452,24.2526,24.208,24.2154,35643.0
2019-10-16 14:00:00,32.55,32.62,32.54,32.58,55358.0,24.2154,24.2675,24.208,24.2377,55358.0
2019-10-16 14:30:00,32.58,32.67,32.58,32.65,49309.0,24.2377,24.3047,24.2377,24.2898,49309.0
2019-10-16 15:00:00,32.65,32.68,32.61,32.66,96300.0,24.2898,24.3121,24.2601,24.2973,96300.0
2019-10-16 15:30:00,32.65,32.72,32.63,32.71,195266.0,24.2898,24.3419,24.2749,24.3345,195266.0
2019-10-17 09:30:00,32.71,32.84,32.68,32.8,43082.0,24.3345,24.4312,24.3121,24.4014,43082.0
2019-10-17 10:00:00,32.82,32.91,32.76,32.91,43380.0,24.4163,24.4832,24.3717,24.4832,43380.0
2019-10-17 10:30:00,32.9,32.95,32.84,32.85,126219.0,24.4758,24.513,24.4312,24.4386,126219.0
2019-10-17 11:00:00,32.84,32.84,32.78,32.79,54518.0,24.4312,24.4312,24.3865,24.394,54518.0
2019-10-17 11:30:00,32.79,32.82,32.75,32.77,36658.0,24.394,24.4163,24.3642,24.3791,36658.0
2019-10-17 12:00:00,32.76,32.8,32.71,32.8,29995.0,24.3717,24.4014,24.3345,24.4014,29995.0
2019-10-17 12:30:00,32.8,32.87,32.78,32.84,35876.0,24.4014,24.4535,24.3865,24.4312,35876.0
2019-10-17 13:00:00,32.85,32.86,32.81,32.85,35238.0,24.4386,24.4461,24.4089,24.4386,35238.0
2019-10-17 13:30:00,32.85,32.87,32.83,32.84,36297.0,24.4386,24.4535,24.4237,24.4312,36297.0
2019-10-17 14:00:00,32.83,32.97,32.8,32.95,58730.0,24.4237,24.5279,24.4014,24.513,58730.0
2019-10-17 14:30:00,32.94,32.96,32.89,32.89,56492.0,24.5056,24.5204,24.4684,24.4684,56492.0
2019-10-17 15:00:00,32.9,32.92,32.87,32.92,67711.0,24.4758,24.4907,24.4535,24.4907,67711.0
2019-10-17 15:30:00,32.91,32.93,32.76,32.78,282431.0,24.4832,24.4981,24.3717,24.3865,282431.0
2019-10-18 09:30:00,32.7,32.97,32.56,32.96,314311.0,24.327,24.5279,24.2229,24.5204,314311.0
2019-10-18 10:00:00,32.95,33.13,32.89,33.11,233179.0,24.513,24.6469,24.4684,24.632,233179.0
2019-10-18 10:30:00,33.1,33.16,32.98,33.04,570074.0,24.6246,24.6692,24.5353,24.58,570074.0
2019-10-18 11:00:00,33.04,33.2,33.0,33.05,135545.0,24.58,24.699,24.5502,24.5874,135545.0
2019-10-18 11:30:00,33.05,33.06,32.94,32.97,59241.0,24.5874,24.5948,24.5056,24.5279,59241.0
2019-10-18 12:00:00,32.97,33.09,32.97,33.07,174668.0,24.5279,24.6172,24.5279,24.6023,174668.0
2019-10-18 12:30:00,33.07,33.14,33.06,33.08,162856.0,24.6023,24.6544,24.5948,24.6097,162856.0
2019-10-18 13:00:00,33.08,33.18,33.06,33.15,447428.0,24.6097,24.6841,24.5948,24.6618,447428.0
2019-10-18 13:30:00,33.14,33.23,33.12,33.21,320197.0,24.6544,24.7213,24.6395,24.7064,320197.0
2019-10-18 14:00:00,33.21,33.32,33.16,33.28,227513.0,24.7064,24.7883,24.6692,24.7585,227513.0
2019-10-18 14:30:00,33.28,33.42,33.26,33.4,109835.0,24.7585,24.8627,24.7436,24.8478,109835.0
2019-10-18 15:00:00,33.4,33.46,33.34,33.4,522734.0,24.8478,24.8924,24.8031,24.8478,522734.0
2019-10-18 15:30:00,33.41,33.53,33.4,33.51,392392.0,24.8552,24.9445,24.8478,24.9296,392392.0
2019-10-21 09:30:00,33.46,33.7,33.45,33.59,144810.0,24.8924,25.071,24.885,24.9891,144810.0
2019-10-21 10:00:00,33.6,33.78,33.59,33.77,102299.0,24.9966,25.1305,24.9891,25.123,102299.0
2019-10-21 10:30:00,33.77,33.84,33.75,33.82,100034.0,25.123,25.1751,25.1082,25.1602,100034.0
2019-10-21 11:00:00,33.82,33.99,33.82,33.96,293181.0,25.1602,25.2867,25.1602,25.2644,293181.0
2019-10-21 11:30:00,33.97,34.05,33.9,33.95,221779.0,25.2718,25.3313,25.2198,25.257,221779.0
2019-10-21 12:00:00,33.95,34.01,33.91,33.93,101306.0,25.257,25.3016,25.2272,25.2421,101306.0
2019-10-21 12:30:00,33.94,34.02,33.92,33.95,123543.0,25.2495,25.309,25.2346,25.257,123543.0
2019-10-21 13:00:00,33.95,33.97,33.92,33.93,95714.0,25.257,25.2718,25.2346,25.2421,95714.0
2019-10-21 13:30:00,33.93,34.0,33.82,33.91,178352.0,25.2421,25.2942,25.1602,25.2272,178352.0
2019-10-21 14:00:00,33.92,33.95,33.86,33.87,97285.0,25.2346,25.257,25.19,25.1974,97285.0
2019-10-21 14:30:00,33.87,33.92,33.85,33.9,93542.0,25.1974,25.2346,25.1826,25.2198,93542.0
2019-10-21 15:00:00,33.91,33.92,33.86,33.89,64657.0,25.2272,25.2346,25.19,25.2123,64657.0
2019-10-21 15:30:00,33.89,33.97,33.87,33.94,287627.0,25.2123,25.2718,25.1974,25.2495,287627.0
2019-10-22 09:30:00,34.0,34.01,33.89,33.95,94832.0,25.2942,25.3016,25.2123,25.257,94832.0
2019-10-22 10:00:00,33.95,33.99,33.85,33.85,68305.0,25.257,25.2867,25.1826,25.1826,68305.0
2019-10-22 10:30:00,33.86,33.93,33.77,33.77,82970.0,25.19,25.2421,25.123,25.123,82970.0
2019-10-22 11:00:00,33.77,33.79,33.63,33.65,73399.0,25.123,25.1379,25.0189,25.0338,73399.0
2019-10-22 11:30:00,33.65,33.67,33.6,33.62,75728.0,25.0338,25.0486,24.9966,25.0115,75728.0
2019-10-22 12:00:00,33.62,33.7,33.59,33.69,33519.0,25.0115,25.071,24.9891,25.0635,33519.0
2019-10-22 12:30:00,33.7,33.75,33.69,33.74,30888.0,25.071,25.1082,25.0635,25.1007,30888.0
2019-10-22 13:00:00,33.74,33.79,33.73,33.76,47760.0,25.1007,25.1379,25.0933,25.1156,47760.0
2019-10-22 13:30:00,33.75,33.87,33.75,33.87,58331.0,25.1082,25.1974,25.1082,25.1974,58331.0
2019-10-22 14:00:00,33.87,33.95,33.82,33.85,75531.0,25.1974,25.257,25.1602,25.1826,75531.0
2019-10-22 14:30:00,33.85,33.86,33.8,33.85,81288.0,25.1826,25.19,25.1454,25.1826,81288.0
2019-10-22 15:00:00,33.84,33.96,33.81,33.96,115129.0,25.1751,25.2644,25.1528,25.2644,115129.0
2019-10-22 15:30:00,33.95,34.01,33.93,33.98,266440.0,25.257,25.3016,25.2421,25.2793,266440.0
2019-10-23 09:30:00,33.94,34.2,33.93,34.18,117477.0,25.2495,25.4429,25.2421,25.4281,117477.0
2019-10-23 10:00:00,34.18,34.3,34.13,34.15,106314.0,25.4281,25.5173,25.3909,25.4057,106314.0
2019-10-23 10:30:00,34.16,34.23,34.15,34.22,103457.0,25.4132,25.4653,25.4057,25.4578,103457.0
2019-10-23 11:00:00,34.22,34.24,34.13,34.16,61628.0,25.4578,25.4727,25.3909,25.4132,61628.0
2019-10-23 11:30:00,34.16,34.23,34.13,34.21,78116.0,25.4132,25.4653,25.3909,25.4504,78116.0
2019-10-23 12:00:00,34.22,34.28,34.2,34.25,79928.0,25.4578,25.5025,25.4429,25.4801,79928.0
2019-10-23 12:30:00,34.25,34.26,34.1,34.11,70311.0,25.4801,25.4876,25.3685,25.376,70311.0
2019-10-23 13:00:00,34.1,34.15,34.1,34.15,35089.0,25.3685,25.4057,25.3685,25.4057,35089.0
2019-10-23 13:30:00,34.15,34.19,34.14,34.16,24781.0,25.4057,25.4355,25.3983,25.4132,24781.0
2019-10-23 14:00:00,34.16,34.2,34.15,34.16,49423.0,25.4132,25.4429,25.4057,25.4132,49423.0
2019-10-23 14:30:00,34.16,34.2,34.1,34.18,47572.0,25.4132,25.4429,25.3685,25.4281,47572.0
2019-10-23 15:00:00,34.19,34.24,34.15,34.16,62601.0,25.4355,25.4727,25.4057,25.4132,62601.0
2019-10-23 15:30:00,34.16,34.31,34.16,34.3,283090.0,25.4132,25.5248,25.4132,25.5173,283090.0
2019-10-24 09:30:00,34.37,34.43,34.23,34.27,144520.0,25.5694,25.614,25.4653,25.495,144520.0
2019-10-24 10:00:00,34.27,34.31,34.23,34.31,68780.0,25.495,25.5248,25.4653,25.5248,68780.0
2019-10-24 10:30:00,34.3,34.38,34.25,34.38,115843.0,25.5173,25.5768,25.4801,25.5768,115843.0
2019-10-24 11:00:00,34.39,34.44,34.23,34.25,94312.0,25.5843,25.6215,25.4653,25.4801,94312.0
2019-10-24 11:30:00,34.26,34.26,34.12,34.13,72071.0,25.4876,25.4876,25.3834,25.3909,72071.0
2019-10-24 12:00:00,34.12,34.13,33.95,33.99,100228.0,25.3834,25.3909,25.257,25.2867,100228.0
2019-10-24 12:30:00,33.99,34.01,33.93,34.01,54592.0,25.2867,25.3016,25.2421,25.3016,54592.0
2019-10-24 13:00:00,34.01,34.06,33.99,34.05,46550.0,25.3016,25.3388,25.2867,25.3313,46550.0
2019-10-24 13:30:00,34.05,34.08,34.02,34.05,36592.0,25.3313,25.3537,25.309,25.3313,36592.0
2019-10-24 14:00:00,34.05,34.13,34.05,34.12,42996.0,25.3313,25.3909,25.3313,25.3834,42996.0
2019-10-24 14:30:00,34.11,34.2,34.11,34.18,47599.0,25.376,25.4429,25.376,25.4281,47599.0
2019-10-24 15:00:00,34.17,34.24,34.16,34.2,92808.0,25.4206,25.4727,25.4132,25.4429,92808.0
2019-10-24 15:30:00,34.2,34.2,34.12,34.18,202980.0,25.4429,25.4429,25.3834,25.4281,202980.0
2019-10-25 09:30:00,34.07,34.16,33.9,33.97,76034.0,25.3462,25.4132,25.2198,25.2718,76034.0
2019-10-25 10:00:00,33.98,34.01,33.86,34.0,41881.0,25.2793,25.3016,25.19,25.2942,41881.0
2019-10-25 10:30:00,34.0,34.17,33.99,34.16,62439.0,25.2942,25.4206,25.2867,25.4132,62439.0
2019-10-25 11:00:00,34.16,34.19,34.12,34.16,47961.0,25.4132,25.4355,25.3834,25.4132,47961.0
2019-10-25 11:30:00,34.16,34.16,34.09,34.14,44694.0,25.4132,25.4132,25.3611,25.3983,44694.0
2019-10-25 12:00:00,34.14,34.25,34.13,34.21,82643.0,25.3983,25.4801,25.3909,25.4504,82643.0
2019-10-25 12:30:00,34.21,34.25,34.19,34.2,32177.0,25.4504,25.4801,25.4355,25.4429,32177.0
2019-10-25 13:00:00,34.2,34.2,34.11,34.13,32120.0,25.4429,25.4429,25.376,25.3909,32120.0
2019-10-25 13:30:00,34.13,34.16,34.09,34.13,34015.0,25.3909,25.4132,25.3611,25.3909,34015.0
2019-10-25 14:00:00,34.14,34.15,34.07,34.09,44583.0,25.3983,25.4057,25.3462,25.3611,44583.0
2019-10-25 14:30:00,34.08,34.1,34.03,34.09,56856.0,25.3537,25.3685,25.3165,25.3611,56856.0
2019-10-25 15:00:00,34.09,34.11,34.07,34.09,47226.0,25.3611,25.376,25.3462,25.3611,47226.0
2019-10-25 15:30:00,34.09,34.12,34.07,34.08,161443.0,25.3611,25.3834,25.3462,25.3537,161443.0
2019-10-28 09:30:00,34.06,34.07,33.75,33.83,172987.0,25.3388,25.3462,25.1082,25.1677,172987.0
2019-10-28 10:00:00,33.83,33.97,33.81,33.84,81502.0,25.1677,25.2718,25.1528,25.1751,81502.0
2019-10-28 10:30:00,33.83,33.84,33.67,33.72,73618.0,25.1677,25.1751,25.0486,25.0858,73618.0
2019-10-28 11:00:00,33.73,33.73,33.59,33.59,94205.0,25.0933,25.0933,24.9891,24.9891,94205.0
2019-10-28 11:30:00,33.59,33.7,33.55,33.68,67029.0,24.9891,25.071,24.9594,25.0561,67029.0
2019-10-28 12:00:00,33.67,33.81,33.66,33.67,44397.0,25.0486,25.1528,25.0412,25.0486,44397.0
2019-10-28 12:30:00,33.67,33.72,33.65,33.7,49347.0,25.0486,25.0858,25.0338,25.071,49347.0
2019-10-28 13:00:00,33.71,33.75,33.68,33.72,31603.0,25.0784,25.1082,25.0561,25.0858,31603.0
2019-10-28 13:30:00,33.72,33.77,33.7,33.77,54245.0,25.0858,25.123,25.071,25.123,54245.0
2019-10-28 14:00:00,33.77,33.8,33.69,33.71,42127.0,25.123,25.1454,25.0635,25.0784,42127.0
2019-10-28 14:30:00,33.7,33.71,33.63,33.63,65118.0,25.071,25.0784,25.0189,25.0189,65118.0
2019-10-28 15:00:00,33.64,33.69,33.63,33.68,65890.0,25.0263,25.0635,25.0189,25.0561,65890.0
2019-10-28 15:30:00,33.67,33.73,33.61,33.65,278261.0,25.0486,25.0933,25.004,25.0338,278261.0
2019-10-29 09:30:00,33.73,33.79,33.55,33.6,114799.0,25.0933,25.1379,24.9594,24.9966,114799.0
2019-10-29 10:00:00,33.61,33.67,33.59,33.64,64304.0,25.004,25.0486,24.9891,25.0263,64304.0
2019-10-29 10:30:00,33.65,33.66,33.53,33.55,87711.0,25.0338,25.0412,24.9445,24.9594,87711.0
2019-10-29 11:00:00,33.55,33.6,33.41,33.58,334576.0,24.9594,24.9966,24.8552,24.9817,334576.0
2019-10-29 11:30:00,33.59,33.72,33.57,33.68,70057.0,24.9891,25.0858,24.9743,25.0561,70057.0
2019-10-29 12:00:00,33.68,33.77,33.65,33.77,190192.0,25.0561,25.123,25.0338,25.123,190192.0
2019-10-29 12:30:00,33.77,33.82,33.76,33.8,62957.0,25.123,25.1602,25.1156,25.1454,62957.0
2019-10-29 13:00:00,33.8,33.91,33.79,33.84,161817.0,25.1454,25.2272,25.1379,25.1751,161817.0
2019-10-29 13:30:00,33.84,33.89,33.8,33.83,102118.0,25.1751,25.2123,25.1454,25.1677,102118.0
2019-10-29 14:00:00,33.82,33.93,33.8,33.82,94503.0,25.1602,25.2421,25.1454,25.1602,94503.0
2019-10-29 14:30:00,33.81,33.89,33.81,33.81,56805.0,25.1528,25.2123,25.1528,25.1528,56805.0
2019-10-29 15:00:00,33.82,33.84,33.77,33.81,72100.0,25.1602,25.1751,25.123,25.1528,72100.0
2019-10-29 15:30:00,33.8,33.84,33.72,33.82,221705.0,25.1454,25.1751,25.0858,25.1602,221705.0
2019-10-30 09:30:00,33.79,33.84,33.44,33.48,108995.0,25.1379,25.1751,24.8775,24.9073,108995.0
2019-10-30 10:00:00,33.48,33.52,33.36,33.37,81569.0,24.9073,24.9371,24.818,24.8255,81569.0
2019-10-30 10:30:00,33.37,33.42,33.21,33.27,105174.0,24.8255,24.8627,24.7064,24.7511,105174.0
2019-10-30 11:00:00,33.27,33.3,33.2,33.23,185945.0,24.7511,24.7734,24.699,24.7213,185945.0
2019-10-30 11:30:00,33.23,33.23,33.05,33.05,148640.0,24.7213,24.7213,24.5874,24.5874,148640.0
2019-10-30 12:00:00,33.06,33.14,32.98,33.11,145601.0,24.5948,24.6544,24.5353,24.632,145601.0
2019-10-30 12:30:00,33.11,33.12,33.02,33.06,202322.0,24.632,24.6395,24.5651,24.5948,202322.0
2019-10-30 13:00:00,33.05,33.11,32.93,32.96,143909.0,24.5874,24.632,24.4981,24.5204,143909.0
2019-10-30 13:30:00,32.97,32.99,32.92,32.93,113446.0,24.5279,24.5428,24.4907,24.4981,113446.0
2019-10-30 14:00:00,32.92,32.97,32.81,32.93,130552.0,24.4907,24.5279,24.4089,24.4981,130552.0
2019-10-30 14:30:00,32.94,32.97,32.8,32.93,107861.0,24.5056,24.5279,24.4014,24.4981,107861.0
2019-10-30 15:00:00,32.93,33.13,32.92,33.12,162452.0,24.4981,24.6469,24.4907,24.6395,162452.0
2019-10-30 15:30:00,33.12,33.42,33.06,33.42,745247.0,24.6395,24.8627,24.5948,24.8627,745247.0
2019-10-31 09:30:00,33.07,33.19,32.19,32.44,833127.0,24.6023,24.6916,23.9476,24.1336,833127.0
2019-10-31 10:00:00,32.43,32.53,32.25,32.53,353470.0,24.1262,24.2006,23.9922,24.2006,353470.0
2019-10-31 10:30:00,32.52,32.68,32.47,32.6,390279.0,24.1931,24.3121,24.1559,24.2526,390279.0
2019-10-31 11:00:00,32.61,32.83,32.6,32.77,180782.0,24.2601,24.4237,24.2526,24.3791,180782.0
2019-10-31 11:30:00,32.77,33.02,32.73,33.0,205419.0,24.3791,24.5651,24.3493,24.5502,205419.0
2019-10-31 12:00:00,33.0,33.01,32.81,32.83,83091.0,24.5502,24.5576,24.4089,24.4237,83091.0
2019-10-31 12:30:00,32.83,32.83,32.42,32.56,135563.0,24.4237,24.4237,24.1187,24.2229,135563.0
2019-10-31 13:00:00,32.57,32.64,32.5,32.51,92944.0,24.2303,24.2824,24.1782,24.1857,92944.0
2019-10-31 13:30:00,32.52,32.61,32.44,32.57,148267.0,24.1931,24.2601,24.1336,24.2303,148267.0
2019-10-31 14:00:00,32.58,33.0,32.57,32.89,149537.0,24.2377,24.5502,24.2303,24.4684,149537.0
2019-10-31 14:30:00,32.89,32.92,32.71,32.77,155096.0,24.4684,24.4907,24.3345,24.3791,155096.0
2019-10-31 15:00:00,32.77,32.78,32.52,32.57,273814.0,24.3791,24.3865,24.1931,24.2303,273814.0
2019-10-31 15:30:00,32.57,32.86,32.56,32.81,614366.0,24.2303,24.4461,24.2229,24.4089,614366.0
2019-11-01 09:30:00,32.8,33.21,32.71,33.1,286312.0,24.4014,24.7064,24.3345,24.6246,286312.0
2019-11-01 10:00:00,33.11,33.25,32.94,32.98,148047.0,24.632,24.7362,24.5056,24.5353,148047.0
2019-11-01 10:30:00,32.99,33.18,32.98,33.18,100994.0,24.5428,24.6841,24.5353,24.6841,100994.0
2019-11-01 11:00:00,33.18,33.24,33.04,33.08,99160.0,24.6841,24.7288,24.58,24.6097,99160.0
2019-11-01 11:30:00,33.09,33.12,32.96,32.96,67030.0,24.6172,24.6395,24.5204,24.5204,67030.0
2019-11-01 12:00:00,32.98,33.08,32.97,32.99,63112.0,24.5353,24.6097,24.5279,24.5428,63112.0
2019-11-01 12:30:00,32.99,33.03,32.92,33.0,83791.0,24.5428,24.5725,24.4907,24.5502,83791.0
2019-11-01 13:00:00,33.0,33.1,32.97,33.1,66821.0,24.5502,24.6246,24.5279,24.6246,66821.0
2019-11-01 13:30:00,33.1,33.19,33.09,33.18,60362.0,24.6246,24.6916,24.6172,24.6841,60362.0
2019-11-01 14:00:00,33.18,33.25,33.17,33.23,117049.0,24.6841,24.7362,24.6767,24.7213,117049.0
2019-11-01 14:30:00,33.24,33.39,33.24,33.37,76642.0,24.7288,24.8403,24.7288,24.8255,76642.0
2019-11-01 15:00:00,33.37,33.38,33.29,33.34,163488.0,24.8255,24.8329,24.7659,24.8031,163488.0
2019-11-01 15:30:00,33.34,33.54,33.3,33.52,485446.0,24.8031,24.9519,24.7734,24.9371,485446.0
2019-11-04 09:30:00,33.7,33.8,33.56,33.77,296525.0,25.071,25.1454,24.9668,25.123,296525.0
2019-11-04 10:00:00,33.77,33.99,33.75,33.99,189490.0,25.123,25.2867,25.1082,25.2867,189490.0
2019-11-04 10:30:00,33.98,34.25,33.92,33.93,428860.0,25.2793,25.4801,25.2346,25.2421,428860.0
2019-11-04 11:00:00,33.94,34.1,33.87,34.05,271561.0,25.2495,25.3685,25.1974,25.3313,271561.0
2019-11-04 11:30:00,34.05,34.17,34.02,34.05,189164.0,25.3313,25.4206,25.309,25.3313,189164.0
2019-11-04 12:00:00,34.05,34.18,34.04,34.12,103674.0,25.3313,25.4281,25.3239,25.3834,103674.0
2019-11-04 12:30:00,34.12,34.14,34.05,34.12,130031.0,25.3834,25.3983,25.3313,25.3834,130031.0
2019-11-04 13:00:00,34.13,34.24,34.08,34.23,162110.0,25.3909,25.4727,25.3537,25.4653,162110.0
2019-11-04 13:30:00,34.23,34.23,34.12,34.13,135236.0,25.4653,25.4653,25.3834,25.3909,135236.0
2019-11-04 14:00:00,34.13,34.17,34.08,34.17,117859.0,25.3909,25.4206,25.3537,25.4206,117859.0
2019-11-04 14:30:00,34.17,34.3,34.13,34.24,250628.0,25.4206,25.5173,25.3909,25.4727,250628.0
2019-11-04 15:00:00,34.24,34.25,34.17,34.22,267308.0,25.4727,25.4801,25.4206,25.4578,267308.0
2019-11-04 15:30:00,34.22,34.38,34.17,34.37,962741.0,25.4578,25.5768,25.4206,25.5694,962741.0
2019-11-05 09:30:00,34.11,34.15,33.42,33.64,493795.0,25.376,25.4057,24.8627,25.0263,493795.0
2019-11-05 10:00:00,33.63,33.69,33.46,33.53,219568.0,25.0189,25.0635,24.8924,24.9445,219568.0
2019-11-05 10:30:00,33.52,33.68,33.52,33.61,143013.0,24.9371,25.0561,24.9371,25.004,143013.0
2019-11-05 11:00:00,33.61,33.64,33.3,33.34,254407.0,25.004,25.0263,24.7734,24.8031,254407.0
2019-11-05 11:30:00,33.34,33.48,33.33,33.41,136741.0,24.8031,24.9073,24.7957,24.8552,136741.0
2019-11-05 12:00:00,33.41,33.42,33.2,33.22,144183.0,24.8552,24.8627,24.699,24.7139,144183.0
2019-11-05 12:30:00,33.21,33.25,33.18,33.19,111669.0,24.7064,24.7362,24.6841,24.6916,111669.0
2019-11-05 13:00:00,33.18,33.2,33.08,33.2,138997.0,24.6841,24.699,24.6097,24.699,138997.0
2019-11-05 13:30:00,33.19,33.3,33.17,33.3,93450.0,24.6916,24.7734,24.6767,24.7734,93450.0
2019-11-05 14:00:00,33.29,33.37,33.26,33.37,81686.0,24.7659,24.8255,24.7436,24.8255,81686.0
2019-11-05 14:30:00,33.36,33.48,33.33,33.39,108731.0,24.818,24.9073,24.7957,24.8403,108731.0
2019-11-05 15:00:00,33.4,33.47,33.37,33.38,99001.0,24.8478,24.8999,24.8255,24.8329,99001.0
2019-11-05 15:30:00,33.37,33.43,33.3,33.39,410038.0,24.8255,24.8701,24.7734,24.8403,410038.0
2019-11-06 09:30:00,33.38,33.45,33.12,33.36,146013.0,24.8329,24.885,24.6395,24.818,146013.0
2019-11-06 10:00:00,33.35,33.44,33.33,33.33,89578.0,24.8106,24.8775,24.7957,24.7957,89578.0
2019-11-06 10:30:00,33.33,33.47,33.3,33.44,75452.0,24.7957,24.8999,24.7734,24.8775,75452.0
2019-11-06 11:00:00,33.44,33.56,33.43,33.55,93444.0,24.8775,24.9668,24.8701,24.9594,93444.0
2019-11-06 11:30:00,33.55,33.57,33.48,33.5,116841.0,24.9594,24.9743,24.9073,24.9222,116841.0
2019-11-06 12:00:00,33.49,33.5,33.46,33.48,53485.0,24.9147,24.9222,24.8924,24.9073,53485.0
2019-11-06 12:30:00,33.47,33.5,33.38,33.42,57632.0,24.8999,24.9222,24.8329,24.8627,57632.0
2019-11-06 13:00:00,33.42,33.47,33.4,33.45,55357.0,24.8627,24.8999,24.8478,24.885,55357.0
2019-11-06 13:30:00,33.46,33.54,33.45,33.54,55103.0,24.8924,24.9519,24.885,24.9519,55103.0
2019-11-06 14:00:00,33.54,33.55,33.49,33.53,61201.0,24.9519,24.9594,24.9147,24.9445,61201.0
2019-11-06 14:30:00,33.53,33.61,33.51,33.6,82105.0,24.9445,25.004,24.9296,24.9966,82105.0
2019-11-06 15:00:00,33.6,33.69,33.58,33.64,99343.0,24.9966,25.0635,24.9817,25.0263,99343.0
2019-11-06 15:30:00,33.64,33.66,33.58,33.63,313215.0,25.0263,25.0412,24.9817,25.0189,313215.0
2019-11-07 09:30:00,33.61,33.61,33.16,33.21,177528.0,25.004,25.004,24.6692,24.7064,177528.0
2019-11-07 10:00:00,33.22,33.28,33.17,33.25,99365.0,24.7139,24.7585,24.6767,24.7362,99365.0
2019-11-07 10:30:00,33.25,33.27,33.13,33.15,119773.0,24.7362,24.7511,24.6469,24.6618,119773.0
2019-11-07 11:00:00,33.16,33.17,33.04,33.11,100124.0,24.6692,24.6767,24.58,24.632,100124.0
2019-11-07 11:30:00,33.11,33.32,33.07,33.31,98142.0,24.632,24.7883,24.6023,24.7808,98142.0
2019-11-07 12:00:00,33.31,33.35,33.18,33.24,145713.0,24.7808,24.8106,24.6841,24.7288,145713.0
2019-11-07 12:30:00,33.25,33.26,33.1,33.11,67473.0,24.7362,24.7436,24.6246,24.632,67473.0
2019-11-07 13:00:00,33.11,33.17,33.06,33.16,58333.0,24.632,24.6767,24.5948,24.6692,58333.0
2019-11-07 13:30:00,33.16,33.21,33.13,33.16,100829.0,24.6692,24.7064,24.6469,24.6692,100829.0
2019-11-07 14:00:00,33.17,33.23,33.16,33.23,46361.0,24.6767,24.7213,24.6692,24.7213,46361.0
2019-11-07 14:30:00,33.23,33.43,33.21,33.42,87870.0,24.7213,24.8701,24.7064,24.8627,87870.0
2019-11-07 15:00:00,33.41,33.44,33.39,33.41,67668.0,24.8552,24.8775,24.8403,24.8552,67668.0
2019-11-07 15:30:00,33.41,33.49,33.39,33.48,310408.0,24.8552,24.9147,24.8403,24.9073,310408.0
2019-11-08 09:30:00,33.37,33.47,33.21,33.24,151745.0,24.8255,24.8999,24.7064,24.7288,151745.0
2019-11-08 10:00:00,33.25,33.27,33.06,33.1,178596.0,24.7362,24.7511,24.5948,24.6246,178596.0
2019-11-08 10:30:00,33.09,33.1,32.91,32.91,164511.0,24.6172,24.6246,24.4832,24.4832,164511.0
2019-11-08 11:00:00,32.92,32.97,32.83,32.87,133586.0,24.4907,24.5279,24.4237,24.4535,133586.0
2019-11-08 11:30:00,32.88,33.03,32.86,32.96,74114.0,24.4609,24.5725,24.4461,24.5204,74114.0
2019-11-08 12:00:00,32.96,32.97,32.81,32.83,65264.0,24.5204,24.5279,24.4089,24.4237,65264.0
2019-11-08 12:30:00,32.82,32.84,32.72,32.79,171300.0,24.4163,24.4312,24.3419,24.394,171300.0
2019-11-08 13:00:00,32.78,32.87,32.77,32.77,100532.0,24.3865,24.4535,24.3791,24.3791,100532.0
2019-11-08 13:30:00,32.78,32.79,32.6,32.61,226056.0,24.3865,24.394,24.2526,24.2601,226056.0
2019-11-08 14:00:00,32.61,32.65,32.54,32.59,190448.0,24.2601,24.2898,24.208,24.2452,190448.0
2019-11-08 14:30:00,32.59,32.64,32.54,32.59,142740.0,24.2452,24.2824,24.208,24.2452,142740.0
2019-11-08 15:00:00,32.59,32.69,32.55,32.61,181390.0,24.2452,24.3196,24.2154,24.2601,181390.0
2019-11-08 15:30:00,32.61,32.61,32.53,32.54,467455.0,24.2601,24.2601,24.2006,24.208,467455.0
2019-11-11 09:30:00,32.54,32.66,32.52,32.6,137280.0,24.208,24.2973,24.1931,24.2526,137280.0
2019-11-11 10:00:00,32.59,32.8,32.58,32.75,136713.0,24.2452,24.4014,24.2377,24.3642,136713.0
2019-11-11 10:30:00,32.75,32.78,32.69,32.78,71505.0,24.3642,24.3865,24.3196,24.3865,71505.0
2019-11-11 11:00:00,32.77,32.99,32.76,32.91,92147.0,24.3791,24.5428,24.3717,24.4832,92147.0
2019-11-11 11:30:00,32.91,32.93,32.85,32.87,66842.0,24.4832,24.4981,24.4386,24.4535,66842.0
2019-11-11 12:00:00,32.87,32.89,32.84,32.87,52091.0,24.4535,24.4684,24.4312,24.4535,52091.0
2019-11-11 12:30:00,32.87,32.91,32.82,32.86,55451.0,24.4535,24.4832,24.4163,24.4461,55451.0
2019-11-11 13:00:00,32.87,32.92,32.86,32.88,57022.0,24.4535,24.4907,24.4461,24.4609,57022.0
2019-11-11 13:30:00,32.88,32.93,32.84,32.9,66594.0,24.4609,24.4981,24.4312,24.4758,66594.0
2019-11-11 14:00:00,32.9,32.93,32.87,32.92,54335.0,24.4758,24.4981,24.4535,24.4907,54335.0
2019-11-11 14:30:00,32.92,33.0,32.91,32.99,70879.0,24.4907,24.5502,24.4832,24.5428,70879.0
2019-11-11 15:00:00,32.98,33.01,32.94,32.98,114207.0,24.5353,24.5576,24.5056,24.5353,114207.0
2019-11-11 15:30:00,32.97,32.98,32.84,32.86,341510.0,24.5279,24.5353,24.4312,24.4461,341510.0
2019-11-12 09:30:00,32.95,33.17,32.76,33.17,242883.0,24.513,24.6767,24.3717,24.6767,242883.0
2019-11-12 10:00:00,33.16,33.17,33.06,33.16,75243.0,24.6692,24.6767,24.5948,24.6692,75243.0
2019-11-12 10:30:00,33.15,33.17,33.01,33.03,55749.0,24.6618,24.6767,24.5576,24.5725,55749.0
2019-11-12 11:00:00,33.03,33.04,32.95,32.98,57881.0,24.5725,24.58,24.513,24.5353,57881.0
2019-11-12 11:30:00,32.97,32.98,32.82,32.83,123351.0,24.5279,24.5353,24.4163,24.4237,123351.0
2019-11-12 12:00:00,32.83,32.85,32.76,32.85,51615.0,24.4237,24.4386,24.3717,24.4386,51615.0
2019-11-12 12:30:00,32.84,32.87,32.78,32.87,40491.0,24.4312,24.4535,24.3865,24.4535,40491.0
2019-11-12 13:00:00,32.88,32.92,32.83,32.87,70962.0,24.4609,24.4907,24.4237,24.4535,70962.0
2019-11-12 13:30:00,32.87,33.0,32.86,32.94,107452.0,24.4535,24.5502,24.4461,24.5056,107452.0
2019-11-12 14:00:00,32.93,32.98,32.9,32.95,70022.0,24.4981,24.5353,24.4758,24.513,70022.0
2019-11-12 14:30:00,32.95,32.95,32.88,32.89,87666.0,24.513,24.513,24.4609,24.4684,87666.0
2019-11-12 15:00:00,32.89,32.9,32.77,32.82,150717.0,24.4684,24.4758,24.3791,24.4163,150717.0
2019-11-12 15:30:00,32.81,32.83,32.61,32.67,380509.0,24.4089,24.4237,24.2601,24.3047,380509.0
2019-11-13 09:30:00,32.62,32.68,32.47,32.47,152900.0,24.2675,24.3121,24.1559,24.1559,152900.0
2019-11-13 10:00:00,32.47,32.55,32.45,32.51,86537.0,24.1559,24.2154,24.141,24.1857,86537.0
2019-11-13 10:30:00,32.51,32.58,32.48,32.58,128339.0,24.1857,24.2377,24.1634,24.2377,128339.0
2019-11-13 11:00:00,32.59,32.8,32.5,32.8,187372.0,24.2452,24.4014,24.1782,24.4014,187372.0
2019-11-13 11:30:00,32.8,32.82,32.5,32.81,167586.0,24.4014,24.4163,24.1782,24.4089,167586.0
2019-11-13 12:00:00,32.8,32.82,32.56,32.78,153430.0,24.4014,24.4163,24.2229,24.3865,153430.0
2019-11-13 12:30:00,32.77,32.85,32.57,32.71,169322.0,24.3791,24.4386,24.2303,24.3345,169322.0
2019-11-13 13:00:00,32.72,32.79,32.66,32.66,59722.0,24.3419,24.394,24.2973,24.2973,59722.0
2019-11-13 13:30:00,32.66,32.73,32.48,32.71,503913.0,24.2973,24.3493,24.1634,24.3345,503913.0
2019-11-13 14:00:00,32.71,32.75,32.5,32.51,179390.0,24.3345,24.3642,24.1782,24.1857,179390.0
2019-11-13 14:30:00,32.5,32.62,32.46,32.54,319668.0,24.1782,24.2675,24.1485,24.208,319668.0
2019-11-13 15:00:00,32.55,32.58,32.51,32.55,125403.0,24.2154,24.2377,24.1857,24.2154,125403.0
2019-11-13 15:30:00,32.55,32.71,32.55,32.64,296137.0,24.2154,24.3345,24.2154,24.2824,296137.0
2019-11-14 09:30:00,32.67,33.06,32.67,33.0,116340.0,24.3047,24.5948,24.3047,24.5502,116340.0
2019-11-14 10:00:00,33.0,33.06,32.89,33.02,108540.0,24.5502,24.5948,24.4684,24.5651,108540.0
2019-11-14 10:30:00,33.03,33.1,32.98,33.09,110309.0,24.5725,24.6246,24.5353,24.6172,110309.0
2019-11-14 11:00:00,33.11,33.16,33.07,33.12,89685.0,24.632,24.6692,24.6023,24.6395,89685.0
2019-11-14 11:30:00,33.12,33.12,32.96,33.01,50777.0,24.6395,24.6395,24.5204,24.5576,50777.0
2019-11-14 12:00:00,33.01,33.12,33.0,33.09,108427.0,24.5576,24.6395,24.5502,24.6172,108427.0
2019-11-14 12:30:00,33.08,33.19,33.02,33.16,123069.0,24.6097,24.6916,24.5651,24.6692,123069.0
2019-11-14 13:00:00,33.17,33.2,33.03,33.08,158993.0,24.6767,24.699,24.5725,24.6097,158993.0
2019-11-14 13:30:00,33.07,33.16,33.07,33.12,48155.0,24.6023,24.6692,24.6023,24.6395,48155.0
2019-11-14 14:00:00,33.13,33.2,33.12,33.19,50134.0,24.6469,24.699,24.6395,24.6916,50134.0
2019-11-14 14:30:00,33.19,33.19,33.13,33.17,68383.0,24.6916,24.6916,24.6469,24.6767,68383.0
2019-11-14 15:00:00,33.16,33.17,33.12,33.12,64524.0,24.6692,24.6767,24.6395,24.6395,64524.0
2019-11-14 15:30:00,33.13,33.27,33.09,33.27,295440.0,24.6469,24.7511,24.6172,24.7511,295440.0
2019-11-15 09:30:00,33.35,33.37,33.29,33.33,121858.0,24.8106,24.8255,24.7659,24.7957,121858.0
2019-11-15 10:00:00,33.34,33.36,33.21,33.35,83991.0,24.8031,24.818,24.7064,24.8106,83991.0
2019-11-15 10:30:00,33.35,33.48,33.34,33.48,54932.0,24.8106,24.9073,24.8031,24.9073,54932.0
2019-11-15 11:00:00,33.48,33.49,33.38,33.42,101944.0,24.9073,24.9147,24.8329,24.8627,101944.0
2019-11-15 11:30:00,33.42,33.47,33.32,33.47,140250.0,24.8627,24.8999,24.7883,24.8999,140250.0
2019-11-15 12:00:00,33.47,33.52,33.44,33.51,41410.0,24.8999,24.9371,24.8775,24.9296,41410.0
2019-11-15 12:30:00,33.5,33.5,33.43,33.44,48236.0,24.9222,24.9222,24.8701,24.8775,48236.0
2019-11-15 13:00:00,33.43,33.52,33.4,33.51,42268.0,24.8701,24.9371,24.8478,24.9296,42268.0
2019-11-15 13:30:00,33.51,33.53,33.45,33.51,55938.0,24.9296,24.9445,24.885,24.9296,55938.0
2019-11-15 14:00:00,33.51,33.52,33.49,33.5,26545.0,24.9296,24.9371,24.9147,24.9222,26545.0
2019-11-15 14:30:00,33.51,33.57,33.49,33.55,41066.0,24.9296,24.9743,24.9147,24.9594,41066.0
2019-11-15 15:00:00,33.55,33.58,33.54,33.58,37548.0,24.9594,24.9817,24.9519,24.9817,37548.0
2019-11-15 15:30:00,33.57,33.59,33.51,33.58,166157.0,24.9743,24.9891,24.9296,24.9817,166157.0
2019-11-18 09:30:00,33.62,33.68,33.52,33.66,94770.0,25.0115,25.0561,24.9371,25.0412,94770.0
2019-11-18 10:00:00,33.66,33.85,33.66,33.85,86700.0,25.0412,25.1826,25.0412,25.1826,86700.0
2019-11-18 10:30:00,33.85,33.92,33.81,33.92,53239.0,25.1826,25.2346,25.1528,25.2346,53239.0
2019-11-18 11:00:00,33.92,33.95,33.88,33.92,56536.0,25.2346,25.257,25.2049,25.2346,56536.0
2019-11-18 11:30:00,33.92,33.94,33.77,33.8,149701.0,25.2346,25.2495,25.123,25.1454,149701.0
2019-11-18 12:00:00,33.8,33.86,33.79,33.84,57207.0,25.1454,25.19,25.1379,25.1751,57207.0
2019-11-18 12:30:00,33.84,33.89,33.8,33.83,43516.0,25.1751,25.2123,25.1454,25.1677,43516.0
2019-11-18 13:00:00,33.83,33.87,33.82,33.86,51447.0,25.1677,25.1974,25.1602,25.19,51447.0
2019-11-18 13:30:00,33.86,33.93,33.84,33.93,53076.0,25.19,25.2421,25.1751,25.2421,53076.0
2019-11-18 14:00:00,33.93,33.93,33.84,33.88,48893.0,25.2421,25.2421,25.1751,25.2049,48893.0
2019-11-18 14:30:00,33.88,33.89,33.85,33.87,52208.0,25.2049,25.2123,25.1826,25.1974,52208.0
2019-11-18 15:00:00,33.87,33.87,33.78,33.8,43976.0,25.1974,25.1974,25.1305,25.1454,43976.0
2019-11-18 15:30:00,33.8,33.81,33.75,33.81,158778.0,25.1454,25.1528,25.1082,25.1528,158778.0
2019-11-19 09:30:00,33.94,33.94,33.76,33.76,70082.0,25.2495,25.2495,25.1156,25.1156,70082.0
2019-11-19 10:00:00,33.77,33.78,33.57,33.61,50326.0,25.123,25.1305,24.9743,25.004,50326.0
2019-11-19 10:30:00,33.62,33.72,33.6,33.72,45801.0,25.0115,25.0858,24.9966,25.0858,45801.0
2019-11-19 11:00:00,33.73,33.77,33.71,33.72,61639.0,25.0933,25.123,25.0784,25.0858,61639.0
2019-11-19 11:30:00,33.73,33.85,33.72,33.8,109383.0,25.0933,25.1826,25.0858,25.1454,109383.0
2019-11-19 12:00:00,33.8,33.84,33.78,33.82,45674.0,25.1454,25.1751,25.1305,25.1602,45674.0
2019-11-19 12:30:00,33.81,33.93,33.79,33.92,51101.0,25.1528,25.2421,25.1379,25.2346,51101.0
2019-11-19 13:00:00,33.92,33.93,33.88,33.9,30965.0,25.2346,25.2421,25.2049,25.2198,30965.0
2019-11-19 13:30:00,33.91,33.96,33.9,33.92,37930.0,25.2272,25.2644,25.2198,25.2346,37930.0
2019-11-19 14:00:00,33.93,33.96,33.91,33.95,34096.0,25.2421,25.2644,25.2272,25.257,34096.0
2019-11-19 14:30:00,33.95,34.04,33.93,34.02,87399.0,25.257,25.3239,25.2421,25.309,87399.0
2019-11-19 15:00:00,34.02,34.06,33.92,33.93,79092.0,25.309,25.3388,25.2346,25.2421,79092.0
2019-11-19 15:30:00,33.93,33.98,33.91,33.95,170123.0,25.2421,25.2793,25.2272,25.257,170123.0
2019-11-20 09:30:00,33.97,33.98,33.86,33.91,66552.0,25.2718,25.2793,25.19,25.2272,66552.0
2019-11-20 10:00:00,33.92,33.95,33.84,33.88,59858.0,25.2346,25.257,25.1751,25.2049,59858.0
2019-11-20 10:30:00,33.89,33.96,33.88,33.95,39610.0,25.2123,25.2644,25.2049,25.257,39610.0
2019-11-20 11:00:00,33.95,33.95,33.9,33.94,65508.0,25.257,25.257,25.2198,25.2495,65508.0
2019-11-20 11:30:00,33.94,33.99,33.91,33.98,30908.0,25.2495,25.2867,25.2272,25.2793,30908.0
2019-11-20 12:00:00,33.98,34.04,33.95,34.01,52039.0,25.2793,25.3239,25.257,25.3016,52039.0
2019-11-20 12:30:00,34.02,34.05,33.97,34.0,45617.0,25.309,25.3313,25.2718,25.2942,45617.0
2019-11-20 13:00:00,33.99,34.0,33.91,33.92,34111.0,25.2867,25.2942,25.2272,25.2346,34111.0
2019-11-20 13:30:00,33.93,33.97,33.87,33.97,33821.0,25.2421,25.2718,25.1974,25.2718,33821.0
2019-11-20 14:00:00,33.95,34.12,33.95,34.12,48309.0,25.257,25.3834,25.257,25.3834,48309.0
2019-11-20 14:30:00,34.13,34.15,34.1,34.13,59644.0,25.3909,25.4057,25.3685,25.3909,59644.0
2019-11-20 15:00:00,34.13,34.16,34.06,34.06,85690.0,25.3909,25.4132,25.3388,25.3388,85690.0
2019-11-20 15:30:00,34.06,34.1,34.04,34.08,313689.0,25.3388,25.3685,25.3239,25.3537,313689.0
2019-11-21 09:30:00,33.96,34.0,33.78,33.8,106760.0,25.2644,25.2942,25.1305,25.1454,106760.0
2019-11-21 10:00:00,33.79,33.79,33.59,33.62,72237.0,25.1379,25.1379,24.9891,25.0115,72237.0
2019-11-21 10:30:00,33.63,33.72,33.61,33.67,35889.0,25.0189,25.0858,25.004,25.0486,35889.0
2019-11-21 11:00:00,33.68,33.75,33.64,33.71,49174.0,25.0561,25.1082,25.0263,25.0784,49174.0
2019-11-21 11:30:00,33.7,33.77,33.67,33.77,19536.0,25.071,25.123,25.0486,25.123,19536.0
2019-11-21 12:00:00,33.76,33.8,33.74,33.76,29538.0,25.1156,25.1454,25.1007,25.1156,29538.0
2019-11-21 12:30:00,33.76,33.76,33.65,33.67,44052.0,25.1156,25.1156,25.0338,25.0486,44052.0
2019-11-21 13:00:00,33.66,33.67,33.55,33.58,72882.0,25.0412,25.0486,24.9594,24.9817,72882.0
2019-11-21 13:30:00,33.57,33.62,33.56,33.58,40653.0,24.9743,25.0115,24.9668,24.9817,40653.0
2019-11-21 14:00:00,33.58,33.63,33.54,33.59,50710.0,24.9817,25.0189,24.9519,24.9891,50710.0
2019-11-21 14:30:00,33.59,33.67,33.59,33.65,38525.0,24.9891,25.0486,24.9891,25.0338,38525.0
2019-11-21 15:00:00,33.65,33.66,33.62,33.63,35613.0,25.0338,25.0412,25.0115,25.0189,35613.0
2019-11-21 15:30:00,33.62,33.64,33.55,33.55,138255.0,25.0115,25.0263,24.9594,24.9594,138255.0
2019-11-22 09:30:00,33.62,33.74,33.36,33.57,366566.0,25.0115,25.1007,24.818,24.9743,366566.0
2019-11-22 10:00:00,33.57,33.58,33.37,33.41,117684.0,24.9743,24.9817,24.8255,24.8552,117684.0
2019-11-22 10:30:00,33.41,33.57,33.4,33.55,90050.0,24.8552,24.9743,24.8478,24.9594,90050.0
2019-11-22 11:00:00,33.55,33.57,33.52,33.55,74413.0,24.9594,24.9743,24.9371,24.9594,74413.0
2019-11-22 11:30:00,33.55,33.71,33.54,33.68,115834.0,24.9594,25.0784,24.9519,25.0561,115834.0
2019-11-22 12:00:00,33.69,33.74,33.63,33.65,95613.0,25.0635,25.1007,25.0189,25.0338,95613.0
2019-11-22 12:30:00,33.65,33.67,33.63,33.66,109418.0,25.0338,25.0486,25.0189,25.0412,109418.0
2019-11-22 13:00:00,33.66,33.66,33.6,33.61,47419.0,25.0412,25.0412,24.9966,25.004,47419.0
2019-11-22 13:30:00,33.61,33.66,33.57,33.65,66493.0,25.004,25.0412,24.9743,25.0338,66493.0
2019-11-22 14:00:00,33.65,33.76,33.63,33.75,61423.0,25.0338,25.1156,25.0189,25.1082,61423.0
2019-11-22 14:30:00,33.75,33.85,33.74,33.84,60416.0,25.1082,25.1826,25.1007,25.1751,60416.0
2019-11-22 15:00:00,33.84,33.84,33.76,33.79,46186.0,25.1751,25.1751,25.1156,25.1379,46186.0
2019-11-22 15:30:00,33.79,33.81,33.73,33.79,145855.0,25.1379,25.1528,25.0933,25.1379,145855.0
2019-11-25 09:30:00,33.93,34.05,33.84,33.95,165151.0,25.2421,25.3313,25.1751,25.257,165151.0
2019-11-25 10:00:00,33.95,33.99,33.8,33.8,101365.0,25.257,25.2867,25.1454,25.1454,101365.0
2019-11-25 10:30:00,33.81,33.86,33.78,33.8,90158.0,25.1528,25.19,25.1305,25.1454,90158.0
2019-11-25 11:00:00,33.8,33.95,33.77,33.93,79694.0,25.1454,25.257,25.123,25.2421,79694.0
2019-11-25 11:30:00,33.93,33.96,33.89,33.94,116684.0,25.2421,25.2644,25.2123,25.2495,116684.0
2019-11-25 12:00:00,33.94,34.0,33.9,33.9,106406.0,25.2495,25.2942,25.2198,25.2198,106406.0
2019-11-25 12:30:00,33.91,33.95,33.9,33.92,36667.0,25.2272,25.257,25.2198,25.2346,36667.0
2019-11-25 13:00:00,33.91,34.01,33.91,33.98,57418.0,25.2272,25.3016,25.2272,25.2793,57418.0
2019-11-25 13:30:00,33.97,33.99,33.92,33.94,30934.0,25.2718,25.2867,25.2346,25.2495,30934.0
2019-11-25 14:00:00,33.93,34.0,33.92,33.98,52499.0,25.2421,25.2942,25.2346,25.2793,52499.0
2019-11-25 14:30:00,33.99,34.03,33.96,34.02,45116.0,25.2867,25.3165,25.2644,25.309,45116.0
2019-11-25 15:00:00,34.02,34.07,34.01,34.06,56210.0,25.309,25.3462,25.3016,25.3388,56210.0
2019-11-25 15:30:00,34.05,34.1,34.01,34.05,259698.0,25.3313,25.3685,25.3016,25.3313,259698.0
2019-11-26 09:30:00,33.78,33.8,32.54,33.0,736508.0,25.1305,25.1454,24.208,24.5502,736508.0
2019-11-26 10:00:00,32.99,32.99,32.75,32.77,312805.0,24.5428,24.5428,24.3642,24.3791,312805.0
2019-11-26 10:30:00,32.77,32.85,32.53,32.55,444973.0,24.3791,24.4386,24.2006,24.2154,444973.0
2019-11-26 11:00:00,32.56,32.64,32.19,32.4,437811.0,24.2229,24.2824,23.9476,24.1038,437811.0
2019-11-26 11:30:00,32.4,32.61,32.34,32.55,164295.0,24.1038,24.2601,24.0592,24.2154,164295.0
2019-11-26 12:00:00,32.55,32.6,32.5,32.55,130443.0,24.2154,24.2526,24.1782,24.2154,130443.0
2019-11-26 12:30:00,32.55,32.57,32.46,32.47,145529.0,24.2154,24.2303,24.1485,24.1559,145529.0
2019-11-26 13:00:00,32.47,32.51,32.22,32.27,262230.0,24.1559,24.1857,23.9699,24.0071,262230.0
2019-11-26 13:30:00,32.27,32.41,32.12,32.37,221115.0,24.0071,24.1113,23.8955,24.0815,221115.0
2019-11-26 14:00:00,32.37,32.46,32.33,32.38,125322.0,24.0815,24.1485,24.0518,24.089,125322.0
2019-11-26 14:30:00,32.37,32.44,32.36,32.41,133469.0,24.0815,24.1336,24.0741,24.1113,133469.0
2019-11-26 15:00:00,32.41,32.46,32.36,32.42,195679.0,24.1113,24.1485,24.0741,24.1187,195679.0
2019-11-26 15:30:00,32.43,32.62,32.41,32.6,691834.0,24.1262,24.2675,24.1113,24.2526,691834.0
2019-11-27 09:30:00,32.58,32.58,31.88,32.28,651178.0,24.2377,24.2377,23.717,24.0146,651178.0
2019-11-27 10:00:00,32.27,32.33,31.99,32.01,274300.0,24.0071,24.0518,23.7988,23.8137,274300.0
2019-11-27 10:30:00,32.02,32.16,31.99,32.08,213923.0,23.8211,23.9253,23.7988,23.8658,213923.0
2019-11-27 11:00:00,32.07,32.2,32.0,32.2,127269.0,23.8583,23.955,23.8063,23.955,127269.0
2019-11-27 11:30:00,32.2,32.2,32.01,32.02,143506.0,23.955,23.955,23.8137,23.8211,143506.0
2019-11-27 12:00:00,32.02,32.04,31.88,31.9,227944.0,23.8211,23.836,23.717,23.7319,227944.0
2019-11-27 12:30:00,31.9,31.95,31.86,31.88,122149.0,23.7319,23.7691,23.7021,23.717,122149.0
2019-11-27 13:00:00,31.89,31.96,31.79,31.83,205889.0,23.7244,23.7765,23.65,23.6798,205889.0
2019-11-27 13:30:00,31.83,31.84,31.72,31.76,208946.0,23.6798,23.6872,23.598,23.6277,208946.0
2019-11-27 14:00:00,31.76,31.82,31.7,31.82,168505.0,23.6277,23.6723,23.5831,23.6723,168505.0
2019-11-27 14:30:00,31.83,32.0,31.8,31.96,473019.0,23.6798,23.8063,23.6575,23.7765,473019.0
2019-11-27 15:00:00,31.96,31.97,31.8,31.92,648363.0,23.7765,23.7839,23.6575,23.7467,648363.0
2019-11-27 15:30:00,31.92,32.0,31.86,31.97,579005.0,23.7467,23.8063,23.7021,23.7839,579005.0
2019-11-29 09:30:00,31.98,32.37,31.98,32.22,166295.0,23.7914,24.0815,23.7914,23.9699,166295.0
2019-11-29 10:00:00,32.21,32.29,32.19,32.21,135318.0,23.9625,24.022,23.9476,23.9625,135318.0
2019-11-29 10:30:00,32.22,32.32,32.17,32.2,87620.0,23.9699,24.0443,23.9327,23.955,87620.0
2019-11-29 11:00:00,32.2,32.23,32.13,32.18,85634.0,23.955,23.9774,23.903,23.9402,85634.0
2019-11-29 11:30:00,32.17,32.25,32.13,32.16,62654.0,23.9327,23.9922,23.903,23.9253,62654.0
2019-11-29 12:00:00,32.16,32.18,32.07,32.1,62488.0,23.9253,23.9402,23.8583,23.8807,62488.0
2019-11-29 12:30:00,32.11,32.15,32.07,32.13,254603.0,23.8881,23.9179,23.8583,23.903,254603.0
2019-12-02 09:30:00,32.1,32.2,31.77,31.83,242012.0,23.8807,23.955,23.6352,23.6798,242012.0
2019-12-02 10:00:00,31.81,31.88,31.76,31.82,144719.0,23.6649,23.717,23.6277,23.6723,144719.0
2019-12-02 10:30:00,31.83,31.85,31.73,31.78,173009.0,23.6798,23.6947,23.6054,23.6426,173009.0
2019-12-02 11:00:00,31.77,31.98,31.72,31.93,127446.0,23.6352,23.7914,23.598,23.7542,127446.0
2019-12-02 11:30:00,31.93,32.07,31.83,32.05,97530.0,23.7542,23.8583,23.6798,23.8435,97530.0
2019-12-02 12:00:00,32.04,32.12,32.01,32.02,61185.0,23.836,23.8955,23.8137,23.8211,61185.0
2019-12-02 12:30:00,32.03,32.12,31.97,32.04,81220.0,23.8286,23.8955,23.7839,23.836,81220.0
2019-12-02 13:00:00,32.04,32.15,32.02,32.11,53959.0,23.836,23.9179,23.8211,23.8881,53959.0
2019-12-02 13:30:00,32.11,32.14,32.08,32.11,60705.0,23.8881,23.9104,23.8658,23.8881,60705.0
2019-12-02 14:00:00,32.1,32.11,32.03,32.06,63563.0,23.8807,23.8881,23.8286,23.8509,63563.0
2019-12-02 14:30:00,32.05,32.11,32.05,32.09,72363.0,23.8435,23.8881,23.8435,23.8732,72363.0
2019-12-02 15:00:00,32.09,32.1,31.95,31.97,108840.0,23.8732,23.8807,23.7691,23.7839,108840.0
2019-12-02 15:30:00,31.96,32.04,31.86,31.95,454902.0,23.7765,23.836,23.7021,23.7691,454902.0
2019-12-03 09:30:00,31.9,32.13,31.86,32.06,196725.0,23.7319,23.903,23.7021,23.8509,196725.0
2019-12-03 10:00:00,32.06,32.08,31.93,32.06,120372.0,23.8509,23.8658,23.7542,23.8509,120372.0
2019-12-03 10:30:00,32.06,32.08,32.0,32.04,117339.0,23.8509,23.8658,23.8063,23.836,117339.0
2019-12-03 11:00:00,32.03,32.15,31.95,32.11,192029.0,23.8286,23.9179,23.7691,23.8881,192029.0
2019-12-03 11:30:00,32.1,32.1,31.96,32.05,204001.0,23.8807,23.8807,23.7765,23.8435,204001.0
2019-12-03 12:00:00,32.05,32.09,31.96,32.01,141730.0,23.8435,23.8732,23.7765,23.8137,141730.0
2019-12-03 12:30:00,32.01,32.03,31.99,32.02,54658.0,23.8137,23.8286,23.7988,23.8211,54658.0
2019-12-03 13:00:00,32.02,32.24,31.99,32.23,120923.0,23.8211,23.9848,23.7988,23.9774,120923.0
2019-12-03 13:30:00,32.23,32.25,32.14,32.18,106729.0,23.9774,23.9922,23.9104,23.9402,106729.0
2019-12-03 14:00:00,32.19,32.25,32.15,32.21,91902.0,23.9476,23.9922,23.9179,23.9625,91902.0
2019-12-03 14:30:00,32.2,32.21,32.14,32.15,76446.0,23.955,23.9625,23.9104,23.9179,76446.0
2019-12-03 15:00:00,32.15,32.21,32.15,32.16,73896.0,23.9179,23.9625,23.9179,23.9253,73896.0
2019-12-03 15:30:00,32.16,32.33,32.15,32.3,322163.0,23.9253,24.0518,23.9179,24.0294,322163.0
2019-12-04 09:30:00,32.15,32.58,32.15,32.53,157663.0,23.9179,24.2377,23.9179,24.2006,157663.0
2019-12-04 10:00:00,32.53,32.66,32.34,32.38,146918.0,24.2006,24.2973,24.0592,24.089,146918.0
2019-12-04 10:30:00,32.39,32.49,32.37,32.39,79849.0,24.0964,24.1708,24.0815,24.0964,79849.0
2019-12-04 11:00:00,32.39,32.47,32.39,32.45,96286.0,24.0964,24.1559,24.0964,24.141,96286.0
2019-12-04 11:30:00,32.45,32.6,32.45,32.59,91014.0,24.141,24.2526,24.141,24.2452,91014.0
2019-12-04 12:00:00,32.6,32.65,32.56,32.63,66361.0,24.2526,24.2898,24.2229,24.2749,66361.0
2019-12-04 12:30:00,32.62,32.62,32.5,32.55,48663.0,24.2675,24.2675,24.1782,24.2154,48663.0
2019-12-04 13:00:00,32.56,32.6,32.53,32.56,57521.0,24.2229,24.2526,24.2006,24.2229,57521.0
2019-12-04 13:30:00,32.56,32.58,32.51,32.52,74294.0,24.2229,24.2377,24.1857,24.1931,74294.0
2019-12-04 14:00:00,32.53,32.61,32.52,32.55,50205.0,24.2006,24.2601,24.1931,24.2154,50205.0
2019-12-04 14:30:00,32.55,32.57,32.52,32.52,65320.0,24.2154,24.2303,24.1931,24.1931,65320.0
2019-12-04 15:00:00,32.53,32.57,32.5,32.54,125917.0,24.2006,24.2303,24.1782,24.208,125917.0
2019-12-04 15:30:00,32.54,32.64,32.51,32.55,325518.0,24.208,24.2824,24.1857,24.2154,325518.0
2019-12-05 09:30:00,32.5,32.65,32.46,32.57,117066.0,24.1782,24.2898,24.1485,24.2303,117066.0
2019-12-05 10:00:00,32.57,32.64,32.53,32.59,54767.0,24.2303,24.2824,24.2006,24.2452,54767.0
2019-12-05 10:30:00,32.58,32.65,32.54,32.65,99784.0,24.2377,24.2898,24.208,24.2898,99784.0
2019-12-05 11:00:00,32.64,32.69,32.59,32.63,92849.0,24.2824,24.3196,24.2452,24.2749,92849.0
2019-12-05 11:30:00,32.63,32.65,32.6,32.62,94541.0,24.2749,24.2898,24.2526,24.2675,94541.0
2019-12-05 12:00:00,32.62,32.66,32.61,32.62,40666.0,24.2675,24.2973,24.2601,24.2675,40666.0
2019-12-05 12:30:00,32.62,32.62,32.54,32.58,44189.0,24.2675,24.2675,24.208,24.2377,44189.0
2019-12-05 13:00:00,32.58,32.61,32.56,32.59,35638.0,24.2377,24.2601,24.2229,24.2452,35638.0
2019-12-05 13:30:00,32.59,32.62,32.56,32.57,34796.0,24.2452,24.2675,24.2229,24.2303,34796.0
2019-12-05 14:00:00,32.57,32.57,32.45,32.45,130646.0,24.2303,24.2303,24.141,24.141,130646.0
2019-12-05 14:30:00,32.46,32.46,32.33,32.36,65326.0,24.1485,24.1485,24.0518,24.0741,65326.0
2019-12-05 15:00:00,32.36,32.41,32.34,32.4,56317.0,24.0741,24.1113,24.0592,24.1038,56317.0
2019-12-05 15:30:00,32.41,32.46,32.35,32.4,264842.0,24.1113,24.1485,24.0666,24.1038,264842.0
2019-12-06 09:30:00,32.48,32.61,32.4,32.55,232485.0,24.1634,24.2601,24.1038,24.2154,232485.0
2019-12-06 10:00:00,32.56,32.76,32.54,32.76,74809.0,24.2229,24.3717,24.208,24.3717,74809.0
2019-12-06 10:30:00,32.75,32.86,32.74,32.79,709305.0,24.3642,24.4461,24.3568,24.394,709305.0
2019-12-06 11:00:00,32.79,32.79,32.69,32.78,53342.0,24.394,24.394,24.3196,24.3865,53342.0
2019-12-06 11:30:00,32.78,32.81,32.74,32.75,49997.0,24.3865,24.4089,24.3568,24.3642,49997.0
2019-12-06 12:00:00,32.74,32.77,32.72,32.75,24973.0,24.3568,24.3791,24.3419,24.3642,24973.0
2019-12-06 12:30:00,32.76,32.79,32.75,32.76,36359.0,24.3717,24.394,24.3642,24.3717,36359.0
2019-12-06 13:00:00,32.76,32.78,32.73,32.77,38337.0,24.3717,24.3865,24.3493,24.3791,38337.0
2019-12-06 13:30:00,32.77,32.77,32.69,32.7,33833.0,24.3791,24.3791,24.3196,24.327,33833.0
2019-12-06 14:00:00,32.7,32.74,32.69,32.73,31180.0,24.327,24.3568,24.3196,24.3493,31180.0
2019-12-06 14:30:00,32.73,32.77,32.69,32.77,55542.0,24.3493,24.3791,24.3196,24.3791,55542.0
2019-12-06 15:00:00,32.77,32.82,32.75,32.8,231415.0,24.3791,24.4163,24.3642,24.4014,231415.0
2019-12-06 15:30:00,32.81,32.83,32.72,32.75,196615.0,24.4089,24.4237,24.3419,24.3642,196615.0
2019-12-09 09:30:00,32.8,32.87,32.7,32.86,108362.0,24.4014,24.4535,24.327,24.4461,108362.0
2019-12-09 10:00:00,32.87,32.95,32.82,32.94,71888.0,24.4535,24.513,24.4163,24.5056,71888.0
2019-12-09 10:30:00,32.95,33.06,32.94,33.05,76833.0,24.513,24.5948,24.5056,24.5874,76833.0
2019-12-09 11:00:00,33.06,33.2,33.05,33.15,178022.0,24.5948,24.699,24.5874,24.6618,178022.0
2019-12-09 11:30:00,33.14,33.19,33.07,33.17,78580.0,24.6544,24.6916,24.6023,24.6767,78580.0
2019-12-09 12:00:00,33.18,33.23,33.16,33.22,45760.0,24.6841,24.7213,24.6692,24.7139,45760.0
2019-12-09 12:30:00,33.22,33.23,33.13,33.13,49567.0,24.7139,24.7213,24.6469,24.6469,49567.0
2019-12-09 13:00:00,33.12,33.12,33.01,33.01,50664.0,24.6395,24.6395,24.5576,24.5576,50664.0
2019-12-09 13:30:00,33.01,33.05,32.96,32.98,73182.0,24.5576,24.5874,24.5204,24.5353,73182.0
2019-12-09 14:00:00,32.98,33.02,32.95,33.0,57229.0,24.5353,24.5651,24.513,24.5502,57229.0
2019-12-09 14:30:00,33.0,33.02,32.93,33.02,86194.0,24.5502,24.5651,24.4981,24.5651,86194.0
2019-12-09 15:00:00,33.02,33.04,32.99,33.02,56989.0,24.5651,24.58,24.5428,24.5651,56989.0
2019-12-09 15:30:00,33.01,33.02,32.96,32.99,209071.0,24.5576,24.5651,24.5204,24.5428,209071.0
2019-12-10 09:30:00,33.19,33.2,33.01,33.08,114745.0,24.6916,24.699,24.5576,24.6097,114745.0
2019-12-10 10:00:00,33.09,33.11,33.04,33.04,88225.0,24.6172,24.632,24.58,24.58,88225.0
2019-12-10 10:30:00,33.05,33.05,32.91,33.01,129004.0,24.5874,24.5874,24.4832,24.5576,129004.0
2019-12-10 11:00:00,33.01,33.02,32.91,32.99,79863.0,24.5576,24.5651,24.4832,24.5428,79863.0
2019-12-10 11:30:00,32.98,33.03,32.98,33.02,80946.0,24.5353,24.5725,24.5353,24.5651,80946.0
2019-12-10 12:00:00,33.01,33.03,32.99,33.0,72505.0,24.5576,24.5725,24.5428,24.5502,72505.0
2019-12-10 12:30:00,33.0,33.02,32.96,33.01,60792.0,24.5502,24.5651,24.5204,24.5576,60792.0
2019-12-10 13:00:00,33.01,33.01,32.92,33.0,63951.0,24.5576,24.5576,24.4907,24.5502,63951.0
2019-12-10 13:30:00,33.0,33.02,32.93,32.98,59067.0,24.5502,24.5651,24.4981,24.5353,59067.0
2019-12-10 14:00:00,32.98,33.01,32.93,32.95,70890.0,24.5353,24.5576,24.4981,24.513,70890.0
2019-12-10 14:30:00,32.95,33.04,32.95,32.98,107738.0,24.513,24.58,24.513,24.5353,107738.0
2019-12-10 15:00:00,32.98,33.0,32.96,33.0,78694.0,24.5353,24.5502,24.5204,24.5502,78694.0
2019-12-10 15:30:00,33.0,33.02,32.89,32.9,514667.0,24.5502,24.5651,24.4684,24.4758,514667.0
2019-12-11 09:30:00,32.78,32.98,32.72,32.97,105648.0,24.3865,24.5353,24.3419,24.5279,105648.0
2019-12-11 10:00:00,32.97,33.0,32.86,32.92,127124.0,24.5279,24.5502,24.4461,24.4907,127124.0
2019-12-11 10:30:00,32.93,32.98,32.88,32.93,61437.0,24.4981,24.5353,24.4609,24.4981,61437.0
2019-12-11 11:00:00,32.93,33.01,32.92,32.97,58624.0,24.4981,24.5576,24.4907,24.5279,58624.0
2019-12-11 11:30:00,32.97,32.99,32.88,32.89,119608.0,24.5279,24.5428,24.4609,24.4684,119608.0
2019-12-11 12:00:00,32.88,32.9,32.81,32.87,53536.0,24.4609,24.4758,24.4089,24.4535,53536.0
2019-12-11 12:30:00,32.87,32.87,32.81,32.83,41781.0,24.4535,24.4535,24.4089,24.4237,41781.0
2019-12-11 13:00:00,32.82,32.83,32.67,32.68,108231.0,24.4163,24.4237,24.3047,24.3121,108231.0
2019-12-11 13:30:00,32.67,32.78,32.61,32.78,68996.0,24.3047,24.3865,24.2601,24.3865,68996.0
2019-12-11 14:00:00,32.77,32.81,32.66,32.73,131188.0,24.3791,24.4089,24.2973,24.3493,131188.0
2019-12-11 14:30:00,32.72,32.73,32.62,32.66,254192.0,24.3419,24.3493,24.2675,24.2973,254192.0
2019-12-11 15:00:00,32.67,32.68,32.58,32.65,85081.0,24.3047,24.3121,24.2377,24.2898,85081.0
2019-12-11 15:30:00,32.65,32.68,32.57,32.66,215486.0,24.2898,24.3121,24.2303,24.2973,215486.0
2019-12-12 09:30:00,32.65,33.09,32.63,32.97,189062.0,24.2898,24.6172,24.2749,24.5279,189062.0
2019-12-12 10:00:00,32.98,33.05,32.88,32.91,108969.0,24.5353,24.5874,24.4609,24.4832,108969.0
2019-12-12 10:30:00,32.9,32.91,32.74,32.82,105116.0,24.4758,24.4832,24.3568,24.4163,105116.0
2019-12-12 11:00:00,32.82,32.85,32.72,32.77,117122.0,24.4163,24.4386,24.3419,24.3791,117122.0
2019-12-12 11:30:00,32.77,32.83,32.66,32.73,181128.0,24.3791,24.4237,24.2973,24.3493,181128.0
2019-12-12 12:00:00,32.73,32.75,32.65,32.7,100016.0,24.3493,24.3642,24.2898,24.327,100016.0
2019-12-12 12:30:00,32.7,32.87,32.69,32.86,130838.0,24.327,24.4535,24.3196,24.4461,130838.0
2019-12-12 13:00:00,32.87,32.88,32.75,32.79,100479.0,24.4535,24.4609,24.3642,24.394,100479.0
2019-12-12 13:30:00,32.79,32.8,32.63,32.66,113529.0,24.394,24.4014,24.2749,24.2973,113529.0
2019-12-12 14:00:00,32.66,32.69,32.62,32.66,93470.0,24.2973,24.3196,24.2675,24.2973,93470.0
2019-12-12 14:30:00,32.66,32.81,32.66,32.73,99521.0,24.2973,24.4089,24.2973,24.3493,99521.0
2019-12-12 15:00:00,32.73,32.78,32.67,32.7,211281.0,24.3493,24.3865,24.3047,24.327,211281.0
2019-12-12 15:30:00,32.7,32.77,32.64,32.74,498809.0,24.327,24.3791,24.2824,24.3568,498809.0
2019-12-13 09:30:00,32.16,32.24,31.96,31.97,187428.0,24.3937,24.4544,24.242,24.2496,187428.0
2019-12-13 10:00:00,31.96,32.02,31.77,31.81,164702.0,24.242,24.2875,24.0979,24.1282,164702.0
2019-12-13 10:30:00,31.79,31.79,31.5,31.52,226285.0,24.1131,24.1131,23.8931,23.9083,226285.0
2019-12-13 11:00:00,31.51,31.53,31.34,31.38,326256.0,23.9007,23.9159,23.7717,23.8021,326256.0
2019-12-13 11:30:00,31.37,31.48,31.35,31.44,157797.0,23.7945,23.8779,23.7793,23.8476,157797.0
2019-12-13 12:00:00,31.44,31.58,31.43,31.49,142823.0,23.8476,23.9538,23.84,23.8855,142823.0
2019-12-13 12:30:00,31.49,31.53,31.46,31.53,116734.0,23.8855,23.9159,23.8628,23.9159,116734.0
2019-12-13 13:00:00,31.53,31.61,31.46,31.47,103103.0,23.9159,23.9765,23.8628,23.8704,103103.0
2019-12-13 13:30:00,31.48,31.51,31.42,31.43,85261.0,23.8779,23.9007,23.8324,23.84,85261.0
2019-12-13 14:00:00,31.43,31.44,31.37,31.38,107163.0,23.84,23.8476,23.7945,23.8021,107163.0
2019-12-13 14:30:00,31.38,31.5,31.37,31.5,103221.0,23.8021,23.8931,23.7945,23.8931,103221.0
2019-12-13 15:00:00,31.5,31.58,31.49,31.53,140209.0,23.8931,23.9538,23.8855,23.9159,140209.0
2019-12-13 15:30:00,31.54,31.59,31.5,31.58,535764.0,23.9234,23.9614,23.8931,23.9538,535764.0
2019-12-16 09:30:00,31.59,31.75,31.59,31.72,142682.0,23.9614,24.0827,23.9614,24.06,142682.0
2019-12-16 10:00:00,31.7,31.78,31.62,31.65,101200.0,24.0448,24.1055,23.9841,24.0069,101200.0
2019-12-16 10:30:00,31.66,31.7,31.48,31.65,125475.0,24.0145,24.0448,23.8779,24.0069,125475.0
2019-12-16 11:00:00,31.65,31.65,31.56,31.6,115211.0,24.0069,24.0069,23.9386,23.969,115211.0
2019-12-16 11:30:00,31.6,31.66,31.55,31.64,54823.0,23.969,24.0145,23.931,23.9993,54823.0
2019-12-16 12:00:00,31.64,31.7,31.61,31.65,65491.0,23.9993,24.0448,23.9765,24.0069,65491.0
2019-12-16 12:30:00,31.66,31.66,31.61,31.62,82369.0,24.0145,24.0145,23.9765,23.9841,82369.0
2019-12-16 13:00:00,31.62,31.63,31.53,31.58,120616.0,23.9841,23.9917,23.9159,23.9538,120616.0
2019-12-16 13:30:00,31.58,31.58,31.53,31.56,74928.0,23.9538,23.9538,23.9159,23.9386,74928.0
2019-12-16 14:00:00,31.56,31.6,31.53,31.55,66248.0,23.9386,23.969,23.9159,23.931,66248.0
2019-12-16 14:30:00,31.56,31.6,31.55,31.57,92884.0,23.9386,23.969,23.931,23.9462,92884.0
2019-12-16 15:00:00,31.58,31.74,31.57,31.73,251967.0,23.9538,24.0751,23.9462,24.0676,251967.0
2019-12-16 15:30:00,31.73,31.82,31.72,31.78,425625.0,24.0676,24.1358,24.06,24.1055,425625.0
2019-12-17 09:30:00,31.78,32.0,31.71,31.99,183049.0,24.1055,24.2724,24.0524,24.2648,183049.0
2019-12-17 10:00:00,32.0,32.04,31.8,31.81,132935.0,24.2724,24.3027,24.1207,24.1282,132935.0
2019-12-17 10:30:00,31.82,31.82,31.51,31.52,140015.0,24.1358,24.1358,23.9007,23.9083,140015.0
2019-12-17 11:00:00,31.52,31.53,31.4,31.41,136725.0,23.9083,23.9159,23.8173,23.8248,136725.0
2019-12-17 11:30:00,31.4,31.48,31.35,31.45,98712.0,23.8173,23.8779,23.7793,23.8552,98712.0
2019-12-17 12:00:00,31.46,31.53,31.45,31.51,102280.0,23.8628,23.9159,23.8552,23.9007,102280.0
2019-12-17 12:30:00,31.51,31.54,31.48,31.49,63664.0,23.9007,23.9234,23.8779,23.8855,63664.0
2019-12-17 13:00:00,31.49,31.5,31.43,31.44,92124.0,23.8855,23.8931,23.84,23.8476,92124.0
2019-12-17 13:30:00,31.44,31.44,31.38,31.4,98967.0,23.8476,23.8476,23.8021,23.8173,98967.0
2019-12-17 14:00:00,31.39,31.4,31.25,31.32,197799.0,23.8097,23.8173,23.7035,23.7566,197799.0
2019-12-17 14:30:00,31.31,31.42,31.28,31.33,208851.0,23.749,23.8324,23.7262,23.7642,208851.0
2019-12-17 15:00:00,31.33,31.4,31.28,31.35,169061.0,23.7642,23.8173,23.7262,23.7793,169061.0
2019-12-17 15:30:00,31.35,31.41,31.33,31.39,350459.0,23.7793,23.8248,23.7642,23.8097,350459.0
2019-12-18 09:30:00,31.35,31.64,31.35,31.48,117173.0,23.7793,23.9993,23.7793,23.8779,117173.0
2019-12-18 10:00:00,31.46,31.54,31.43,31.44,88790.0,23.8628,23.9234,23.84,23.8476,88790.0
2019-12-18 10:30:00,31.44,31.52,31.43,31.49,67575.0,23.8476,23.9083,23.84,23.8855,67575.0
2019-12-18 11:00:00,31.49,31.52,31.48,31.52,117404.0,23.8855,23.9083,23.8779,23.9083,117404.0
2019-12-18 11:30:00,31.52,31.6,31.5,31.59,85675.0,23.9083,23.969,23.8931,23.9614,85675.0
2019-12-18 12:00:00,31.59,31.71,31.58,31.68,114802.0,23.9614,24.0524,23.9538,24.0296,114802.0
2019-12-18 12:30:00,31.68,31.74,31.62,31.73,80957.0,24.0296,24.0751,23.9841,24.0676,80957.0
2019-12-18 13:00:00,31.73,31.75,31.71,31.74,82580.0,24.0676,24.0827,24.0524,24.0751,82580.0
2019-12-18 13:30:00,31.74,31.86,31.73,31.8,142242.0,24.0751,24.1662,24.0676,24.1207,142242.0
2019-12-18 14:00:00,31.8,31.82,31.65,31.74,159592.0,24.1207,24.1358,24.0069,24.0751,159592.0
2019-12-18 14:30:00,31.75,31.8,31.72,31.75,123926.0,24.0827,24.1207,24.06,24.0827,123926.0
2019-12-18 15:00:00,31.75,31.83,31.74,31.82,165569.0,24.0827,24.1434,24.0751,24.1358,165569.0
2019-12-18 15:30:00,31.82,31.84,31.75,31.8,458553.0,24.1358,24.151,24.0827,24.1207,458553.0
2019-12-19 09:30:00,31.79,31.83,31.67,31.81,136874.0,24.1131,24.1434,24.0221,24.1282,136874.0
2019-12-19 10:00:00,31.82,31.92,31.71,31.89,158780.0,24.1358,24.2117,24.0524,24.1889,158780.0
2019-12-19 10:30:00,31.9,31.97,31.86,31.94,116085.0,24.1965,24.2496,24.1662,24.2269,116085.0
2019-12-19 11:00:00,31.95,32.03,31.91,31.96,95692.0,24.2344,24.2951,24.2041,24.242,95692.0
2019-12-19 11:30:00,31.97,31.98,31.88,31.89,76132.0,24.2496,24.2572,24.1813,24.1889,76132.0
2019-12-19 12:00:00,31.89,31.95,31.87,31.92,64982.0,24.1889,24.2344,24.1738,24.2117,64982.0
2019-12-19 12:30:00,31.92,31.95,31.9,31.93,60547.0,24.2117,24.2344,24.1965,24.2193,60547.0
2019-12-19 13:00:00,31.93,31.94,31.82,31.84,107451.0,24.2193,24.2269,24.1358,24.151,107451.0
2019-12-19 13:30:00,31.84,31.86,31.81,31.84,89039.0,24.151,24.1662,24.1282,24.151,89039.0
2019-12-19 14:00:00,31.85,31.85,31.74,31.79,202984.0,24.1586,24.1586,24.0751,24.1131,202984.0
2019-12-19 14:30:00,31.79,31.8,31.75,31.77,153453.0,24.1131,24.1207,24.0827,24.0979,153453.0
2019-12-19 15:00:00,31.77,31.87,31.76,31.83,178649.0,24.0979,24.1738,24.0903,24.1434,178649.0
2019-12-19 15:30:00,31.83,31.91,31.79,31.91,373240.0,24.1434,24.2041,24.1131,24.2041,373240.0
2019-12-20 09:30:00,31.9,32.0,31.87,31.98,457319.0,24.1965,24.2724,24.1738,24.2572,457319.0
2019-12-20 10:00:00,31.99,32.04,31.92,31.98,74439.0,24.2648,24.3027,24.2117,24.2572,74439.0
2019-12-20 10:30:00,31.98,32.12,31.94,32.04,109165.0,24.2572,24.3634,24.2269,24.3027,109165.0
2019-12-20 11:00:00,32.04,32.04,31.79,31.81,98476.0,24.3027,24.3027,24.1131,24.1282,98476.0
2019-12-20 11:30:00,31.81,31.9,31.77,31.89,83132.0,24.1282,24.1965,24.0979,24.1889,83132.0
2019-12-20 12:00:00,31.9,32.0,31.88,31.93,46850.0,24.1965,24.2724,24.1813,24.2193,46850.0
2019-12-20 12:30:00,31.93,31.94,31.87,31.89,69037.0,24.2193,24.2269,24.1738,24.1889,69037.0
2019-12-20 13:00:00,31.89,31.93,31.85,31.9,153398.0,24.1889,24.2193,24.1586,24.1965,153398.0
2019-12-20 13:30:00,31.92,31.94,31.86,31.87,71283.0,24.2117,24.2269,24.1662,24.1738,71283.0
2019-12-20 14:00:00,31.88,31.91,31.82,31.85,69333.0,24.1813,24.2041,24.1358,24.1586,69333.0
2019-12-20 14:30:00,31.85,31.93,31.84,31.89,69589.0,24.1586,24.2193,24.151,24.1889,69589.0
2019-12-20 15:00:00,31.89,31.95,31.87,31.93,94340.0,24.1889,24.2344,24.1738,24.2193,94340.0
2019-12-20 15:30:00,31.94,31.98,31.89,31.96,479920.0,24.2269,24.2572,24.1889,24.242,479920.0
2019-12-23 09:30:00,32.04,32.17,31.91,31.92,148228.0,24.3027,24.4013,24.2041,24.2117,148228.0
2019-12-23 10:00:00,31.92,31.98,31.87,31.95,66064.0,24.2117,24.2572,24.1738,24.2344,66064.0
2019-12-23 10:30:00,31.96,32.01,31.86,31.88,77242.0,24.242,24.2799,24.1662,24.1813,77242.0
2019-12-23 11:00:00,31.89,31.89,31.78,31.78,52031.0,24.1889,24.1889,24.1055,24.1055,52031.0
2019-12-23 11:30:00,31.78,31.85,31.75,31.85,69420.0,24.1055,24.1586,24.0827,24.1586,69420.0
2019-12-23 12:00:00,31.86,31.87,31.77,31.77,47472.0,24.1662,24.1738,24.0979,24.0979,47472.0
2019-12-23 12:30:00,31.78,31.87,31.78,31.87,72225.0,24.1055,24.1738,24.1055,24.1738,72225.0
2019-12-23 13:00:00,31.86,31.91,31.83,31.83,54600.0,24.1662,24.2041,24.1434,24.1434,54600.0
2019-12-23 13:30:00,31.84,31.84,31.73,31.74,64949.0,24.151,24.151,24.0676,24.0751,64949.0
2019-12-23 14:00:00,31.74,31.75,31.68,31.71,73515.0,24.0751,24.0827,24.0296,24.0524,73515.0
2019-12-23 14:30:00,31.72,31.79,31.7,31.79,76286.0,24.06,24.1131,24.0448,24.1131,76286.0
2019-12-23 15:00:00,31.79,31.79,31.66,31.67,107173.0,24.1131,24.1131,24.0145,24.0221,107173.0
2019-12-23 15:30:00,31.67,31.75,31.67,31.74,168801.0,24.0221,24.0827,24.0221,24.0751,168801.0
2019-12-24 09:30:00,31.74,31.84,31.69,31.82,67762.0,24.0751,24.151,24.0372,24.1358,67762.0
2019-12-24 10:00:00,31.8,31.95,31.79,31.94,47590.0,24.1207,24.2344,24.1131,24.2269,47590.0
2019-12-24 10:30:00,31.94,31.97,31.85,31.85,48740.0,24.2269,24.2496,24.1586,24.1586,48740.0
2019-12-24 11:00:00,31.85,31.87,31.78,31.87,30362.0,24.1586,24.1738,24.1055,24.1738,30362.0
2019-12-24 11:30:00,31.87,31.94,31.86,31.92,49319.0,24.1738,24.2269,24.1662,24.2117,49319.0
2019-12-24 12:00:00,31.92,31.94,31.86,31.86,33374.0,24.2117,24.2269,24.1662,24.1662,33374.0
2019-12-24 12:30:00,31.86,31.86,31.75,31.79,59580.0,24.1662,24.1662,24.0827,24.1131,59580.0
2019-12-26 09:30:00,31.75,31.85,31.7,31.73,107267.0,24.0827,24.1586,24.0448,24.0676,107267.0
2019-12-26 10:00:00,31.74,31.75,31.59,31.66,151391.0,24.0751,24.0827,23.9614,24.0145,151391.0
2019-12-26 10:30:00,31.67,31.84,31.66,31.8,50962.0,24.0221,24.151,24.0145,24.1207,50962.0
2019-12-26 11:00:00,31.8,31.88,31.8,31.86,49424.0,24.1207,24.1813,24.1207,24.1662,49424.0
2019-12-26 11:30:00,31.87,31.87,31.72,31.73,52749.0,24.1738,24.1738,24.06,24.0676,52749.0
2019-12-26 12:00:00,31.73,31.8,31.73,31.79,31439.0,24.0676,24.1207,24.0676,24.1131,31439.0
2019-12-26 12:30:00,31.79,31.81,31.7,31.71,32992.0,24.1131,24.1282,24.0448,24.0524,32992.0
2019-12-26 13:00:00,31.71,31.72,31.68,31.7,28000.0,24.0524,24.06,24.0296,24.0448,28000.0
2019-12-26 13:30:00,31.71,31.71,31.65,31.67,34280.0,24.0524,24.0524,24.0069,24.0221,34280.0
2019-12-26 14:00:00,31.66,31.72,31.65,31.67,78742.0,24.0145,24.06,24.0069,24.0221,78742.0
2019-12-26 14:30:00,31.67,31.7,31.63,31.65,38440.0,24.0221,24.0448,23.9917,24.0069,38440.0
2019-12-26 15:00:00,31.64,31.7,31.63,31.67,64893.0,23.9993,24.0448,23.9917,24.0221,64893.0
2019-12-26 15:30:00,31.67,31.83,31.64,31.82,215976.0,24.0221,24.1434,23.9993,24.1358,215976.0
2019-12-27 09:30:00,31.91,31.99,31.82,31.82,68380.0,24.2041,24.2648,24.1358,24.1358,68380.0
2019-12-27 10:00:00,31.82,31.83,31.71,31.74,62362.0,24.1358,24.1434,24.0524,24.0751,62362.0
2019-12-27 10:30:00,31.74,31.75,31.66,31.7,83843.0,24.0751,24.0827,24.0145,24.0448,83843.0
2019-12-27 11:00:00,31.71,31.71,31.61,31.67,78821.0,24.0524,24.0524,23.9765,24.0221,78821.0
2019-12-27 11:30:00,31.67,31.69,31.6,31.61,64298.0,24.0221,24.0372,23.969,23.9765,64298.0
2019-12-27 12:00:00,31.62,31.62,31.51,31.61,112040.0,23.9841,23.9841,23.9007,23.9765,112040.0
2019-12-27 12:30:00,31.6,31.61,31.56,31.57,61160.0,23.969,23.9765,23.9386,23.9462,61160.0
2019-12-27 13:00:00,31.56,31.66,31.56,31.66,77531.0,23.9386,24.0145,23.9386,24.0145,77531.0
2019-12-27 13:30:00,31.65,31.65,31.62,31.64,54210.0,24.0069,24.0069,23.9841,23.9993,54210.0
2019-12-27 14:00:00,31.64,31.77,31.57,31.75,101523.0,23.9993,24.0979,23.9462,24.0827,101523.0
2019-12-27 14:30:00,31.75,31.77,31.68,31.77,51548.0,24.0827,24.0979,24.0296,24.0979,51548.0
2019-12-27 15:00:00,31.77,31.8,31.75,31.8,65851.0,24.0979,24.1207,24.0827,24.1207,65851.0
2019-12-27 15:30:00,31.79,31.81,31.75,31.81,240566.0,24.1131,24.1282,24.0827,24.1282,240566.0
2019-12-30 09:30:00,31.85,31.89,31.69,31.7,139293.0,24.1586,24.1889,24.0372,24.0448,139293.0
2019-12-30 10:00:00,31.7,31.75,31.49,31.51,145698.0,24.0448,24.0827,23.8855,23.9007,145698.0
2019-12-30 10:30:00,31.52,31.62,31.45,31.61,104560.0,23.9083,23.9841,23.8552,23.9765,104560.0
2019-12-30 11:00:00,31.61,31.63,31.58,31.59,60117.0,23.9765,23.9917,23.9538,23.9614,60117.0
2019-12-30 11:30:00,31.59,31.6,31.53,31.6,58061.0,23.9614,23.969,23.9159,23.969,58061.0
2019-12-30 12:00:00,31.6,31.65,31.59,31.63,54930.0,23.969,24.0069,23.9614,23.9917,54930.0
2019-12-30 12:30:00,31.64,31.65,31.6,31.62,43348.0,23.9993,24.0069,23.969,23.9841,43348.0
2019-12-30 13:00:00,31.63,31.67,31.61,31.64,55768.0,23.9917,24.0221,23.9765,23.9993,55768.0
2019-12-30 13:30:00,31.64,31.7,31.61,31.66,78316.0,23.9993,24.0448,23.9765,24.0145,78316.0
2019-12-30 14:00:00,31.66,31.68,31.62,31.63,46801.0,24.0145,24.0296,23.9841,23.9917,46801.0
2019-12-30 14:30:00,31.63,31.68,31.61,31.68,48656.0,23.9917,24.0296,23.9765,24.0296,48656.0
2019-12-30 15:00:00,31.68,31.7,31.65,31.67,88358.0,24.0296,24.0448,24.0069,24.0221,88358.0
2019-12-30 15:30:00,31.67,31.69,31.61,31.68,179836.0,24.0221,24.0372,23.9765,24.0296,179836.0
2019-12-31 09:30:00,31.65,31.83,31.59,31.78,79512.0,24.0069,24.1434,23.9614,24.1055,79512.0
2019-12-31 10:00:00,31.78,31.89,31.76,31.85,131551.0,24.1055,24.1889,24.0903,24.1586,131551.0
2019-12-31 10:30:00,31.85,31.89,31.75,31.77,96034.0,24.1586,24.1889,24.0827,24.0979,96034.0
2019-12-31 11:00:00,31.77,31.78,31.7,31.7,61996.0,24.0979,24.1055,24.0448,24.0448,61996.0
2019-12-31 11:30:00,31.7,31.73,31.66,31.69,50819.0,24.0448,24.0676,24.0145,24.0372,50819.0
2019-12-31 12:00:00,31.68,31.75,31.67,31.72,78517.0,24.0296,24.0827,24.0221,24.06,78517.0
2019-12-31 12:30:00,31.73,31.79,31.69,31.76,108724.0,24.0676,24.1131,24.0372,24.0903,108724.0
2019-12-31 13:00:00,31.76,31.82,31.74,31.82,68162.0,24.0903,24.1358,24.0751,24.1358,68162.0
2019-12-31 13:30:00,31.82,31.86,31.81,31.82,79188.0,24.1358,24.1662,24.1282,24.1358,79188.0
2019-12-31 14:00:00,31.81,31.82,31.7,31.81,109068.0,24.1282,24.1358,24.0448,24.1282,109068.0
2019-12-31 14:30:00,31.81,31.82,31.77,31.79,106658.0,24.1282,24.1358,24.0979,24.1131,106658.0
2019-12-31 15:00:00,31.78,31.83,31.76,31.79,124855.0,24.1055,24.1434,24.0903,24.1131,124855.0
2019-12-31 15:30:00,31.79,31.88,31.75,31.86,466814.0,24.1131,24.1813,24.0827,24.1662,466814.0
2020-01-02 09:30:00,31.9,32.03,31.57,31.57,288530.0,24.1965,24.2951,23.9462,23.9462,288530.0
2020-01-02 10:00:00,31.56,31.56,31.18,31.28,425192.0,23.9386,23.9386,23.6504,23.7262,425192.0
2020-01-02 10:30:00,31.27,31.27,31.01,31.07,285047.0,23.7186,23.7186,23.5214,23.5669,285047.0
2020-01-02 11:00:00,31.07,31.09,30.5,30.58,725547.0,23.5669,23.5821,23.1346,23.1953,725547.0
2020-01-02 11:30:00,30.58,30.68,30.55,30.57,336049.0,23.1953,23.2711,23.1725,23.1877,336049.0
2020-01-02 12:00:00,30.57,30.57,30.28,30.36,623719.0,23.1877,23.1877,22.9677,23.0284,623719.0
2020-01-02 12:30:00,30.38,30.7,30.2,30.64,647110.0,23.0436,23.2863,22.907,23.2408,647110.0
2020-01-02 13:00:00,30.64,30.76,30.61,30.65,455494.0,23.2408,23.3318,23.218,23.2484,455494.0
2020-01-02 13:30:00,30.65,30.65,30.5,30.53,362795.0,23.2484,23.2484,23.1346,23.1573,362795.0
2020-01-02 14:00:00,30.52,30.54,30.3,30.32,473718.0,23.1498,23.1649,22.9829,22.9981,473718.0
2020-01-02 14:30:00,30.32,30.44,30.3,30.38,302565.0,22.9981,23.0891,22.9829,23.0436,302565.0
2020-01-02 15:00:00,30.38,30.39,30.31,30.34,417997.0,23.0436,23.0512,22.9905,23.0132,417997.0
2020-01-02 15:30:00,30.35,30.53,30.3,30.42,1220827.0,23.0208,23.1573,22.9829,23.0739,1220827.0
2020-01-03 09:30:00,30.41,30.64,30.21,30.54,447447.0,23.0663,23.2408,22.9146,23.1649,447447.0
2020-01-03 10:00:00,30.54,30.56,30.31,30.4,504175.0,23.1649,23.1801,22.9905,23.0587,504175.0
2020-01-03 10:30:00,30.4,30.68,30.36,30.64,271690.0,23.0587,23.2711,23.0284,23.2408,271690.0
2020-01-03 11:00:00,30.64,30.79,30.58,30.73,236108.0,23.2408,23.3546,23.1953,23.3091,236108.0
2020-01-03 11:30:00,30.72,30.8,30.68,30.72,206042.0,23.3015,23.3621,23.2711,23.3015,206042.0
2020-01-03 12:00:00,30.73,30.84,30.69,30.74,284251.0,23.3091,23.3925,23.2787,23.3166,284251.0
2020-01-03 12:30:00,30.73,30.76,30.62,30.64,166598.0,23.3091,23.3318,23.2256,23.2408,166598.0
2020-01-03 13:00:00,30.64,30.77,30.64,30.68,138361.0,23.2408,23.3394,23.2408,23.2711,138361.0
2020-01-03 13:30:00,30.68,30.7,30.59,30.61,94530.0,23.2711,23.2863,23.2029,23.218,94530.0
2020-01-03 14:00:00,30.61,30.68,30.59,30.63,162219.0,23.218,23.2711,23.2029,23.2332,162219.0
2020-01-03 14:30:00,30.63,30.84,30.62,30.84,334064.0,23.2332,23.3925,23.2256,23.3925,334064.0
2020-01-03 15:00:00,30.84,30.87,30.66,30.69,241647.0,23.3925,23.4152,23.256,23.2787,241647.0
2020-01-03 15:30:00,30.68,30.7,30.58,30.6,540688.0,23.2711,23.2863,23.1953,23.2104,540688.0
2020-01-06 09:30:00,30.6,30.93,30.56,30.78,218529.0,23.2104,23.4608,23.1801,23.347,218529.0
2020-01-06 10:00:00,30.78,30.95,30.76,30.93,152829.0,23.347,23.4759,23.3318,23.4608,152829.0
2020-01-06 10:30:00,30.93,31.03,30.93,30.98,168391.0,23.4608,23.5366,23.4608,23.4987,168391.0
2020-01-06 11:00:00,30.98,31.06,30.94,31.02,110222.0,23.4987,23.5594,23.4683,23.529,110222.0
2020-01-06 11:30:00,31.01,31.2,30.99,31.18,184549.0,23.5214,23.6656,23.5063,23.6504,184549.0
2020-01-06 12:00:00,31.17,31.25,31.16,31.21,104800.0,23.6428,23.7035,23.6352,23.6731,104800.0
2020-01-06 12:30:00,31.22,31.27,31.2,31.24,200201.0,23.6807,23.7186,23.6656,23.6959,200201.0
2020-01-06 13:00:00,31.23,31.45,31.23,31.44,120532.0,23.6883,23.8552,23.6883,23.8476,120532.0
2020-01-06 13:30:00,31.44,31.47,31.35,31.36,131597.0,23.8476,23.8704,23.7793,23.7869,131597.0
2020-01-06 14:00:00,31.37,31.37,31.28,31.3,137243.0,23.7945,23.7945,23.7262,23.7414,137243.0
2020-01-06 14:30:00,31.3,31.34,31.28,31.34,106689.0,23.7414,23.7717,23.7262,23.7717,106689.0
2020-01-06 15:00:00,31.34,31.38,31.16,31.22,219334.0,23.7717,23.8021,23.6352,23.6807,219334.0
2020-01-06 15:30:00,31.22,31.23,31.15,31.17,277938.0,23.6807,23.6883,23.6276,23.6428,277938.0
2020-01-07 09:30:00,31.09,31.14,30.93,30.99,163561.0,23.5821,23.62,23.4608,23.5063,163561.0
2020-01-07 10:00:00,30.97,30.98,30.72,30.79,164027.0,23.4911,23.4987,23.3015,23.3546,164027.0
2020-01-07 10:30:00,30.79,30.89,30.7,30.89,94281.0,23.3546,23.4304,23.2863,23.4304,94281.0
2020-01-07 11:00:00,30.9,31.07,30.88,31.05,126956.0,23.438,23.5669,23.4228,23.5518,126956.0
2020-01-07 11:30:00,31.05,31.06,30.93,30.95,67531.0,23.5518,23.5594,23.4608,23.4759,67531.0
2020-01-07 12:00:00,30.96,30.98,30.91,30.93,73904.0,23.4835,23.4987,23.4456,23.4608,73904.0
2020-01-07 12:30:00,30.93,31.0,30.92,30.96,55104.0,23.4608,23.5138,23.4532,23.4835,55104.0
2020-01-07 13:00:00,30.96,31.01,30.96,30.98,63484.0,23.4835,23.5214,23.4835,23.4987,63484.0
2020-01-07 13:30:00,30.97,30.98,30.87,30.91,68085.0,23.4911,23.4987,23.4152,23.4456,68085.0
2020-01-07 14:00:00,30.9,30.96,30.84,30.95,151806.0,23.438,23.4835,23.3925,23.4759,151806.0
2020-01-07 14:30:00,30.95,31.01,30.91,31.01,134004.0,23.4759,23.5214,23.4456,23.5214,134004.0
2020-01-07 15:00:00,31.01,31.1,31.0,31.05,149219.0,23.5214,23.5897,23.5138,23.5518,149219.0
2020-01-07 15:30:00,31.05,31.07,30.98,30.98,432284.0,23.5518,23.5669,23.4987,23.4987,432284.0
2020-01-08 09:30:00,30.87,31.01,30.82,30.93,139320.0,23.4152,23.5214,23.3773,23.4608,139320.0
2020-01-08 10:00:00,30.91,30.97,30.82,30.85,77342.0,23.4456,23.4911,23.3773,23.4001,77342.0
2020-01-08 10:30:00,30.85,30.9,30.82,30.87,84651.0,23.4001,23.438,23.3773,23.4152,84651.0
2020-01-08 11:00:00,30.88,31.14,30.86,31.07,117414.0,23.4228,23.62,23.4077,23.5669,117414.0
2020-01-08 11:30:00,31.07,31.17,31.0,31.02,139449.0,23.5669,23.6428,23.5138,23.529,139449.0
2020-01-08 12:00:00,31.01,31.04,30.99,31.0,160880.0,23.5214,23.5442,23.5063,23.5138,160880.0
2020-01-08 12:30:00,31.0,31.04,30.91,31.01,121296.0,23.5138,23.5442,23.4456,23.5214,121296.0
2020-01-08 13:00:00,31.0,31.03,30.95,31.01,71317.0,23.5138,23.5366,23.4759,23.5214,71317.0
2020-01-08 13:30:00,31.02,31.03,30.98,31.03,66241.0,23.529,23.5366,23.4987,23.5366,66241.0
2020-01-08 14:00:00,31.03,31.1,31.02,31.04,75772.0,23.5366,23.5897,23.529,23.5442,75772.0
2020-01-08 14:30:00,31.05,31.1,31.01,31.1,100331.0,23.5518,23.5897,23.5214,23.5897,100331.0
2020-01-08 15:00:00,31.1,31.15,31.08,31.1,136199.0,23.5897,23.6276,23.5745,23.5897,136199.0
2020-01-08 15:30:00,31.1,31.11,30.94,30.95,324433.0,23.5897,23.5973,23.4683,23.4759,324433.0
2020-01-09 09:30:00,30.91,30.99,30.81,30.96,162284.0,23.4456,23.5063,23.3697,23.4835,162284.0
2020-01-09 10:00:00,30.96,30.97,30.86,30.87,153548.0,23.4835,23.4911,23.4077,23.4152,153548.0
2020-01-09 10:30:00,30.87,30.88,30.77,30.78,134184.0,23.4152,23.4228,23.3394,23.347,134184.0
2020-01-09 11:00:00,30.78,30.83,30.76,30.77,82097.0,23.347,23.3849,23.3318,23.3394,82097.0
2020-01-09 11:30:00,30.77,30.79,30.66,30.68,96893.0,23.3394,23.3546,23.256,23.2711,96893.0
2020-01-09 12:00:00,30.68,30.81,30.67,30.8,104099.0,23.2711,23.3697,23.2635,23.3621,104099.0
2020-01-09 12:30:00,30.81,30.86,30.78,30.82,73547.0,23.3697,23.4077,23.347,23.3773,73547.0
2020-01-09 13:00:00,30.82,30.9,30.8,30.9,74384.0,23.3773,23.438,23.3621,23.438,74384.0
2020-01-09 13:30:00,30.91,30.92,30.88,30.92,105557.0,23.4456,23.4532,23.4228,23.4532,105557.0
2020-01-09 14:00:00,30.92,30.95,30.9,30.94,44895.0,23.4532,23.4759,23.438,23.4683,44895.0
2020-01-09 14:30:00,30.93,31.01,30.93,30.99,82607.0,23.4608,23.5214,23.4608,23.5063,82607.0
2020-01-09 15:00:00,31.0,31.01,30.93,30.95,118384.0,23.5138,23.5214,23.4608,23.4759,118384.0
2020-01-09 15:30:00,30.96,30.96,30.87,30.91,329833.0,23.4835,23.4835,23.4152,23.4456,329833.0
2020-01-10 09:30:00,30.95,31.18,30.77,30.85,125829.0,23.4759,23.6504,23.3394,23.4001,125829.0
2020-01-10 10:00:00,30.87,30.96,30.83,30.89,103783.0,23.4152,23.4835,23.3849,23.4304,103783.0
2020-01-10 10:30:00,30.9,30.95,30.82,30.94,98415.0,23.438,23.4759,23.3773,23.4683,98415.0
2020-01-10 11:00:00,30.95,31.02,30.94,30.96,97101.0,23.4759,23.529,23.4683,23.4835,97101.0
2020-01-10 11:30:00,30.96,31.0,30.87,30.94,118398.0,23.4835,23.5138,23.4152,23.4683,118398.0
2020-01-10 12:00:00,30.93,30.94,30.8,30.8,100790.0,23.4608,23.4683,23.3621,23.3621,100790.0
2020-01-10 12:30:00,30.81,30.87,30.79,30.83,150264.0,23.3697,23.4152,23.3546,23.3849,150264.0
2020-01-10 13:00:00,30.83,30.86,30.8,30.82,113358.0,23.3849,23.4077,23.3621,23.3773,113358.0
2020-01-10 13:30:00,30.82,30.87,30.79,30.85,69323.0,23.3773,23.4152,23.3546,23.4001,69323.0
2020-01-10 14:00:00,30.85,30.89,30.79,30.83,134120.0,23.4001,23.4304,23.3546,23.3849,134120.0
2020-01-10 14:30:00,30.83,30.84,30.79,30.8,106836.0,23.3849,23.3925,23.3546,23.3621,106836.0
2020-01-10 15:00:00,30.81,30.84,30.75,30.75,189982.0,23.3697,23.3925,23.3242,23.3242,189982.0
2020-01-10 15:30:00,30.76,30.82,30.65,30.66,626610.0,23.3318,23.3773,23.2484,23.256,626610.0
2020-01-13 09:30:00,30.68,30.78,30.5,30.6,255546.0,23.2711,23.347,23.1346,23.2104,255546.0
2020-01-13 10:00:00,30.6,30.65,30.55,30.65,274274.0,23.2104,23.2484,23.1725,23.2484,274274.0
2020-01-13 10:30:00,30.65,30.73,30.58,30.65,3431727.0,23.2484,23.3091,23.1953,23.2484,3431727.0
2020-01-13 11:00:00,30.65,30.98,30.64,30.82,541227.0,23.2484,23.4987,23.2408,23.3773,541227.0
2020-01-13 11:30:00,30.82,30.95,30.82,30.95,299783.0,23.3773,23.4759,23.3773,23.4759,299783.0
2020-01-13 12:00:00,30.95,30.95,30.83,30.84,150697.0,23.4759,23.4759,23.3849,23.3925,150697.0
2020-01-13 12:30:00,30.84,30.85,30.72,30.72,116560.0,23.3925,23.4001,23.3015,23.3015,116560.0
2020-01-13 13:00:00,30.72,30.75,30.67,30.75,100695.0,23.3015,23.3242,23.2635,23.3242,100695.0
2020-01-13 13:30:00,30.74,30.76,30.68,30.72,87296.0,23.3166,23.3318,23.2711,23.3015,87296.0
2020-01-13 14:00:00,30.72,30.85,30.72,30.81,99744.0,23.3015,23.4001,23.3015,23.3697,99744.0
2020-01-13 14:30:00,30.8,30.86,30.74,30.74,65783.0,23.3621,23.4077,23.3166,23.3166,65783.0
2020-01-13 15:00:00,30.74,30.77,30.68,30.69,112037.0,23.3166,23.3394,23.2711,23.2787,112037.0
2020-01-13 15:30:00,30.68,30.86,30.68,30.83,576228.0,23.2711,23.4077,23.2711,23.3849,576228.0
2020-01-14 09:30:00,30.85,30.88,30.71,30.87,88391.0,23.4001,23.4228,23.2939,23.4152,88391.0
2020-01-14 10:00:00,30.86,30.87,30.68,30.72,79311.0,23.4077,23.4152,23.2711,23.3015,79311.0
2020-01-14 10:30:00,30.73,30.9,30.71,30.89,64571.0,23.3091,23.438,23.2939,23.4304,64571.0
2020-01-14 11:00:00,30.88,30.92,30.8,30.82,59265.0,23.4228,23.4532,23.3621,23.3773,59265.0
2020-01-14 11:30:00,30.82,30.84,30.71,30.73,57182.0,23.3773,23.3925,23.2939,23.3091,57182.0
2020-01-14 12:00:00,30.73,30.74,30.66,30.67,76962.0,23.3091,23.3166,23.256,23.2635,76962.0
2020-01-14 12:30:00,30.67,30.73,30.66,30.69,64336.0,23.2635,23.3091,23.256,23.2787,64336.0
2020-01-14 13:00:00,30.69,30.7,30.52,30.53,193804.0,23.2787,23.2863,23.1498,23.1573,193804.0
2020-01-14 13:30:00,30.53,30.59,30.37,30.54,395000.0,23.1573,23.2029,23.036,23.1649,395000.0
2020-01-14 14:00:00,30.54,30.59,30.5,30.57,97352.0,23.1649,23.2029,23.1346,23.1877,97352.0
2020-01-14 14:30:00,30.57,30.67,30.55,30.6,86946.0,23.1877,23.2635,23.1725,23.2104,86946.0
2020-01-14 15:00:00,30.6,30.7,30.59,30.64,168099.0,23.2104,23.2863,23.2029,23.2408,168099.0
2020-01-14 15:30:00,30.63,30.66,30.55,30.59,250802.0,23.2332,23.256,23.1725,23.2029,250802.0
2020-01-15 09:30:00,30.6,30.83,30.6,30.8,133747.0,23.2104,23.3849,23.2104,23.3621,133747.0
2020-01-15 10:00:00,30.78,30.79,30.63,30.73,77358.0,23.347,23.3546,23.2332,23.3091,77358.0
2020-01-15 10:30:00,30.73,30.83,30.72,30.73,117096.0,23.3091,23.3849,23.3015,23.3091,117096.0
2020-01-15 11:00:00,30.74,30.78,30.7,30.78,64114.0,23.3166,23.347,23.2863,23.347,64114.0
2020-01-15 11:30:00,30.78,30.84,30.76,30.77,101511.0,23.347,23.3925,23.3318,23.3394,101511.0
2020-01-15 12:00:00,30.77,30.77,30.68,30.71,75196.0,23.3394,23.3394,23.2711,23.2939,75196.0
2020-01-15 12:30:00,30.71,30.77,30.7,30.73,47579.0,23.2939,23.3394,23.2863,23.3091,47579.0
2020-01-15 13:00:00,30.73,30.75,30.71,30.73,45426.0,23.3091,23.3242,23.2939,23.3091,45426.0
2020-01-15 13:30:00,30.74,30.84,30.72,30.78,81500.0,23.3166,23.3925,23.3015,23.347,81500.0
2020-01-15 14:00:00,30.78,30.83,30.73,30.83,85525.0,23.347,23.3849,23.3091,23.3849,85525.0
2020-01-15 14:30:00,30.83,30.84,30.79,30.82,74930.0,23.3849,23.3925,23.3546,23.3773,74930.0
2020-01-15 15:00:00,30.81,30.82,30.75,30.76,110680.0,23.3697,23.3773,23.3242,23.3318,110680.0
2020-01-15 15:30:00,30.76,30.8,30.71,30.79,343250.0,23.3318,23.3621,23.2939,23.3546,343250.0
2020-01-16 09:30:00,30.83,31.08,30.76,31.0,176370.0,23.3849,23.5745,23.3318,23.5138,176370.0
2020-01-16 10:00:00,31.0,31.1,30.99,31.06,182304.0,23.5138,23.5897,23.5063,23.5594,182304.0
2020-01-16 10:30:00,31.06,31.13,31.02,31.05,147076.0,23.5594,23.6125,23.529,23.5518,147076.0
2020-01-16 11:00:00,31.05,31.15,31.05,31.09,66715.0,23.5518,23.6276,23.5518,23.5821,66715.0
2020-01-16 11:30:00,31.08,31.09,31.01,31.01,65586.0,23.5745,23.5821,23.5214,23.5214,65586.0
2020-01-16 12:00:00,31.01,31.09,31.0,31.05,58571.0,23.5214,23.5821,23.5138,23.5518,58571.0
2020-01-16 12:30:00,31.05,31.15,31.04,31.12,69858.0,23.5518,23.6276,23.5442,23.6049,69858.0
2020-01-16 13:00:00,31.12,31.14,31.08,31.1,56647.0,23.6049,23.62,23.5745,23.5897,56647.0
2020-01-16 13:30:00,31.1,31.14,31.07,31.14,56805.0,23.5897,23.62,23.5669,23.62,56805.0
2020-01-16 14:00:00,31.13,31.14,31.08,31.12,75221.0,23.6125,23.62,23.5745,23.6049,75221.0
2020-01-16 14:30:00,31.12,31.13,31.02,31.08,68646.0,23.6049,23.6125,23.529,23.5745,68646.0
2020-01-16 15:00:00,31.07,31.07,31.02,31.02,61371.0,23.5669,23.5669,23.529,23.529,61371.0
2020-01-16 15:30:00,31.03,31.14,31.0,31.13,308430.0,23.5366,23.62,23.5138,23.6125,308430.0
2020-01-17 09:30:00,31.2,31.43,31.13,31.37,269321.0,23.6656,23.84,23.6125,23.7945,269321.0
2020-01-17 10:00:00,31.38,31.43,31.31,31.38,80608.0,23.8021,23.84,23.749,23.8021,80608.0
2020-01-17 10:30:00,31.38,31.53,31.37,31.51,91465.0,23.8021,23.9159,23.7945,23.9007,91465.0
2020-01-17 11:00:00,31.53,31.53,31.45,31.46,92879.0,23.9159,23.9159,23.8552,23.8628,92879.0
2020-01-17 11:30:00,31.46,31.53,31.44,31.52,62564.0,23.8628,23.9159,23.8476,23.9083,62564.0
2020-01-17 12:00:00,31.52,31.54,31.44,31.49,80288.0,23.9083,23.9234,23.8476,23.8855,80288.0
2020-01-17 12:30:00,31.49,31.5,31.46,31.49,46291.0,23.8855,23.8931,23.8628,23.8855,46291.0
2020-01-17 13:00:00,31.48,31.53,31.46,31.47,55078.0,23.8779,23.9159,23.8628,23.8704,55078.0
2020-01-17 13:30:00,31.48,31.49,31.43,31.46,58295.0,23.8779,23.8855,23.84,23.8628,58295.0
2020-01-17 14:00:00,31.46,31.49,31.39,31.42,149480.0,23.8628,23.8855,23.8097,23.8324,149480.0
2020-01-17 14:30:00,31.43,31.49,31.39,31.49,87082.0,23.84,23.8855,23.8097,23.8855,87082.0
2020-01-17 15:00:00,31.49,31.49,31.4,31.43,117213.0,23.8855,23.8855,23.8173,23.84,117213.0
2020-01-17 15:30:00,31.42,31.44,31.29,31.38,491034.0,23.8324,23.8476,23.7338,23.8021,491034.0
2020-01-21 09:30:00,31.39,31.52,31.32,31.46,181495.0,23.8097,23.9083,23.7566,23.8628,181495.0
2020-01-21 10:00:00,31.47,31.58,31.47,31.57,125830.0,23.8704,23.9538,23.8704,23.9462,125830.0
2020-01-21 10:30:00,31.57,31.58,31.43,31.53,155234.0,23.9462,23.9538,23.84,23.9159,155234.0
2020-01-21 11:00:00,31.53,31.62,31.52,31.59,149100.0,23.9159,23.9841,23.9083,23.9614,149100.0
2020-01-21 11:30:00,31.59,31.67,31.56,31.63,130155.0,23.9614,24.0221,23.9386,23.9917,130155.0
2020-01-21 12:00:00,31.63,31.63,31.57,31.61,63182.0,23.9917,23.9917,23.9462,23.9765,63182.0
2020-01-21 12:30:00,31.62,31.69,31.62,31.68,51699.0,23.9841,24.0372,23.9841,24.0296,51699.0
2020-01-21 13:00:00,31.69,31.7,31.62,31.66,64808.0,24.0372,24.0448,23.9841,24.0145,64808.0
2020-01-21 13:30:00,31.66,31.76,31.63,31.76,138922.0,24.0145,24.0903,23.9917,24.0903,138922.0
2020-01-21 14:00:00,31.76,31.78,31.73,31.77,177316.0,24.0903,24.1055,24.0676,24.0979,177316.0
2020-01-21 14:30:00,31.78,31.81,31.72,31.75,263292.0,24.1055,24.1282,24.06,24.0827,263292.0
2020-01-21 15:00:00,31.74,31.77,31.62,31.64,116515.0,24.0751,24.0979,23.9841,23.9993,116515.0
2020-01-21 15:30:00,31.64,31.67,31.54,31.67,342965.0,23.9993,24.0221,23.9234,24.0221,342965.0
2020-01-22 09:30:00,31.85,31.85,31.71,31.78,113624.0,24.1586,24.1586,24.0524,24.1055,113624.0
2020-01-22 10:00:00,31.78,31.87,31.75,31.79,209000.0,24.1055,24.1738,24.0827,24.1131,209000.0
2020-01-22 10:30:00,31.79,31.87,31.78,31.84,99463.0,24.1131,24.1738,24.1055,24.151,99463.0
2020-01-22 11:00:00,31.83,31.93,31.82,31.9,136561.0,24.1434,24.2193,24.1358,24.1965,136561.0
2020-01-22 11:30:00,31.9,31.91,31.77,31.81,206651.0,24.1965,24.2041,24.0979,24.1282,206651.0
2020-01-22 12:00:00,31.82,31.84,31.76,31.82,103417.0,24.1358,24.151,24.0903,24.1358,103417.0
2020-01-22 12:30:00,31.82,31.9,31.81,31.88,81466.0,24.1358,24.1965,24.1282,24.1813,81466.0
2020-01-22 13:00:00,31.88,31.89,31.75,31.76,61280.0,24.1813,24.1889,24.0827,24.0903,61280.0
2020-01-22 13:30:00,31.75,31.75,31.68,31.71,65888.0,24.0827,24.0827,24.0296,24.0524,65888.0
2020-01-22 14:00:00,31.72,31.78,31.71,31.78,56390.0,24.06,24.1055,24.0524,24.1055,56390.0
2020-01-22 14:30:00,31.78,31.81,31.75,31.78,62468.0,24.1055,24.1282,24.0827,24.1055,62468.0
2020-01-22 15:00:00,31.78,31.78,31.69,31.71,67417.0,24.1055,24.1055,24.0372,24.0524,67417.0
2020-01-22 15:30:00,31.72,31.77,31.65,31.76,311925.0,24.06,24.0979,24.0069,24.0903,311925.0
2020-01-23 09:30:00,31.72,31.74,31.56,31.69,109954.0,24.06,24.0751,23.9386,24.0372,109954.0
2020-01-23 10:00:00,31.69,31.81,31.68,31.76,71088.0,24.0372,24.1282,24.0296,24.0903,71088.0
2020-01-23 10:30:00,31.78,31.86,31.76,31.81,57831.0,24.1055,24.1662,24.0903,24.1282,57831.0
2020-01-23 11:00:00,31.82,31.84,31.76,31.79,49242.0,24.1358,24.151,24.0903,24.1131,49242.0
2020-01-23 11:30:00,31.79,31.87,31.79,31.82,44835.0,24.1131,24.1738,24.1131,24.1358,44835.0
2020-01-23 12:00:00,31.82,31.92,31.81,31.86,46973.0,24.1358,24.2117,24.1282,24.1662,46973.0
2020-01-23 12:30:00,31.86,31.87,31.78,31.81,96343.0,24.1662,24.1738,24.1055,24.1282,96343.0
2020-01-23 13:00:00,31.81,31.87,31.79,31.85,45355.0,24.1282,24.1738,24.1131,24.1586,45355.0
2020-01-23 13:30:00,31.84,31.9,31.82,31.85,66468.0,24.151,24.1965,24.1358,24.1586,66468.0
2020-01-23 14:00:00,31.85,31.93,31.84,31.92,39574.0,24.1586,24.2193,24.151,24.2117,39574.0
2020-01-23 14:30:00,31.92,31.92,31.88,31.92,36768.0,24.2117,24.2117,24.1813,24.2117,36768.0
2020-01-23 15:00:00,31.92,31.96,31.91,31.95,65860.0,24.2117,24.242,24.2041,24.2344,65860.0
2020-01-23 15:30:00,31.94,31.95,31.86,31.87,209330.0,24.2269,24.2344,24.1662,24.1738,209330.0
2020-01-24 09:30:00,31.9,31.91,31.75,31.88,171390.0,24.1965,24.2041,24.0827,24.1813,171390.0
2020-01-24 10:00:00,31.88,31.94,31.82,31.83,263988.0,24.1813,24.2269,24.1358,24.1434,263988.0
2020-01-24 10:30:00,31.83,31.84,31.55,31.6,269076.0,24.1434,24.151,23.931,23.969,269076.0
2020-01-24 11:00:00,31.6,31.61,31.52,31.55,228046.0,23.969,23.9765,23.9083,23.931,228046.0
2020-01-24 11:30:00,31.55,31.6,31.5,31.54,129627.0,23.931,23.969,23.8931,23.9234,129627.0
2020-01-24 12:00:00,31.54,31.62,31.52,31.58,216609.0,23.9234,23.9841,23.9083,23.9538,216609.0
2020-01-24 12:30:00,31.57,31.62,31.51,31.55,151403.0,23.9462,23.9841,23.9007,23.931,151403.0
2020-01-24 13:00:00,31.56,31.59,31.53,31.56,61064.0,23.9386,23.9614,23.9159,23.9386,61064.0
2020-01-24 13:30:00,31.56,31.6,31.54,31.59,58999.0,23.9386,23.969,23.9234,23.9614,58999.0
2020-01-24 14:00:00,31.58,31.66,31.58,31.61,79999.0,23.9538,24.0145,23.9538,23.9765,79999.0
2020-01-24 14:30:00,31.61,31.63,31.55,31.59,80387.0,23.9765,23.9917,23.931,23.9614,80387.0
2020-01-24 15:00:00,31.59,31.63,31.58,31.59,94689.0,23.9614,23.9917,23.9538,23.9614,94689.0
2020-01-24 15:30:00,31.59,31.6,31.47,31.55,390399.0,23.9614,23.969,23.8704,23.931,390399.0
2020-01-27 09:30:00,31.3,31.65,31.26,31.64,357770.0,23.7414,24.0069,23.7111,23.9993,357770.0
2020-01-27 10:00:00,31.63,31.69,31.55,31.67,279745.0,23.9917,24.0372,23.931,24.0221,279745.0
2020-01-27 10:30:00,31.68,31.79,31.61,31.74,127660.0,24.0296,24.1131,23.9765,24.0751,127660.0
2020-01-27 11:00:00,31.75,31.86,31.72,31.82,92844.0,24.0827,24.1662,24.06,24.1358,92844.0
2020-01-27 11:30:00,31.83,31.95,31.75,31.89,314987.0,24.1434,24.2344,24.0827,24.1889,314987.0
2020-01-27 12:00:00,31.89,31.91,31.82,31.89,82733.0,24.1889,24.2041,24.1358,24.1889,82733.0
2020-01-27 12:30:00,31.89,31.9,31.76,31.76,63463.0,24.1889,24.1965,24.0903,24.0903,63463.0
2020-01-27 13:00:00,31.75,31.79,31.73,31.73,58403.0,24.0827,24.1131,24.0676,24.0676,58403.0
2020-01-27 13:30:00,31.73,31.73,31.67,31.68,53461.0,24.0676,24.0676,24.0221,24.0296,53461.0
2020-01-27 14:00:00,31.67,31.76,31.63,31.72,72885.0,24.0221,24.0903,23.9917,24.06,72885.0
2020-01-27 14:30:00,31.72,31.73,31.66,31.68,91096.0,24.06,24.0676,24.0145,24.0296,91096.0
2020-01-27 15:00:00,31.69,31.77,31.67,31.77,102379.0,24.0372,24.0979,24.0221,24.0979,102379.0
2020-01-27 15:30:00,31.76,31.77,31.59,31.63,316791.0,24.0903,24.0979,23.9614,23.9917,316791.0
2020-01-28 09:30:00,31.72,31.83,31.68,31.83,113349.0,24.06,24.1434,24.0296,24.1434,113349.0
2020-01-28 10:00:00,31.85,32.01,31.85,31.96,148964.0,24.1586,24.2799,24.1586,24.242,148964.0
2020-01-28 10:30:00,31.97,32.0,31.93,31.98,150356.0,24.2496,24.2724,24.2193,24.2572,150356.0
2020-01-28 11:00:00,31.99,32.02,31.96,31.99,112812.0,24.2648,24.2875,24.242,24.2648,112812.0
2020-01-28 11:30:00,32.0,32.01,31.89,31.96,102941.0,24.2724,24.2799,24.1889,24.242,102941.0
2020-01-28 12:00:00,31.97,32.04,31.97,32.03,85774.0,24.2496,24.3027,24.2496,24.2951,85774.0
2020-01-28 12:30:00,32.03,32.05,31.99,32.01,61206.0,24.2951,24.3103,24.2648,24.2799,61206.0
2020-01-28 13:00:00,32.02,32.04,31.99,32.01,84744.0,24.2875,24.3027,24.2648,24.2799,84744.0
2020-01-28 13:30:00,32.02,32.02,31.99,32.02,50135.0,24.2875,24.2875,24.2648,24.2875,50135.0
2020-01-28 14:00:00,32.02,32.09,32.02,32.08,63279.0,24.2875,24.3406,24.2875,24.333,63279.0
2020-01-28 14:30:00,32.07,32.11,32.06,32.09,52140.0,24.3255,24.3558,24.3179,24.3406,52140.0
2020-01-28 15:00:00,32.09,32.09,32.03,32.04,91184.0,24.3406,24.3406,24.2951,24.3027,91184.0
2020-01-28 15:30:00,32.05,32.06,31.93,31.97,322104.0,24.3103,24.3179,24.2193,24.2496,322104.0
2020-01-29 09:30:00,32.01,32.05,31.9,31.94,74499.0,24.2799,24.3103,24.1965,24.2269,74499.0
2020-01-29 10:00:00,31.96,31.97,31.87,31.91,61765.0,24.242,24.2496,24.1738,24.2041,61765.0
2020-01-29 10:30:00,31.91,31.92,31.79,31.8,54805.0,24.2041,24.2117,24.1131,24.1207,54805.0
2020-01-29 11:00:00,31.81,31.88,31.79,31.88,44921.0,24.1282,24.1813,24.1131,24.1813,44921.0
2020-01-29 11:30:00,31.88,31.89,31.83,31.87,36960.0,24.1813,24.1889,24.1434,24.1738,36960.0
2020-01-29 12:00:00,31.86,31.9,31.86,31.87,32846.0,24.1662,24.1965,24.1662,24.1738,32846.0
2020-01-29 12:30:00,31.87,31.87,31.8,31.83,36463.0,24.1738,24.1738,24.1207,24.1434,36463.0
2020-01-29 13:00:00,31.83,31.85,31.73,31.74,59550.0,24.1434,24.1586,24.0676,24.0751,59550.0
2020-01-29 13:30:00,31.74,31.74,31.66,31.74,94023.0,24.0751,24.0751,24.0145,24.0751,94023.0
2020-01-29 14:00:00,31.72,31.76,31.69,31.73,58491.0,24.06,24.0903,24.0372,24.0676,58491.0
2020-01-29 14:30:00,31.73,31.75,31.65,31.69,116642.0,24.0676,24.0827,24.0069,24.0372,116642.0
2020-01-29 15:00:00,31.7,31.7,31.58,31.58,101149.0,24.0448,24.0448,23.9538,23.9538,101149.0
2020-01-29 15:30:00,31.59,31.71,31.55,31.7,394963.0,23.9614,24.0524,23.931,24.0448,394963.0
2020-01-30 09:30:00,31.69,31.8,31.56,31.72,176043.0,24.0372,24.1207,23.9386,24.06,176043.0
2020-01-30 10:00:00,31.73,31.82,31.62,31.66,56947.0,24.0676,24.1358,23.9841,24.0145,56947.0
2020-01-30 10:30:00,31.66,31.77,31.66,31.71,62521.0,24.0145,24.0979,24.0145,24.0524,62521.0
2020-01-30 11:00:00,31.72,31.9,31.7,31.81,110202.0,24.06,24.1965,24.0448,24.1282,110202.0
2020-01-30 11:30:00,31.8,31.92,31.78,31.9,81859.0,24.1207,24.2117,24.1055,24.1965,81859.0
2020-01-30 12:00:00,31.88,31.88,31.82,31.84,49934.0,24.1813,24.1813,24.1358,24.151,49934.0
2020-01-30 12:30:00,31.83,31.84,31.76,31.84,46460.0,24.1434,24.151,24.0903,24.151,46460.0
2020-01-30 13:00:00,31.84,31.89,31.81,31.89,60141.0,24.151,24.1889,24.1282,24.1889,60141.0
2020-01-30 13:30:00,31.89,31.89,31.8,31.81,178493.0,24.1889,24.1889,24.1207,24.1282,178493.0
2020-01-30 14:00:00,31.82,31.82,31.71,31.73,97860.0,24.1358,24.1358,24.0524,24.0676,97860.0
2020-01-30 14:30:00,31.72,31.82,31.71,31.8,88990.0,24.06,24.1358,24.0524,24.1207,88990.0
2020-01-30 15:00:00,31.8,31.86,31.78,31.8,62506.0,24.1207,24.1662,24.1055,24.1207,62506.0
2020-01-30 15:30:00,31.81,31.92,31.78,31.9,331344.0,24.1282,24.2117,24.1055,24.1965,331344.0
2020-01-31 09:30:00,31.87,31.96,31.79,31.85,127399.0,24.1738,24.242,24.1131,24.1586,127399.0
2020-01-31 10:00:00,31.85,31.85,31.75,31.78,99706.0,24.1586,24.1586,24.0827,24.1055,99706.0
2020-01-31 10:30:00,31.78,31.82,31.75,31.79,131775.0,24.1055,24.1358,24.0827,24.1131,131775.0
2020-01-31 11:00:00,31.79,31.8,31.66,31.66,229265.0,24.1131,24.1207,24.0145,24.0145,229265.0
2020-01-31 11:30:00,31.67,31.74,31.62,31.71,94385.0,24.0221,24.0751,23.9841,24.0524,94385.0
2020-01-31 12:00:00,31.71,31.78,31.67,31.69,57837.0,24.0524,24.1055,24.0221,24.0372,57837.0
2020-01-31 12:30:00,31.69,31.72,31.6,31.69,164878.0,24.0372,24.06,23.969,24.0372,164878.0
2020-01-31 13:00:00,31.69,31.7,31.59,31.63,71157.0,24.0372,24.0448,23.9614,23.9917,71157.0
2020-01-31 13:30:00,31.63,31.69,31.6,31.68,56803.0,23.9917,24.0372,23.969,24.0296,56803.0
2020-01-31 14:00:00,31.68,31.74,31.67,31.71,77145.0,24.0296,24.0751,24.0221,24.0524,77145.0
2020-01-31 14:30:00,31.71,31.77,31.67,31.69,89107.0,24.0524,24.0979,24.0221,24.0372,89107.0
2020-01-31 15:00:00,31.69,31.71,31.59,31.6,140504.0,24.0372,24.0524,23.9614,23.969,140504.0
2020-01-31 15:30:00,31.61,31.65,31.54,31.58,377408.0,23.9765,24.0069,23.9234,23.9538,377408.0
2020-02-03 09:30:00,31.69,31.75,31.56,31.65,167793.0,24.0372,24.0827,23.9386,24.0069,167793.0
2020-02-03 10:00:00,31.66,31.83,31.64,31.74,100570.0,24.0145,24.1434,23.9993,24.0751,100570.0
2020-02-03 10:30:00,31.74,31.75,31.64,31.68,89648.0,24.0751,24.0827,23.9993,24.0296,89648.0
2020-02-03 11:00:00,31.68,31.69,31.65,31.66,58130.0,24.0296,24.0372,24.0069,24.0145,58130.0
2020-02-03 11:30:00,31.67,31.71,31.63,31.71,86117.0,24.0221,24.0524,23.9917,24.0524,86117.0
2020-02-03 12:00:00,31.71,31.81,31.69,31.8,79239.0,24.0524,24.1282,24.0372,24.1207,79239.0
2020-02-03 12:30:00,31.81,31.85,31.8,31.83,58721.0,24.1282,24.1586,24.1207,24.1434,58721.0
2020-02-03 13:00:00,31.84,31.86,31.8,31.81,56946.0,24.151,24.1662,24.1207,24.1282,56946.0
2020-02-03 13:30:00,31.8,31.86,31.79,31.85,62710.0,24.1207,24.1662,24.1131,24.1586,62710.0
2020-02-03 14:00:00,31.85,31.86,31.82,31.85,69466.0,24.1586,24.1662,24.1358,24.1586,69466.0
2020-02-03 14:30:00,31.85,31.85,31.78,31.84,94700.0,24.1586,24.1586,24.1055,24.151,94700.0
2020-02-03 15:00:00,31.84,31.98,31.83,31.98,99246.0,24.151,24.2572,24.1434,24.2572,99246.0
2020-02-03 15:30:00,31.98,31.98,31.78,31.85,506604.0,24.2572,24.2572,24.1055,24.1586,506604.0
2020-02-04 09:30:00,31.89,32.18,31.81,32.14,142365.0,24.1889,24.4089,24.1282,24.3786,142365.0
2020-02-04 10:00:00,32.15,32.18,32.0,32.04,198308.0,24.3861,24.4089,24.2724,24.3027,198308.0
2020-02-04 10:30:00,32.05,32.06,31.96,31.97,50141.0,24.3103,24.3179,24.242,24.2496,50141.0
2020-02-04 11:00:00,31.97,32.12,31.96,32.07,152164.0,24.2496,24.3634,24.242,24.3255,152164.0
2020-02-04 11:30:00,32.07,32.09,32.02,32.04,85069.0,24.3255,24.3406,24.2875,24.3027,85069.0
2020-02-04 12:00:00,32.04,32.09,32.03,32.07,45223.0,24.3027,24.3406,24.2951,24.3255,45223.0
2020-02-04 12:30:00,32.07,32.07,32.0,32.03,40062.0,24.3255,24.3255,24.2724,24.2951,40062.0
2020-02-04 13:00:00,32.03,32.05,32.0,32.02,41675.0,24.2951,24.3103,24.2724,24.2875,41675.0
2020-02-04 13:30:00,32.02,32.07,32.0,32.05,47483.0,24.2875,24.3255,24.2724,24.3103,47483.0
2020-02-04 14:00:00,32.05,32.17,32.04,32.16,49054.0,24.3103,24.4013,24.3027,24.3937,49054.0
2020-02-04 14:30:00,32.16,32.23,32.15,32.21,50569.0,24.3937,24.4468,24.3861,24.4316,50569.0
2020-02-04 15:00:00,32.21,32.26,32.2,32.22,71128.0,24.4316,24.4696,24.4241,24.4392,71128.0
2020-02-04 15:30:00,32.22,32.25,32.16,32.25,306405.0,24.4392,24.462,24.3937,24.462,306405.0
2020-02-05 09:30:00,32.31,32.31,32.04,32.06,473398.0,24.5075,24.5075,24.3027,24.3179,473398.0
2020-02-05 10:00:00,32.09,32.11,32.0,32.06,107690.0,24.3406,24.3558,24.2724,24.3179,107690.0
2020-02-05 10:30:00,32.06,32.16,32.01,32.01,154635.0,24.3179,24.3937,24.2799,24.2799,154635.0
2020-02-05 11:00:00,32.01,32.1,31.94,31.96,186181.0,24.2799,24.3482,24.2269,24.242,186181.0
2020-02-05 11:30:00,31.95,31.98,31.91,31.92,99691.0,24.2344,24.2572,24.2041,24.2117,99691.0
2020-02-05 12:00:00,31.92,32.0,31.9,31.94,80894.0,24.2117,24.2724,24.1965,24.2269,80894.0
2020-02-05 12:30:00,31.94,31.94,31.88,31.92,85649.0,24.2269,24.2269,24.1813,24.2117,85649.0
2020-02-05 13:00:00,31.92,31.96,31.91,31.92,47679.0,24.2117,24.242,24.2041,24.2117,47679.0
2020-02-05 13:30:00,31.92,31.95,31.89,31.93,98559.0,24.2117,24.2344,24.1889,24.2193,98559.0
2020-02-05 14:00:00,31.93,31.93,31.82,31.85,133139.0,24.2193,24.2193,24.1358,24.1586,133139.0
2020-02-05 14:30:00,31.85,31.92,31.85,31.91,66620.0,24.1586,24.2117,24.1586,24.2041,66620.0
2020-02-05 15:00:00,31.9,31.99,31.88,31.94,74015.0,24.1965,24.2648,24.1813,24.2269,74015.0
2020-02-05 15:30:00,31.94,31.96,31.85,31.96,353873.0,24.2269,24.242,24.1586,24.242,353873.0
2020-02-06 09:30:00,32.09,32.34,32.03,32.13,192720.0,24.3406,24.5303,24.2951,24.371,192720.0
2020-02-06 10:00:00,32.12,32.15,32.0,32.02,148524.0,24.3634,24.3861,24.2724,24.2875,148524.0
2020-02-06 10:30:00,32.01,32.01,31.87,31.91,198966.0,24.2799,24.2799,24.1738,24.2041,198966.0
2020-02-06 11:00:00,31.91,31.95,31.85,31.92,95953.0,24.2041,24.2344,24.1586,24.2117,95953.0
2020-02-06 11:30:00,31.93,31.93,31.77,31.86,75979.0,24.2193,24.2193,24.0979,24.1662,75979.0
2020-02-06 12:00:00,31.86,31.88,31.79,31.88,61533.0,24.1662,24.1813,24.1131,24.1813,61533.0
2020-02-06 12:30:00,31.88,31.93,31.87,31.9,56242.0,24.1813,24.2193,24.1738,24.1965,56242.0
2020-02-06 13:00:00,31.91,32.01,31.89,31.96,34004.0,24.2041,24.2799,24.1889,24.242,34004.0
2020-02-06 13:30:00,31.96,31.96,31.89,31.93,31742.0,24.242,24.242,24.1889,24.2193,31742.0
2020-02-06 14:00:00,31.94,32.01,31.92,32.01,85713.0,24.2269,24.2799,24.2117,24.2799,85713.0
2020-02-06 14:30:00,32.01,32.01,31.97,31.98,48989.0,24.2799,24.2799,24.2496,24.2572,48989.0
2020-02-06 15:00:00,31.98,31.98,31.91,31.92,82277.0,24.2572,24.2572,24.2041,24.2117,82277.0
2020-02-06 15:30:00,31.92,31.96,31.87,31.94,260906.0,24.2117,24.242,24.1738,24.2269,260906.0
2020-02-07 09:30:00,31.97,32.11,31.88,32.0,123067.0,24.2496,24.3558,24.1813,24.2724,123067.0
2020-02-07 10:00:00,32.0,32.01,31.95,31.99,61477.0,24.2724,24.2799,24.2344,24.2648,61477.0
2020-02-07 10:30:00,31.99,32.01,31.92,31.96,53158.0,24.2648,24.2799,24.2117,24.242,53158.0
2020-02-07 11:00:00,31.96,32.01,31.94,31.99,49614.0,24.242,24.2799,24.2269,24.2648,49614.0
2020-02-07 11:30:00,31.99,31.99,31.92,31.97,47129.0,24.2648,24.2648,24.2117,24.2496,47129.0
2020-02-07 12:00:00,31.97,32.01,31.94,32.0,48761.0,24.2496,24.2799,24.2269,24.2724,48761.0
2020-02-07 12:30:00,32.0,32.01,31.94,32.0,41465.0,24.2724,24.2799,24.2269,24.2724,41465.0
2020-02-07 13:00:00,31.99,32.03,31.96,32.02,83442.0,24.2648,24.2951,24.242,24.2875,83442.0
2020-02-07 13:30:00,32.03,32.07,31.95,31.96,83975.0,24.2951,24.3255,24.2344,24.242,83975.0
2020-02-07 14:00:00,31.96,31.96,31.88,31.91,81719.0,24.242,24.242,24.1813,24.2041,81719.0
2020-02-07 14:30:00,31.91,31.92,31.88,31.89,65089.0,24.2041,24.2117,24.1813,24.1889,65089.0
2020-02-07 15:00:00,31.9,31.93,31.87,31.91,55723.0,24.1965,24.2193,24.1738,24.2041,55723.0
2020-02-07 15:30:00,31.91,31.93,31.83,31.83,246453.0,24.2041,24.2193,24.1434,24.1434,246453.0
2020-02-10 09:30:00,31.94,31.95,31.72,31.83,96130.0,24.2269,24.2344,24.06,24.1434,96130.0
2020-02-10 10:00:00,31.86,31.92,31.84,31.89,35000.0,24.1662,24.2117,24.151,24.1889,35000.0
2020-02-10 10:30:00,31.89,31.97,31.87,31.94,41479.0,24.1889,24.2496,24.1738,24.2269,41479.0
2020-02-10 11:00:00,31.94,31.99,31.94,31.95,42049.0,24.2269,24.2648,24.2269,24.2344,42049.0
2020-02-10 11:30:00,31.95,32.03,31.91,31.93,121472.0,24.2344,24.2951,24.2041,24.2193,121472.0
2020-02-10 12:00:00,31.93,32.1,31.88,32.09,168834.0,24.2193,24.3482,24.1813,24.3406,168834.0
2020-02-10 12:30:00,32.08,32.08,31.95,32.01,72907.0,24.333,24.333,24.2344,24.2799,72907.0
2020-02-10 13:00:00,32.01,32.04,31.95,32.04,48926.0,24.2799,24.3027,24.2344,24.3027,48926.0
2020-02-10 13:30:00,32.04,32.09,32.0,32.05,69053.0,24.3027,24.3406,24.2724,24.3103,69053.0
2020-02-10 14:00:00,32.05,32.05,31.95,31.96,90614.0,24.3103,24.3103,24.2344,24.242,90614.0
2020-02-10 14:30:00,31.96,32.0,31.95,31.97,61680.0,24.242,24.2724,24.2344,24.2496,61680.0
2020-02-10 15:00:00,31.97,32.0,31.96,31.99,72531.0,24.2496,24.2724,24.242,24.2648,72531.0
2020-02-10 15:30:00,32.0,32.0,31.92,31.97,238756.0,24.2724,24.2724,24.2117,24.2496,238756.0
2020-02-11 09:30:00,32.04,32.2,32.03,32.06,155320.0,24.3027,24.4241,24.2951,24.3179,155320.0
2020-02-11 10:00:00,32.05,32.16,31.98,32.11,91950.0,24.3103,24.3937,24.2572,24.3558,91950.0
2020-02-11 10:30:00,32.11,32.14,32.0,32.02,73436.0,24.3558,24.3786,24.2724,24.2875,73436.0
2020-02-11 11:00:00,32.02,32.06,31.92,32.05,96259.0,24.2875,24.3179,24.2117,24.3103,96259.0
2020-02-11 11:30:00,32.05,32.07,31.94,31.99,208777.0,24.3103,24.3255,24.2269,24.2648,208777.0
2020-02-11 12:00:00,31.98,32.03,31.97,31.97,74166.0,24.2572,24.2951,24.2496,24.2496,74166.0
2020-02-11 12:30:00,31.98,32.01,31.91,31.95,81048.0,24.2572,24.2799,24.2041,24.2344,81048.0
2020-02-11 13:00:00,31.95,31.99,31.9,31.92,56481.0,24.2344,24.2648,24.1965,24.2117,56481.0
2020-02-11 13:30:00,31.92,31.92,31.82,31.84,96414.0,24.2117,24.2117,24.1358,24.151,96414.0
2020-02-11 14:00:00,31.85,31.86,31.71,31.82,84149.0,24.1586,24.1662,24.0524,24.1358,84149.0
2020-02-11 14:30:00,31.83,31.84,31.76,31.82,118795.0,24.1434,24.151,24.0903,24.1358,118795.0
2020-02-11 15:00:00,31.82,31.83,31.76,31.81,104861.0,24.1358,24.1434,24.0903,24.1282,104861.0
2020-02-11 15:30:00,31.81,31.85,31.74,31.78,332621.0,24.1282,24.1586,24.0751,24.1055,332621.0
2020-02-12 09:30:00,31.79,31.83,31.62,31.67,140901.0,24.1131,24.1434,23.9841,24.0221,140901.0
2020-02-12 10:00:00,31.67,31.69,31.42,31.61,231280.0,24.0221,24.0372,23.8324,23.9765,231280.0
2020-02-12 10:30:00,31.62,31.7,31.55,31.64,118642.0,23.9841,24.0448,23.931,23.9993,118642.0
2020-02-12 11:00:00,31.64,31.72,31.55,31.72,145755.0,23.9993,24.06,23.931,24.06,145755.0
2020-02-12 11:30:00,31.71,31.84,31.71,31.75,141794.0,24.0524,24.151,24.0524,24.0827,141794.0
2020-02-12 12:00:00,31.75,31.78,31.68,31.73,134167.0,24.0827,24.1055,24.0296,24.0676,134167.0
2020-02-12 12:30:00,31.73,31.76,31.69,31.71,112748.0,24.0676,24.0903,24.0372,24.0524,112748.0
2020-02-12 13:00:00,31.71,31.76,31.69,31.73,113575.0,24.0524,24.0903,24.0372,24.0676,113575.0
2020-02-12 13:30:00,31.73,31.76,31.7,31.72,159949.0,24.0676,24.0903,24.0448,24.06,159949.0
2020-02-12 14:00:00,31.73,31.74,31.69,31.73,88205.0,24.0676,24.0751,24.0372,24.0676,88205.0
2020-02-12 14:30:00,31.73,31.74,31.71,31.73,101438.0,24.0676,24.0751,24.0524,24.0676,101438.0
2020-02-12 15:00:00,31.73,31.75,31.54,31.55,207721.0,24.0676,24.0827,23.9234,23.931,207721.0
2020-02-12 15:30:00,31.55,31.85,31.46,31.83,781713.0,23.931,24.1586,23.8628,24.1434,781713.0
2020-02-13 09:30:00,32.0,33.53,31.9,33.25,1421466.0,24.2724,25.4329,24.1965,25.2205,1421466.0
2020-02-13 10:00:00,33.28,33.39,33.06,33.11,964239.0,25.2433,25.3267,25.0764,25.1143,964239.0
2020-02-13 10:30:00,33.12,33.24,32.86,32.96,609533.0,25.1219,25.2129,24.9247,25.0005,609533.0
2020-02-13 11:00:00,32.95,32.96,32.65,32.74,318378.0,24.9929,25.0005,24.7654,24.8337,318378.0
2020-02-13 11:30:00,32.73,32.78,32.56,32.69,236152.0,24.8261,24.864,24.6971,24.7957,236152.0
2020-02-13 12:00:00,32.69,33.02,32.62,33.0,292709.0,24.7957,25.046,24.7426,25.0309,292709.0
2020-02-13 12:30:00,32.99,33.25,32.86,33.2,223428.0,25.0233,25.2205,24.9247,25.1826,223428.0
2020-02-13 13:00:00,33.18,33.4,33.1,33.34,328916.0,25.1674,25.3343,25.1067,25.2888,328916.0
2020-02-13 13:30:00,33.34,33.46,33.11,33.18,337656.0,25.2888,25.3798,25.1143,25.1674,337656.0
2020-02-13 14:00:00,33.18,33.28,33.14,33.2,191424.0,25.1674,25.2433,25.1371,25.1826,191424.0
2020-02-13 14:30:00,33.2,33.31,33.12,33.27,200308.0,25.1826,25.266,25.1219,25.2357,200308.0
2020-02-13 15:00:00,33.26,33.3,33.12,33.3,256733.0,25.2281,25.2584,25.1219,25.2584,256733.0
2020-02-13 15:30:00,33.29,33.38,33.05,33.34,781526.0,25.2508,25.3191,25.0688,25.2888,781526.0
2020-02-14 09:30:00,33.28,33.3,32.64,32.75,380350.0,25.2433,25.2584,24.7578,24.8412,380350.0
2020-02-14 10:00:00,32.77,32.98,32.65,32.98,235923.0,24.8564,25.0157,24.7654,25.0157,235923.0
2020-02-14 10:30:00,32.96,33.15,32.89,33.06,248073.0,25.0005,25.1446,24.9474,25.0764,248073.0
2020-02-14 11:00:00,33.05,33.06,32.93,32.98,121979.0,25.0688,25.0764,24.9778,25.0157,121979.0
2020-02-14 11:30:00,32.98,33.13,32.95,33.05,136499.0,25.0157,25.1295,24.9929,25.0688,136499.0
2020-02-14 12:00:00,33.05,33.07,32.89,32.93,104434.0,25.0688,25.084,24.9474,24.9778,104434.0
2020-02-14 12:30:00,32.93,32.97,32.85,32.9,96687.0,24.9778,25.0081,24.9171,24.955,96687.0
2020-02-14 13:00:00,32.91,32.93,32.79,32.84,121448.0,24.9626,24.9778,24.8716,24.9095,121448.0
2020-02-14 13:30:00,32.84,32.96,32.82,32.95,72449.0,24.9095,25.0005,24.8943,24.9929,72449.0
2020-02-14 14:00:00,32.96,33.0,32.93,32.97,76442.0,25.0005,25.0309,24.9778,25.0081,76442.0
2020-02-14 14:30:00,32.96,33.04,32.93,33.02,85070.0,25.0005,25.0612,24.9778,25.046,85070.0
2020-02-14 15:00:00,33.02,33.08,33.0,33.07,104043.0,25.046,25.0916,25.0309,25.084,104043.0
2020-02-14 15:30:00,33.07,33.17,32.94,33.15,543286.0,25.084,25.1598,24.9854,25.1446,543286.0
2020-02-18 09:30:00,33.21,33.69,33.09,33.51,390960.0,25.1902,25.5542,25.0991,25.4177,390960.0
2020-02-18 10:00:00,33.5,33.76,33.49,33.67,281627.0,25.4101,25.6073,25.4025,25.5391,281627.0
2020-02-18 10:30:00,33.68,33.95,33.64,33.93,304497.0,25.5467,25.7515,25.5163,25.7363,304497.0
2020-02-18 11:00:00,33.94,33.97,33.72,33.82,278563.0,25.7439,25.7666,25.577,25.6529,278563.0
2020-02-18 11:30:00,33.83,33.96,33.78,33.87,279011.0,25.6604,25.759,25.6225,25.6908,279011.0
2020-02-18 12:00:00,33.87,33.89,33.79,33.8,156312.0,25.6908,25.7059,25.6301,25.6377,156312.0
2020-02-18 12:30:00,33.8,33.85,33.71,33.72,128026.0,25.6377,25.6756,25.5694,25.577,128026.0
2020-02-18 13:00:00,33.71,33.78,33.64,33.7,157339.0,25.5694,25.6225,25.5163,25.5618,157339.0
2020-02-18 13:30:00,33.7,33.86,33.69,33.85,137475.0,25.5618,25.6832,25.5542,25.6756,137475.0
2020-02-18 14:00:00,33.85,33.91,33.84,33.89,137547.0,25.6756,25.7211,25.668,25.7059,137547.0
2020-02-18 14:30:00,33.89,33.96,33.86,33.95,135403.0,25.7059,25.759,25.6832,25.7515,135403.0
2020-02-18 15:00:00,33.94,34.04,33.92,33.95,250806.0,25.7439,25.8197,25.7287,25.7515,250806.0
2020-02-18 15:30:00,33.96,34.1,33.95,34.07,545430.0,25.759,25.8652,25.7515,25.8425,545430.0
2020-02-19 09:30:00,34.1,34.11,33.9,34.01,218782.0,25.8652,25.8728,25.7135,25.797,218782.0
2020-02-19 10:00:00,34.01,34.05,33.82,33.94,208988.0,25.797,25.8273,25.6529,25.7439,208988.0
2020-02-19 10:30:00,33.94,34.0,33.82,33.98,131392.0,25.7439,25.7894,25.6529,25.7742,131392.0
2020-02-19 11:00:00,33.98,34.09,33.98,34.08,183989.0,25.7742,25.8576,25.7742,25.8501,183989.0
2020-02-19 11:30:00,34.07,34.14,34.03,34.09,182386.0,25.8425,25.8956,25.8121,25.8576,182386.0
2020-02-19 12:00:00,34.09,34.11,34.04,34.08,130525.0,25.8576,25.8728,25.8197,25.8501,130525.0
2020-02-19 12:30:00,34.08,34.09,34.05,34.07,112112.0,25.8501,25.8576,25.8273,25.8425,112112.0
2020-02-19 13:00:00,34.07,34.1,34.04,34.04,113015.0,25.8425,25.8652,25.8197,25.8197,113015.0
2020-02-19 13:30:00,34.05,34.14,34.04,34.1,116559.0,25.8273,25.8956,25.8197,25.8652,116559.0
2020-02-19 14:00:00,34.09,34.12,34.04,34.04,70466.0,25.8576,25.8804,25.8197,25.8197,70466.0
2020-02-19 14:30:00,34.04,34.09,34.02,34.07,94513.0,25.8197,25.8576,25.8046,25.8425,94513.0
2020-02-19 15:00:00,34.07,34.07,34.0,34.01,135608.0,25.8425,25.8425,25.7894,25.797,135608.0
2020-02-19 15:30:00,34.01,34.01,33.8,33.8,502781.0,25.797,25.797,25.6377,25.6377,502781.0
2020-02-20 09:30:00,33.86,34.12,33.85,34.03,156836.0,25.6832,25.8804,25.6756,25.8121,156836.0
2020-02-20 10:00:00,34.04,34.13,34.04,34.09,140223.0,25.8197,25.888,25.8197,25.8576,140223.0
2020-02-20 10:30:00,34.09,34.16,34.07,34.09,149962.0,25.8576,25.9107,25.8425,25.8576,149962.0
2020-02-20 11:00:00,34.08,34.13,34.0,34.02,93742.0,25.8501,25.888,25.7894,25.8046,93742.0
2020-02-20 11:30:00,34.02,34.02,33.8,33.95,212318.0,25.8046,25.8046,25.6377,25.7515,212318.0
2020-02-20 12:00:00,33.94,34.09,33.92,34.06,89905.0,25.7439,25.8576,25.7287,25.8349,89905.0
2020-02-20 12:30:00,34.06,34.12,34.06,34.09,31806.0,25.8349,25.8804,25.8349,25.8576,31806.0
2020-02-20 13:00:00,34.09,34.2,34.08,34.19,107310.0,25.8576,25.9411,25.8501,25.9335,107310.0
2020-02-20 13:30:00,34.18,34.21,34.15,34.2,148250.0,25.9259,25.9487,25.9032,25.9411,148250.0
2020-02-20 14:00:00,34.2,34.25,34.14,34.2,122383.0,25.9411,25.979,25.8956,25.9411,122383.0
2020-02-20 14:30:00,34.2,34.32,34.18,34.28,101841.0,25.9411,26.0321,25.9259,26.0018,101841.0
2020-02-20 15:00:00,34.28,34.29,34.22,34.25,87758.0,26.0018,26.0094,25.9563,25.979,87758.0
2020-02-20 15:30:00,34.25,34.34,34.25,34.32,427976.0,25.979,26.0473,25.979,26.0321,427976.0
2020-02-21 09:30:00,34.25,34.35,34.15,34.23,249849.0,25.979,26.0549,25.9032,25.9638,249849.0
2020-02-21 10:00:00,34.23,34.31,34.1,34.3,220515.0,25.9638,26.0245,25.8652,26.0169,220515.0
2020-02-21 10:30:00,34.29,34.43,34.19,34.42,230479.0,26.0094,26.1155,25.9335,26.108,230479.0
2020-02-21 11:00:00,34.41,34.49,34.37,34.45,107468.0,26.1004,26.1611,26.07,26.1307,107468.0
2020-02-21 11:30:00,34.46,34.49,34.34,34.39,103945.0,26.1383,26.1611,26.0473,26.0852,103945.0
2020-02-21 12:00:00,34.39,34.43,34.36,34.38,47203.0,26.0852,26.1155,26.0624,26.0776,47203.0
2020-02-21 12:30:00,34.38,34.41,34.34,34.37,61690.0,26.0776,26.1004,26.0473,26.07,61690.0
2020-02-21 13:00:00,34.37,34.4,34.31,34.31,40371.0,26.07,26.0928,26.0245,26.0245,40371.0
2020-02-21 13:30:00,34.31,34.38,34.3,34.37,42562.0,26.0245,26.0776,26.0169,26.07,42562.0
2020-02-21 14:00:00,34.36,34.4,34.34,34.39,129709.0,26.0624,26.0928,26.0473,26.0852,129709.0
2020-02-21 14:30:00,34.39,34.39,34.31,34.34,70358.0,26.0852,26.0852,26.0245,26.0473,70358.0
2020-02-21 15:00:00,34.34,34.34,34.26,34.3,136709.0,26.0473,26.0473,25.9866,26.0169,136709.0
2020-02-21 15:30:00,34.3,34.46,34.29,34.45,382858.0,26.0169,26.1383,26.0094,26.1307,382858.0
2020-02-24 09:30:00,34.1,34.26,34.0,34.08,420303.0,25.8652,25.9866,25.7894,25.8501,420303.0
2020-02-24 10:00:00,34.07,34.12,33.92,34.01,165967.0,25.8425,25.8804,25.7287,25.797,165967.0
2020-02-24 10:30:00,34.01,34.15,33.99,33.99,142820.0,25.797,25.9032,25.7818,25.7818,142820.0
2020-02-24 11:00:00,33.99,34.02,33.8,33.82,227641.0,25.7818,25.8046,25.6377,25.6529,227641.0
2020-02-24 11:30:00,33.81,33.92,33.8,33.82,148871.0,25.6453,25.7287,25.6377,25.6529,148871.0
2020-02-24 12:00:00,33.82,33.83,33.69,33.7,105450.0,25.6529,25.6604,25.5542,25.5618,105450.0
2020-02-24 12:30:00,33.7,33.78,33.67,33.67,171826.0,25.5618,25.6225,25.5391,25.5391,171826.0
2020-02-24 13:00:00,33.66,33.7,33.6,33.65,119372.0,25.5315,25.5618,25.486,25.5239,119372.0
2020-02-24 13:30:00,33.65,33.81,33.59,33.79,134873.0,25.5239,25.6453,25.4784,25.6301,134873.0
2020-02-24 14:00:00,33.79,33.82,33.63,33.81,174284.0,25.6301,25.6529,25.5087,25.6453,174284.0
2020-02-24 14:30:00,33.8,33.84,33.73,33.76,207758.0,25.6377,25.668,25.5846,25.6073,207758.0
2020-02-24 15:00:00,33.77,33.79,33.67,33.73,134255.0,25.6149,25.6301,25.5391,25.5846,134255.0
2020-02-24 15:30:00,33.73,33.77,33.55,33.56,497577.0,25.5846,25.6149,25.4481,25.4556,497577.0
2020-02-25 09:30:00,33.67,33.77,33.43,33.51,239636.0,25.5391,25.6149,25.357,25.4177,239636.0
2020-02-25 10:00:00,33.5,33.63,33.39,33.42,114415.0,25.4101,25.5087,25.3267,25.3494,114415.0
2020-02-25 10:30:00,33.42,33.49,33.37,33.45,231574.0,25.3494,25.4025,25.3115,25.3722,231574.0
2020-02-25 11:00:00,33.45,33.45,33.25,33.29,160206.0,25.3722,25.3722,25.2205,25.2508,160206.0
2020-02-25 11:30:00,33.3,33.36,33.23,33.35,150400.0,25.2584,25.3039,25.2053,25.2964,150400.0
2020-02-25 12:00:00,33.36,33.43,33.23,33.26,140890.0,25.3039,25.357,25.2053,25.2281,140890.0
2020-02-25 12:30:00,33.25,33.32,33.09,33.16,162402.0,25.2205,25.2736,25.0991,25.1522,162402.0
2020-02-25 13:00:00,33.16,33.23,33.12,33.18,97271.0,25.1522,25.2053,25.1219,25.1674,97271.0
2020-02-25 13:30:00,33.17,33.25,33.16,33.19,137168.0,25.1598,25.2205,25.1522,25.175,137168.0
2020-02-25 14:00:00,33.19,33.21,32.99,33.01,214352.0,25.175,25.1902,25.0233,25.0385,214352.0
2020-02-25 14:30:00,33.0,33.16,32.93,33.1,154761.0,25.0309,25.1522,24.9778,25.1067,154761.0
2020-02-25 15:00:00,33.1,33.18,33.03,33.12,190779.0,25.1067,25.1674,25.0536,25.1219,190779.0
2020-02-25 15:30:00,33.11,33.12,32.95,32.96,434325.0,25.1143,25.1219,24.9929,25.0005,434325.0
2020-02-26 09:30:00,33.09,33.34,32.94,33.21,275925.0,25.0991,25.2888,24.9854,25.1902,275925.0
2020-02-26 10:00:00,33.19,33.37,33.11,33.22,179390.0,25.175,25.3115,25.1143,25.1977,179390.0
2020-02-26 10:30:00,33.25,33.46,33.24,33.41,293544.0,25.2205,25.3798,25.2129,25.3419,293544.0
2020-02-26 11:00:00,33.41,33.43,33.34,33.36,127870.0,25.3419,25.357,25.2888,25.3039,127870.0
2020-02-26 11:30:00,33.36,33.37,33.25,33.27,133049.0,25.3039,25.3115,25.2205,25.2357,133049.0
2020-02-26 12:00:00,33.27,33.28,32.98,33.01,122545.0,25.2357,25.2433,25.0157,25.0385,122545.0
2020-02-26 12:30:00,33.02,33.21,33.02,33.16,98611.0,25.046,25.1902,25.046,25.1522,98611.0
2020-02-26 13:00:00,33.16,33.2,33.12,33.16,73928.0,25.1522,25.1826,25.1219,25.1522,73928.0
2020-02-26 13:30:00,33.17,33.18,32.96,32.97,199604.0,25.1598,25.1674,25.0005,25.0081,199604.0
2020-02-26 14:00:00,32.96,33.25,32.95,33.2,184665.0,25.0005,25.2205,24.9929,25.1826,184665.0
2020-02-26 14:30:00,33.19,33.3,33.15,33.2,158728.0,25.175,25.2584,25.1446,25.1826,158728.0
2020-02-26 15:00:00,33.21,33.38,33.2,33.24,179863.0,25.1902,25.3191,25.1826,25.2129,179863.0
2020-02-26 15:30:00,33.24,33.28,33.05,33.06,538866.0,25.2129,25.2433,25.0688,25.0764,538866.0
2020-02-27 09:30:00,32.75,32.75,31.76,31.8,614878.0,24.8412,24.8412,24.0903,24.1207,614878.0
2020-02-27 10:00:00,31.8,31.85,31.45,31.58,467302.0,24.1207,24.1586,23.8552,23.9538,467302.0
2020-02-27 10:30:00,31.59,31.93,31.37,31.93,285092.0,23.9614,24.2193,23.7945,24.2193,285092.0
2020-02-27 11:00:00,31.92,32.05,31.81,31.87,137397.0,24.2117,24.3103,24.1282,24.1738,137397.0
2020-02-27 11:30:00,31.85,31.93,31.7,31.92,129370.0,24.1586,24.2193,24.0448,24.2117,129370.0
2020-02-27 12:00:00,31.92,32.16,31.87,32.05,220549.0,24.2117,24.3937,24.1738,24.3103,220549.0
2020-02-27 12:30:00,32.05,32.38,32.04,32.28,295146.0,24.3103,24.5606,24.3027,24.4847,295146.0
2020-02-27 13:00:00,32.27,32.53,32.27,32.37,331042.0,24.4772,24.6744,24.4772,24.553,331042.0
2020-02-27 13:30:00,32.37,32.38,31.95,31.99,157658.0,24.553,24.5606,24.2344,24.2648,157658.0
2020-02-27 14:00:00,31.98,31.99,31.8,31.88,195223.0,24.2572,24.2648,24.1207,24.1813,195223.0
2020-02-27 14:30:00,31.87,31.87,31.65,31.67,336507.0,24.1738,24.1738,24.0069,24.0221,336507.0
2020-02-27 15:00:00,31.66,31.83,31.61,31.71,273671.0,24.0145,24.1434,23.9765,24.0524,273671.0
2020-02-27 15:30:00,31.71,31.73,31.2,31.2,940392.0,24.0524,24.0676,23.6656,23.6656,940392.0
2020-02-28 09:30:00,30.75,30.82,29.46,29.57,860875.0,23.3242,23.3773,22.3457,22.4292,860875.0
2020-02-28 10:00:00,29.57,29.64,29.08,29.45,582564.0,22.4292,22.4823,22.0575,22.3382,582564.0
2020-02-28 10:30:00,29.47,30.06,29.45,29.95,551292.0,22.3533,22.8008,22.3382,22.7174,551292.0
2020-02-28 11:00:00,29.94,30.27,29.8,30.14,417621.0,22.7098,22.9601,22.6036,22.8615,417621.0
2020-02-28 11:30:00,30.15,30.49,30.02,30.13,398773.0,22.8691,23.127,22.7705,22.8539,398773.0
2020-02-28 12:00:00,30.11,30.27,29.97,30.27,185953.0,22.8388,22.9601,22.7326,22.9601,185953.0
2020-02-28 12:30:00,30.28,30.46,30.18,30.34,285415.0,22.9677,23.1043,22.8919,23.0132,285415.0
2020-02-28 13:00:00,30.32,30.4,30.24,30.32,205771.0,22.9981,23.0587,22.9374,22.9981,205771.0
2020-02-28 13:30:00,30.31,30.31,30.0,30.06,252597.0,22.9905,22.9905,22.7553,22.8008,252597.0
2020-02-28 14:00:00,30.06,30.19,29.92,30.07,260502.0,22.8008,22.8995,22.6947,22.8084,260502.0
2020-02-28 14:30:00,30.08,30.41,30.03,30.26,323972.0,22.816,23.0663,22.7781,22.9526,323972.0
2020-02-28 15:00:00,30.26,30.37,30.09,30.11,359192.0,22.9526,23.036,22.8236,22.8388,359192.0
2020-02-28 15:30:00,30.1,30.44,29.95,30.43,1047186.0,22.8312,23.0891,22.7174,23.0815,1047186.0
2020-03-02 09:30:00,30.63,30.7,30.18,30.26,436425.0,23.2332,23.2863,22.8919,22.9526,436425.0
2020-03-02 10:00:00,30.28,30.42,30.11,30.42,360269.0,22.9677,23.0739,22.8388,23.0739,360269.0
2020-03-02 10:30:00,30.44,30.82,30.31,30.69,188837.0,23.0891,23.3773,22.9905,23.2787,188837.0
2020-03-02 11:00:00,30.69,31.17,30.69,31.12,248658.0,23.2787,23.6428,23.2787,23.6049,248658.0
2020-03-02 11:30:00,31.11,31.47,31.09,31.46,277030.0,23.5973,23.8704,23.5821,23.8628,277030.0
2020-03-02 12:00:00,31.46,31.5,31.27,31.42,255270.0,23.8628,23.8931,23.7186,23.8324,255270.0
2020-03-02 12:30:00,31.42,31.69,31.42,31.69,131543.0,23.8324,24.0372,23.8324,24.0372,131543.0
2020-03-02 13:00:00,31.69,31.79,31.59,31.68,187650.0,24.0372,24.1131,23.9614,24.0296,187650.0
2020-03-02 13:30:00,31.69,31.92,31.62,31.8,178805.0,24.0372,24.2117,23.9841,24.1207,178805.0
2020-03-02 14:00:00,31.79,31.83,31.69,31.71,196867.0,24.1131,24.1434,24.0372,24.0524,196867.0
2020-03-02 14:30:00,31.7,31.75,31.49,31.57,257861.0,24.0448,24.0827,23.8855,23.9462,257861.0
2020-03-02 15:00:00,31.57,31.83,31.53,31.7,571187.0,23.9462,24.1434,23.9159,24.0448,571187.0
2020-03-02 15:30:00,31.71,31.87,31.66,31.71,1892852.0,24.0524,24.1738,24.0145,24.0524,1892852.0
2020-03-03 09:30:00,31.76,31.81,31.12,31.43,653871.0,24.0903,24.1282,23.6049,23.84,653871.0
2020-03-03 10:00:00,31.43,32.25,31.42,31.84,438009.0,23.84,24.462,23.8324,24.151,438009.0
2020-03-03 10:30:00,31.83,32.25,31.81,32.16,737136.0,24.1434,24.462,24.1282,24.3937,737136.0
2020-03-03 11:00:00,32.13,32.2,31.09,31.31,531337.0,24.371,24.4241,23.5821,23.749,531337.0
2020-03-03 11:30:00,31.3,31.78,31.3,31.75,82220.0,23.7414,24.1055,23.7414,24.0827,82220.0
2020-03-03 12:00:00,31.74,31.9,31.63,31.71,94081.0,24.0751,24.1965,23.9917,24.0524,94081.0
2020-03-03 12:30:00,31.71,31.81,31.65,31.69,104529.0,24.0524,24.1282,24.0069,24.0372,104529.0
2020-03-03 13:00:00,31.69,31.79,31.54,31.62,142158.0,24.0372,24.1131,23.9234,23.9841,142158.0
2020-03-03 13:30:00,31.61,31.7,31.39,31.43,147308.0,23.9765,24.0448,23.8097,23.84,147308.0
2020-03-03 14:00:00,31.43,31.49,31.08,31.41,232614.0,23.84,23.8855,23.5745,23.8248,232614.0
2020-03-03 14:30:00,31.41,31.45,31.12,31.34,120208.0,23.8248,23.8552,23.6049,23.7717,120208.0
2020-03-03 15:00:00,31.37,31.71,31.31,31.67,168495.0,23.7945,24.0524,23.749,24.0221,168495.0
2020-03-03 15:30:00,31.67,31.68,31.19,31.41,433876.0,24.0221,24.0296,23.658,23.8248,433876.0
2020-03-04 09:30:00,31.91,32.29,31.8,32.08,336220.0,24.2041,24.4923,24.1207,24.333,336220.0
2020-03-04 10:00:00,32.1,32.23,31.79,32.2,184676.0,24.3482,24.4468,24.1131,24.4241,184676.0
2020-03-04 10:30:00,32.16,32.19,31.91,32.09,112787.0,24.3937,24.4165,24.2041,24.3406,112787.0
2020-03-04 11:00:00,32.08,32.19,32.02,32.18,71080.0,24.333,24.4165,24.2875,24.4089,71080.0
2020-03-04 11:30:00,32.19,32.2,31.95,32.03,189540.0,24.4165,24.4241,24.2344,24.2951,189540.0
2020-03-04 12:00:00,32.03,32.12,31.95,32.11,204164.0,24.2951,24.3634,24.2344,24.3558,204164.0
2020-03-04 12:30:00,32.13,32.38,32.09,32.33,206923.0,24.371,24.5606,24.3406,24.5227,206923.0
2020-03-04 13:00:00,32.34,32.48,32.32,32.38,201511.0,24.5303,24.6364,24.5151,24.5606,201511.0
2020-03-04 13:30:00,32.39,32.44,32.35,32.36,133234.0,24.5682,24.6061,24.5378,24.5454,133234.0
2020-03-04 14:00:00,32.36,32.46,32.31,32.39,166923.0,24.5454,24.6213,24.5075,24.5682,166923.0
2020-03-04 14:30:00,32.4,32.45,32.28,32.29,255873.0,24.5758,24.6137,24.4847,24.4923,255873.0
2020-03-04 15:00:00,32.29,32.59,32.28,32.58,294724.0,24.4923,24.7199,24.4847,24.7123,294724.0
2020-03-04 15:30:00,32.59,32.76,32.44,32.69,1101533.0,24.7199,24.8488,24.6061,24.7957,1101533.0
2020-03-05 09:30:00,32.1,32.29,31.85,32.08,261649.0,24.3482,24.4923,24.1586,24.333,261649.0
2020-03-05 10:00:00,32.08,32.28,32.06,32.11,77059.0,24.333,24.4847,24.3179,24.3558,77059.0
2020-03-05 10:30:00,32.11,32.2,32.09,32.18,151535.0,24.3558,24.4241,24.3406,24.4089,151535.0
2020-03-05 11:00:00,32.16,32.4,32.16,32.35,51015.0,24.3937,24.5758,24.3937,24.5378,51015.0
2020-03-05 11:30:00,32.35,32.35,32.05,32.12,75116.0,24.5378,24.5378,24.3103,24.3634,75116.0
2020-03-05 12:00:00,32.12,32.16,32.01,32.08,64590.0,24.3634,24.3937,24.2799,24.333,64590.0
2020-03-05 12:30:00,32.08,32.13,31.9,31.99,120223.0,24.333,24.371,24.1965,24.2648,120223.0
2020-03-05 13:00:00,31.97,32.04,31.89,31.99,123575.0,24.2496,24.3027,24.1889,24.2648,123575.0
2020-03-05 13:30:00,31.98,32.06,31.9,31.97,86168.0,24.2572,24.3179,24.1965,24.2496,86168.0
2020-03-05 14:00:00,31.98,31.98,31.72,31.76,109482.0,24.2572,24.2572,24.06,24.0903,109482.0
2020-03-05 14:30:00,31.77,31.92,31.76,31.81,81763.0,24.0979,24.2117,24.0903,24.1282,81763.0
2020-03-05 15:00:00,31.8,31.82,31.63,31.74,83072.0,24.1207,24.1358,23.9917,24.0751,83072.0
2020-03-05 15:30:00,31.73,32.14,31.72,32.11,439547.0,24.0676,24.3786,24.06,24.3558,439547.0
2020-03-06 09:30:00,31.22,31.29,30.88,31.14,433576.0,23.6807,23.7338,23.4228,23.62,433576.0
2020-03-06 10:00:00,31.14,31.59,31.11,31.59,197023.0,23.62,23.9614,23.5973,23.9614,197023.0
2020-03-06 10:30:00,31.57,31.9,31.48,31.89,202007.0,23.9462,24.1965,23.8779,24.1889,202007.0
2020-03-06 11:00:00,31.88,31.96,31.71,31.78,171253.0,24.1813,24.242,24.0524,24.1055,171253.0
2020-03-06 11:30:00,31.8,31.93,31.54,31.56,404375.0,24.1207,24.2193,23.9234,23.9386,404375.0
2020-03-06 12:00:00,31.57,31.63,31.4,31.59,530614.0,23.9462,23.9917,23.8173,23.9614,530614.0
2020-03-06 12:30:00,31.59,31.71,31.57,31.65,147914.0,23.9614,24.0524,23.9462,24.0069,147914.0
2020-03-06 13:00:00,31.65,31.95,31.65,31.81,63318.0,24.0069,24.2344,24.0069,24.1282,63318.0
2020-03-06 13:30:00,31.82,31.85,31.32,31.35,334612.0,24.1358,24.1586,23.7566,23.7793,334612.0
2020-03-06 14:00:00,31.33,31.42,31.23,31.38,195010.0,23.7642,23.8324,23.6883,23.8021,195010.0
2020-03-06 14:30:00,31.35,31.38,30.83,30.87,200354.0,23.7793,23.8021,23.3849,23.4152,200354.0
2020-03-06 15:00:00,30.87,31.21,30.74,31.1,204432.0,23.4152,23.6731,23.3166,23.5897,204432.0
2020-03-06 15:30:00,31.1,31.88,31.06,31.78,643955.0,23.5897,24.1813,23.5594,24.1055,643955.0
2020-03-09 09:30:00,30.0,30.65,29.92,30.16,360231.0,22.7553,23.2484,22.6947,22.8767,360231.0
2020-03-09 10:00:00,30.16,30.4,29.85,30.28,383497.0,22.8767,23.0587,22.6416,22.9677,383497.0
2020-03-09 10:30:00,30.31,30.5,30.15,30.15,268269.0,22.9905,23.1346,22.8691,22.8691,268269.0
2020-03-09 11:00:00,30.14,30.58,30.05,30.54,176138.0,22.8615,23.1953,22.7933,23.1649,176138.0
2020-03-09 11:30:00,30.52,30.79,30.43,30.64,180063.0,23.1498,23.3546,23.0815,23.2408,180063.0
2020-03-09 12:00:00,30.63,30.81,30.47,30.53,208039.0,23.2332,23.3697,23.1118,23.1573,208039.0
2020-03-09 12:30:00,30.53,30.57,30.32,30.46,196621.0,23.1573,23.1877,22.9981,23.1043,196621.0
2020-03-09 13:00:00,30.45,30.58,30.36,30.44,316796.0,23.0967,23.1953,23.0284,23.0891,316796.0
2020-03-09 13:30:00,30.44,30.44,30.01,30.08,415935.0,23.0891,23.0891,22.7629,22.816,415935.0
2020-03-09 14:00:00,30.09,30.13,29.73,29.74,428750.0,22.8236,22.8539,22.5505,22.5581,428750.0
2020-03-09 14:30:00,29.73,30.09,29.68,29.98,525519.0,22.5505,22.8236,22.5126,22.7402,525519.0
2020-03-09 15:00:00,29.98,30.2,29.75,30.08,468652.0,22.7402,22.907,22.5657,22.816,468652.0
2020-03-09 15:30:00,30.07,30.08,29.54,29.54,992191.0,22.8084,22.816,22.4064,22.4064,992191.0
2020-03-10 09:30:00,30.63,30.79,30.14,30.39,400111.0,23.2332,23.3546,22.8615,23.0512,400111.0
2020-03-10 10:00:00,30.42,30.63,30.24,30.26,223381.0,23.0739,23.2332,22.9374,22.9526,223381.0
2020-03-10 10:30:00,30.25,30.26,29.74,29.74,228977.0,22.945,22.9526,22.5581,22.5581,228977.0
2020-03-10 11:00:00,29.74,29.88,29.13,29.14,276472.0,22.5581,22.6643,22.0954,22.103,276472.0
2020-03-10 11:30:00,29.14,29.52,29.05,29.27,306667.0,22.103,22.3913,22.0348,22.2016,306667.0
2020-03-10 12:00:00,29.28,29.62,29.28,29.3,201928.0,22.2092,22.4671,22.2092,22.2244,201928.0
2020-03-10 12:30:00,29.3,29.45,28.95,29.3,248720.0,22.2244,22.3382,21.9589,22.2244,248720.0
2020-03-10 13:00:00,29.3,29.44,29.12,29.19,170587.0,22.2244,22.3306,22.0878,22.1409,170587.0
2020-03-10 13:30:00,29.21,29.25,28.73,28.92,289545.0,22.1561,22.1865,21.792,21.9361,289545.0
2020-03-10 14:00:00,28.9,29.41,28.83,29.37,152680.0,21.921,22.3078,21.8679,22.2775,152680.0
2020-03-10 14:30:00,29.39,29.92,29.35,29.79,152474.0,22.2926,22.6947,22.2623,22.5961,152474.0
2020-03-10 15:00:00,29.79,30.32,29.78,30.05,250353.0,22.5961,22.9981,22.5885,22.7933,250353.0
2020-03-10 15:30:00,30.05,30.68,29.93,30.65,693799.0,22.7933,23.2711,22.7022,23.2484,693799.0
2020-03-11 09:30:00,29.89,30.04,29.43,29.66,324141.0,22.6719,22.7857,22.323,22.4974,324141.0
2020-03-11 10:00:00,29.65,29.89,29.47,29.53,204380.0,22.4899,22.6719,22.3533,22.3988,204380.0
2020-03-11 10:30:00,29.5,29.75,29.47,29.61,172380.0,22.3761,22.5657,22.3533,22.4595,172380.0
2020-03-11 11:00:00,29.63,29.84,29.31,29.38,169887.0,22.4747,22.634,22.232,22.2851,169887.0
2020-03-11 11:30:00,29.39,29.49,29.17,29.37,206722.0,22.2926,22.3685,22.1258,22.2775,206722.0
2020-03-11 12:00:00,29.36,29.67,29.25,29.39,108405.0,22.2699,22.505,22.1865,22.2926,108405.0
2020-03-11 12:30:00,29.35,29.39,29.06,29.34,181144.0,22.2623,22.2926,22.0423,22.2547,181144.0
2020-03-11 13:00:00,29.34,29.35,29.09,29.29,260609.0,22.2547,22.2623,22.0651,22.2168,260609.0
2020-03-11 13:30:00,29.29,29.39,29.14,29.33,248719.0,22.2168,22.2926,22.103,22.2471,248719.0
2020-03-11 14:00:00,29.34,29.52,29.3,29.4,183267.0,22.2547,22.3913,22.2244,22.3002,183267.0
2020-03-11 14:30:00,29.4,29.75,29.35,29.66,440554.0,22.3002,22.5657,22.2623,22.4974,440554.0
2020-03-11 15:00:00,29.66,29.88,29.64,29.84,447062.0,22.4974,22.6643,22.4823,22.634,447062.0
2020-03-11 15:30:00,29.83,30.15,29.72,29.97,950874.0,22.6264,22.8691,22.543,22.7326,950874.0
2020-03-12 09:30:00,28.04,28.05,26.35,27.85,446263.0,21.2687,21.2762,19.9868,21.1245,446263.0
2020-03-12 10:00:00,27.8,27.81,26.94,27.46,350644.0,21.0866,21.0942,20.4343,20.8287,350644.0
2020-03-12 10:30:00,27.46,27.85,27.35,27.52,237697.0,20.8287,21.1245,20.7453,20.8742,237697.0
2020-03-12 11:00:00,27.47,27.5,26.8,26.87,233758.0,20.8363,20.8591,20.3281,20.3812,233758.0
2020-03-12 11:30:00,26.88,26.99,26.36,26.5,312631.0,20.3888,20.4722,19.9944,20.1005,312631.0
2020-03-12 12:00:00,26.5,26.54,26.24,26.53,284229.0,20.1005,20.1309,19.9033,20.1233,284229.0
2020-03-12 12:30:00,26.52,27.13,26.29,27.03,302617.0,20.1157,20.5784,19.9413,20.5026,302617.0
2020-03-12 13:00:00,27.02,27.99,26.88,26.95,405983.0,20.495,21.2307,20.3888,20.4419,405983.0
2020-03-12 13:30:00,26.92,27.19,26.7,27.14,203671.0,20.4191,20.6239,20.2523,20.586,203671.0
2020-03-12 14:00:00,27.16,27.24,26.61,26.81,297392.0,20.6012,20.6618,20.184,20.3357,297392.0
2020-03-12 14:30:00,26.81,26.86,26.33,26.34,302155.0,20.3357,20.3736,19.9716,19.9792,302155.0
2020-03-12 15:00:00,26.34,26.7,26.24,26.49,416727.0,19.9792,20.2523,19.9033,20.093,416727.0
2020-03-12 15:30:00,26.48,26.85,26.47,26.55,1089182.0,20.0854,20.366,20.0778,20.1385,1089182.0
2020-03-13 09:30:00,27.38,27.95,27.31,27.94,536011.0,21.2111,21.6527,21.1569,21.645,536011.0
2020-03-13 10:00:00,27.95,28.64,27.89,28.17,441846.0,21.6527,22.1872,21.6062,21.8231,441846.0
2020-03-13 10:30:00,28.19,28.32,27.97,27.97,309896.0,21.8386,21.9393,21.6682,21.6682,309896.0
2020-03-13 11:00:00,27.98,28.21,27.73,27.81,220645.0,21.6759,21.8541,21.4823,21.5442,220645.0
2020-03-13 11:30:00,27.81,27.81,27.03,27.13,282307.0,21.5442,21.5442,20.94,21.0175,282307.0
2020-03-13 12:00:00,27.13,27.58,26.87,27.52,232588.0,21.0175,21.3661,20.816,21.3196,232588.0
2020-03-13 12:30:00,27.52,27.83,27.34,27.61,235120.0,21.3196,21.5597,21.1801,21.3893,235120.0
2020-03-13 13:00:00,27.61,27.92,27.3,27.8,137359.0,21.3893,21.6295,21.1491,21.5365,137359.0
2020-03-13 13:30:00,27.83,27.93,27.46,27.5,232458.0,21.5597,21.6372,21.2731,21.3041,232458.0
2020-03-13 14:00:00,27.49,27.62,27.21,27.27,174358.0,21.2963,21.3971,21.0794,21.1259,174358.0
2020-03-13 14:30:00,27.27,28.03,27.19,27.98,300951.0,21.1259,21.7147,21.0639,21.6759,300951.0
2020-03-13 15:00:00,28.0,28.33,27.78,28.3,352103.0,21.6914,21.9471,21.521,21.9238,352103.0
2020-03-13 15:30:00,28.27,29.27,27.74,28.99,1159479.0,21.9006,22.6753,21.49,22.4584,1159479.0
2020-03-16 09:30:00,26.03,26.25,25.6,26.16,271846.0,20.1653,20.3357,19.8322,20.266,271846.0
2020-03-16 10:00:00,26.12,26.25,25.66,26.14,347157.0,20.235,20.3357,19.8787,20.2505,347157.0
2020-03-16 10:30:00,26.13,26.99,26.13,26.83,257449.0,20.2428,20.909,20.2428,20.785,257449.0
2020-03-16 11:00:00,26.81,27.7,26.76,27.46,233031.0,20.7695,21.459,20.7308,21.2731,233031.0
2020-03-16 11:30:00,27.46,27.52,27.01,27.1,235003.0,21.2731,21.3196,20.9245,20.9942,235003.0
2020-03-16 12:00:00,27.09,27.19,26.5,26.8,240429.0,20.9865,21.0639,20.5294,20.7618,240429.0
2020-03-16 12:30:00,26.81,27.13,26.45,26.72,129595.0,20.7695,21.0175,20.4907,20.6998,129595.0
2020-03-16 13:00:00,26.7,26.93,26.65,26.66,132904.0,20.6843,20.8625,20.6456,20.6533,132904.0
2020-03-16 13:30:00,26.66,26.66,26.0,26.3,160444.0,20.6533,20.6533,20.142,20.3745,160444.0
2020-03-16 14:00:00,26.3,26.56,26.21,26.49,150167.0,20.3745,20.5759,20.3047,20.5216,150167.0
2020-03-16 14:30:00,26.49,26.9,26.25,26.37,276233.0,20.5216,20.8393,20.3357,20.4287,276233.0
2020-03-16 15:00:00,26.37,26.39,25.87,25.88,326674.0,20.4287,20.4442,20.0413,20.0491,326674.0
2020-03-16 15:30:00,25.87,25.87,24.52,24.63,1134088.0,20.0413,20.0413,18.9955,19.0807,1134088.0
2020-03-17 09:30:00,25.12,26.3,25.02,25.27,516089.0,19.4603,20.3745,19.3828,19.5765,516089.0
2020-03-17 10:00:00,25.25,26.34,25.1,26.07,337745.0,19.561,20.4054,19.4448,20.1963,337745.0
2020-03-17 10:30:00,26.05,26.5,25.84,26.37,296153.0,20.1808,20.5294,20.0181,20.4287,296153.0
2020-03-17 11:00:00,26.33,27.5,26.25,27.36,323072.0,20.3977,21.3041,20.3357,21.1956,323072.0
2020-03-17 11:30:00,27.36,27.58,27.28,27.58,285723.0,21.1956,21.3661,21.1337,21.3661,285723.0
2020-03-17 12:00:00,27.57,28.79,27.56,27.73,280150.0,21.3583,22.3034,21.3506,21.4823,280150.0
2020-03-17 12:30:00,27.76,27.8,27.06,27.16,265573.0,21.5055,21.5365,20.9632,21.0407,265573.0
2020-03-17 13:00:00,27.16,27.17,26.66,26.95,216964.0,21.0407,21.0484,20.6533,20.878,216964.0
2020-03-17 13:30:00,26.95,27.03,26.67,26.93,222549.0,20.878,20.94,20.6611,20.8625,222549.0
2020-03-17 14:00:00,26.93,27.35,26.83,27.03,246828.0,20.8625,21.1879,20.785,20.94,246828.0
2020-03-17 14:30:00,27.03,27.27,26.57,26.74,229866.0,20.94,21.1259,20.5836,20.7153,229866.0
2020-03-17 15:00:00,26.74,26.77,26.1,26.33,316113.0,20.7153,20.7386,20.2195,20.3977,316113.0
2020-03-17 15:30:00,26.33,26.89,26.14,26.88,995598.0,20.3977,20.8315,20.2505,20.8238,995598.0
2020-03-18 09:30:00,25.3,26.5,25.01,25.64,377722.0,19.5998,20.5294,19.3751,19.8632,377722.0
2020-03-18 10:00:00,25.62,25.87,24.7,25.5,264477.0,19.8477,20.0413,19.1349,19.7547,264477.0
2020-03-18 10:30:00,25.55,25.87,24.75,24.75,194766.0,19.7934,20.0413,19.1737,19.1737,194766.0
2020-03-18 11:00:00,24.75,25.12,24.52,24.85,216833.0,19.1737,19.4603,18.9955,19.2511,216833.0
2020-03-18 11:30:00,24.84,25.39,24.71,25.13,235219.0,19.2434,19.6695,19.1427,19.4681,235219.0
2020-03-18 12:00:00,25.1,25.81,25.05,25.62,217536.0,19.4448,19.9949,19.4061,19.8477,217536.0
2020-03-18 12:30:00,25.61,26.08,25.36,25.96,176207.0,19.8399,20.204,19.6462,20.1111,176207.0
2020-03-18 13:00:00,25.35,26.24,25.35,25.47,440104.0,19.6385,20.328,19.6385,19.7315,440104.0
2020-03-18 13:30:00,25.49,25.65,24.99,25.2,405265.0,19.747,19.8709,19.3596,19.5223,405265.0
2020-03-18 14:00:00,25.33,25.52,24.79,24.92,228493.0,19.623,19.7702,19.2047,19.3054,228493.0
2020-03-18 14:30:00,24.88,25.42,24.52,25.42,255851.0,19.2744,19.6927,18.9955,19.6927,255851.0
2020-03-18 15:00:00,25.42,25.68,25.06,25.19,276992.0,19.6927,19.8941,19.4138,19.5145,276992.0
2020-03-18 15:30:00,25.21,26.71,25.16,25.99,695044.0,19.53,20.6921,19.4913,20.1343,695044.0
2020-03-19 09:30:00,25.92,26.0,25.02,25.85,347848.0,20.0801,20.142,19.3828,20.0258,347848.0
2020-03-19 10:00:00,25.9,26.46,25.59,26.39,197521.0,20.0646,20.4984,19.8244,20.4442,197521.0
2020-03-19 10:30:00,26.37,26.5,24.96,25.06,617553.0,20.4287,20.5294,19.3364,19.4138,617553.0
2020-03-19 11:00:00,24.96,25.85,24.96,25.82,192524.0,19.3364,20.0258,19.3364,20.0026,192524.0
2020-03-19 11:30:00,25.86,26.19,25.34,25.43,172542.0,20.0336,20.2892,19.6307,19.7005,172542.0
2020-03-19 12:00:00,25.46,25.49,24.8,25.22,185911.0,19.7237,19.747,19.2124,19.5378,185911.0
2020-03-19 12:30:00,25.21,25.24,24.76,24.82,154185.0,19.53,19.5533,19.1814,19.2279,154185.0
2020-03-19 13:00:00,24.82,25.0,24.65,24.77,136278.0,19.2279,19.3674,19.0962,19.1892,136278.0
2020-03-19 13:30:00,24.78,25.58,24.75,25.19,239709.0,19.1969,19.8167,19.1737,19.5145,239709.0
2020-03-19 14:00:00,25.15,25.45,25.02,25.27,250420.0,19.4836,19.716,19.3828,19.5765,250420.0
2020-03-19 14:30:00,25.25,25.54,25.14,25.23,196760.0,19.561,19.7857,19.4758,19.5455,196760.0
2020-03-19 15:00:00,25.22,25.58,24.77,25.31,260055.0,19.5378,19.8167,19.1892,19.6075,260055.0
2020-03-19 15:30:00,25.34,25.45,25.0,25.14,681585.0,19.6307,19.716,19.3674,19.4758,681585.0
2020-03-20 09:30:00,25.38,25.59,24.71,25.29,575755.0,19.6617,19.8244,19.1427,19.592,575755.0
2020-03-20 10:00:00,25.33,25.61,24.8,25.05,225760.0,19.623,19.8399,19.2124,19.4061,225760.0
2020-03-20 10:30:00,25.06,25.52,24.58,25.52,248951.0,19.4138,19.7702,19.042,19.7702,248951.0
2020-03-20 11:00:00,25.53,25.64,24.77,24.92,137815.0,19.7779,19.8632,19.1892,19.3054,137815.0
2020-03-20 11:30:00,24.9,24.94,24.3,24.42,199501.0,19.2899,19.3209,18.8251,18.918,199501.0
2020-03-20 12:00:00,24.41,24.42,23.52,23.57,300922.0,18.9103,18.918,18.2208,18.2595,300922.0
2020-03-20 12:30:00,23.6,24.15,23.56,23.89,231797.0,18.2828,18.7089,18.2518,18.5074,231797.0
2020-03-20 13:00:00,23.89,24.17,23.75,24.07,182807.0,18.5074,18.7244,18.399,18.6469,182807.0
2020-03-20 13:30:00,24.05,24.29,23.89,24.11,236698.0,18.6314,18.8173,18.5074,18.6779,236698.0
2020-03-20 14:00:00,24.09,24.29,23.7,23.79,179310.0,18.6624,18.8173,18.3602,18.43,179310.0
2020-03-20 14:30:00,23.79,23.89,23.26,23.49,199085.0,18.43,18.5074,18.0194,18.1976,199085.0
2020-03-20 15:00:00,23.49,23.69,22.81,23.13,400927.0,18.1976,18.3525,17.6708,17.9187,400927.0
2020-03-20 15:30:00,23.21,23.44,22.43,22.71,1292883.0,17.9806,18.1588,17.3764,17.5933,1292883.0
2020-03-23 09:30:00,22.35,22.63,21.01,21.86,582044.0,17.3144,17.5313,16.2763,16.9348,582044.0
2020-03-23 10:00:00,21.88,22.21,21.25,21.9,204978.0,16.9503,17.206,16.4622,16.9658,204978.0
2020-03-23 10:30:00,21.93,22.2,21.34,21.43,138330.0,16.989,17.1982,16.532,16.6017,138330.0
2020-03-23 11:00:00,21.43,21.87,21.39,21.51,180859.0,16.6017,16.9426,16.5707,16.6637,180859.0
2020-03-23 11:30:00,21.53,21.83,21.5,21.76,195506.0,16.6792,16.9116,16.6559,16.8573,195506.0
2020-03-23 12:00:00,21.77,22.35,21.75,22.11,166450.0,16.8651,17.3144,16.8496,17.1285,166450.0
2020-03-23 12:30:00,22.08,22.71,21.95,22.59,147543.0,17.1052,17.5933,17.0045,17.5003,147543.0
2020-03-23 13:00:00,22.59,23.33,22.46,22.95,202797.0,17.5003,18.0736,17.3996,17.7792,202797.0
2020-03-23 13:30:00,22.96,23.28,22.56,22.83,186855.0,17.787,18.0349,17.4771,17.6863,186855.0
2020-03-23 14:00:00,22.79,22.97,22.46,22.92,136254.0,17.6553,17.7947,17.3996,17.756,136254.0
2020-03-23 14:30:00,22.94,23.06,22.33,22.42,177980.0,17.7715,17.8644,17.2989,17.3686,177980.0
2020-03-23 15:00:00,22.42,22.49,21.85,22.07,217783.0,17.3686,17.4229,16.9271,17.0975,217783.0
2020-03-23 15:30:00,22.07,22.72,22.06,22.39,628571.0,17.0975,17.601,17.0898,17.3454,628571.0
2020-03-24 09:30:00,23.46,24.1,23.28,23.66,381186.0,18.1743,18.6701,18.0349,18.3293,381186.0
2020-03-24 10:00:00,23.65,24.05,23.64,24.02,211824.0,18.3215,18.6314,18.3138,18.6082,211824.0
2020-03-24 10:30:00,24.04,24.43,23.97,24.03,288151.0,18.6236,18.9258,18.5694,18.6159,288151.0
2020-03-24 11:00:00,24.05,24.5,23.88,24.04,264772.0,18.6314,18.98,18.4997,18.6236,264772.0
2020-03-24 11:30:00,24.06,24.13,23.66,24.07,208630.0,18.6391,18.6934,18.3293,18.6469,208630.0
2020-03-24 12:00:00,24.09,24.64,24.08,24.63,242224.0,18.6624,19.0885,18.6546,19.0807,242224.0
2020-03-24 12:30:00,24.62,24.66,24.01,24.02,200438.0,19.073,19.104,18.6004,18.6082,200438.0
2020-03-24 13:00:00,24.03,24.37,23.75,24.17,242161.0,18.6159,18.8793,18.399,18.7244,242161.0
2020-03-24 13:30:00,24.2,24.31,23.48,23.53,150336.0,18.7476,18.8328,18.1898,18.2286,150336.0
2020-03-24 14:00:00,23.55,23.59,23.23,23.52,152678.0,18.244,18.275,17.9961,18.2208,152678.0
2020-03-24 14:30:00,23.5,23.96,23.45,23.93,185524.0,18.2053,18.5617,18.1666,18.5384,185524.0
2020-03-24 15:00:00,23.93,24.09,23.79,23.87,270872.0,18.5384,18.6624,18.43,18.4919,270872.0
2020-03-24 15:30:00,23.88,24.09,23.79,23.98,669865.0,18.4997,18.6624,18.43,18.5772,669865.0
2020-03-25 09:30:00,24.75,24.89,23.91,24.0,350969.0,19.1737,19.2821,18.5229,18.5927,350969.0
2020-03-25 10:00:00,23.98,24.49,23.87,23.95,481500.0,18.5772,18.9723,18.4919,18.5539,481500.0
2020-03-25 10:30:00,23.94,24.94,23.94,24.85,242665.0,18.5462,19.3209,18.5462,19.2511,242665.0
2020-03-25 11:00:00,24.86,25.13,24.77,24.96,202350.0,19.2589,19.4681,19.1892,19.3364,202350.0
2020-03-25 11:30:00,24.96,25.46,24.87,25.25,226474.0,19.3364,19.7237,19.2666,19.561,226474.0
2020-03-25 12:00:00,25.24,26.12,25.08,25.94,514042.0,19.5533,20.235,19.4293,20.0956,514042.0
2020-03-25 12:30:00,25.92,26.48,25.78,26.47,201849.0,20.0801,20.5139,19.9716,20.5062,201849.0
2020-03-25 13:00:00,26.5,26.91,26.36,26.76,254188.0,20.5294,20.847,20.4209,20.7308,254188.0
2020-03-25 13:30:00,26.72,26.91,26.31,26.35,199807.0,20.6998,20.847,20.3822,20.4132,199807.0
2020-03-25 14:00:00,26.38,26.41,25.84,25.97,194856.0,20.4364,20.4597,20.0181,20.1188,194856.0
2020-03-25 14:30:00,25.92,26.31,25.54,26.23,233643.0,20.0801,20.3822,19.7857,20.3202,233643.0
2020-03-25 15:00:00,26.17,26.26,25.78,25.88,203764.0,20.2737,20.3435,19.9716,20.0491,203764.0
2020-03-25 15:30:00,25.89,26.15,24.86,25.01,645075.0,20.0568,20.2583,19.2589,19.3751,645075.0
2020-03-26 09:30:00,25.13,26.4,25.0,26.12,229876.0,19.4681,20.4519,19.3674,20.235,229876.0
2020-03-26 10:00:00,26.07,26.41,25.75,26.2,133328.0,20.1963,20.4597,19.9484,20.297,133328.0
2020-03-26 10:30:00,26.17,26.34,25.63,26.1,120518.0,20.2737,20.4054,19.8554,20.2195,120518.0
2020-03-26 11:00:00,26.16,26.47,25.9,26.42,140719.0,20.266,20.5062,20.0646,20.4674,140719.0
2020-03-26 11:30:00,26.4,26.61,26.27,26.42,121337.0,20.4519,20.6146,20.3512,20.4674,121337.0
2020-03-26 12:00:00,26.46,26.59,26.05,26.42,107078.0,20.4984,20.5991,20.1808,20.4674,107078.0
2020-03-26 12:30:00,26.41,26.66,26.02,26.02,235961.0,20.4597,20.6533,20.1575,20.1575,235961.0
2020-03-26 13:00:00,26.01,26.03,25.14,25.34,376298.0,20.1498,20.1653,19.4758,19.6307,376298.0
2020-03-26 13:30:00,25.33,25.55,25.22,25.29,170458.0,19.623,19.7934,19.5378,19.592,170458.0
2020-03-26 14:00:00,25.31,25.31,24.71,25.03,336235.0,19.6075,19.6075,19.1427,19.3906,336235.0
2020-03-26 14:30:00,25.05,25.32,24.77,24.8,325228.0,19.4061,19.6153,19.1892,19.2124,325228.0
2020-03-26 15:00:00,24.8,25.27,24.32,25.27,480379.0,19.2124,19.5765,18.8406,19.5765,480379.0
2020-03-26 15:30:00,25.35,25.56,24.78,25.46,697474.0,19.6385,19.8012,19.1969,19.7237,697474.0
2020-03-27 09:30:00,24.64,24.74,23.93,24.56,252516.0,19.0885,19.1659,18.5384,19.0265,252516.0
2020-03-27 10:00:00,24.58,25.04,24.51,24.67,118713.0,19.042,19.3983,18.9878,19.1117,118713.0
2020-03-27 10:30:00,24.74,24.99,24.51,24.94,138081.0,19.1659,19.3596,18.9878,19.3209,138081.0
2020-03-27 11:00:00,24.95,25.24,23.87,24.19,550440.0,19.3286,19.5533,18.4919,18.7398,550440.0
2020-03-27 11:30:00,24.19,24.35,24.04,24.17,186502.0,18.7398,18.8638,18.6236,18.7244,186502.0
2020-03-27 12:00:00,24.16,24.39,24.13,24.39,126052.0,18.7166,18.8948,18.6934,18.8948,126052.0
2020-03-27 12:30:00,24.36,24.75,24.34,24.54,145906.0,18.8715,19.1737,18.8561,19.011,145906.0
2020-03-27 13:00:00,24.53,24.68,24.28,24.36,213089.0,19.0032,19.1194,18.8096,18.8715,213089.0
2020-03-27 13:30:00,24.36,24.79,24.16,24.77,183233.0,18.8715,19.2047,18.7166,19.1892,183233.0
2020-03-27 14:00:00,24.75,25.13,24.65,25.08,231962.0,19.1737,19.4681,19.0962,19.4293,231962.0
2020-03-27 14:30:00,25.08,25.3,24.84,24.92,219113.0,19.4293,19.5998,19.2434,19.3054,219113.0
2020-03-27 15:00:00,24.91,25.05,24.68,24.95,329848.0,19.2976,19.4061,19.1194,19.3286,329848.0
2020-03-27 15:30:00,24.96,24.98,24.22,24.36,608574.0,19.3364,19.3519,18.7631,18.8715,608574.0
2020-03-30 09:30:00,24.5,24.9,23.77,23.99,265350.0,18.98,19.2899,18.4145,18.5849,265350.0
2020-03-30 10:00:00,23.97,24.0,23.62,23.79,131605.0,18.5694,18.5927,18.2983,18.43,131605.0
2020-03-30 10:30:00,23.8,23.82,23.42,23.48,196655.0,18.4377,18.4532,18.1433,18.1898,196655.0
2020-03-30 11:00:00,23.5,24.03,23.41,23.96,233985.0,18.2053,18.6159,18.1356,18.5617,233985.0
2020-03-30 11:30:00,23.98,24.12,23.67,23.73,144645.0,18.5772,18.6856,18.337,18.3835,144645.0
2020-03-30 12:00:00,23.75,24.21,23.75,24.19,168939.0,18.399,18.7553,18.399,18.7398,168939.0
2020-03-30 12:30:00,24.18,24.34,24.0,24.2,105547.0,18.7321,18.8561,18.5927,18.7476,105547.0
2020-03-30 13:00:00,24.2,24.35,24.02,24.28,86563.0,18.7476,18.8638,18.6082,18.8096,86563.0
2020-03-30 13:30:00,24.3,24.31,24.02,24.02,87295.0,18.8251,18.8328,18.6082,18.6082,87295.0
2020-03-30 14:00:00,24.01,24.07,23.81,23.94,135824.0,18.6004,18.6469,18.4455,18.5462,135824.0
2020-03-30 14:30:00,23.94,24.35,23.92,24.31,77382.0,18.5462,18.8638,18.5307,18.8328,77382.0
2020-03-30 15:00:00,24.33,24.48,24.13,24.23,112573.0,18.8483,18.9645,18.6934,18.7708,112573.0
2020-03-30 15:30:00,24.25,25.06,24.1,24.86,520729.0,18.7863,19.4138,18.6701,19.2589,520729.0
2020-03-31 09:30:00,24.65,24.83,24.05,24.11,255111.0,19.0962,19.2357,18.6314,18.6779,255111.0
2020-03-31 10:00:00,24.17,24.32,24.03,24.15,168051.0,18.7244,18.8406,18.6159,18.7089,168051.0
2020-03-31 10:30:00,24.15,24.5,24.13,24.34,169092.0,18.7089,18.98,18.6934,18.8561,169092.0
2020-03-31 11:00:00,24.32,24.4,24.17,24.25,135833.0,18.8406,18.9025,18.7244,18.7863,135833.0
2020-03-31 11:30:00,24.26,24.44,24.06,24.08,176032.0,18.7941,18.9335,18.6391,18.6546,176032.0
2020-03-31 12:00:00,24.08,24.14,23.93,24.06,98624.0,18.6546,18.7011,18.5384,18.6391,98624.0
2020-03-31 12:30:00,24.05,24.05,23.68,23.71,107792.0,18.6314,18.6314,18.3448,18.368,107792.0
2020-03-31 13:00:00,23.69,23.84,23.59,23.76,260010.0,18.3525,18.4687,18.275,18.4067,260010.0
2020-03-31 13:30:00,23.78,23.92,23.73,23.75,130756.0,18.4222,18.5307,18.3835,18.399,130756.0
2020-03-31 14:00:00,23.73,23.75,23.5,23.65,136698.0,18.3835,18.399,18.2053,18.3215,136698.0
2020-03-31 14:30:00,23.65,23.78,23.61,23.7,107037.0,18.3215,18.4222,18.2905,18.3602,107037.0
2020-03-31 15:00:00,23.73,23.74,23.34,23.43,204430.0,18.3835,18.3912,18.0814,18.1511,204430.0
2020-03-31 15:30:00,23.43,24.1,23.39,23.81,659063.0,18.1511,18.6701,18.1201,18.4455,659063.0
2020-04-01 09:30:00,22.97,23.49,22.44,22.75,288607.0,17.7947,18.1976,17.3841,17.6243,288607.0
2020-04-01 10:00:00,22.75,22.75,22.33,22.46,168177.0,17.6243,17.6243,17.2989,17.3996,168177.0
2020-04-01 10:30:00,22.43,22.5,22.16,22.28,159999.0,17.3764,17.4306,17.1672,17.2602,159999.0
2020-04-01 11:00:00,22.27,22.7,22.27,22.6,278736.0,17.2524,17.5856,17.2524,17.5081,278736.0
2020-04-01 11:30:00,22.6,22.85,22.55,22.79,189017.0,17.5081,17.7018,17.4694,17.6553,189017.0
2020-04-01 12:00:00,22.79,22.82,22.62,22.64,105239.0,17.6553,17.6785,17.5236,17.5391,105239.0
2020-04-01 12:30:00,22.65,22.68,22.25,22.57,155976.0,17.5468,17.5701,17.2369,17.4848,155976.0
2020-04-01 13:00:00,22.55,22.7,22.42,22.68,95144.0,17.4694,17.5856,17.3686,17.5701,95144.0
2020-04-01 13:30:00,22.67,22.68,22.44,22.64,88810.0,17.5623,17.5701,17.3841,17.5391,88810.0
2020-04-01 14:00:00,22.65,22.69,22.44,22.52,85589.0,17.5468,17.5778,17.3841,17.4461,85589.0
2020-04-01 14:30:00,22.51,22.59,22.42,22.51,83858.0,17.4384,17.5003,17.3686,17.4384,83858.0
2020-04-01 15:00:00,22.49,22.61,22.35,22.47,161418.0,17.4229,17.5158,17.3144,17.4074,161418.0
2020-04-01 15:30:00,22.47,22.54,21.93,22.22,825499.0,17.4074,17.4616,16.989,17.2137,825499.0
2020-04-02 09:30:00,21.9,22.21,21.78,21.9,277953.0,16.9658,17.206,16.8728,16.9658,277953.0
2020-04-02 10:00:00,21.94,22.09,21.59,21.84,232488.0,16.9968,17.113,16.7256,16.9193,232488.0
2020-04-02 10:30:00,21.84,22.3,21.69,21.85,194052.0,16.9193,17.2757,16.8031,16.9271,194052.0
2020-04-02 11:00:00,21.86,22.0,21.61,21.69,206615.0,16.9348,17.0433,16.7411,16.8031,206615.0
2020-04-02 11:30:00,21.7,21.73,21.54,21.64,145299.0,16.8109,16.8341,16.6869,16.7644,145299.0
2020-04-02 12:00:00,21.64,21.68,21.42,21.61,194801.0,16.7644,16.7954,16.5939,16.7411,194801.0
2020-04-02 12:30:00,21.62,21.7,21.54,21.55,131216.0,16.7489,16.8109,16.6869,16.6947,131216.0
2020-04-02 13:00:00,21.55,21.64,21.28,21.31,164126.0,16.6947,16.7644,16.4855,16.5087,164126.0
2020-04-02 13:30:00,21.31,21.46,21.17,21.27,205389.0,16.5087,16.6249,16.4003,16.4777,205389.0
2020-04-02 14:00:00,21.27,21.3,21.0,21.08,183517.0,16.4777,16.501,16.2686,16.3306,183517.0
2020-04-02 14:30:00,21.07,21.34,21.07,21.29,174885.0,16.3228,16.532,16.3228,16.4932,174885.0
2020-04-02 15:00:00,21.29,21.33,21.08,21.26,286849.0,16.4932,16.5242,16.3306,16.47,286849.0
2020-04-02 15:30:00,21.26,21.58,21.1,21.52,525192.0,16.47,16.7179,16.346,16.6714,525192.0
2020-04-03 09:30:00,21.3,22.06,21.25,21.96,190126.0,16.501,17.0898,16.4622,17.0123,190126.0
2020-04-03 10:00:00,21.93,22.1,21.73,21.87,94459.0,16.989,17.1207,16.8341,16.9426,94459.0
2020-04-03 10:30:00,21.88,21.92,21.71,21.84,123592.0,16.9503,16.9813,16.8186,16.9193,123592.0
2020-04-03 11:00:00,21.82,21.92,21.61,21.68,94565.0,16.9038,16.9813,16.7411,16.7954,94565.0
2020-04-03 11:30:00,21.66,21.76,21.42,21.66,140912.0,16.7799,16.8573,16.5939,16.7799,140912.0
2020-04-03 12:00:00,21.65,21.65,21.44,21.61,82857.0,16.7721,16.7721,16.6094,16.7411,82857.0
2020-04-03 12:30:00,21.62,21.78,21.6,21.61,90330.0,16.7489,16.8728,16.7334,16.7411,90330.0
2020-04-03 13:00:00,21.63,21.73,21.57,21.61,89444.0,16.7566,16.8341,16.7102,16.7411,89444.0
2020-04-03 13:30:00,21.6,21.74,21.37,21.71,87551.0,16.7334,16.8418,16.5552,16.8186,87551.0
2020-04-03 14:00:00,21.74,21.87,21.62,21.84,139733.0,16.8418,16.9426,16.7489,16.9193,139733.0
2020-04-03 14:30:00,21.84,21.97,21.69,21.89,205964.0,16.9193,17.02,16.8031,16.9581,205964.0
2020-04-03 15:00:00,21.89,22.01,21.79,21.99,176790.0,16.9581,17.051,16.8806,17.0355,176790.0
2020-04-03 15:30:00,21.97,22.08,21.81,22.07,463186.0,17.02,17.1052,16.8961,17.0975,463186.0
2020-04-06 09:30:00,23.5,23.87,23.18,23.59,319142.0,18.2053,18.4919,17.9574,18.275,319142.0
2020-04-06 10:00:00,23.6,24.17,23.58,24.02,232265.0,18.2828,18.7244,18.2673,18.6082,232265.0
2020-04-06 10:30:00,24.03,24.03,23.35,23.62,238711.0,18.6159,18.6159,18.0891,18.2983,238711.0
2020-04-06 11:00:00,23.62,23.62,23.13,23.39,123149.0,18.2983,18.2983,17.9187,18.1201,123149.0
2020-04-06 11:30:00,23.41,23.71,23.32,23.59,120467.0,18.1356,18.368,18.0659,18.275,120467.0
2020-04-06 12:00:00,23.59,23.62,23.39,23.4,119530.0,18.275,18.2983,18.1201,18.1278,119530.0
2020-04-06 12:30:00,23.38,23.48,23.29,23.39,59295.0,18.1123,18.1898,18.0426,18.1201,59295.0
2020-04-06 13:00:00,23.42,23.43,23.09,23.14,82236.0,18.1433,18.1511,17.8877,17.9264,82236.0
2020-04-06 13:30:00,23.14,23.19,22.94,23.06,131187.0,17.9264,17.9652,17.7715,17.8644,131187.0
2020-04-06 14:00:00,23.07,23.08,22.59,22.86,156663.0,17.8722,17.8799,17.5003,17.7095,156663.0
2020-04-06 14:30:00,22.88,22.9,22.61,22.7,150337.0,17.725,17.7405,17.5158,17.5856,150337.0
2020-04-06 15:00:00,22.71,23.05,22.63,23.05,115486.0,17.5933,17.8567,17.5313,17.8567,115486.0
2020-04-06 15:30:00,23.05,23.43,22.9,23.31,507004.0,17.8567,18.1511,17.7405,18.0581,507004.0
2020-04-07 09:30:00,24.23,25.3,24.14,25.24,357102.0,18.7708,19.5998,18.7011,19.5533,357102.0
2020-04-07 10:00:00,25.25,25.46,24.51,24.53,409489.0,19.561,19.7237,18.9878,19.0032,409489.0
2020-04-07 10:30:00,24.52,25.01,24.4,24.4,262972.0,18.9955,19.3751,18.9025,18.9025,262972.0
2020-04-07 11:00:00,24.38,25.22,24.36,25.17,278786.0,18.887,19.5378,18.8715,19.4991,278786.0
2020-04-07 11:30:00,25.15,25.29,24.89,24.96,487448.0,19.4836,19.592,19.2821,19.3364,487448.0
2020-04-07 12:00:00,24.98,25.14,24.8,25.09,185403.0,19.3519,19.4758,19.2124,19.4371,185403.0
2020-04-07 12:30:00,25.1,25.29,25.06,25.19,126911.0,19.4448,19.592,19.4138,19.5145,126911.0
2020-04-07 13:00:00,25.18,25.2,24.9,25.05,181796.0,19.5068,19.5223,19.2899,19.4061,181796.0
2020-04-07 13:30:00,25.08,25.19,25.04,25.07,178890.0,19.4293,19.5145,19.3983,19.4216,178890.0
2020-04-07 14:00:00,25.06,25.2,24.96,25.14,469239.0,19.4138,19.5223,19.3364,19.4758,469239.0
2020-04-07 14:30:00,25.12,25.2,24.75,24.84,396767.0,19.4603,19.5223,19.1737,19.2434,396767.0
2020-04-07 15:00:00,24.84,24.93,24.28,24.32,249070.0,19.2434,19.3131,18.8096,18.8406,249070.0
2020-04-07 15:30:00,24.32,24.95,24.3,24.66,835272.0,18.8406,19.3286,18.8251,19.104,835272.0
2020-04-08 09:30:00,25.1,25.33,24.8,25.08,201430.0,19.4448,19.623,19.2124,19.4293,201430.0
2020-04-08 10:00:00,25.09,25.25,24.83,25.2,158089.0,19.4371,19.561,19.2357,19.5223,158089.0
2020-04-08 10:30:00,25.21,25.63,25.17,25.41,149949.0,19.53,19.8554,19.4991,19.685,149949.0
2020-04-08 11:00:00,25.39,25.62,25.34,25.44,86522.0,19.6695,19.8477,19.6307,19.7082,86522.0
2020-04-08 11:30:00,25.49,25.67,25.39,25.47,87338.0,19.747,19.8864,19.6695,19.7315,87338.0
2020-04-08 12:00:00,25.47,25.58,25.32,25.38,67427.0,19.7315,19.8167,19.6153,19.6617,67427.0
2020-04-08 12:30:00,25.36,25.55,25.35,25.4,96884.0,19.6462,19.7934,19.6385,19.6772,96884.0
2020-04-08 13:00:00,25.4,25.73,25.29,25.57,152616.0,19.6772,19.9329,19.592,19.8089,152616.0
2020-04-08 13:30:00,25.57,25.7,25.39,25.63,126275.0,19.8089,19.9096,19.6695,19.8554,126275.0
2020-04-08 14:00:00,25.66,26.1,25.64,26.0,181881.0,19.8787,20.2195,19.8632,20.142,181881.0
2020-04-08 14:30:00,26.0,26.13,25.97,26.12,204673.0,20.142,20.2428,20.1188,20.235,204673.0
2020-04-08 15:00:00,26.12,26.32,25.84,25.9,773761.0,20.235,20.3899,20.0181,20.0646,773761.0
2020-04-08 15:30:00,25.9,26.15,25.67,25.97,906460.0,20.0646,20.2583,19.8864,20.1188,906460.0
2020-04-09 09:30:00,26.5,27.65,26.25,27.65,256820.0,20.5294,21.4203,20.3357,21.4203,256820.0
2020-04-09 10:00:00,27.68,28.41,27.62,28.11,526366.0,21.4435,22.0091,21.3971,21.7767,526366.0
2020-04-09 10:30:00,28.14,28.4,27.1,27.51,856211.0,21.7999,22.0013,20.9942,21.3118,856211.0
2020-04-09 11:00:00,27.53,27.99,27.03,27.03,694683.0,21.3273,21.6837,20.94,20.94,694683.0
2020-04-09 11:30:00,27.0,28.12,26.46,28.09,818255.0,20.9167,21.7844,20.4984,21.7612,818255.0
2020-04-09 12:00:00,28.11,28.18,27.23,27.4,309188.0,21.7767,21.8309,21.0949,21.2266,309188.0
2020-04-09 12:30:00,27.39,27.98,27.38,27.9,225736.0,21.2189,21.6759,21.2111,21.614,225736.0
2020-04-09 13:00:00,27.88,28.04,27.81,28.02,185846.0,21.5985,21.7224,21.5442,21.7069,185846.0
2020-04-09 13:30:00,28.03,28.03,27.7,28.01,196893.0,21.7147,21.7147,21.459,21.6992,196893.0
2020-04-09 14:00:00,28.01,28.03,27.53,27.59,262708.0,21.6992,21.7147,21.3273,21.3738,262708.0
2020-04-09 14:30:00,27.58,28.01,26.55,26.89,563231.0,21.3661,21.6992,20.5681,20.8315,563231.0
2020-04-09 15:00:00,26.9,27.42,26.7,27.31,389513.0,20.8393,21.2421,20.6843,21.1569,389513.0
2020-04-09 15:30:00,27.31,27.38,27.04,27.1,769011.0,21.1569,21.2111,20.9477,20.9942,769011.0
2020-04-13 09:30:00,27.11,27.2,26.16,26.32,230175.0,21.002,21.0717,20.266,20.3899,230175.0
2020-04-13 10:00:00,26.29,26.52,25.92,25.97,215046.0,20.3667,20.5449,20.0801,20.1188,215046.0
2020-04-13 10:30:00,25.97,26.08,25.81,25.83,132938.0,20.1188,20.204,19.9949,20.0103,132938.0
2020-04-13 11:00:00,25.82,26.15,25.65,26.12,135098.0,20.0026,20.2583,19.8709,20.235,135098.0
2020-04-13 11:30:00,26.11,26.37,25.99,26.24,138770.0,20.2273,20.4287,20.1343,20.328,138770.0
2020-04-13 12:00:00,26.23,26.53,26.19,26.34,103268.0,20.3202,20.5526,20.2892,20.4054,103268.0
2020-04-13 12:30:00,26.35,26.35,26.15,26.17,71661.0,20.4132,20.4132,20.2583,20.2737,71661.0
2020-04-13 13:00:00,26.2,26.24,26.02,26.11,72779.0,20.297,20.328,20.1575,20.2273,72779.0
2020-04-13 13:30:00,26.09,26.34,26.07,26.2,77035.0,20.2118,20.4054,20.1963,20.297,77035.0
2020-04-13 14:00:00,26.19,26.35,26.13,26.24,61391.0,20.2892,20.4132,20.2428,20.328,61391.0
2020-04-13 14:30:00,26.25,26.35,26.19,26.29,93872.0,20.3357,20.4132,20.2892,20.3667,93872.0
2020-04-13 15:00:00,26.28,26.28,26.03,26.06,96406.0,20.359,20.359,20.1653,20.1885,96406.0
2020-04-13 15:30:00,26.08,26.39,26.04,26.26,380313.0,20.204,20.4442,20.173,20.3435,380313.0
2020-04-14 09:30:00,26.9,27.48,26.6,27.21,177743.0,20.8393,21.2886,20.6069,21.0794,177743.0
2020-04-14 10:00:00,27.24,27.45,26.93,27.19,98374.0,21.1027,21.2654,20.8625,21.0639,98374.0
2020-04-14 10:30:00,27.21,27.27,26.75,26.77,170055.0,21.0794,21.1259,20.7231,20.7386,170055.0
2020-04-14 11:00:00,26.77,27.01,26.72,26.83,106942.0,20.7386,20.9245,20.6998,20.785,106942.0
2020-04-14 11:30:00,26.84,26.92,26.57,26.57,77331.0,20.7928,20.8548,20.5836,20.5836,77331.0
2020-04-14 12:00:00,26.58,26.84,26.54,26.6,125173.0,20.5914,20.7928,20.5604,20.6069,125173.0
2020-04-14 12:30:00,26.61,26.66,26.51,26.55,91996.0,20.6146,20.6533,20.5371,20.5681,91996.0
2020-04-14 13:00:00,26.55,26.58,26.35,26.38,110442.0,20.5681,20.5914,20.4132,20.4364,110442.0
2020-04-14 13:30:00,26.38,26.7,26.36,26.54,113335.0,20.4364,20.6843,20.4209,20.5604,113335.0
2020-04-14 14:00:00,26.53,26.62,26.36,26.61,134919.0,20.5526,20.6224,20.4209,20.6146,134919.0
2020-04-14 14:30:00,26.61,26.72,26.45,26.68,157684.0,20.6146,20.6998,20.4907,20.6688,157684.0
2020-04-14 15:00:00,26.67,26.7,26.56,26.67,161929.0,20.6611,20.6843,20.5759,20.6611,161929.0
2020-04-14 15:30:00,26.68,26.8,26.6,26.67,398487.0,20.6688,20.7618,20.6069,20.6611,398487.0
2020-04-15 09:30:00,25.84,26.0,24.85,25.16,339293.0,20.0181,20.142,19.2511,19.4913,339293.0
2020-04-15 10:00:00,25.12,25.2,24.51,24.58,191486.0,19.4603,19.5223,18.9878,19.042,191486.0
2020-04-15 10:30:00,24.58,24.73,24.42,24.62,172461.0,19.042,19.1582,18.918,19.073,172461.0
2020-04-15 11:00:00,24.62,24.63,24.18,24.39,158388.0,19.073,19.0807,18.7321,18.8948,158388.0
2020-04-15 11:30:00,24.39,24.58,24.28,24.38,130948.0,18.8948,19.042,18.8096,18.887,130948.0
2020-04-15 12:00:00,24.38,24.42,24.12,24.38,189240.0,18.887,18.918,18.6856,18.887,189240.0
2020-04-15 12:30:00,24.38,24.68,24.24,24.68,155679.0,18.887,19.1194,18.7786,19.1194,155679.0
2020-04-15 13:00:00,24.67,25.13,24.62,24.95,228479.0,19.1117,19.4681,19.073,19.3286,228479.0
2020-04-15 13:30:00,24.96,25.04,24.66,24.89,224384.0,19.3364,19.3983,19.104,19.2821,224384.0
2020-04-15 14:00:00,24.87,25.05,24.76,24.93,182842.0,19.2666,19.4061,19.1814,19.3131,182842.0
2020-04-15 14:30:00,24.93,25.11,24.74,24.9,210387.0,19.3131,19.4526,19.1659,19.2899,210387.0
2020-04-15 15:00:00,24.89,24.9,24.51,24.58,148609.0,19.2821,19.2899,18.9878,19.042,148609.0
2020-04-15 15:30:00,24.57,24.68,24.46,24.6,603210.0,19.0342,19.1194,18.949,19.0575,603210.0
2020-04-16 09:30:00,24.77,24.99,24.46,24.48,132869.0,19.1892,19.3596,18.949,18.9645,132869.0
2020-04-16 10:00:00,24.5,24.66,24.34,24.62,80642.0,18.98,19.104,18.8561,19.073,80642.0
2020-04-16 10:30:00,24.65,24.7,24.41,24.56,113600.0,19.0962,19.1349,18.9103,19.0265,113600.0
2020-04-16 11:00:00,24.55,24.56,24.22,24.23,154179.0,19.0187,19.0265,18.7631,18.7708,154179.0
2020-04-16 11:30:00,24.24,24.45,24.17,24.43,73308.0,18.7786,18.9413,18.7244,18.9258,73308.0
2020-04-16 12:00:00,24.45,24.46,24.28,24.39,65265.0,18.9413,18.949,18.8096,18.8948,65265.0
2020-04-16 12:30:00,24.38,24.39,24.26,24.39,43500.0,18.887,18.8948,18.7941,18.8948,43500.0
2020-04-16 13:00:00,24.39,24.54,24.22,24.25,150944.0,18.8948,19.011,18.7631,18.7863,150944.0
2020-04-16 13:30:00,24.24,24.47,24.21,24.35,225594.0,18.7786,18.9568,18.7553,18.8638,225594.0
2020-04-16 14:00:00,24.34,24.46,24.29,24.33,56092.0,18.8561,18.949,18.8173,18.8483,56092.0
2020-04-16 14:30:00,24.32,24.35,24.18,24.24,132618.0,18.8406,18.8638,18.7321,18.7786,132618.0
2020-04-16 15:00:00,24.24,24.27,24.17,24.24,174029.0,18.7786,18.8018,18.7244,18.7786,174029.0
2020-04-16 15:30:00,24.25,24.33,24.13,24.25,460585.0,18.7863,18.8483,18.6934,18.7863,460585.0
2020-04-17 09:30:00,25.0,25.42,25.0,25.08,253018.0,19.3674,19.6927,19.3674,19.4293,253018.0
2020-04-17 10:00:00,25.11,25.14,24.78,24.98,108415.0,19.4526,19.4758,19.1969,19.3519,108415.0
2020-04-17 10:30:00,24.98,24.99,24.64,24.84,85329.0,19.3519,19.3596,19.0885,19.2434,85329.0
2020-04-17 11:00:00,24.82,24.9,24.51,24.52,131208.0,19.2279,19.2899,18.9878,18.9955,131208.0
2020-04-17 11:30:00,24.53,24.74,24.52,24.69,78986.0,19.0032,19.1659,18.9955,19.1272,78986.0
2020-04-17 12:00:00,24.69,24.82,24.54,24.74,151594.0,19.1272,19.2279,19.011,19.1659,151594.0
2020-04-17 12:30:00,24.74,24.92,24.68,24.73,77617.0,19.1659,19.3054,19.1194,19.1582,77617.0
2020-04-17 13:00:00,24.74,24.88,24.74,24.75,76364.0,19.1659,19.2744,19.1659,19.1737,76364.0
2020-04-17 13:30:00,24.77,24.81,24.64,24.73,102957.0,19.1892,19.2202,19.0885,19.1582,102957.0
2020-04-17 14:00:00,24.74,24.74,24.62,24.7,80641.0,19.1659,19.1659,19.073,19.1349,80641.0
2020-04-17 14:30:00,24.7,24.71,24.58,24.7,75015.0,19.1349,19.1427,19.042,19.1349,75015.0
2020-04-17 15:00:00,24.7,24.74,24.61,24.7,104904.0,19.1349,19.1659,19.0652,19.1349,104904.0
2020-04-17 15:30:00,24.71,25.09,24.71,24.99,398194.0,19.1427,19.4371,19.1427,19.3596,398194.0
2020-04-20 09:30:00,24.48,24.82,24.23,24.65,215255.0,18.9645,19.2279,18.7708,19.0962,215255.0
2020-04-20 10:00:00,24.67,24.71,24.53,24.61,110297.0,19.1117,19.1427,19.0032,19.0652,110297.0
2020-04-20 10:30:00,24.6,25.05,24.52,24.9,143289.0,19.0575,19.4061,18.9955,19.2899,143289.0
2020-04-20 11:00:00,24.91,25.06,24.82,25.05,89784.0,19.2976,19.4138,19.2279,19.4061,89784.0
2020-04-20 11:30:00,25.03,25.23,25.0,25.02,110405.0,19.3906,19.5455,19.3674,19.3828,110405.0
2020-04-20 12:00:00,25.03,25.13,24.91,24.97,70898.0,19.3906,19.4681,19.2976,19.3441,70898.0
2020-04-20 12:30:00,24.98,25.15,24.97,25.0,75123.0,19.3519,19.4836,19.3441,19.3674,75123.0
2020-04-20 13:00:00,25.01,25.02,24.87,24.94,65983.0,19.3751,19.3828,19.2666,19.3209,65983.0
2020-04-20 13:30:00,24.94,25.07,24.83,25.06,79263.0,19.3209,19.4216,19.2357,19.4138,79263.0
2020-04-20 14:00:00,25.05,25.06,24.65,24.67,116188.0,19.4061,19.4138,19.0962,19.1117,116188.0
2020-04-20 14:30:00,24.67,24.91,24.6,24.61,109937.0,19.1117,19.2976,19.0575,19.0652,109937.0
2020-04-20 15:00:00,24.63,24.85,24.62,24.85,119800.0,19.0807,19.2511,19.073,19.2511,119800.0
2020-04-20 15:30:00,24.83,24.92,24.66,24.67,282404.0,19.2357,19.3054,19.104,19.1117,282404.0
2020-04-21 09:30:00,24.26,24.67,24.14,24.53,214432.0,18.7941,19.1117,18.7011,19.0032,214432.0
2020-04-21 10:00:00,24.53,24.69,24.41,24.53,89378.0,19.0032,19.1272,18.9103,19.0032,89378.0
2020-04-21 10:30:00,24.54,24.6,24.38,24.38,76755.0,19.011,19.0575,18.887,18.887,76755.0
2020-04-21 11:00:00,24.37,24.51,24.3,24.35,77145.0,18.8793,18.9878,18.8251,18.8638,77145.0
2020-04-21 11:30:00,24.38,24.59,24.38,24.57,109107.0,18.887,19.0497,18.887,19.0342,109107.0
2020-04-21 12:00:00,24.58,24.59,24.3,24.34,67088.0,19.042,19.0497,18.8251,18.8561,67088.0
2020-04-21 12:30:00,24.33,24.46,24.22,24.37,68820.0,18.8483,18.949,18.7631,18.8793,68820.0
2020-04-21 13:00:00,24.38,24.55,24.38,24.55,49067.0,18.887,19.0187,18.887,19.0187,49067.0
2020-04-21 13:30:00,24.51,24.61,24.43,24.5,52839.0,18.9878,19.0652,18.9258,18.98,52839.0
2020-04-21 14:00:00,24.48,24.64,24.45,24.59,50206.0,18.9645,19.0885,18.9413,19.0497,50206.0
2020-04-21 14:30:00,24.58,24.6,24.44,24.56,49457.0,19.042,19.0575,18.9335,19.0265,49457.0
2020-04-21 15:00:00,24.57,24.79,24.5,24.78,137108.0,19.0342,19.2047,18.98,19.1969,137108.0
2020-04-21 15:30:00,24.77,24.87,24.6,24.69,238650.0,19.1892,19.2666,19.0575,19.1272,238650.0
2020-04-22 09:30:00,25.04,25.23,24.74,24.79,178466.0,19.3983,19.5455,19.1659,19.2047,178466.0
2020-04-22 10:00:00,24.82,24.96,24.72,24.94,76620.0,19.2279,19.3364,19.1504,19.3209,76620.0
2020-04-22 10:30:00,24.94,25.0,24.7,24.72,74607.0,19.3209,19.3674,19.1349,19.1504,74607.0
2020-04-22 11:00:00,24.73,24.94,24.67,24.81,70280.0,19.1582,19.3209,19.1117,19.2202,70280.0
2020-04-22 11:30:00,24.81,24.87,24.76,24.77,75305.0,19.2202,19.2666,19.1814,19.1892,75305.0
2020-04-22 12:00:00,24.79,24.88,24.79,24.88,46698.0,19.2047,19.2744,19.2047,19.2744,46698.0
2020-04-22 12:30:00,24.87,24.87,24.7,24.75,61466.0,19.2666,19.2666,19.1349,19.1737,61466.0
2020-04-22 13:00:00,24.75,24.77,24.63,24.69,51291.0,19.1737,19.1892,19.0807,19.1272,51291.0
2020-04-22 13:30:00,24.69,24.83,24.59,24.66,185885.0,19.1272,19.2357,19.0497,19.104,185885.0
2020-04-22 14:00:00,24.66,24.73,24.53,24.64,104149.0,19.104,19.1582,19.0032,19.0885,104149.0
2020-04-22 14:30:00,24.66,24.73,24.53,24.55,115599.0,19.104,19.1582,19.0032,19.0187,115599.0
2020-04-22 15:00:00,24.56,24.61,24.46,24.51,140289.0,19.0265,19.0652,18.949,18.9878,140289.0
2020-04-22 15:30:00,24.52,24.64,24.42,24.46,342951.0,18.9955,19.0885,18.918,18.949,342951.0
2020-04-23 09:30:00,24.4,24.74,24.33,24.51,94760.0,18.9025,19.1659,18.8483,18.9878,94760.0
2020-04-23 10:00:00,24.54,24.85,24.4,24.77,69313.0,19.011,19.2511,18.9025,19.1892,69313.0
2020-04-23 10:30:00,24.78,24.9,24.51,24.64,81104.0,19.1969,19.2899,18.9878,19.0885,81104.0
2020-04-23 11:00:00,24.67,24.81,24.5,24.67,49936.0,19.1117,19.2202,18.98,19.1117,49936.0
2020-04-23 11:30:00,24.66,24.7,24.51,24.56,45819.0,19.104,19.1349,18.9878,19.0265,45819.0
2020-04-23 12:00:00,24.58,24.72,24.56,24.64,30949.0,19.042,19.1504,19.0265,19.0885,30949.0
2020-04-23 12:30:00,24.64,24.79,24.4,24.46,74371.0,19.0885,19.2047,18.9025,18.949,74371.0
2020-04-23 13:00:00,24.48,24.61,24.38,24.51,46755.0,18.9645,19.0652,18.887,18.9878,46755.0
2020-04-23 13:30:00,24.53,24.66,24.44,24.54,43980.0,19.0032,19.104,18.9335,19.011,43980.0
2020-04-23 14:00:00,24.55,24.66,24.39,24.63,61617.0,19.0187,19.104,18.8948,19.0807,61617.0
2020-04-23 14:30:00,24.62,24.79,24.6,24.78,100239.0,19.073,19.2047,19.0575,19.1969,100239.0
2020-04-23 15:00:00,24.76,24.76,24.59,24.65,88288.0,19.1814,19.1814,19.0497,19.0962,88288.0
2020-04-23 15:30:00,24.65,24.66,24.39,24.39,273499.0,19.0962,19.104,18.8948,18.8948,273499.0
2020-04-24 09:30:00,24.52,24.59,24.17,24.28,131827.0,18.9955,19.0497,18.7244,18.8096,131827.0
2020-04-24 10:00:00,24.26,24.3,24.01,24.02,149339.0,18.7941,18.8251,18.6004,18.6082,149339.0
2020-04-24 10:30:00,24.03,24.1,23.93,23.96,195287.0,18.6159,18.6701,18.5384,18.5617,195287.0
2020-04-24 11:00:00,23.95,23.96,23.72,23.83,171556.0,18.5539,18.5617,18.3757,18.461,171556.0
2020-04-24 11:30:00,23.84,23.9,23.77,23.78,73618.0,18.4687,18.5152,18.4145,18.4222,73618.0
2020-04-24 12:00:00,23.78,23.79,23.44,23.56,239724.0,18.4222,18.43,18.1588,18.2518,239724.0
2020-04-24 12:30:00,23.56,23.69,23.5,23.54,175585.0,18.2518,18.3525,18.2053,18.2363,175585.0
2020-04-24 13:00:00,23.53,23.68,23.51,23.66,227441.0,18.2286,18.3448,18.2131,18.3293,227441.0
2020-04-24 13:30:00,23.66,23.79,23.57,23.77,178307.0,18.3293,18.43,18.2595,18.4145,178307.0
2020-04-24 14:00:00,23.78,23.8,23.66,23.71,142164.0,18.4222,18.4377,18.3293,18.368,142164.0
2020-04-24 14:30:00,23.71,23.76,23.67,23.68,160417.0,18.368,18.4067,18.337,18.3448,160417.0
2020-04-24 15:00:00,23.69,23.81,23.65,23.74,346932.0,18.3525,18.4455,18.3215,18.3912,346932.0
2020-04-24 15:30:00,23.73,23.74,23.33,23.52,718212.0,18.3835,18.3912,18.0736,18.2208,718212.0
2020-04-27 09:30:00,23.72,24.1,23.64,23.97,205242.0,18.3757,18.6701,18.3138,18.5694,205242.0
2020-04-27 10:00:00,23.99,24.45,23.97,24.37,180112.0,18.5849,18.9413,18.5694,18.8793,180112.0
2020-04-27 10:30:00,24.36,24.45,24.23,24.37,113404.0,18.8715,18.9413,18.7708,18.8793,113404.0
2020-04-27 11:00:00,24.37,24.41,24.23,24.27,101340.0,18.8793,18.9103,18.7708,18.8018,101340.0
2020-04-27 11:30:00,24.27,24.38,24.24,24.33,88313.0,18.8018,18.887,18.7786,18.8483,88313.0
2020-04-27 12:00:00,24.32,24.44,24.29,24.35,88643.0,18.8406,18.9335,18.8173,18.8638,88643.0
2020-04-27 12:30:00,24.35,24.45,24.33,24.45,42690.0,18.8638,18.9413,18.8483,18.9413,42690.0
2020-04-27 13:00:00,24.45,24.5,24.35,24.5,171823.0,18.9413,18.98,18.8638,18.98,171823.0
2020-04-27 13:30:00,24.49,24.65,24.48,24.65,436532.0,18.9723,19.0962,18.9645,19.0962,436532.0
2020-04-27 14:00:00,24.64,24.67,24.6,24.62,62615.0,19.0885,19.1117,19.0575,19.073,62615.0
2020-04-27 14:30:00,24.61,24.72,24.58,24.67,102973.0,19.0652,19.1504,19.042,19.1117,102973.0
2020-04-27 15:00:00,24.67,24.77,24.64,24.65,149469.0,19.1117,19.1892,19.0885,19.0962,149469.0
2020-04-27 15:30:00,24.65,24.65,24.4,24.43,365376.0,19.0962,19.0962,18.9025,18.9258,365376.0
2020-04-28 09:30:00,25.12,25.66,24.97,25.47,276638.0,19.4603,19.8787,19.3441,19.7315,276638.0
2020-04-28 10:00:00,25.46,25.82,25.34,25.46,201711.0,19.7237,20.0026,19.6307,19.7237,201711.0
2020-04-28 10:30:00,25.46,25.51,25.02,25.06,111212.0,19.7237,19.7624,19.3828,19.4138,111212.0
2020-04-28 11:00:00,25.08,25.32,24.86,25.01,284486.0,19.4293,19.6153,19.2589,19.3751,284486.0
2020-04-28 11:30:00,25.0,25.08,24.89,24.99,76398.0,19.3674,19.4293,19.2821,19.3596,76398.0
2020-04-28 12:00:00,25.0,25.1,24.96,25.07,94691.0,19.3674,19.4448,19.3364,19.4216,94691.0
2020-04-28 12:30:00,25.07,25.16,25.04,25.15,120520.0,19.4216,19.4913,19.3983,19.4836,120520.0
2020-04-28 13:00:00,25.15,25.17,25.08,25.17,61613.0,19.4836,19.4991,19.4293,19.4991,61613.0
2020-04-28 13:30:00,25.17,25.19,25.04,25.07,87222.0,19.4991,19.5145,19.3983,19.4216,87222.0
2020-04-28 14:00:00,25.09,25.12,25.04,25.08,81325.0,19.4371,19.4603,19.3983,19.4293,81325.0
2020-04-28 14:30:00,25.08,25.1,24.96,25.0,122495.0,19.4293,19.4448,19.3364,19.3674,122495.0
2020-04-28 15:00:00,25.01,25.04,24.8,24.93,213740.0,19.3751,19.3983,19.2124,19.3131,213740.0
2020-04-28 15:30:00,24.92,24.99,24.7,24.79,299204.0,19.3054,19.3596,19.1349,19.2047,299204.0
2020-04-29 09:30:00,25.31,25.64,24.9,25.04,326207.0,19.6075,19.8632,19.2899,19.3983,326207.0
2020-04-29 10:00:00,25.04,25.05,24.76,24.98,132214.0,19.3983,19.4061,19.1814,19.3519,132214.0
2020-04-29 10:30:00,24.92,25.18,24.92,25.09,130599.0,19.3054,19.5068,19.3054,19.4371,130599.0
2020-04-29 11:00:00,25.09,25.15,24.95,25.07,158260.0,19.4371,19.4836,19.3286,19.4216,158260.0
2020-04-29 11:30:00,25.06,25.15,25.02,25.13,104173.0,19.4138,19.4836,19.3828,19.4681,104173.0
2020-04-29 12:00:00,25.13,25.23,25.04,25.09,117298.0,19.4681,19.5455,19.3983,19.4371,117298.0
2020-04-29 12:30:00,25.09,25.24,25.09,25.16,154594.0,19.4371,19.5533,19.4371,19.4913,154594.0
2020-04-29 13:00:00,25.16,25.2,25.05,25.09,89329.0,19.4913,19.5223,19.4061,19.4371,89329.0
2020-04-29 13:30:00,25.08,25.08,24.9,24.92,62123.0,19.4293,19.4293,19.2899,19.3054,62123.0
2020-04-29 14:00:00,24.92,24.98,24.81,24.91,74607.0,19.3054,19.3519,19.2202,19.2976,74607.0
2020-04-29 14:30:00,24.91,25.03,24.88,24.98,131074.0,19.2976,19.3906,19.2744,19.3519,131074.0
2020-04-29 15:00:00,24.99,25.03,24.83,24.94,136165.0,19.3596,19.3906,19.2357,19.3209,136165.0
2020-04-29 15:30:00,24.94,25.12,24.86,25.02,626016.0,19.3209,19.4603,19.2589,19.3828,626016.0
2020-04-30 09:30:00,24.73,24.81,24.32,24.37,223119.0,19.1582,19.2202,18.8406,18.8793,223119.0
2020-04-30 10:00:00,24.37,24.51,24.25,24.49,202461.0,18.8793,18.9878,18.7863,18.9723,202461.0
2020-04-30 10:30:00,24.5,24.55,24.05,24.05,242229.0,18.98,19.0187,18.6314,18.6314,242229.0
2020-04-30 11:00:00,24.06,24.17,23.92,23.95,185656.0,18.6391,18.7244,18.5307,18.5539,185656.0
2020-04-30 11:30:00,23.93,24.03,23.69,23.82,195030.0,18.5384,18.6159,18.3525,18.4532,195030.0
2020-04-30 12:00:00,23.83,23.96,23.75,23.95,187581.0,18.461,18.5617,18.399,18.5539,187581.0
2020-04-30 12:30:00,23.95,24.24,23.89,24.17,155245.0,18.5539,18.7786,18.5074,18.7244,155245.0
2020-04-30 13:00:00,24.17,24.21,24.08,24.09,106108.0,18.7244,18.7553,18.6546,18.6624,106108.0
2020-04-30 13:30:00,24.09,24.1,23.98,24.06,147023.0,18.6624,18.6701,18.5772,18.6391,147023.0
2020-04-30 14:00:00,24.06,24.11,23.92,23.98,156875.0,18.6391,18.6779,18.5307,18.5772,156875.0
2020-04-30 14:30:00,23.98,24.08,23.96,24.03,129573.0,18.5772,18.6546,18.5617,18.6159,129573.0
2020-04-30 15:00:00,24.03,24.06,23.91,23.94,141579.0,18.6159,18.6391,18.5229,18.5462,141579.0
2020-04-30 15:30:00,23.94,24.25,23.88,24.13,584574.0,18.5462,18.7863,18.4997,18.6934,584574.0
2020-05-01 09:30:00,23.67,23.75,23.35,23.43,258162.0,18.337,18.399,18.0891,18.1511,258162.0
2020-05-01 10:00:00,23.44,23.61,23.43,23.47,120983.0,18.1588,18.2905,18.1511,18.1821,120983.0
2020-05-01 10:30:00,23.49,23.7,23.48,23.5,117681.0,18.1976,18.3602,18.1898,18.2053,117681.0
2020-05-01 11:00:00,23.49,23.51,23.31,23.36,106169.0,18.1976,18.2131,18.0581,18.0969,106169.0
2020-05-01 11:30:00,23.35,23.35,23.1,23.29,130851.0,18.0891,18.0891,17.8954,18.0426,130851.0
2020-05-01 12:00:00,23.31,23.5,23.24,23.4,105453.0,18.0581,18.2053,18.0039,18.1278,105453.0
2020-05-01 12:30:00,23.38,23.46,23.35,23.41,59200.0,18.1123,18.1743,18.0891,18.1356,59200.0
2020-05-01 13:00:00,23.41,23.49,23.28,23.38,69696.0,18.1356,18.1976,18.0349,18.1123,69696.0
2020-05-01 13:30:00,23.37,23.39,23.22,23.3,79274.0,18.1046,18.1201,17.9884,18.0504,79274.0
2020-05-01 14:00:00,23.3,23.55,23.27,23.54,100571.0,18.0504,18.244,18.0271,18.2363,100571.0
2020-05-01 14:30:00,23.54,23.57,23.47,23.52,84890.0,18.2363,18.2595,18.1821,18.2208,84890.0
2020-05-01 15:00:00,23.51,23.6,23.46,23.54,101494.0,18.2131,18.2828,18.1743,18.2363,101494.0
2020-05-01 15:30:00,23.54,23.61,23.46,23.61,361338.0,18.2363,18.2905,18.1743,18.2905,361338.0
2020-05-04 09:30:00,23.45,23.52,23.05,23.37,397033.0,18.1666,18.2208,17.8567,18.1046,397033.0
2020-05-04 10:00:00,23.42,23.43,23.02,23.04,162408.0,18.1433,18.1511,17.8335,17.849,162408.0
2020-05-04 10:30:00,23.04,23.08,22.86,22.87,229435.0,17.849,17.8799,17.7095,17.7173,229435.0
2020-05-04 11:00:00,22.87,23.05,22.71,22.77,221854.0,17.7173,17.8567,17.5933,17.6398,221854.0
2020-05-04 11:30:00,22.77,22.81,22.68,22.75,204399.0,17.6398,17.6708,17.5701,17.6243,204399.0
2020-05-04 12:00:00,22.76,23.03,22.73,22.96,243651.0,17.632,17.8412,17.6088,17.787,243651.0
2020-05-04 12:30:00,22.96,22.98,22.86,22.92,119155.0,17.787,17.8025,17.7095,17.756,119155.0
2020-05-04 13:00:00,22.94,23.0,22.78,22.85,147539.0,17.7715,17.818,17.6475,17.7018,147539.0
2020-05-04 13:30:00,22.84,22.94,22.74,22.74,133763.0,17.694,17.7715,17.6165,17.6165,133763.0
2020-05-04 14:00:00,22.75,22.83,22.74,22.78,100603.0,17.6243,17.6863,17.6165,17.6475,100603.0
2020-05-04 14:30:00,22.78,23.03,22.76,23.02,166707.0,17.6475,17.8412,17.632,17.8335,166707.0
2020-05-04 15:00:00,23.02,23.09,22.94,23.05,186216.0,17.8335,17.8877,17.7715,17.8567,186216.0
2020-05-04 15:30:00,23.04,23.11,22.85,22.9,696043.0,17.849,17.9032,17.7018,17.7405,696043.0
2020-05-05 09:30:00,23.15,23.21,22.91,23.07,295168.0,17.9342,17.9806,17.7482,17.8722,295168.0
2020-05-05 10:00:00,23.07,23.07,22.74,22.77,210379.0,17.8722,17.8722,17.6165,17.6398,210379.0
2020-05-05 10:30:00,22.77,22.83,22.62,22.71,429224.0,17.6398,17.6863,17.5236,17.5933,429224.0
2020-05-05 11:00:00,22.7,22.89,22.69,22.88,145420.0,17.5856,17.7327,17.5778,17.725,145420.0
2020-05-05 11:30:00,22.89,22.94,22.81,22.85,162472.0,17.7327,17.7715,17.6708,17.7018,162472.0
2020-05-05 12:00:00,22.86,22.96,22.84,22.95,111468.0,17.7095,17.787,17.694,17.7792,111468.0
2020-05-05 12:30:00,22.92,22.97,22.83,22.88,124742.0,17.756,17.7947,17.6863,17.725,124742.0
2020-05-05 13:00:00,22.88,22.91,22.79,22.82,161459.0,17.725,17.7482,17.6553,17.6785,161459.0
2020-05-05 13:30:00,22.83,22.91,22.81,22.88,99551.0,17.6863,17.7482,17.6708,17.725,99551.0
2020-05-05 14:00:00,22.89,22.92,22.82,22.85,165951.0,17.7327,17.756,17.6785,17.7018,165951.0
2020-05-05 14:30:00,22.84,22.85,22.71,22.73,169661.0,17.694,17.7018,17.5933,17.6088,169661.0
2020-05-05 15:00:00,22.74,22.78,22.54,22.56,266950.0,17.6165,17.6475,17.4616,17.4771,266950.0
2020-05-05 15:30:00,22.56,22.61,22.45,22.54,614090.0,17.4771,17.5158,17.3919,17.4616,614090.0
2020-05-06 09:30:00,22.78,22.82,22.23,22.3,293321.0,17.6475,17.6785,17.2214,17.2757,293321.0
2020-05-06 10:00:00,22.3,22.4,22.17,22.23,266052.0,17.2757,17.3531,17.175,17.2214,266052.0
2020-05-06 10:30:00,22.24,22.4,22.05,22.06,196169.0,17.2292,17.3531,17.082,17.0898,196169.0
2020-05-06 11:00:00,22.06,22.07,21.63,21.75,736427.0,17.0898,17.0975,16.7566,16.8496,736427.0
2020-05-06 11:30:00,21.76,21.83,21.57,21.62,380979.0,16.8573,16.9116,16.7102,16.7489,380979.0
2020-05-06 12:00:00,21.61,21.72,21.58,21.72,250675.0,16.7411,16.8264,16.7179,16.8264,250675.0
2020-05-06 12:30:00,21.73,22.0,21.72,21.84,367763.0,16.8341,17.0433,16.8264,16.9193,367763.0
2020-05-06 13:00:00,21.84,22.0,21.84,21.91,391751.0,16.9193,17.0433,16.9193,16.9735,391751.0
2020-05-06 13:30:00,21.9,22.1,21.9,22.01,259872.0,16.9658,17.1207,16.9658,17.051,259872.0
2020-05-06 14:00:00,22.01,22.09,21.93,22.02,383377.0,17.051,17.113,16.989,17.0588,383377.0
2020-05-06 14:30:00,22.02,22.38,22.0,22.35,585606.0,17.0588,17.3377,17.0433,17.3144,585606.0
2020-05-06 15:00:00,22.35,22.47,22.31,22.39,409770.0,17.3144,17.4074,17.2834,17.3454,409770.0
2020-05-06 15:30:00,22.39,22.4,21.89,21.96,822749.0,17.3454,17.3531,16.9581,17.0123,822749.0
2020-05-07 09:30:00,24.0,25.67,23.85,25.25,1895977.0,18.5927,19.8864,18.4765,19.561,1895977.0
2020-05-07 10:00:00,25.25,25.34,24.94,24.99,510680.0,19.561,19.6307,19.3209,19.3596,510680.0
2020-05-07 10:30:00,24.98,25.22,24.86,25.16,420014.0,19.3519,19.5378,19.2589,19.4913,420014.0
2020-05-07 11:00:00,25.16,25.32,25.02,25.23,306734.0,19.4913,19.6153,19.3828,19.5455,306734.0
2020-05-07 11:30:00,25.22,25.27,25.1,25.18,239300.0,19.5378,19.5765,19.4448,19.5068,239300.0
2020-05-07 12:00:00,25.19,25.34,25.16,25.2,298692.0,19.5145,19.6307,19.4913,19.5223,298692.0
2020-05-07 12:30:00,25.21,25.21,25.0,25.09,206105.0,19.53,19.53,19.3674,19.4371,206105.0
2020-05-07 13:00:00,25.09,25.11,24.88,24.88,292203.0,19.4371,19.4526,19.2744,19.2744,292203.0
2020-05-07 13:30:00,24.87,25.0,24.78,24.84,173615.0,19.2666,19.3674,19.1969,19.2434,173615.0
2020-05-07 14:00:00,24.83,24.87,24.54,24.6,217288.0,19.2357,19.2666,19.011,19.0575,217288.0
2020-05-07 14:30:00,24.6,24.61,24.23,24.46,292168.0,19.0575,19.0652,18.7708,18.949,292168.0
2020-05-07 15:00:00,24.46,24.67,24.38,24.64,263428.0,18.949,19.1117,18.887,19.0885,263428.0
2020-05-07 15:30:00,24.64,24.71,24.47,24.54,869637.0,19.0885,19.1427,18.9568,19.011,869637.0
2020-05-08 09:30:00,24.74,25.12,24.71,25.02,338742.0,19.1659,19.4603,19.1427,19.3828,338742.0
2020-05-08 10:00:00,25.03,25.13,24.47,24.62,293770.0,19.3906,19.4681,18.9568,19.073,293770.0
2020-05-08 10:30:00,24.62,24.8,24.51,24.71,204250.0,19.073,19.2124,18.9878,19.1427,204250.0
2020-05-08 11:00:00,24.71,24.79,24.6,24.73,154712.0,19.1427,19.2047,19.0575,19.1582,154712.0
2020-05-08 11:30:00,24.72,24.77,24.61,24.73,164972.0,19.1504,19.1892,19.0652,19.1582,164972.0
2020-05-08 12:00:00,24.73,24.84,24.7,24.79,107003.0,19.1582,19.2434,19.1349,19.2047,107003.0
2020-05-08 12:30:00,24.79,24.82,24.6,24.62,103221.0,19.2047,19.2279,19.0575,19.073,103221.0
2020-05-08 13:00:00,24.61,24.7,24.53,24.68,118831.0,19.0652,19.1349,19.0032,19.1194,118831.0
2020-05-08 13:30:00,24.67,24.77,24.66,24.73,115866.0,19.1117,19.1892,19.104,19.1582,115866.0
2020-05-08 14:00:00,24.73,24.77,24.66,24.71,110780.0,19.1582,19.1892,19.104,19.1427,110780.0
2020-05-08 14:30:00,24.71,24.71,24.54,24.61,123235.0,19.1427,19.1427,19.011,19.0652,123235.0
2020-05-08 15:00:00,24.62,24.66,24.38,24.39,274726.0,19.073,19.104,18.887,18.8948,274726.0
2020-05-08 15:30:00,24.38,24.66,24.37,24.52,603303.0,18.887,19.104,18.8793,18.9955,603303.0
2020-05-11 09:30:00,24.34,24.34,23.93,24.17,328527.0,18.8561,18.8561,18.5384,18.7244,328527.0
2020-05-11 10:00:00,24.17,24.19,23.92,24.13,162716.0,18.7244,18.7398,18.5307,18.6934,162716.0
2020-05-11 10:30:00,24.13,24.26,24.06,24.13,116533.0,18.6934,18.7941,18.6391,18.6934,116533.0
2020-05-11 11:00:00,24.14,24.29,24.12,24.21,105256.0,18.7011,18.8173,18.6856,18.7553,105256.0
2020-05-11 11:30:00,24.21,24.29,24.17,24.2,64004.0,18.7553,18.8173,18.7244,18.7476,64004.0
2020-05-11 12:00:00,24.2,24.32,24.15,24.32,87725.0,18.7476,18.8406,18.7089,18.8406,87725.0
2020-05-11 12:30:00,24.33,24.42,24.24,24.25,115989.0,18.8483,18.918,18.7786,18.7863,115989.0
2020-05-11 13:00:00,24.24,24.33,24.22,24.26,75166.0,18.7786,18.8483,18.7631,18.7941,75166.0
2020-05-11 13:30:00,24.27,24.31,24.21,24.21,68369.0,18.8018,18.8328,18.7553,18.7553,68369.0
2020-05-11 14:00:00,24.22,24.23,24.09,24.11,77416.0,18.7631,18.7708,18.6624,18.6779,77416.0
2020-05-11 14:30:00,24.12,24.15,24.05,24.06,71629.0,18.6856,18.7089,18.6314,18.6391,71629.0
2020-05-11 15:00:00,24.08,24.13,24.01,24.02,108144.0,18.6546,18.6934,18.6004,18.6082,108144.0
2020-05-11 15:30:00,24.02,24.16,23.99,24.03,358649.0,18.6082,18.7166,18.5849,18.6159,358649.0
2020-05-12 09:30:00,24.16,24.21,23.66,23.83,218267.0,18.7166,18.7553,18.3293,18.461,218267.0
2020-05-12 10:00:00,23.85,23.92,23.62,23.62,145829.0,18.4765,18.5307,18.2983,18.2983,145829.0
2020-05-12 10:30:00,23.64,23.66,23.45,23.53,174074.0,18.3138,18.3293,18.1666,18.2286,174074.0
2020-05-12 11:00:00,23.53,23.68,23.5,23.55,111352.0,18.2286,18.3448,18.2053,18.244,111352.0
2020-05-12 11:30:00,23.55,23.62,23.51,23.56,94018.0,18.244,18.2983,18.2131,18.2518,94018.0
2020-05-12 12:00:00,23.55,23.55,23.28,23.35,134136.0,18.244,18.244,18.0349,18.0891,134136.0
2020-05-12 12:30:00,23.33,23.47,23.33,23.42,117173.0,18.0736,18.1821,18.0736,18.1433,117173.0
2020-05-12 13:00:00,23.41,23.42,23.2,23.39,169235.0,18.1356,18.1433,17.9729,18.1201,169235.0
2020-05-12 13:30:00,23.39,23.42,23.31,23.42,87196.0,18.1201,18.1433,18.0581,18.1433,87196.0
2020-05-12 14:00:00,23.43,23.43,23.28,23.35,86986.0,18.1511,18.1511,18.0349,18.0891,86986.0
2020-05-12 14:30:00,23.34,23.43,23.31,23.33,104381.0,18.0814,18.1511,18.0581,18.0736,104381.0
2020-05-12 15:00:00,23.33,23.35,23.03,23.08,207596.0,18.0736,18.0891,17.8412,17.8799,207596.0
2020-05-12 15:30:00,23.08,23.2,23.04,23.1,530347.0,17.8799,17.9729,17.849,17.8954,530347.0
2020-05-13 09:30:00,22.96,23.09,22.62,22.67,232292.0,17.787,17.8877,17.5236,17.5623,232292.0
2020-05-13 10:00:00,22.7,22.9,22.69,22.87,170039.0,17.5856,17.7405,17.5778,17.7173,170039.0
2020-05-13 10:30:00,22.89,23.02,22.81,22.83,86452.0,17.7327,17.8335,17.6708,17.6863,86452.0
2020-05-13 11:00:00,22.84,22.87,22.67,22.72,109396.0,17.694,17.7173,17.5623,17.601,109396.0
2020-05-13 11:30:00,22.71,22.78,22.67,22.76,129318.0,17.5933,17.6475,17.5623,17.632,129318.0
2020-05-13 12:00:00,22.76,22.77,22.58,22.74,146584.0,17.632,17.6398,17.4926,17.6165,146584.0
2020-05-13 12:30:00,22.74,22.82,22.69,22.77,86599.0,17.6165,17.6785,17.5778,17.6398,86599.0
2020-05-13 13:00:00,22.78,22.91,22.71,22.87,94538.0,17.6475,17.7482,17.5933,17.7173,94538.0
2020-05-13 13:30:00,22.87,22.87,22.68,22.71,75120.0,17.7173,17.7173,17.5701,17.5933,75120.0
2020-05-13 14:00:00,22.69,22.71,22.57,22.58,122713.0,17.5778,17.5933,17.4848,17.4926,122713.0
2020-05-13 14:30:00,22.59,22.66,22.56,22.61,150782.0,17.5003,17.5546,17.4771,17.5158,150782.0
2020-05-13 15:00:00,22.62,22.75,22.6,22.64,131535.0,17.5236,17.6243,17.5081,17.5391,131535.0
2020-05-13 15:30:00,22.63,22.9,22.6,22.8,551256.0,17.5313,17.7405,17.5081,17.663,551256.0
2020-05-14 09:30:00,22.03,22.29,21.68,21.7,508299.0,17.0665,17.2679,16.7954,16.8109,508299.0
2020-05-14 10:00:00,21.71,21.77,21.54,21.73,336617.0,16.8186,16.8651,16.6869,16.8341,336617.0
2020-05-14 10:30:00,21.73,22.5,21.73,22.48,313391.0,16.8341,17.4306,16.8341,17.4151,313391.0
2020-05-14 11:00:00,22.47,22.67,22.26,22.27,188526.0,17.4074,17.5623,17.2447,17.2524,188526.0
2020-05-14 11:30:00,22.26,22.31,21.99,22.25,142445.0,17.2447,17.2834,17.0355,17.2369,142445.0
2020-05-14 12:00:00,22.23,22.42,22.22,22.33,111966.0,17.2214,17.3686,17.2137,17.2989,111966.0
2020-05-14 12:30:00,22.34,22.58,22.33,22.58,78526.0,17.3067,17.4926,17.2989,17.4926,78526.0
2020-05-14 13:00:00,22.57,22.63,22.39,22.62,141139.0,17.4848,17.5313,17.3454,17.5236,141139.0
2020-05-14 13:30:00,22.61,22.64,22.33,22.33,84062.0,17.5158,17.5391,17.2989,17.2989,84062.0
2020-05-14 14:00:00,22.32,22.43,22.24,22.43,113133.0,17.2912,17.3764,17.2292,17.3764,113133.0
2020-05-14 14:30:00,22.43,22.46,22.21,22.29,88566.0,17.3764,17.3996,17.206,17.2679,88566.0
2020-05-14 15:00:00,22.29,22.41,22.25,22.41,154921.0,17.2679,17.3609,17.2369,17.3609,154921.0
2020-05-14 15:30:00,22.41,22.65,22.33,22.64,442140.0,17.3609,17.5468,17.2989,17.5391,442140.0
2020-05-15 09:30:00,22.42,22.65,22.18,22.38,215624.0,17.3686,17.5468,17.1827,17.3377,215624.0
2020-05-15 10:00:00,22.38,22.64,22.27,22.55,119782.0,17.3377,17.5391,17.2524,17.4694,119782.0
2020-05-15 10:30:00,22.56,22.64,22.43,22.57,93558.0,17.4771,17.5391,17.3764,17.4848,93558.0
2020-05-15 11:00:00,22.55,22.55,22.34,22.45,78481.0,17.4694,17.4694,17.3067,17.3919,78481.0
2020-05-15 11:30:00,22.45,22.45,22.33,22.37,91723.0,17.3919,17.3919,17.2989,17.3299,91723.0
2020-05-15 12:00:00,22.37,22.45,22.33,22.4,62321.0,17.3299,17.3919,17.2989,17.3531,62321.0
2020-05-15 12:30:00,22.39,22.47,22.35,22.44,91466.0,17.3454,17.4074,17.3144,17.3841,91466.0
2020-05-15 13:00:00,22.43,22.5,22.38,22.48,94013.0,17.3764,17.4306,17.3377,17.4151,94013.0
2020-05-15 13:30:00,22.48,22.56,22.45,22.53,73422.0,17.4151,17.4771,17.3919,17.4539,73422.0
2020-05-15 14:00:00,22.54,22.55,22.46,22.52,76103.0,17.4616,17.4694,17.3996,17.4461,76103.0
2020-05-15 14:30:00,22.52,22.53,22.4,22.47,84591.0,17.4461,17.4539,17.3531,17.4074,84591.0
2020-05-15 15:00:00,22.47,22.53,22.42,22.48,141499.0,17.4074,17.4539,17.3686,17.4151,141499.0
2020-05-15 15:30:00,22.48,22.49,22.35,22.42,233033.0,17.4151,17.4229,17.3144,17.3686,233033.0
2020-05-18 09:30:00,23.19,23.65,23.13,23.54,376012.0,17.9652,18.3215,17.9187,18.2363,376012.0
2020-05-18 10:00:00,23.56,23.7,23.51,23.69,237032.0,18.2518,18.3602,18.2131,18.3525,237032.0
2020-05-18 10:30:00,23.69,23.77,23.58,23.63,178866.0,18.3525,18.4145,18.2673,18.306,178866.0
2020-05-18 11:00:00,23.63,23.81,23.58,23.78,204858.0,18.306,18.4455,18.2673,18.4222,204858.0
2020-05-18 11:30:00,23.8,23.81,23.65,23.69,140658.0,18.4377,18.4455,18.3215,18.3525,140658.0
2020-05-18 12:00:00,23.67,23.78,23.66,23.73,162260.0,18.337,18.4222,18.3293,18.3835,162260.0
2020-05-18 12:30:00,23.73,23.83,23.73,23.79,130790.0,18.3835,18.461,18.3835,18.43,130790.0
2020-05-18 13:00:00,23.79,23.86,23.73,23.75,117502.0,18.43,18.4842,18.3835,18.399,117502.0
2020-05-18 13:30:00,23.75,23.83,23.74,23.78,110755.0,18.399,18.461,18.3912,18.4222,110755.0
2020-05-18 14:00:00,23.78,23.82,23.71,23.75,152026.0,18.4222,18.4532,18.368,18.399,152026.0
2020-05-18 14:30:00,23.74,23.85,23.74,23.84,184817.0,18.3912,18.4765,18.3912,18.4687,184817.0
2020-05-18 15:00:00,23.84,23.89,23.81,23.84,163101.0,18.4687,18.5074,18.4455,18.4687,163101.0
2020-05-18 15:30:00,23.83,23.88,23.58,23.66,529137.0,18.461,18.4997,18.2673,18.3293,529137.0
2020-05-19 09:30:00,23.6,23.72,23.17,23.37,175928.0,18.2828,18.3757,17.9497,18.1046,175928.0
2020-05-19 10:00:00,23.38,23.68,23.34,23.59,106640.0,18.1123,18.3448,18.0814,18.275,106640.0
2020-05-19 10:30:00,23.6,23.66,23.44,23.57,83917.0,18.2828,18.3293,18.1588,18.2595,83917.0
2020-05-19 11:00:00,23.57,23.72,23.52,23.68,68494.0,18.2595,18.3757,18.2208,18.3448,68494.0
2020-05-19 11:30:00,23.7,23.78,23.68,23.77,168179.0,18.3602,18.4222,18.3448,18.4145,168179.0
2020-05-19 12:00:00,23.77,23.92,23.75,23.88,85839.0,18.4145,18.5307,18.399,18.4997,85839.0
2020-05-19 12:30:00,23.89,23.9,23.77,23.89,50942.0,18.5074,18.5152,18.4145,18.5074,50942.0
2020-05-19 13:00:00,23.89,23.94,23.87,23.9,73729.0,18.5074,18.5462,18.4919,18.5152,73729.0
2020-05-19 13:30:00,23.9,23.98,23.89,23.93,78919.0,18.5152,18.5772,18.5074,18.5384,78919.0
2020-05-19 14:00:00,23.93,23.97,23.73,23.79,177236.0,18.5384,18.5694,18.3835,18.43,177236.0
2020-05-19 14:30:00,23.79,23.92,23.68,23.69,198314.0,18.43,18.5307,18.3448,18.3525,198314.0
2020-05-19 15:00:00,23.7,23.79,23.63,23.7,101093.0,18.3602,18.43,18.306,18.3602,101093.0
2020-05-19 15:30:00,23.69,23.71,23.46,23.46,228421.0,18.3525,18.368,18.1743,18.1743,228421.0
2020-05-20 09:30:00,24.18,24.25,23.88,24.01,258512.0,18.7321,18.7863,18.4997,18.6004,258512.0
2020-05-20 10:00:00,24.01,24.2,23.97,24.06,108312.0,18.6004,18.7476,18.5694,18.6391,108312.0
2020-05-20 10:30:00,24.05,24.34,24.05,24.27,136036.0,18.6314,18.8561,18.6314,18.8018,136036.0
2020-05-20 11:00:00,24.28,24.32,24.02,24.2,154504.0,18.8096,18.8406,18.6082,18.7476,154504.0
2020-05-20 11:30:00,24.2,24.2,24.02,24.1,100835.0,18.7476,18.7476,18.6082,18.6701,100835.0
2020-05-20 12:00:00,24.1,24.12,23.87,23.95,165717.0,18.6701,18.6856,18.4919,18.5539,165717.0
2020-05-20 12:30:00,23.94,24.04,23.91,23.91,90751.0,18.5462,18.6236,18.5229,18.5229,90751.0
2020-05-20 13:00:00,23.91,23.92,23.79,23.8,93413.0,18.5229,18.5307,18.43,18.4377,93413.0
2020-05-20 13:30:00,23.81,23.87,23.79,23.8,83730.0,18.4455,18.4919,18.43,18.4377,83730.0
2020-05-20 14:00:00,23.8,23.87,23.73,23.83,87209.0,18.4377,18.4919,18.3835,18.461,87209.0
2020-05-20 14:30:00,23.82,23.84,23.68,23.69,82894.0,18.4532,18.4687,18.3448,18.3525,82894.0
2020-05-20 15:00:00,23.69,23.74,23.6,23.73,91790.0,18.3525,18.3912,18.2828,18.3835,91790.0
2020-05-20 15:30:00,23.73,23.89,23.69,23.88,246672.0,18.3835,18.5074,18.3525,18.4997,246672.0
2020-05-21 09:30:00,23.72,24.13,23.67,23.97,145712.0,18.3757,18.6934,18.337,18.5694,145712.0
2020-05-21 10:00:00,23.96,24.01,23.87,23.87,105106.0,18.5617,18.6004,18.4919,18.4919,105106.0
2020-05-21 10:30:00,23.86,23.88,23.77,23.79,76816.0,18.4842,18.4997,18.4145,18.43,76816.0
2020-05-21 11:00:00,23.78,23.79,23.56,23.59,83643.0,18.4222,18.43,18.2518,18.275,83643.0
2020-05-21 11:30:00,23.59,23.82,23.57,23.78,88691.0,18.275,18.4532,18.2595,18.4222,88691.0
2020-05-21 12:00:00,23.78,23.93,23.77,23.88,87285.0,18.4222,18.5384,18.4145,18.4997,87285.0
2020-05-21 12:30:00,23.86,23.96,23.84,23.94,129399.0,18.4842,18.5617,18.4687,18.5462,129399.0
2020-05-21 13:00:00,23.94,24.08,23.9,24.05,87649.0,18.5462,18.6546,18.5152,18.6314,87649.0
2020-05-21 13:30:00,24.04,24.05,23.97,24.0,64006.0,18.6236,18.6314,18.5694,18.5927,64006.0
2020-05-21 14:00:00,24.01,24.09,23.95,24.05,82759.0,18.6004,18.6624,18.5539,18.6314,82759.0
2020-05-21 14:30:00,24.05,24.06,23.89,23.94,85049.0,18.6314,18.6391,18.5074,18.5462,85049.0
2020-05-21 15:00:00,23.94,24.02,23.92,23.98,90486.0,18.5462,18.6082,18.5307,18.5772,90486.0
2020-05-21 15:30:00,23.98,24.01,23.9,23.94,334365.0,18.5772,18.6004,18.5152,18.5462,334365.0
2020-05-22 09:30:00,23.91,24.0,23.77,23.79,120519.0,18.5229,18.5927,18.4145,18.43,120519.0
2020-05-22 10:00:00,23.78,23.98,23.72,23.97,76531.0,18.4222,18.5772,18.3757,18.5694,76531.0
2020-05-22 10:30:00,23.99,24.04,23.94,23.98,51955.0,18.5849,18.6236,18.5462,18.5772,51955.0
2020-05-22 11:00:00,23.98,24.07,23.94,24.05,59816.0,18.5772,18.6469,18.5462,18.6314,59816.0
2020-05-22 11:30:00,24.06,24.09,23.92,23.94,67135.0,18.6391,18.6624,18.5307,18.5462,67135.0
2020-05-22 12:00:00,23.92,23.98,23.89,23.95,91479.0,18.5307,18.5772,18.5074,18.5539,91479.0
2020-05-22 12:30:00,23.94,24.04,23.94,24.0,67084.0,18.5462,18.6236,18.5462,18.5927,67084.0
2020-05-22 13:00:00,23.99,24.01,23.93,23.96,43711.0,18.5849,18.6004,18.5384,18.5617,43711.0
2020-05-22 13:30:00,23.97,24.1,23.94,24.07,73496.0,18.5694,18.6701,18.5462,18.6469,73496.0
2020-05-22 14:00:00,24.06,24.12,24.06,24.09,73998.0,18.6391,18.6856,18.6391,18.6624,73998.0
2020-05-22 14:30:00,24.09,24.1,24.01,24.1,63075.0,18.6624,18.6701,18.6004,18.6701,63075.0
2020-05-22 15:00:00,24.1,24.11,23.99,24.04,82399.0,18.6701,18.6779,18.5849,18.6236,82399.0
2020-05-22 15:30:00,24.04,24.21,24.03,24.17,255024.0,18.6236,18.7553,18.6159,18.7244,255024.0
2020-05-26 09:30:00,25.1,25.3,24.93,25.13,334756.0,19.4448,19.5998,19.3131,19.4681,334756.0
2020-05-26 10:00:00,25.13,25.14,24.76,24.84,548097.0,19.4681,19.4758,19.1814,19.2434,548097.0
2020-05-26 10:30:00,24.85,24.88,24.76,24.84,143615.0,19.2511,19.2744,19.1814,19.2434,143615.0
2020-05-26 11:00:00,24.83,24.95,24.79,24.95,113186.0,19.2357,19.3286,19.2047,19.3286,113186.0
2020-05-26 11:30:00,24.94,24.99,24.86,24.93,107920.0,19.3209,19.3596,19.2589,19.3131,107920.0
2020-05-26 12:00:00,24.92,24.99,24.86,24.95,126781.0,19.3054,19.3596,19.2589,19.3286,126781.0
2020-05-26 12:30:00,24.94,25.02,24.92,25.02,147542.0,19.3209,19.3828,19.3054,19.3828,147542.0
2020-05-26 13:00:00,25.02,25.11,24.98,25.07,134774.0,19.3828,19.4526,19.3519,19.4216,134774.0
2020-05-26 13:30:00,25.07,25.1,25.05,25.07,100720.0,19.4216,19.4448,19.4061,19.4216,100720.0
2020-05-26 14:00:00,25.07,25.08,25.02,25.05,124505.0,19.4216,19.4293,19.3828,19.4061,124505.0
2020-05-26 14:30:00,25.05,25.08,25.03,25.06,110254.0,19.4061,19.4293,19.3906,19.4138,110254.0
2020-05-26 15:00:00,25.06,25.09,25.02,25.04,199547.0,19.4138,19.4371,19.3828,19.3983,199547.0
2020-05-26 15:30:00,25.04,25.08,24.69,24.84,689536.0,19.3983,19.4293,19.1272,19.2434,689536.0
2020-05-27 09:30:00,25.41,25.48,25.2,25.24,270274.0,19.685,19.7392,19.5223,19.5533,270274.0
2020-05-27 10:00:00,25.24,25.25,25.07,25.09,162534.0,19.5533,19.561,19.4216,19.4371,162534.0
2020-05-27 10:30:00,25.08,25.12,24.95,25.12,219509.0,19.4293,19.4603,19.3286,19.4603,219509.0
2020-05-27 11:00:00,25.12,25.21,25.03,25.15,163895.0,19.4603,19.53,19.3906,19.4836,163895.0
2020-05-27 11:30:00,25.16,25.25,25.11,25.22,167351.0,19.4913,19.561,19.4526,19.5378,167351.0
2020-05-27 12:00:00,25.23,25.24,25.06,25.07,109108.0,19.5455,19.5533,19.4138,19.4216,109108.0
2020-05-27 12:30:00,25.07,25.22,25.07,25.18,82905.0,19.4216,19.5378,19.4216,19.5068,82905.0
2020-05-27 13:00:00,25.18,25.21,25.05,25.08,95588.0,19.5068,19.53,19.4061,19.4293,95588.0
2020-05-27 13:30:00,25.07,25.17,25.03,25.16,54494.0,19.4216,19.4991,19.3906,19.4913,54494.0
2020-05-27 14:00:00,25.17,25.21,25.13,25.2,126748.0,19.4991,19.53,19.4681,19.5223,126748.0
2020-05-27 14:30:00,25.2,25.24,25.16,25.17,117919.0,19.5223,19.5533,19.4913,19.4991,117919.0
2020-05-27 15:00:00,25.17,25.23,25.16,25.2,151612.0,19.4991,19.5455,19.4913,19.5223,151612.0
2020-05-27 15:30:00,25.2,25.47,25.18,25.45,514481.0,19.5223,19.7315,19.5068,19.716,514481.0
2020-05-28 09:30:00,25.87,25.89,25.5,25.71,298845.0,20.0413,20.0568,19.7547,19.9174,298845.0
2020-05-28 10:00:00,25.7,25.99,25.61,25.96,191901.0,19.9096,20.1343,19.8399,20.1111,191901.0
2020-05-28 10:30:00,25.96,25.98,25.72,25.84,176893.0,20.1111,20.1266,19.9251,20.0181,176893.0
2020-05-28 11:00:00,25.83,25.84,25.68,25.77,129371.0,20.0103,20.0181,19.8941,19.9639,129371.0
2020-05-28 11:30:00,25.76,25.8,25.56,25.65,194192.0,19.9561,19.9871,19.8012,19.8709,194192.0
2020-05-28 12:00:00,25.66,25.78,25.56,25.75,171283.0,19.8787,19.9716,19.8012,19.9484,171283.0
2020-05-28 12:30:00,25.75,25.89,25.73,25.78,96085.0,19.9484,20.0568,19.9329,19.9716,96085.0
2020-05-28 13:00:00,25.79,25.79,25.67,25.69,121953.0,19.9794,19.9794,19.8864,19.9019,121953.0
2020-05-28 13:30:00,25.69,25.79,25.67,25.74,112909.0,19.9019,19.9794,19.8864,19.9406,112909.0
2020-05-28 14:00:00,25.74,25.82,25.71,25.73,135037.0,19.9406,20.0026,19.9174,19.9329,135037.0
2020-05-28 14:30:00,25.73,25.75,25.55,25.6,247450.0,19.9329,19.9484,19.7934,19.8322,247450.0
2020-05-28 15:00:00,25.6,25.61,25.44,25.49,188873.0,19.8322,19.8399,19.7082,19.747,188873.0
2020-05-28 15:30:00,25.49,25.75,25.47,25.7,299056.0,19.747,19.9484,19.7315,19.9096,299056.0
2020-05-29 09:30:00,25.47,25.76,25.36,25.67,247189.0,19.7315,19.9561,19.6462,19.8864,247189.0
2020-05-29 10:00:00,25.68,25.99,25.67,25.77,206173.0,19.8941,20.1343,19.8864,19.9639,206173.0
2020-05-29 10:30:00,25.76,25.84,25.64,25.75,160784.0,19.9561,20.0181,19.8632,19.9484,160784.0
2020-05-29 11:00:00,25.74,25.86,25.67,25.7,138005.0,19.9406,20.0336,19.8864,19.9096,138005.0
2020-05-29 11:30:00,25.7,25.82,25.54,25.59,134060.0,19.9096,20.0026,19.7857,19.8244,134060.0
2020-05-29 12:00:00,25.6,25.62,25.43,25.52,113748.0,19.8322,19.8477,19.7005,19.7702,113748.0
2020-05-29 12:30:00,25.52,25.7,25.5,25.68,103460.0,19.7702,19.9096,19.7547,19.8941,103460.0
2020-05-29 13:00:00,25.67,25.68,25.56,25.62,95340.0,19.8864,19.8941,19.8012,19.8477,95340.0
2020-05-29 13:30:00,25.63,25.74,25.58,25.68,140672.0,19.8554,19.9406,19.8167,19.8941,140672.0
2020-05-29 14:00:00,25.68,25.87,25.67,25.87,168720.0,19.8941,20.0413,19.8864,20.0413,168720.0
2020-05-29 14:30:00,25.87,25.95,25.63,25.95,195824.0,20.0413,20.1033,19.8554,20.1033,195824.0
2020-05-29 15:00:00,25.96,26.0,25.82,25.84,243921.0,20.1111,20.142,20.0026,20.0181,243921.0
2020-05-29 15:30:00,25.84,25.88,25.67,25.76,576768.0,20.0181,20.0491,19.8864,19.9561,576768.0
2020-06-01 09:30:00,25.77,26.03,25.7,25.86,233935.0,19.9639,20.1653,19.9096,20.0336,233935.0
2020-06-01 10:00:00,25.88,26.16,25.84,26.08,148149.0,20.0491,20.266,20.0181,20.204,148149.0
2020-06-01 10:30:00,26.08,26.18,26.03,26.03,157583.0,20.204,20.2815,20.1653,20.1653,157583.0
2020-06-01 11:00:00,26.04,26.3,25.9,26.19,466934.0,20.173,20.3745,20.0646,20.2892,466934.0
2020-06-01 11:30:00,26.2,26.3,26.13,26.28,132139.0,20.297,20.3745,20.2428,20.359,132139.0
2020-06-01 12:00:00,26.27,26.38,26.23,26.34,100364.0,20.3512,20.4364,20.3202,20.4054,100364.0
2020-06-01 12:30:00,26.35,26.42,26.32,26.39,155441.0,20.4132,20.4674,20.3899,20.4442,155441.0
2020-06-01 13:00:00,26.39,26.42,26.29,26.37,189981.0,20.4442,20.4674,20.3667,20.4287,189981.0
2020-06-01 13:30:00,26.37,26.48,26.32,26.42,124846.0,20.4287,20.5139,20.3899,20.4674,124846.0
2020-06-01 14:00:00,26.42,26.5,26.36,26.39,148401.0,20.4674,20.5294,20.4209,20.4442,148401.0
2020-06-01 14:30:00,26.4,26.53,26.32,26.52,227098.0,20.4519,20.5526,20.3899,20.5449,227098.0
2020-06-01 15:00:00,26.52,26.57,26.46,26.49,140925.0,20.5449,20.5836,20.4984,20.5216,140925.0
2020-06-01 15:30:00,26.49,26.57,26.39,26.4,429821.0,20.5216,20.5836,20.4442,20.4519,429821.0
2020-06-02 09:30:00,26.64,26.71,26.31,26.55,205705.0,20.6379,20.6921,20.3822,20.5681,205705.0
2020-06-02 10:00:00,26.57,26.59,26.37,26.48,133473.0,20.5836,20.5991,20.4287,20.5139,133473.0
2020-06-02 10:30:00,26.48,26.59,26.36,26.49,194477.0,20.5139,20.5991,20.4209,20.5216,194477.0
2020-06-02 11:00:00,26.48,26.58,26.39,26.55,89365.0,20.5139,20.5914,20.4442,20.5681,89365.0
2020-06-02 11:30:00,26.54,26.71,26.51,26.61,86554.0,20.5604,20.6921,20.5371,20.6146,86554.0
2020-06-02 12:00:00,26.62,26.7,26.59,26.7,62550.0,20.6224,20.6843,20.5991,20.6843,62550.0
2020-06-02 12:30:00,26.69,26.7,26.51,26.53,73306.0,20.6766,20.6843,20.5371,20.5526,73306.0
2020-06-02 13:00:00,26.52,26.63,26.46,26.58,68375.0,20.5449,20.6301,20.4984,20.5914,68375.0
2020-06-02 13:30:00,26.57,26.64,26.56,26.64,62681.0,20.5836,20.6379,20.5759,20.6379,62681.0
2020-06-02 14:00:00,26.64,26.92,26.59,26.72,380787.0,20.6379,20.8548,20.5991,20.6998,380787.0
2020-06-02 14:30:00,26.71,26.8,26.63,26.76,88884.0,20.6921,20.7618,20.6301,20.7308,88884.0
2020-06-02 15:00:00,26.77,26.78,26.58,26.66,161598.0,20.7386,20.7463,20.5914,20.6533,161598.0
2020-06-02 15:30:00,26.67,26.75,26.6,26.7,491276.0,20.6611,20.7231,20.6069,20.6843,491276.0
2020-06-03 09:30:00,27.17,27.59,27.11,27.51,444068.0,21.0484,21.3738,21.002,21.3118,444068.0
2020-06-03 10:00:00,27.54,27.89,27.53,27.88,251604.0,21.3351,21.6062,21.3273,21.5985,251604.0
2020-06-03 10:30:00,27.88,27.88,27.61,27.65,198000.0,21.5985,21.5985,21.3893,21.4203,198000.0
2020-06-03 11:00:00,27.65,27.86,27.61,27.64,161858.0,21.4203,21.583,21.3893,21.4125,161858.0
2020-06-03 11:30:00,27.64,27.73,27.63,27.69,125518.0,21.4125,21.4823,21.4048,21.4513,125518.0
2020-06-03 12:00:00,27.69,27.81,27.68,27.76,143372.0,21.4513,21.5442,21.4435,21.5055,143372.0
2020-06-03 12:30:00,27.77,28.0,27.7,27.83,248073.0,21.5133,21.6914,21.459,21.5597,248073.0
2020-06-03 13:00:00,27.83,27.94,27.77,27.88,502355.0,21.5597,21.645,21.5133,21.5985,502355.0
2020-06-03 13:30:00,27.89,28.14,27.87,27.96,230004.0,21.6062,21.7999,21.5907,21.6604,230004.0
2020-06-03 14:00:00,27.97,28.11,27.95,28.1,132132.0,21.6682,21.7767,21.6527,21.7689,132132.0
2020-06-03 14:30:00,28.11,28.4,28.1,28.26,246033.0,21.7767,22.0013,21.7689,21.8929,246033.0
2020-06-03 15:00:00,28.27,28.35,28.24,28.3,208177.0,21.9006,21.9626,21.8774,21.9238,208177.0
2020-06-03 15:30:00,28.32,28.46,28.3,28.4,771561.0,21.9393,22.0478,21.9238,22.0013,771561.0
2020-06-04 09:30:00,28.35,28.52,28.02,28.22,369635.0,21.9626,22.0943,21.7069,21.8619,369635.0
2020-06-04 10:00:00,28.23,28.46,28.23,28.43,210966.0,21.8696,22.0478,21.8696,22.0246,210966.0
2020-06-04 10:30:00,28.42,28.73,28.42,28.69,151283.0,22.0168,22.257,22.0168,22.226,151283.0
2020-06-04 11:00:00,28.69,28.7,28.55,28.58,198057.0,22.226,22.2337,22.1175,22.1408,198057.0
2020-06-04 11:30:00,28.58,28.62,28.32,28.36,139348.0,22.1408,22.1717,21.9393,21.9703,139348.0
2020-06-04 12:00:00,28.36,28.5,28.36,28.37,160881.0,21.9703,22.0788,21.9703,21.9781,160881.0
2020-06-04 12:30:00,28.36,28.36,28.14,28.21,106683.0,21.9703,21.9703,21.7999,21.8541,106683.0
2020-06-04 13:00:00,28.2,28.46,28.15,28.4,116808.0,21.8464,22.0478,21.8076,22.0013,116808.0
2020-06-04 13:30:00,28.4,28.6,28.39,28.57,121406.0,22.0013,22.1563,21.9936,22.133,121406.0
2020-06-04 14:00:00,28.55,28.6,28.5,28.54,179531.0,22.1175,22.1563,22.0788,22.1098,179531.0
2020-06-04 14:30:00,28.54,28.74,28.5,28.65,175846.0,22.1098,22.2647,22.0788,22.195,175846.0
2020-06-04 15:00:00,28.65,28.84,28.61,28.83,311348.0,22.195,22.3422,22.164,22.3344,311348.0
2020-06-04 15:30:00,28.82,29.06,28.8,29.06,720909.0,22.3267,22.5126,22.3112,22.5126,720909.0
2020-06-05 09:30:00,30.03,30.36,29.67,29.67,484026.0,23.2641,23.5197,22.9852,22.9852,484026.0
2020-06-05 10:00:00,29.67,29.95,29.62,29.82,216139.0,22.9852,23.2021,22.9464,23.1014,216139.0
2020-06-05 10:30:00,29.83,30.13,29.77,30.03,753703.0,23.1091,23.3415,23.0626,23.2641,753703.0
2020-06-05 11:00:00,30.03,30.61,30.03,30.51,333869.0,23.2641,23.7134,23.2641,23.6359,333869.0
2020-06-05 11:30:00,30.52,30.6,30.27,30.29,221248.0,23.6437,23.7056,23.45,23.4655,221248.0
2020-06-05 12:00:00,30.31,30.38,30.11,30.17,178735.0,23.481,23.5352,23.326,23.3725,178735.0
2020-06-05 12:30:00,30.17,30.19,30.11,30.16,118809.0,23.3725,23.388,23.326,23.3648,118809.0
2020-06-05 13:00:00,30.16,30.2,30.06,30.12,304055.0,23.3648,23.3958,23.2873,23.3338,304055.0
2020-06-05 13:30:00,30.12,30.12,29.94,30.01,145772.0,23.3338,23.3338,23.1943,23.2486,145772.0
2020-06-05 14:00:00,30.01,30.04,29.94,29.98,167042.0,23.2486,23.2718,23.1943,23.2253,167042.0
2020-06-05 14:30:00,29.97,30.1,29.93,30.02,170742.0,23.2176,23.3183,23.1866,23.2563,170742.0
2020-06-05 15:00:00,30.02,30.06,29.96,30.03,195753.0,23.2563,23.2873,23.2098,23.2641,195753.0
2020-06-05 15:30:00,30.03,30.05,29.6,29.71,765933.0,23.2641,23.2796,22.9309,23.0162,765933.0
2020-06-08 09:30:00,30.25,30.68,30.03,30.07,396608.0,23.4345,23.7676,23.2641,23.2951,396608.0
2020-06-08 10:00:00,30.07,30.12,29.85,29.87,211111.0,23.2951,23.3338,23.1246,23.1401,211111.0
2020-06-08 10:30:00,29.87,30.05,29.84,29.98,162355.0,23.1401,23.2796,23.1169,23.2253,162355.0
2020-06-08 11:00:00,29.99,30.13,29.98,30.1,131404.0,23.2331,23.3415,23.2253,23.3183,131404.0
2020-06-08 11:30:00,30.1,30.26,30.04,30.23,89755.0,23.3183,23.4422,23.2718,23.419,89755.0
2020-06-08 12:00:00,30.23,30.46,30.21,30.43,112845.0,23.419,23.5972,23.4035,23.5739,112845.0
2020-06-08 12:30:00,30.42,30.42,30.25,30.35,166738.0,23.5662,23.5662,23.4345,23.512,166738.0
2020-06-08 13:00:00,30.36,30.54,30.35,30.47,100402.0,23.5197,23.6592,23.512,23.6049,100402.0
2020-06-08 13:30:00,30.47,30.55,30.34,30.39,132346.0,23.6049,23.6669,23.5042,23.543,132346.0
2020-06-08 14:00:00,30.38,30.47,30.25,30.46,199254.0,23.5352,23.6049,23.4345,23.5972,199254.0
2020-06-08 14:30:00,30.46,30.48,30.33,30.42,116606.0,23.5972,23.6127,23.4965,23.5662,116606.0
2020-06-08 15:00:00,30.42,30.45,30.3,30.32,112635.0,23.5662,23.5894,23.4732,23.4887,112635.0
2020-06-08 15:30:00,30.33,30.59,30.3,30.57,415361.0,23.4965,23.6979,23.4732,23.6824,415361.0
2020-06-09 09:30:00,29.77,29.92,29.31,29.92,318551.0,23.0626,23.1788,22.7063,23.1788,318551.0
2020-06-09 10:00:00,29.92,30.05,29.71,29.79,172937.0,23.1788,23.2796,23.0162,23.0781,172937.0
2020-06-09 10:30:00,29.78,29.9,29.69,29.74,119826.0,23.0704,23.1634,23.0007,23.0394,119826.0
2020-06-09 11:00:00,29.74,29.92,29.67,29.92,113520.0,23.0394,23.1788,22.9852,23.1788,113520.0
2020-06-09 11:30:00,29.92,30.08,29.91,30.01,91637.0,23.1788,23.3028,23.1711,23.2486,91637.0
2020-06-09 12:00:00,30.0,30.03,29.93,29.95,97510.0,23.2408,23.2641,23.1866,23.2021,97510.0
2020-06-09 12:30:00,29.96,30.09,29.96,30.09,74935.0,23.2098,23.3105,23.2098,23.3105,74935.0
2020-06-09 13:00:00,30.09,30.09,29.98,30.07,110953.0,23.3105,23.3105,23.2253,23.2951,110953.0
2020-06-09 13:30:00,30.07,30.2,30.06,30.14,73540.0,23.2951,23.3958,23.2873,23.3493,73540.0
2020-06-09 14:00:00,30.15,30.16,30.0,30.01,88581.0,23.357,23.3648,23.2408,23.2486,88581.0
2020-06-09 14:30:00,30.01,30.09,29.97,30.05,100245.0,23.2486,23.3105,23.2176,23.2796,100245.0
2020-06-09 15:00:00,30.06,30.19,30.01,30.18,93385.0,23.2873,23.388,23.2486,23.3803,93385.0
2020-06-09 15:30:00,30.18,30.23,30.03,30.14,435104.0,23.3803,23.419,23.2641,23.3493,435104.0
2020-06-10 09:30:00,30.05,30.09,29.54,29.59,273225.0,23.2796,23.3105,22.8845,22.9232,273225.0
2020-06-10 10:00:00,29.59,29.6,28.93,29.06,401980.0,22.9232,22.9309,22.4119,22.5126,401980.0
2020-06-10 10:30:00,29.06,29.25,28.9,29.04,192459.0,22.5126,22.6598,22.3887,22.4971,192459.0
2020-06-10 11:00:00,29.04,29.29,29.02,29.21,157673.0,22.4971,22.6908,22.4816,22.6288,157673.0
2020-06-10 11:30:00,29.21,29.52,29.12,29.45,103597.0,22.6288,22.869,22.5591,22.8147,103597.0
2020-06-10 12:00:00,29.45,29.63,29.43,29.57,74840.0,22.8147,22.9542,22.7992,22.9077,74840.0
2020-06-10 12:30:00,29.58,29.64,29.56,29.63,55414.0,22.9155,22.9619,22.9,22.9542,55414.0
2020-06-10 13:00:00,29.64,29.64,29.47,29.48,48857.0,22.9619,22.9619,22.8302,22.838,48857.0
2020-06-10 13:30:00,29.48,29.5,29.4,29.42,57077.0,22.838,22.8535,22.776,22.7915,57077.0
2020-06-10 14:00:00,29.41,29.84,29.37,29.7,84682.0,22.7838,23.1169,22.7528,23.0084,84682.0
2020-06-10 14:30:00,29.7,29.78,29.41,29.51,214662.0,23.0084,23.0704,22.7838,22.8612,214662.0
2020-06-10 15:00:00,29.52,29.63,29.41,29.6,115019.0,22.869,22.9542,22.7838,22.9309,115019.0
2020-06-10 15:30:00,29.6,29.62,29.33,29.34,378012.0,22.9309,22.9464,22.7218,22.7295,378012.0
2020-06-11 09:30:00,28.04,28.04,27.31,27.57,845315.0,21.7224,21.7224,21.1569,21.3583,845315.0
2020-06-11 10:00:00,27.57,27.61,27.14,27.28,476354.0,21.3583,21.3893,21.0252,21.1337,476354.0
2020-06-11 10:30:00,27.28,27.5,27.15,27.43,415377.0,21.1337,21.3041,21.0329,21.2499,415377.0
2020-06-11 11:00:00,27.43,27.53,27.3,27.39,405702.0,21.2499,21.3273,21.1491,21.2189,405702.0
2020-06-11 11:30:00,27.4,27.44,27.26,27.41,411508.0,21.2266,21.2576,21.1182,21.2344,411508.0
2020-06-11 12:00:00,27.41,27.41,26.96,27.05,376890.0,21.2344,21.2344,20.8858,20.9555,376890.0
2020-06-11 12:30:00,27.05,27.5,27.05,27.5,740487.0,20.9555,21.3041,20.9555,21.3041,740487.0
2020-06-11 13:00:00,27.5,27.71,27.48,27.6,446356.0,21.3041,21.4668,21.2886,21.3816,446356.0
2020-06-11 13:30:00,27.59,27.79,27.57,27.74,202502.0,21.3738,21.5287,21.3583,21.49,202502.0
2020-06-11 14:00:00,27.74,27.8,27.67,27.78,199079.0,21.49,21.5365,21.4358,21.521,199079.0
2020-06-11 14:30:00,27.79,27.79,27.51,27.56,214553.0,21.5287,21.5287,21.3118,21.3506,214553.0
2020-06-11 15:00:00,27.54,27.78,27.5,27.62,258605.0,21.3351,21.521,21.3041,21.3971,258605.0
2020-06-11 15:30:00,27.61,27.8,27.57,27.63,841750.0,21.3893,21.5365,21.3583,21.4048,841750.0
2020-06-12 09:30:00,28.0,28.0,27.5,27.76,354258.0,22.1737,22.1737,21.7777,21.9836,354258.0
2020-06-12 10:00:00,27.77,27.8,27.47,27.48,169006.0,21.9915,22.0153,21.754,21.7619,169006.0
2020-06-12 10:30:00,27.5,27.58,27.26,27.29,135788.0,21.7777,21.8411,21.5877,21.6114,135788.0
2020-06-12 11:00:00,27.28,27.57,27.16,27.43,149748.0,21.6035,21.8332,21.5085,21.7223,149748.0
2020-06-12 11:30:00,27.43,27.72,27.36,27.67,116137.0,21.7223,21.9519,21.6669,21.9124,116137.0
2020-06-12 12:00:00,27.67,27.82,27.65,27.79,179824.0,21.9124,22.0311,21.8965,22.0074,179824.0
2020-06-12 12:30:00,27.79,27.9,27.69,27.85,104453.0,22.0074,22.0945,21.9282,22.0549,104453.0
2020-06-12 13:00:00,27.85,27.88,27.79,27.8,126040.0,22.0549,22.0787,22.0074,22.0153,126040.0
2020-06-12 13:30:00,27.79,27.84,27.55,27.6,164061.0,22.0074,22.047,21.8173,21.8569,164061.0
2020-06-12 14:00:00,27.61,27.8,27.59,27.75,125476.0,21.8648,22.0153,21.849,21.9757,125476.0
2020-06-12 14:30:00,27.77,27.9,27.5,27.6,345770.0,21.9915,22.0945,21.7777,21.8569,345770.0
2020-06-12 15:00:00,27.61,27.67,27.51,27.58,107978.0,21.8648,21.9124,21.7856,21.8411,107978.0
2020-06-12 15:30:00,27.59,27.96,27.52,27.82,320366.0,21.849,22.142,21.7936,22.0311,320366.0
2020-06-15 09:30:00,26.93,27.48,26.83,27.38,259619.0,21.3263,21.7619,21.2471,21.6827,259619.0
2020-06-15 10:00:00,27.37,27.61,27.34,27.5,131916.0,21.6748,21.8648,21.651,21.7777,131916.0
2020-06-15 10:30:00,27.5,27.9,27.5,27.82,107596.0,21.7777,22.0945,21.7777,22.0311,107596.0
2020-06-15 11:00:00,27.83,27.95,27.75,27.8,97914.0,22.0391,22.1341,21.9757,22.0153,97914.0
2020-06-15 11:30:00,27.79,27.86,27.69,27.84,82530.0,22.0074,22.0628,21.9282,22.047,82530.0
2020-06-15 12:00:00,27.83,28.0,27.8,27.94,137007.0,22.0391,22.1737,22.0153,22.1262,137007.0
2020-06-15 12:30:00,27.93,28.04,27.88,28.01,103947.0,22.1182,22.2054,22.0787,22.1816,103947.0
2020-06-15 13:00:00,28.01,28.09,27.94,27.96,92454.0,22.1816,22.245,22.1262,22.142,92454.0
2020-06-15 13:30:00,27.95,27.96,27.82,27.9,101370.0,22.1341,22.142,22.0311,22.0945,101370.0
2020-06-15 14:00:00,27.9,28.26,27.9,28.19,216872.0,22.0945,22.3796,22.0945,22.3241,216872.0
2020-06-15 14:30:00,28.19,28.21,27.97,27.99,111360.0,22.3241,22.34,22.1499,22.1658,111360.0
2020-06-15 15:00:00,27.99,28.11,27.96,27.96,123455.0,22.1658,22.2608,22.142,22.142,123455.0
2020-06-15 15:30:00,27.96,28.06,27.78,28.02,379023.0,22.142,22.2212,21.9995,22.1895,379023.0
2020-06-16 09:30:00,28.99,29.09,28.33,28.43,423925.0,22.9577,23.0369,22.435,22.5142,423925.0
2020-06-16 10:00:00,28.45,28.6,28.38,28.55,173235.0,22.53,22.6488,22.4746,22.6092,173235.0
2020-06-16 10:30:00,28.55,28.56,27.86,27.86,171387.0,22.6092,22.6172,22.0628,22.0628,171387.0
2020-06-16 11:00:00,27.87,28.3,27.74,28.27,142215.0,22.0707,22.4113,21.9678,22.3875,142215.0
2020-06-16 11:30:00,28.29,28.39,28.12,28.13,72650.0,22.4033,22.4825,22.2687,22.2766,72650.0
2020-06-16 12:00:00,28.16,28.18,27.99,28.13,95937.0,22.3004,22.3162,22.1658,22.2766,95937.0
2020-06-16 12:30:00,28.14,28.36,28.13,28.27,102658.0,22.2846,22.4588,22.2766,22.3875,102658.0
2020-06-16 13:00:00,28.28,28.32,28.19,28.28,79946.0,22.3954,22.4271,22.3241,22.3954,79946.0
2020-06-16 13:30:00,28.29,28.3,28.13,28.19,89009.0,22.4033,22.4113,22.2766,22.3241,89009.0
2020-06-16 14:00:00,28.19,28.35,28.15,28.23,104518.0,22.3241,22.4509,22.2925,22.3558,104518.0
2020-06-16 14:30:00,28.26,28.33,28.15,28.24,106609.0,22.3796,22.435,22.2925,22.3637,106609.0
2020-06-16 15:00:00,28.24,28.27,28.0,28.05,153399.0,22.3637,22.3875,22.1737,22.2133,153399.0
2020-06-16 15:30:00,28.06,28.23,28.01,28.19,300342.0,22.2212,22.3558,22.1816,22.3241,300342.0
2020-06-17 09:30:00,28.29,28.4,27.98,28.01,259372.0,22.4033,22.4904,22.1578,22.1816,259372.0
2020-06-17 10:00:00,27.99,28.01,27.72,27.74,110781.0,22.1658,22.1816,21.9519,21.9678,110781.0
2020-06-17 10:30:00,27.73,28.01,27.67,27.91,59750.0,21.9599,22.1816,21.9124,22.1024,59750.0
2020-06-17 11:00:00,27.91,27.92,27.82,27.91,44040.0,22.1024,22.1103,22.0311,22.1024,44040.0
2020-06-17 11:30:00,27.9,28.09,27.89,28.01,51446.0,22.0945,22.245,22.0866,22.1816,51446.0
2020-06-17 12:00:00,28.01,28.08,27.97,28.05,56824.0,22.1816,22.237,22.1499,22.2133,56824.0
2020-06-17 12:30:00,28.05,28.1,27.95,27.99,45129.0,22.2133,22.2529,22.1341,22.1658,45129.0
2020-06-17 13:00:00,28.02,28.08,28.0,28.08,47136.0,22.1895,22.237,22.1737,22.237,47136.0
2020-06-17 13:30:00,28.08,28.16,28.08,28.1,46212.0,22.237,22.3004,22.237,22.2529,46212.0
2020-06-17 14:00:00,28.1,28.19,28.07,28.17,44957.0,22.2529,22.3241,22.2291,22.3083,44957.0
2020-06-17 14:30:00,28.17,28.19,28.04,28.05,66418.0,22.3083,22.3241,22.2054,22.2133,66418.0
2020-06-17 15:00:00,28.04,28.04,27.93,27.98,70768.0,22.2054,22.2054,22.1182,22.1578,70768.0
2020-06-17 15:30:00,27.98,28.05,27.84,27.85,220708.0,22.1578,22.2133,22.047,22.0549,220708.0
2020-06-18 09:30:00,27.51,27.51,27.27,27.39,540989.0,21.7856,21.7856,21.5956,21.6906,540989.0
2020-06-18 10:00:00,27.39,27.41,27.04,27.08,832812.0,21.6906,21.7065,21.4134,21.4451,832812.0
2020-06-18 10:30:00,27.09,27.13,26.96,27.02,654527.0,21.453,21.4847,21.3501,21.3976,654527.0
2020-06-18 11:00:00,27.02,27.05,26.85,26.87,251970.0,21.3976,21.4214,21.263,21.2788,251970.0
2020-06-18 11:30:00,26.86,27.03,26.86,26.89,166902.0,21.2709,21.4055,21.2709,21.2947,166902.0
2020-06-18 12:00:00,26.89,26.94,26.83,26.84,158201.0,21.2947,21.3343,21.2471,21.2551,158201.0
2020-06-18 12:30:00,26.85,27.05,26.83,27.0,255556.0,21.263,21.4214,21.2471,21.3818,255556.0
2020-06-18 13:00:00,27.0,27.02,26.91,26.96,100283.0,21.3818,21.3976,21.3105,21.3501,100283.0
2020-06-18 13:30:00,26.95,26.99,26.93,26.98,90073.0,21.3422,21.3738,21.3263,21.3659,90073.0
2020-06-18 14:00:00,26.98,26.99,26.92,26.96,136182.0,21.3659,21.3738,21.3184,21.3501,136182.0
2020-06-18 14:30:00,26.96,26.98,26.92,26.92,163500.0,21.3501,21.3659,21.3184,21.3184,163500.0
2020-06-18 15:00:00,26.93,26.95,26.84,26.86,223883.0,21.3263,21.3422,21.2551,21.2709,223883.0
2020-06-18 15:30:00,26.86,27.0,26.81,26.98,568832.0,21.2709,21.3818,21.2313,21.3659,568832.0
2020-06-19 09:30:00,27.47,27.49,26.98,27.0,644616.0,21.754,21.7698,21.3659,21.3818,644616.0
2020-06-19 10:00:00,27.0,27.05,26.9,27.02,232084.0,21.3818,21.4214,21.3026,21.3976,232084.0
2020-06-19 10:30:00,27.02,27.02,26.87,26.88,146717.0,21.3976,21.3976,21.2788,21.2867,146717.0
2020-06-19 11:00:00,26.89,27.02,26.88,27.0,142343.0,21.2947,21.3976,21.2867,21.3818,142343.0
2020-06-19 11:30:00,27.0,27.0,26.82,26.84,129614.0,21.3818,21.3818,21.2392,21.2551,129614.0
2020-06-19 12:00:00,26.85,26.85,26.44,26.58,303180.0,21.263,21.263,20.9383,21.0492,303180.0
2020-06-19 12:30:00,26.57,26.58,26.29,26.33,847003.0,21.0412,21.0492,20.8195,20.8512,847003.0
2020-06-19 13:00:00,26.34,26.57,26.3,26.53,352031.0,20.8591,21.0412,20.8274,21.0096,352031.0
2020-06-19 13:30:00,26.53,26.55,26.28,26.29,389740.0,21.0096,21.0254,20.8116,20.8195,389740.0
2020-06-19 14:00:00,26.3,26.35,26.14,26.21,236593.0,20.8274,20.867,20.7007,20.7562,236593.0
2020-06-19 14:30:00,26.22,26.38,26.17,26.37,350689.0,20.7641,20.8908,20.7245,20.8829,350689.0
2020-06-19 15:00:00,26.37,26.38,26.21,26.23,335702.0,20.8829,20.8908,20.7562,20.772,335702.0
2020-06-19 15:30:00,26.23,26.41,26.2,26.33,1605890.0,20.772,20.9145,20.7482,20.8512,1605890.0
2020-06-22 09:30:00,26.1,26.16,25.46,25.5,801457.0,20.669,20.7166,20.1622,20.1939,801457.0
2020-06-22 10:00:00,25.51,25.72,25.45,25.71,541942.0,20.2018,20.3681,20.1543,20.3602,541942.0
2020-06-22 10:30:00,25.69,25.71,25.55,25.63,180376.0,20.3444,20.3602,20.2335,20.2968,180376.0
2020-06-22 11:00:00,25.62,25.67,25.53,25.56,154434.0,20.2889,20.3285,20.2176,20.2414,154434.0
2020-06-22 11:30:00,25.56,25.57,25.31,25.35,373864.0,20.2414,20.2493,20.0434,20.0751,373864.0
2020-06-22 12:00:00,25.36,25.61,25.35,25.45,200807.0,20.083,20.281,20.0751,20.1543,200807.0
2020-06-22 12:30:00,25.45,25.46,25.32,25.34,263546.0,20.1543,20.1622,20.0513,20.0672,263546.0
2020-06-22 13:00:00,25.34,25.39,25.21,25.27,301277.0,20.0672,20.1068,19.9642,20.0117,301277.0
2020-06-22 13:30:00,25.28,25.48,25.27,25.39,270058.0,20.0197,20.1781,20.0117,20.1068,270058.0
2020-06-22 14:00:00,25.39,25.52,25.29,25.49,300797.0,20.1068,20.2097,20.0276,20.186,300797.0
2020-06-22 14:30:00,25.49,25.78,25.32,25.76,222481.0,20.186,20.4156,20.0513,20.3998,222481.0
2020-06-22 15:00:00,25.77,25.78,25.63,25.68,227211.0,20.4077,20.4156,20.2968,20.3364,227211.0
2020-06-22 15:30:00,25.68,25.82,25.68,25.75,563427.0,20.3364,20.4473,20.3364,20.3919,563427.0
2020-06-23 09:30:00,25.96,26.37,25.96,26.2,388390.0,20.5582,20.8829,20.5582,20.7482,388390.0
2020-06-23 10:00:00,26.2,26.21,26.03,26.05,142063.0,20.7482,20.7562,20.6136,20.6294,142063.0
2020-06-23 10:30:00,26.06,26.09,25.88,25.94,199369.0,20.6374,20.6611,20.4948,20.5423,199369.0
2020-06-23 11:00:00,25.94,25.97,25.86,25.88,154431.0,20.5423,20.5661,20.479,20.4948,154431.0
2020-06-23 11:30:00,25.87,25.95,25.84,25.89,152030.0,20.4869,20.5503,20.4631,20.5027,152030.0
2020-06-23 12:00:00,25.89,26.09,25.89,26.0,471044.0,20.5027,20.6611,20.5027,20.5898,471044.0
2020-06-23 12:30:00,26.0,26.3,25.98,26.17,805799.0,20.5898,20.8274,20.574,20.7245,805799.0
2020-06-23 13:00:00,26.17,26.23,26.16,26.2,123997.0,20.7245,20.772,20.7166,20.7482,123997.0
2020-06-23 13:30:00,26.2,26.25,26.11,26.24,191140.0,20.7482,20.7878,20.677,20.7799,191140.0
2020-06-23 14:00:00,26.23,26.23,26.13,26.21,183589.0,20.772,20.772,20.6928,20.7562,183589.0
2020-06-23 14:30:00,26.22,26.22,26.14,26.19,162969.0,20.7641,20.7641,20.7007,20.7403,162969.0
2020-06-23 15:00:00,26.18,26.22,26.14,26.16,116892.0,20.7324,20.7641,20.7007,20.7166,116892.0
2020-06-23 15:30:00,26.16,26.16,26.04,26.1,410164.0,20.7166,20.7166,20.6215,20.669,410164.0
2020-06-24 09:30:00,25.75,25.78,25.47,25.47,293033.0,20.3919,20.4156,20.1701,20.1701,293033.0
2020-06-24 10:00:00,25.48,25.57,25.39,25.53,305060.0,20.1781,20.2493,20.1068,20.2176,305060.0
2020-06-24 10:30:00,25.53,25.54,25.33,25.35,195595.0,20.2176,20.2256,20.0593,20.0751,195595.0
2020-06-24 11:00:00,25.35,25.38,25.14,25.19,227007.0,20.0751,20.0989,19.9088,19.9484,227007.0
2020-06-24 11:30:00,25.18,25.18,24.89,25.1,252391.0,19.9405,19.9405,19.7108,19.8771,252391.0
2020-06-24 12:00:00,25.1,25.31,25.08,25.25,340400.0,19.8771,20.0434,19.8613,19.9959,340400.0
2020-06-24 12:30:00,25.26,25.54,25.25,25.53,185909.0,20.0038,20.2256,19.9959,20.2176,185909.0
2020-06-24 13:00:00,25.53,25.53,25.19,25.21,304027.0,20.2176,20.2176,19.9484,19.9642,304027.0
2020-06-24 13:30:00,25.21,25.21,25.03,25.21,549300.0,19.9642,19.9642,19.8217,19.9642,549300.0
2020-06-24 14:00:00,25.21,25.29,25.12,25.27,757835.0,19.9642,20.0276,19.893,20.0117,757835.0
2020-06-24 14:30:00,25.27,25.45,25.23,25.31,542543.0,20.0117,20.1543,19.9801,20.0434,542543.0
2020-06-24 15:00:00,25.31,25.35,25.18,25.19,915825.0,20.0434,20.0751,19.9405,19.9484,915825.0
2020-06-24 15:30:00,25.19,25.29,24.98,25.03,1832540.0,19.9484,20.0276,19.7821,19.8217,1832540.0
2020-06-25 09:30:00,24.86,24.95,24.65,24.71,416137.0,19.6871,19.7583,19.5208,19.5683,416137.0
2020-06-25 10:00:00,24.71,24.78,24.6,24.72,449156.0,19.5683,19.6237,19.4812,19.5762,449156.0
2020-06-25 10:30:00,24.71,24.73,24.55,24.71,229017.0,19.5683,19.5841,19.4416,19.5683,229017.0
2020-06-25 11:00:00,24.7,24.71,24.57,24.59,103620.0,19.5604,19.5683,19.4574,19.4732,103620.0
2020-06-25 11:30:00,24.58,24.62,24.41,24.48,199440.0,19.4653,19.497,19.3307,19.3861,199440.0
2020-06-25 12:00:00,24.49,24.59,24.45,24.57,127077.0,19.3941,19.4732,19.3624,19.4574,127077.0
2020-06-25 12:30:00,24.57,24.72,24.52,24.68,100160.0,19.4574,19.5762,19.4178,19.5445,100160.0
2020-06-25 13:00:00,24.68,24.69,24.6,24.65,102514.0,19.5445,19.5524,19.4812,19.5208,102514.0
2020-06-25 13:30:00,24.66,24.69,24.57,24.6,175508.0,19.5287,19.5524,19.4574,19.4812,175508.0
2020-06-25 14:00:00,24.59,24.64,24.57,24.6,216672.0,19.4732,19.5128,19.4574,19.4812,216672.0
2020-06-25 14:30:00,24.6,24.7,24.55,24.6,210104.0,19.4812,19.5604,19.4416,19.4812,210104.0
2020-06-25 15:00:00,24.6,24.66,24.57,24.61,458844.0,19.4812,19.5287,19.4574,19.4891,458844.0
2020-06-25 15:30:00,24.61,24.68,24.57,24.63,1120281.0,19.4891,19.5445,19.4574,19.5049,1120281.0
2020-06-26 09:30:00,24.7,24.98,24.58,24.8,224657.0,19.5604,19.7821,19.4653,19.6395,224657.0
2020-06-26 10:00:00,24.79,24.84,24.51,24.57,189132.0,19.6316,19.6712,19.4099,19.4574,189132.0
2020-06-26 10:30:00,24.58,24.61,24.36,24.51,132529.0,19.4653,19.4891,19.2911,19.4099,132529.0
2020-06-26 11:00:00,24.52,24.6,24.48,24.52,109399.0,19.4178,19.4812,19.3861,19.4178,109399.0
2020-06-26 11:30:00,24.52,24.59,24.45,24.55,146200.0,19.4178,19.4732,19.3624,19.4416,146200.0
2020-06-26 12:00:00,24.55,24.67,24.51,24.67,118945.0,19.4416,19.5366,19.4099,19.5366,118945.0
2020-06-26 12:30:00,24.67,24.69,24.56,24.6,109366.0,19.5366,19.5524,19.4495,19.4812,109366.0
2020-06-26 13:00:00,24.59,24.65,24.56,24.61,380698.0,19.4732,19.5208,19.4495,19.4891,380698.0
2020-06-26 13:30:00,24.61,24.78,24.57,24.7,317746.0,19.4891,19.6237,19.4574,19.5604,317746.0
2020-06-26 14:00:00,24.69,24.7,24.52,24.53,149685.0,19.5524,19.5604,19.4178,19.4257,149685.0
2020-06-26 14:30:00,24.54,24.63,24.49,24.62,148871.0,19.4336,19.5049,19.3941,19.497,148871.0
2020-06-26 15:00:00,24.62,24.89,24.62,24.73,1548198.0,19.497,19.7108,19.497,19.5841,1548198.0
2020-06-26 15:30:00,24.73,24.75,24.61,24.65,1327559.0,19.5841,19.6,19.4891,19.5208,1327559.0
2020-06-29 09:30:00,24.92,25.2,24.78,25.02,240891.0,19.7346,19.9563,19.6237,19.8138,240891.0
2020-06-29 10:00:00,25.02,25.41,25.02,25.24,296324.0,19.8138,20.1226,19.8138,19.988,296324.0
2020-06-29 10:30:00,25.25,25.55,25.22,25.49,253130.0,19.9959,20.2335,19.9722,20.186,253130.0
2020-06-29 11:00:00,25.49,25.68,25.41,25.6,690152.0,20.186,20.3364,20.1226,20.2731,690152.0
2020-06-29 11:30:00,25.59,25.62,25.47,25.49,371244.0,20.2652,20.2889,20.1701,20.186,371244.0
2020-06-29 12:00:00,25.5,25.66,25.45,25.62,2528235.0,20.1939,20.3206,20.1543,20.2889,2528235.0
2020-06-29 12:30:00,25.63,25.75,25.57,25.66,187510.0,20.2968,20.3919,20.2493,20.3206,187510.0
2020-06-29 13:00:00,25.67,25.68,25.53,25.58,143625.0,20.3285,20.3364,20.2176,20.2572,143625.0
2020-06-29 13:30:00,25.58,25.62,25.48,25.5,115928.0,20.2572,20.2889,20.1781,20.1939,115928.0
2020-06-29 14:00:00,25.51,25.57,25.45,25.45,91820.0,20.2018,20.2493,20.1543,20.1543,91820.0
2020-06-29 14:30:00,25.46,25.56,25.45,25.55,109152.0,20.1622,20.2414,20.1543,20.2335,109152.0
2020-06-29 15:00:00,25.54,25.65,25.5,25.61,148351.0,20.2256,20.3127,20.1939,20.281,148351.0
2020-06-29 15:30:00,25.61,25.7,25.6,25.69,399267.0,20.281,20.3523,20.2731,20.3444,399267.0
2020-06-30 09:30:00,25.75,25.91,25.61,25.72,308409.0,20.3919,20.5186,20.281,20.3681,308409.0
2020-06-30 10:00:00,25.72,25.96,25.72,25.78,200573.0,20.3681,20.5582,20.3681,20.4156,200573.0
2020-06-30 10:30:00,25.78,25.88,25.75,25.87,143103.0,20.4156,20.4948,20.3919,20.4869,143103.0
2020-06-30 11:00:00,25.87,26.19,25.86,26.07,321185.0,20.4869,20.7403,20.479,20.6453,321185.0
2020-06-30 11:30:00,26.07,26.23,25.98,26.23,190793.0,20.6453,20.772,20.574,20.772,190793.0
2020-06-30 12:00:00,26.23,26.33,26.15,26.31,225665.0,20.772,20.8512,20.7086,20.8353,225665.0
2020-06-30 12:30:00,26.3,26.36,26.01,26.02,376590.0,20.8274,20.8749,20.5978,20.6057,376590.0
2020-06-30 13:00:00,26.02,26.15,25.95,25.97,201221.0,20.6057,20.7086,20.5503,20.5661,201221.0
2020-06-30 13:30:00,25.97,26.0,25.83,25.84,306404.0,20.5661,20.5898,20.4552,20.4631,306404.0
2020-06-30 14:00:00,25.83,25.84,25.71,25.78,123972.0,20.4552,20.4631,20.3602,20.4156,123972.0
2020-06-30 14:30:00,25.77,25.85,25.76,25.84,328515.0,20.4077,20.4711,20.3998,20.4631,328515.0
2020-06-30 15:00:00,25.85,26.01,25.82,25.94,293403.0,20.4711,20.5978,20.4473,20.5423,293403.0
2020-06-30 15:30:00,25.94,26.14,25.91,26.09,672853.0,20.5423,20.7007,20.5186,20.6611,672853.0
2020-07-01 09:30:00,26.28,26.61,26.11,26.39,421855.0,20.8116,21.0729,20.677,20.8987,421855.0
2020-07-01 10:00:00,26.4,26.55,26.35,26.38,335205.0,20.9066,21.0254,20.867,20.8908,335205.0
2020-07-01 10:30:00,26.37,26.47,26.21,26.29,143175.0,20.8829,20.962,20.7562,20.8195,143175.0
2020-07-01 11:00:00,26.32,26.32,26.1,26.11,103282.0,20.8433,20.8433,20.669,20.677,103282.0
2020-07-01 11:30:00,26.12,26.24,26.12,26.21,108673.0,20.6849,20.7799,20.6849,20.7562,108673.0
2020-07-01 12:00:00,26.21,26.28,26.19,26.21,225696.0,20.7562,20.8116,20.7403,20.7562,225696.0
2020-07-01 12:30:00,26.2,26.28,26.18,26.21,112496.0,20.7482,20.8116,20.7324,20.7562,112496.0
2020-07-01 13:00:00,26.21,26.24,26.09,26.17,114770.0,20.7562,20.7799,20.6611,20.7245,114770.0
2020-07-01 13:30:00,26.16,26.21,26.07,26.19,125749.0,20.7166,20.7562,20.6453,20.7403,125749.0
2020-07-01 14:00:00,26.19,26.25,26.15,26.18,103289.0,20.7403,20.7878,20.7086,20.7324,103289.0
2020-07-01 14:30:00,26.18,26.31,26.17,26.3,112174.0,20.7324,20.8353,20.7245,20.8274,112174.0
2020-07-01 15:00:00,26.3,26.36,26.28,26.32,160143.0,20.8274,20.8749,20.8116,20.8433,160143.0
2020-07-01 15:30:00,26.32,26.37,26.23,26.25,456718.0,20.8433,20.8829,20.772,20.7878,456718.0
2020-07-02 09:30:00,26.58,26.66,26.33,26.47,347562.0,21.0492,21.1125,20.8512,20.962,347562.0
2020-07-02 10:00:00,26.47,26.47,26.22,26.28,168866.0,20.962,20.962,20.7641,20.8116,168866.0
2020-07-02 10:30:00,26.28,26.33,26.01,26.12,180385.0,20.8116,20.8512,20.5978,20.6849,180385.0
2020-07-02 11:00:00,26.12,26.22,25.95,26.2,108732.0,20.6849,20.7641,20.5503,20.7482,108732.0
2020-07-02 11:30:00,26.21,26.24,26.15,26.16,68416.0,20.7562,20.7799,20.7086,20.7166,68416.0
2020-07-02 12:00:00,26.16,26.18,26.09,26.17,54858.0,20.7166,20.7324,20.6611,20.7245,54858.0
2020-07-02 12:30:00,26.16,26.21,26.14,26.2,56588.0,20.7166,20.7562,20.7007,20.7482,56588.0
2020-07-02 13:00:00,26.2,26.31,26.16,26.23,141379.0,20.7482,20.8353,20.7166,20.772,141379.0
2020-07-02 13:30:00,26.24,26.38,26.23,26.35,135948.0,20.7799,20.8908,20.772,20.867,135948.0
2020-07-02 14:00:00,26.35,26.37,26.32,26.35,88908.0,20.867,20.8829,20.8433,20.867,88908.0
2020-07-02 14:30:00,26.35,26.39,26.24,26.24,115957.0,20.867,20.8987,20.7799,20.7799,115957.0
2020-07-02 15:00:00,26.25,26.28,26.2,26.28,133153.0,20.7878,20.8116,20.7482,20.8116,133153.0
2020-07-02 15:30:00,26.27,26.27,26.11,26.16,397371.0,20.8037,20.8037,20.677,20.7166,397371.0
2020-07-06 09:30:00,26.66,26.77,26.47,26.55,391308.0,21.1125,21.1996,20.962,21.0254,391308.0
2020-07-06 10:00:00,26.55,26.62,26.22,26.3,180977.0,21.0254,21.0808,20.7641,20.8274,180977.0
2020-07-06 10:30:00,26.29,26.5,26.24,26.43,320304.0,20.8195,20.9858,20.7799,20.9304,320304.0
2020-07-06 11:00:00,26.42,26.56,26.37,26.55,109329.0,20.9225,21.0333,20.8829,21.0254,109329.0
2020-07-06 11:30:00,26.55,26.55,26.34,26.36,180359.0,21.0254,21.0254,20.8591,20.8749,180359.0
2020-07-06 12:00:00,26.35,26.45,26.32,26.44,76670.0,20.867,20.9462,20.8433,20.9383,76670.0
2020-07-06 12:30:00,26.44,26.65,26.41,26.43,127418.0,20.9383,21.1046,20.9145,20.9304,127418.0
2020-07-06 13:00:00,26.44,26.49,26.33,26.46,150657.0,20.9383,20.9779,20.8512,20.9541,150657.0
2020-07-06 13:30:00,26.46,26.55,26.46,26.5,60879.0,20.9541,21.0254,20.9541,20.9858,60879.0
2020-07-06 14:00:00,26.5,26.5,26.38,26.47,91090.0,20.9858,20.9858,20.8908,20.962,91090.0
2020-07-06 14:30:00,26.46,26.51,26.4,26.45,135949.0,20.9541,20.9937,20.9066,20.9462,135949.0
2020-07-06 15:00:00,26.44,26.47,26.36,26.4,167321.0,20.9383,20.962,20.8749,20.9066,167321.0
2020-07-06 15:30:00,26.4,26.48,26.36,26.41,328876.0,20.9066,20.97,20.8749,20.9145,328876.0
2020-07-07 09:30:00,26.02,26.13,25.8,25.98,167860.0,20.6057,20.6928,20.4315,20.574,167860.0
2020-07-07 10:00:00,25.99,26.38,25.98,26.2,131730.0,20.5819,20.8908,20.574,20.7482,131730.0
2020-07-07 10:30:00,26.21,26.33,26.2,26.33,151282.0,20.7562,20.8512,20.7482,20.8512,151282.0
2020-07-07 11:00:00,26.34,26.37,26.26,26.33,197761.0,20.8591,20.8829,20.7957,20.8512,197761.0
2020-07-07 11:30:00,26.33,26.33,26.12,26.14,215496.0,20.8512,20.8512,20.6849,20.7007,215496.0
2020-07-07 12:00:00,26.15,26.21,26.13,26.21,121545.0,20.7086,20.7562,20.6928,20.7562,121545.0
2020-07-07 12:30:00,26.2,26.25,26.08,26.11,165429.0,20.7482,20.7878,20.6532,20.677,165429.0
2020-07-07 13:00:00,26.11,26.24,26.08,26.23,88386.0,20.677,20.7799,20.6532,20.772,88386.0
2020-07-07 13:30:00,26.23,26.23,26.17,26.2,89873.0,20.772,20.772,20.7245,20.7482,89873.0
2020-07-07 14:00:00,26.21,26.28,26.16,26.21,127391.0,20.7562,20.8116,20.7166,20.7562,127391.0
2020-07-07 14:30:00,26.21,26.23,26.12,26.17,123783.0,20.7562,20.772,20.6849,20.7245,123783.0
2020-07-07 15:00:00,26.17,26.2,26.11,26.18,133266.0,20.7245,20.7482,20.677,20.7324,133266.0
2020-07-07 15:30:00,26.19,26.2,25.95,26.04,556511.0,20.7403,20.7482,20.5503,20.6215,556511.0
2020-07-08 09:30:00,26.03,26.16,25.93,26.03,182840.0,20.6136,20.7166,20.5344,20.6136,182840.0
2020-07-08 10:00:00,26.04,26.13,25.84,25.92,156294.0,20.6215,20.6928,20.4631,20.5265,156294.0
2020-07-08 10:30:00,25.92,25.97,25.87,25.9,277075.0,20.5265,20.5661,20.4869,20.5107,277075.0
2020-07-08 11:00:00,25.89,25.93,25.75,25.78,117072.0,20.5027,20.5344,20.3919,20.4156,117072.0
2020-07-08 11:30:00,25.78,25.81,25.75,25.76,66263.0,20.4156,20.4394,20.3919,20.3998,66263.0
2020-07-08 12:00:00,25.76,25.87,25.75,25.87,73107.0,20.3998,20.4869,20.3919,20.4869,73107.0
2020-07-08 12:30:00,25.86,25.94,25.86,25.92,74376.0,20.479,20.5423,20.479,20.5265,74376.0
2020-07-08 13:00:00,25.92,26.03,25.89,25.91,77214.0,20.5265,20.6136,20.5027,20.5186,77214.0
2020-07-08 13:30:00,25.91,26.04,25.9,26.01,73940.0,20.5186,20.6215,20.5107,20.5978,73940.0
2020-07-08 14:00:00,26.01,26.04,25.97,26.02,105792.0,20.5978,20.6215,20.5661,20.6057,105792.0
2020-07-08 14:30:00,26.02,26.02,25.96,26.02,165032.0,20.6057,20.6057,20.5582,20.6057,165032.0
2020-07-08 15:00:00,26.03,26.14,25.97,26.11,145958.0,20.6136,20.7007,20.5661,20.677,145958.0
2020-07-08 15:30:00,26.11,26.18,26.04,26.16,418831.0,20.677,20.7324,20.6215,20.7166,418831.0
2020-07-09 09:30:00,26.16,26.16,25.77,25.91,217077.0,20.7166,20.7166,20.4077,20.5186,217077.0
2020-07-09 10:00:00,25.93,25.99,25.86,25.92,102214.0,20.5344,20.5819,20.479,20.5265,102214.0
2020-07-09 10:30:00,25.94,25.98,25.71,25.72,173368.0,20.5423,20.574,20.3602,20.3681,173368.0
2020-07-09 11:00:00,25.71,25.79,25.58,25.72,230400.0,20.3602,20.4235,20.2572,20.3681,230400.0
2020-07-09 11:30:00,25.7,25.76,25.62,25.71,137423.0,20.3523,20.3998,20.2889,20.3602,137423.0
2020-07-09 12:00:00,25.72,25.85,25.71,25.8,108484.0,20.3681,20.4711,20.3602,20.4315,108484.0
2020-07-09 12:30:00,25.79,25.85,25.72,25.79,105616.0,20.4235,20.4711,20.3681,20.4235,105616.0
2020-07-09 13:00:00,25.78,26.03,25.77,26.0,141697.0,20.4156,20.6136,20.4077,20.5898,141697.0
2020-07-09 13:30:00,26.01,26.1,25.99,26.01,142780.0,20.5978,20.669,20.5819,20.5978,142780.0
2020-07-09 14:00:00,26.01,26.12,26.0,26.06,148557.0,20.5978,20.6849,20.5898,20.6374,148557.0
2020-07-09 14:30:00,26.05,26.19,26.03,26.16,218769.0,20.6294,20.7403,20.6136,20.7166,218769.0
2020-07-09 15:00:00,26.16,26.22,26.1,26.16,173773.0,20.7166,20.7641,20.669,20.7166,173773.0
2020-07-09 15:30:00,26.16,26.22,26.11,26.18,391808.0,20.7166,20.7641,20.677,20.7324,391808.0
2020-07-10 09:30:00,26.21,26.63,26.2,26.32,325928.0,20.7562,21.0888,20.7482,20.8433,325928.0
2020-07-10 10:00:00,26.31,26.35,26.19,26.28,138755.0,20.8353,20.867,20.7403,20.8116,138755.0
2020-07-10 10:30:00,26.29,26.6,26.29,26.46,180840.0,20.8195,21.065,20.8195,20.9541,180840.0
2020-07-10 11:00:00,26.46,26.56,26.42,26.54,120604.0,20.9541,21.0333,20.9225,21.0175,120604.0
2020-07-10 11:30:00,26.52,26.59,26.49,26.59,62280.0,21.0016,21.0571,20.9779,21.0571,62280.0
2020-07-10 12:00:00,26.59,26.63,26.51,26.54,134136.0,21.0571,21.0888,20.9937,21.0175,134136.0
2020-07-10 12:30:00,26.54,26.59,26.5,26.55,162832.0,21.0175,21.0571,20.9858,21.0254,162832.0
2020-07-10 13:00:00,26.55,26.62,26.52,26.57,249304.0,21.0254,21.0808,21.0016,21.0412,249304.0
2020-07-10 13:30:00,26.56,26.66,26.55,26.6,185272.0,21.0333,21.1125,21.0254,21.065,185272.0
2020-07-10 14:00:00,26.6,26.62,26.56,26.58,96317.0,21.065,21.0808,21.0333,21.0492,96317.0
2020-07-10 14:30:00,26.59,26.66,26.58,26.63,79738.0,21.0571,21.1125,21.0492,21.0888,79738.0
2020-07-10 15:00:00,26.63,26.64,26.59,26.61,96628.0,21.0888,21.0967,21.0571,21.0729,96628.0
2020-07-10 15:30:00,26.61,26.78,26.6,26.75,452145.0,21.0729,21.2075,21.065,21.1838,452145.0
2020-07-13 09:30:00,26.88,26.97,26.55,26.7,153192.0,21.2867,21.358,21.0254,21.1442,153192.0
2020-07-13 10:00:00,26.69,26.84,26.63,26.82,151633.0,21.1363,21.2551,21.0888,21.2392,151633.0
2020-07-13 10:30:00,26.82,26.89,26.79,26.81,122531.0,21.2392,21.2947,21.2155,21.2313,122531.0
2020-07-13 11:00:00,26.8,26.84,26.77,26.8,87086.0,21.2234,21.2551,21.1996,21.2234,87086.0
2020-07-13 11:30:00,26.81,26.85,26.77,26.83,81535.0,21.2313,21.263,21.1996,21.2471,81535.0
2020-07-13 12:00:00,26.83,26.86,26.78,26.79,106725.0,21.2471,21.2709,21.2075,21.2155,106725.0
2020-07-13 12:30:00,26.78,26.89,26.78,26.89,72996.0,21.2075,21.2947,21.2075,21.2947,72996.0
2020-07-13 13:00:00,26.89,26.98,26.88,26.91,116588.0,21.2947,21.3659,21.2867,21.3105,116588.0
2020-07-13 13:30:00,26.91,26.99,26.88,26.95,106176.0,21.3105,21.3738,21.2867,21.3422,106176.0
2020-07-13 14:00:00,26.95,26.96,26.89,26.94,199381.0,21.3422,21.3501,21.2947,21.3343,199381.0
2020-07-13 14:30:00,26.94,27.06,26.93,27.03,168999.0,21.3343,21.4293,21.3263,21.4055,168999.0
2020-07-13 15:00:00,27.04,27.05,26.95,26.96,171137.0,21.4134,21.4214,21.3422,21.3501,171137.0
2020-07-13 15:30:00,26.97,26.98,26.82,26.87,655628.0,21.358,21.3659,21.2392,21.2788,655628.0
2020-07-14 09:30:00,26.86,27.16,26.71,27.15,185410.0,21.2709,21.5085,21.1521,21.5006,185410.0
2020-07-14 10:00:00,27.15,27.32,26.91,27.31,177497.0,21.5006,21.6352,21.3105,21.6273,177497.0
2020-07-14 10:30:00,27.32,27.39,27.07,27.14,104929.0,21.6352,21.6906,21.4372,21.4926,104929.0
2020-07-14 11:00:00,27.15,27.2,27.09,27.14,86197.0,21.5006,21.5401,21.453,21.4926,86197.0
2020-07-14 11:30:00,27.13,27.19,27.12,27.16,73577.0,21.4847,21.5322,21.4768,21.5085,73577.0
2020-07-14 12:00:00,27.17,27.22,27.08,27.19,158993.0,21.5164,21.556,21.4451,21.5322,158993.0
2020-07-14 12:30:00,27.19,27.3,27.15,27.19,91413.0,21.5322,21.6193,21.5006,21.5322,91413.0
2020-07-14 13:00:00,27.2,27.2,27.13,27.14,51704.0,21.5401,21.5401,21.4847,21.4926,51704.0
2020-07-14 13:30:00,27.14,27.29,27.14,27.26,97036.0,21.4926,21.6114,21.4926,21.5877,97036.0
2020-07-14 14:00:00,27.25,27.31,27.2,27.22,95616.0,21.5797,21.6273,21.5401,21.556,95616.0
2020-07-14 14:30:00,27.22,27.27,27.19,27.23,75644.0,21.556,21.5956,21.5322,21.5639,75644.0
2020-07-14 15:00:00,27.23,27.24,27.13,27.2,70825.0,21.5639,21.5718,21.4847,21.5401,70825.0
2020-07-14 15:30:00,27.2,27.36,27.19,27.31,307293.0,21.5401,21.6669,21.5322,21.6273,307293.0
2020-07-15 09:30:00,27.71,27.75,27.52,27.55,277275.0,21.944,21.9757,21.7936,21.8173,277275.0
2020-07-15 10:00:00,27.55,27.62,27.36,27.57,180832.0,21.8173,21.8728,21.6669,21.8332,180832.0
2020-07-15 10:30:00,27.58,27.65,27.57,27.6,178329.0,21.8411,21.8965,21.8332,21.8569,178329.0
2020-07-15 11:00:00,27.6,27.64,27.56,27.6,113355.0,21.8569,21.8886,21.8252,21.8569,113355.0
2020-07-15 11:30:00,27.61,27.64,27.45,27.45,68166.0,21.8648,21.8886,21.7381,21.7381,68166.0
2020-07-15 12:00:00,27.45,27.52,27.34,27.49,157520.0,21.7381,21.7936,21.651,21.7698,157520.0
2020-07-15 12:30:00,27.48,27.55,27.39,27.54,75255.0,21.7619,21.8173,21.6906,21.8094,75255.0
2020-07-15 13:00:00,27.54,27.58,27.49,27.53,94825.0,21.8094,21.8411,21.7698,21.8015,94825.0
2020-07-15 13:30:00,27.53,27.6,27.51,27.6,55925.0,21.8015,21.8569,21.7856,21.8569,55925.0
2020-07-15 14:00:00,27.59,27.63,27.46,27.55,132404.0,21.849,21.8807,21.746,21.8173,132404.0
2020-07-15 14:30:00,27.55,27.59,27.52,27.53,191936.0,21.8173,21.849,21.7936,21.8015,191936.0
2020-07-15 15:00:00,27.52,27.58,27.48,27.58,170912.0,21.7936,21.8411,21.7619,21.8411,170912.0
2020-07-15 15:30:00,27.57,27.62,27.5,27.59,292607.0,21.8332,21.8728,21.7777,21.849,292607.0
2020-07-16 09:30:00,27.4,27.6,27.35,27.53,105661.0,21.6985,21.8569,21.6589,21.8015,105661.0
2020-07-16 10:00:00,27.53,27.72,27.53,27.61,72892.0,21.8015,21.9519,21.8015,21.8648,72892.0
2020-07-16 10:30:00,27.61,27.67,27.56,27.58,80507.0,21.8648,21.9124,21.8252,21.8411,80507.0
2020-07-16 11:00:00,27.58,27.71,27.58,27.66,78599.0,21.8411,21.944,21.8411,21.9044,78599.0
2020-07-16 11:30:00,27.66,27.68,27.53,27.54,77379.0,21.9044,21.9203,21.8015,21.8094,77379.0
2020-07-16 12:00:00,27.54,27.54,27.48,27.5,48685.0,21.8094,21.8094,21.7619,21.7777,48685.0
2020-07-16 12:30:00,27.49,27.51,27.38,27.46,79262.0,21.7698,21.7856,21.6827,21.746,79262.0
2020-07-16 13:00:00,27.46,27.51,27.45,27.51,42676.0,21.746,21.7856,21.7381,21.7856,42676.0
2020-07-16 13:30:00,27.51,27.53,27.44,27.48,75775.0,21.7856,21.8015,21.7302,21.7619,75775.0
2020-07-16 14:00:00,27.46,27.5,27.4,27.42,43660.0,21.746,21.7777,21.6985,21.7144,43660.0
2020-07-16 14:30:00,27.42,27.44,27.29,27.32,104731.0,21.7144,21.7302,21.6114,21.6352,104731.0
2020-07-16 15:00:00,27.32,27.44,27.3,27.43,85808.0,21.6352,21.7302,21.6193,21.7223,85808.0
2020-07-16 15:30:00,27.43,27.44,27.33,27.35,288830.0,21.7223,21.7302,21.6431,21.6589,288830.0
2020-07-17 09:30:00,27.5,27.58,27.36,27.44,153848.0,21.7777,21.8411,21.6669,21.7302,153848.0
2020-07-17 10:00:00,27.44,27.5,27.38,27.45,96585.0,21.7302,21.7777,21.6827,21.7381,96585.0
2020-07-17 10:30:00,27.43,27.45,27.29,27.3,356458.0,21.7223,21.7381,21.6114,21.6193,356458.0
2020-07-17 11:00:00,27.29,27.35,27.17,27.29,162765.0,21.6114,21.6589,21.5164,21.6114,162765.0
2020-07-17 11:30:00,27.29,27.3,27.18,27.26,97410.0,21.6114,21.6193,21.5243,21.5877,97410.0
2020-07-17 12:00:00,27.26,27.29,27.25,27.26,39108.0,21.5877,21.6114,21.5797,21.5877,39108.0
2020-07-17 12:30:00,27.25,27.34,27.25,27.27,60595.0,21.5797,21.651,21.5797,21.5956,60595.0
2020-07-17 13:00:00,27.27,27.3,27.19,27.2,152468.0,21.5956,21.6193,21.5322,21.5401,152468.0
2020-07-17 13:30:00,27.2,27.26,27.16,27.26,133605.0,21.5401,21.5877,21.5085,21.5877,133605.0
2020-07-17 14:00:00,27.25,27.28,27.15,27.18,104183.0,21.5797,21.6035,21.5006,21.5243,104183.0
2020-07-17 14:30:00,27.18,27.21,27.1,27.21,134884.0,21.5243,21.5481,21.461,21.5481,134884.0
2020-07-17 15:00:00,27.21,27.26,27.14,27.25,106767.0,21.5481,21.5877,21.4926,21.5797,106767.0
2020-07-17 15:30:00,27.24,27.28,27.2,27.27,274095.0,21.5718,21.6035,21.5401,21.5956,274095.0
2020-07-20 09:30:00,27.06,27.2,26.77,26.84,165143.0,21.4293,21.5401,21.1996,21.2551,165143.0
2020-07-20 10:00:00,26.86,26.86,26.7,26.83,88910.0,21.2709,21.2709,21.1442,21.2471,88910.0
2020-07-20 10:30:00,26.85,27.07,26.84,26.88,118997.0,21.263,21.4372,21.2551,21.2867,118997.0
2020-07-20 11:00:00,26.88,26.93,26.85,26.85,48779.0,21.2867,21.3263,21.263,21.263,48779.0
2020-07-20 11:30:00,26.84,26.89,26.8,26.86,50112.0,21.2551,21.2947,21.2234,21.2709,50112.0
2020-07-20 12:00:00,26.86,26.89,26.81,26.89,48685.0,21.2709,21.2947,21.2313,21.2947,48685.0
2020-07-20 12:30:00,26.88,26.96,26.88,26.96,52094.0,21.2867,21.3501,21.2867,21.3501,52094.0
2020-07-20 13:00:00,26.95,27.07,26.94,27.06,31376.0,21.3422,21.4372,21.3343,21.4293,31376.0
2020-07-20 13:30:00,27.06,27.09,27.02,27.06,36065.0,21.4293,21.453,21.3976,21.4293,36065.0
2020-07-20 14:00:00,27.05,27.1,27.03,27.07,36142.0,21.4214,21.461,21.4055,21.4372,36142.0
2020-07-20 14:30:00,27.07,27.08,27.03,27.04,50327.0,21.4372,21.4451,21.4055,21.4134,50327.0
2020-07-20 15:00:00,27.04,27.07,26.96,26.96,95072.0,21.4134,21.4372,21.3501,21.3501,95072.0
2020-07-20 15:30:00,26.96,26.99,26.86,26.86,205988.0,21.3501,21.3738,21.2709,21.2709,205988.0
2020-07-21 09:30:00,27.09,27.31,26.95,27.14,83554.0,21.453,21.6273,21.3422,21.4926,83554.0
2020-07-21 10:00:00,27.15,27.21,27.08,27.11,110548.0,21.5006,21.5481,21.4451,21.4689,110548.0
2020-07-21 10:30:00,27.12,27.22,27.09,27.2,117610.0,21.4768,21.556,21.453,21.5401,117610.0
2020-07-21 11:00:00,27.2,27.28,27.19,27.21,124068.0,21.5401,21.6035,21.5322,21.5481,124068.0
2020-07-21 11:30:00,27.21,27.27,27.18,27.23,86727.0,21.5481,21.5956,21.5243,21.5639,86727.0
2020-07-21 12:00:00,27.23,27.27,27.19,27.25,67386.0,21.5639,21.5956,21.5322,21.5797,67386.0
2020-07-21 12:30:00,27.24,27.25,27.19,27.24,44226.0,21.5718,21.5797,21.5322,21.5718,44226.0
2020-07-21 13:00:00,27.24,27.27,27.23,27.26,52430.0,21.5718,21.5956,21.5639,21.5877,52430.0
2020-07-21 13:30:00,27.25,27.27,27.21,27.21,66485.0,21.5797,21.5956,21.5481,21.5481,66485.0
2020-07-21 14:00:00,27.21,27.22,27.17,27.19,93618.0,21.5481,21.556,21.5164,21.5322,93618.0
2020-07-21 14:30:00,27.18,27.22,27.15,27.21,68648.0,21.5243,21.556,21.5006,21.5481,68648.0
2020-07-21 15:00:00,27.21,27.3,27.19,27.24,258995.0,21.5481,21.6193,21.5322,21.5718,258995.0
2020-07-21 15:30:00,27.24,27.29,27.15,27.28,572020.0,21.5718,21.6114,21.5006,21.6035,572020.0
2020-07-22 09:30:00,27.17,27.54,27.09,27.53,163403.0,21.5164,21.8094,21.453,21.8015,163403.0
2020-07-22 10:00:00,27.53,27.7,27.48,27.7,104771.0,21.8015,21.9361,21.7619,21.9361,104771.0
2020-07-22 10:30:00,27.69,27.86,27.66,27.79,173580.0,21.9282,22.0628,21.9044,22.0074,173580.0
2020-07-22 11:00:00,27.8,27.83,27.66,27.71,136683.0,22.0153,22.0391,21.9044,21.944,136683.0
2020-07-22 11:30:00,27.72,27.73,27.54,27.61,749782.0,21.9519,21.9599,21.8094,21.8648,749782.0
2020-07-22 12:00:00,27.61,27.64,27.57,27.59,90568.0,21.8648,21.8886,21.8332,21.849,90568.0
2020-07-22 12:30:00,27.59,27.64,27.57,27.59,99605.0,21.849,21.8886,21.8332,21.849,99605.0
2020-07-22 13:00:00,27.58,27.61,27.51,27.6,138814.0,21.8411,21.8648,21.7856,21.8569,138814.0
2020-07-22 13:30:00,27.59,27.61,27.51,27.57,147940.0,21.849,21.8648,21.7856,21.8332,147940.0
2020-07-22 14:00:00,27.57,27.61,27.55,27.58,95910.0,21.8332,21.8648,21.8173,21.8411,95910.0
2020-07-22 14:30:00,27.58,27.6,27.45,27.51,222343.0,21.8411,21.8569,21.7381,21.7856,222343.0
2020-07-22 15:00:00,27.51,27.58,27.49,27.57,158118.0,21.7856,21.8411,21.7698,21.8332,158118.0
2020-07-22 15:30:00,27.58,27.61,27.48,27.5,501933.0,21.8411,21.8648,21.7619,21.7777,501933.0
2020-07-23 09:30:00,27.37,27.54,27.2,27.34,187154.0,21.6748,21.8094,21.5401,21.651,187154.0
2020-07-23 10:00:00,27.35,27.54,27.33,27.45,116182.0,21.6589,21.8094,21.6431,21.7381,116182.0
2020-07-23 10:30:00,27.44,27.57,27.37,27.54,92210.0,21.7302,21.8332,21.6748,21.8094,92210.0
2020-07-23 11:00:00,27.55,27.62,27.52,27.6,98116.0,21.8173,21.8728,21.7936,21.8569,98116.0
2020-07-23 11:30:00,27.6,27.7,27.56,27.63,112765.0,21.8569,21.9361,21.8252,21.8807,112765.0
2020-07-23 12:00:00,27.63,27.66,27.58,27.6,100838.0,21.8807,21.9044,21.8411,21.8569,100838.0
2020-07-23 12:30:00,27.6,27.68,27.56,27.6,117111.0,21.8569,21.9203,21.8252,21.8569,117111.0
2020-07-23 13:00:00,27.6,27.67,27.59,27.66,98180.0,21.8569,21.9124,21.849,21.9044,98180.0
2020-07-23 13:30:00,27.66,27.75,27.56,27.6,125329.0,21.9044,21.9757,21.8252,21.8569,125329.0
2020-07-23 14:00:00,27.59,27.6,27.47,27.59,159092.0,21.849,21.8569,21.754,21.849,159092.0
2020-07-23 14:30:00,27.59,27.65,27.56,27.63,135883.0,21.849,21.8965,21.8252,21.8807,135883.0
2020-07-23 15:00:00,27.63,27.64,27.5,27.5,159132.0,21.8807,21.8886,21.7777,21.7777,159132.0
2020-07-23 15:30:00,27.51,27.57,27.42,27.52,396939.0,21.7856,21.8332,21.7144,21.7936,396939.0
2020-07-24 09:30:00,27.51,27.68,27.43,27.53,129775.0,21.7856,21.9203,21.7223,21.8015,129775.0
2020-07-24 10:00:00,27.51,27.57,27.41,27.56,38266.0,21.7856,21.8332,21.7065,21.8252,38266.0
2020-07-24 10:30:00,27.54,27.59,27.44,27.49,36899.0,21.8094,21.849,21.7302,21.7698,36899.0
2020-07-24 11:00:00,27.48,27.51,27.28,27.29,43544.0,21.7619,21.7856,21.6035,21.6114,43544.0
2020-07-24 11:30:00,27.29,27.32,27.25,27.27,29228.0,21.6114,21.6352,21.5797,21.5956,29228.0
2020-07-24 12:00:00,27.28,27.38,27.21,27.36,56566.0,21.6035,21.6827,21.5481,21.6669,56566.0
2020-07-24 12:30:00,27.37,27.42,27.33,27.36,24864.0,21.6748,21.7144,21.6431,21.6669,24864.0
2020-07-24 13:00:00,27.35,27.36,27.29,27.33,29860.0,21.6589,21.6669,21.6114,21.6431,29860.0
2020-07-24 13:30:00,27.33,27.33,27.24,27.26,39862.0,21.6431,21.6431,21.5718,21.5877,39862.0
2020-07-24 14:00:00,27.25,27.29,27.23,27.27,40782.0,21.5797,21.6114,21.5639,21.5956,40782.0
2020-07-24 14:30:00,27.28,27.28,27.21,27.23,35964.0,21.6035,21.6035,21.5481,21.5639,35964.0
2020-07-24 15:00:00,27.23,27.3,27.23,27.25,57380.0,21.5639,21.6193,21.5639,21.5797,57380.0
2020-07-24 15:30:00,27.26,27.33,27.2,27.24,343140.0,21.5877,21.6431,21.5401,21.5718,343140.0
2020-07-27 09:30:00,27.25,27.44,27.1,27.39,261925.0,21.5797,21.7302,21.461,21.6906,261925.0
2020-07-27 10:00:00,27.38,27.58,27.37,27.56,70250.0,21.6827,21.8411,21.6748,21.8252,70250.0
2020-07-27 10:30:00,27.55,27.56,27.45,27.53,71973.0,21.8173,21.8252,21.7381,21.8015,71973.0
2020-07-27 11:00:00,27.52,27.53,27.44,27.53,73769.0,21.7936,21.8015,21.7302,21.8015,73769.0
2020-07-27 11:30:00,27.53,27.58,27.46,27.58,149125.0,21.8015,21.8411,21.746,21.8411,149125.0
2020-07-27 12:00:00,27.58,27.62,27.55,27.62,56417.0,21.8411,21.8728,21.8173,21.8728,56417.0
2020-07-27 12:30:00,27.62,27.63,27.55,27.6,50328.0,21.8728,21.8807,21.8173,21.8569,50328.0
2020-07-27 13:00:00,27.6,27.63,27.57,27.63,44508.0,21.8569,21.8807,21.8332,21.8807,44508.0
2020-07-27 13:30:00,27.63,27.69,27.59,27.67,83888.0,21.8807,21.9282,21.849,21.9124,83888.0
2020-07-27 14:00:00,27.66,27.67,27.6,27.61,66050.0,21.9044,21.9124,21.8569,21.8648,66050.0
2020-07-27 14:30:00,27.61,27.62,27.58,27.59,51817.0,21.8648,21.8728,21.8411,21.849,51817.0
2020-07-27 15:00:00,27.6,27.69,27.59,27.66,75891.0,21.8569,21.9282,21.849,21.9044,75891.0
2020-07-27 15:30:00,27.67,27.75,27.65,27.74,209776.0,21.9124,21.9757,21.8965,21.9678,209776.0
2020-07-28 09:30:00,27.7,27.88,27.67,27.75,114018.0,21.9361,22.0787,21.9124,21.9757,114018.0
2020-07-28 10:00:00,27.75,27.91,27.74,27.83,99057.0,21.9757,22.1024,21.9678,22.0391,99057.0
2020-07-28 10:30:00,27.83,27.9,27.76,27.8,78027.0,22.0391,22.0945,21.9836,22.0153,78027.0
2020-07-28 11:00:00,27.79,28.0,27.79,28.0,106226.0,22.0074,22.1737,22.0074,22.1737,106226.0
2020-07-28 11:30:00,27.99,28.08,27.95,27.96,159659.0,22.1658,22.237,22.1341,22.142,159659.0
2020-07-28 12:00:00,27.97,28.02,27.93,27.97,87114.0,22.1499,22.1895,22.1182,22.1499,87114.0
2020-07-28 12:30:00,27.97,28.03,27.96,28.0,60044.0,22.1499,22.1974,22.142,22.1737,60044.0
2020-07-28 13:00:00,28.01,28.04,27.82,27.89,184433.0,22.1816,22.2054,22.0311,22.0866,184433.0
2020-07-28 13:30:00,27.89,27.95,27.84,27.93,236531.0,22.0866,22.1341,22.047,22.1182,236531.0
2020-07-28 14:00:00,27.93,28.05,27.91,27.93,326479.0,22.1182,22.2133,22.1024,22.1182,326479.0
2020-07-28 14:30:00,27.93,28.07,27.87,28.05,307146.0,22.1182,22.2291,22.0707,22.2133,307146.0
2020-07-28 15:00:00,28.05,28.07,27.88,27.96,302033.0,22.2133,22.2291,22.0787,22.142,302033.0
2020-07-28 15:30:00,27.96,27.97,27.76,27.88,515669.0,22.142,22.1499,21.9836,22.0787,515669.0
2020-07-29 09:30:00,28.12,28.23,27.93,27.97,153298.0,22.2687,22.3558,22.1182,22.1499,153298.0
2020-07-29 10:00:00,27.97,28.03,27.9,27.99,127462.0,22.1499,22.1974,22.0945,22.1658,127462.0
2020-07-29 10:30:00,27.98,27.98,27.83,27.92,55348.0,22.1578,22.1578,22.0391,22.1103,55348.0
2020-07-29 11:00:00,27.92,27.94,27.79,27.94,55713.0,22.1103,22.1262,22.0074,22.1262,55713.0
2020-07-29 11:30:00,27.94,27.96,27.88,27.92,83324.0,22.1262,22.142,22.0787,22.1103,83324.0
2020-07-29 12:00:00,27.92,28.02,27.91,28.0,115905.0,22.1103,22.1895,22.1024,22.1737,115905.0
2020-07-29 12:30:00,28.0,28.03,27.95,27.95,57216.0,22.1737,22.1974,22.1341,22.1341,57216.0
2020-07-29 13:00:00,27.96,28.04,27.94,27.96,75938.0,22.142,22.2054,22.1262,22.142,75938.0
2020-07-29 13:30:00,27.96,28.03,27.92,28.0,108653.0,22.142,22.1974,22.1103,22.1737,108653.0
2020-07-29 14:00:00,28.0,28.13,27.99,28.13,133877.0,22.1737,22.2766,22.1658,22.2766,133877.0
2020-07-29 14:30:00,28.13,28.18,28.1,28.14,121434.0,22.2766,22.3162,22.2529,22.2846,121434.0
2020-07-29 15:00:00,28.14,28.26,28.1,28.22,192180.0,22.2846,22.3796,22.2529,22.3479,192180.0
2020-07-29 15:30:00,28.21,28.32,28.2,28.26,440913.0,22.34,22.4271,22.3321,22.3796,440913.0
2020-07-30 09:30:00,27.85,28.07,27.79,27.94,125779.0,22.0549,22.2291,22.0074,22.1262,125779.0
2020-07-30 10:00:00,27.95,28.17,27.92,28.03,187341.0,22.1341,22.3083,22.1103,22.1974,187341.0
2020-07-30 10:30:00,28.03,28.11,27.95,27.98,136786.0,22.1974,22.2608,22.1341,22.1578,136786.0
2020-07-30 11:00:00,27.97,28.13,27.92,28.1,88423.0,22.1499,22.2766,22.1103,22.2529,88423.0
2020-07-30 11:30:00,28.11,28.12,27.98,28.09,94832.0,22.2608,22.2687,22.1578,22.245,94832.0
2020-07-30 12:00:00,28.09,28.1,27.96,28.07,107718.0,22.245,22.2529,22.142,22.2291,107718.0
2020-07-30 12:30:00,28.07,28.13,28.01,28.09,140941.0,22.2291,22.2766,22.1816,22.245,140941.0
2020-07-30 13:00:00,28.09,28.18,28.08,28.11,81492.0,22.245,22.3162,22.237,22.2608,81492.0
2020-07-30 13:30:00,28.11,28.12,28.03,28.09,100674.0,22.2608,22.2687,22.1974,22.245,100674.0
2020-07-30 14:00:00,28.09,28.16,28.05,28.1,119678.0,22.245,22.3004,22.2133,22.2529,119678.0
2020-07-30 14:30:00,28.1,28.16,28.02,28.09,119621.0,22.2529,22.3004,22.1895,22.245,119621.0
2020-07-30 15:00:00,28.09,28.18,28.04,28.18,118807.0,22.245,22.3162,22.2054,22.3162,118807.0
2020-07-30 15:30:00,28.18,28.27,28.17,28.27,208548.0,22.3162,22.3875,22.3083,22.3875,208548.0
2020-07-31 09:30:00,28.34,28.44,28.09,28.2,138489.0,22.4429,22.5221,22.245,22.3321,138489.0
2020-07-31 10:00:00,28.2,28.26,28.03,28.04,121177.0,22.3321,22.3796,22.1974,22.2054,121177.0
2020-07-31 10:30:00,28.04,28.08,27.93,28.06,81878.0,22.2054,22.237,22.1182,22.2212,81878.0
2020-07-31 11:00:00,28.07,28.17,28.02,28.15,116914.0,22.2291,22.3083,22.1895,22.2925,116914.0
2020-07-31 11:30:00,28.15,28.17,28.07,28.09,94798.0,22.2925,22.3083,22.2291,22.245,94798.0
2020-07-31 12:00:00,28.1,28.2,28.07,28.15,66469.0,22.2529,22.3321,22.2291,22.2925,66469.0
2020-07-31 12:30:00,28.14,28.16,28.07,28.08,60028.0,22.2846,22.3004,22.2291,22.237,60028.0
2020-07-31 13:00:00,28.07,28.24,28.07,28.21,52230.0,22.2291,22.3637,22.2291,22.34,52230.0
2020-07-31 13:30:00,28.2,28.22,28.1,28.11,120966.0,22.3321,22.3479,22.2529,22.2608,120966.0
2020-07-31 14:00:00,28.11,28.16,28.07,28.1,70842.0,22.2608,22.3004,22.2291,22.2529,70842.0
2020-07-31 14:30:00,28.1,28.18,28.08,28.09,83826.0,22.2529,22.3162,22.237,22.245,83826.0
2020-07-31 15:00:00,28.09,28.15,28.07,28.1,145611.0,22.245,22.2925,22.2291,22.2529,145611.0
2020-07-31 15:30:00,28.1,28.23,28.09,28.19,476167.0,22.2529,22.3558,22.245,22.3241,476167.0
2020-08-03 09:30:00,28.05,28.15,27.84,27.98,215236.0,22.2133,22.2925,22.047,22.1578,215236.0
2020-08-03 10:00:00,28.0,28.09,27.88,27.99,130646.0,22.1737,22.245,22.0787,22.1658,130646.0
2020-08-03 10:30:00,28.0,28.11,27.92,27.96,94255.0,22.1737,22.2608,22.1103,22.142,94255.0
2020-08-03 11:00:00,27.96,28.13,27.89,27.9,104816.0,22.142,22.2766,22.0866,22.0945,104816.0
2020-08-03 11:30:00,27.9,27.93,27.84,27.86,97881.0,22.0945,22.1182,22.047,22.0628,97881.0
2020-08-03 12:00:00,27.86,27.93,27.84,27.85,52128.0,22.0628,22.1182,22.047,22.0549,52128.0
2020-08-03 12:30:00,27.84,28.01,27.84,27.95,114745.0,22.047,22.1816,22.047,22.1341,114745.0
2020-08-03 13:00:00,27.95,27.96,27.88,27.91,64038.0,22.1341,22.142,22.0787,22.1024,64038.0
2020-08-03 13:30:00,27.91,27.94,27.86,27.91,48824.0,22.1024,22.1262,22.0628,22.1024,48824.0
2020-08-03 14:00:00,27.91,27.98,27.9,27.95,71472.0,22.1024,22.1578,22.0945,22.1341,71472.0
2020-08-03 14:30:00,27.94,27.95,27.89,27.93,64201.0,22.1262,22.1341,22.0866,22.1182,64201.0
2020-08-03 15:00:00,27.93,27.96,27.86,27.93,190618.0,22.1182,22.142,22.0628,22.1182,190618.0
2020-08-03 15:30:00,27.93,28.06,27.92,28.05,442409.0,22.1182,22.2212,22.1103,22.2133,442409.0
2020-08-04 09:30:00,27.97,28.32,27.97,28.29,240743.0,22.1499,22.4271,22.1499,22.4033,240743.0
2020-08-04 10:00:00,28.32,28.44,28.31,28.43,64262.0,22.4271,22.5221,22.4192,22.5142,64262.0
2020-08-04 10:30:00,28.42,28.65,28.4,28.61,195740.0,22.5063,22.6884,22.4904,22.6568,195740.0
2020-08-04 11:00:00,28.63,28.7,28.54,28.67,83892.0,22.6726,22.728,22.6013,22.7043,83892.0
2020-08-04 11:30:00,28.67,28.73,28.62,28.68,70859.0,22.7043,22.7518,22.6647,22.7122,70859.0
2020-08-04 12:00:00,28.68,28.81,28.65,28.8,87788.0,22.7122,22.8151,22.6884,22.8072,87788.0
2020-08-04 12:30:00,28.81,28.87,28.76,28.77,161463.0,22.8151,22.8627,22.7755,22.7835,161463.0
2020-08-04 13:00:00,28.78,28.92,28.74,28.77,188682.0,22.7914,22.9022,22.7597,22.7835,188682.0
2020-08-04 13:30:00,28.78,28.78,28.66,28.67,69094.0,22.7914,22.7914,22.6963,22.7043,69094.0
2020-08-04 14:00:00,28.67,28.91,28.62,28.71,131537.0,22.7043,22.8943,22.6647,22.7359,131537.0
2020-08-04 14:30:00,28.7,28.89,28.67,28.86,140534.0,22.728,22.8785,22.7043,22.8547,140534.0
2020-08-04 15:00:00,28.86,28.93,28.79,28.79,168855.0,22.8547,22.9102,22.7993,22.7993,168855.0
2020-08-04 15:30:00,28.8,28.94,28.79,28.89,465593.0,22.8072,22.9181,22.7993,22.8785,465593.0
2020-08-05 09:30:00,29.0,29.05,28.62,28.91,267303.0,22.9656,23.0052,22.6647,22.8943,267303.0
2020-08-05 10:00:00,28.93,28.99,28.76,28.91,285632.0,22.9102,22.9577,22.7755,22.8943,285632.0
2020-08-05 10:30:00,28.9,29.0,28.77,28.93,167997.0,22.8864,22.9656,22.7835,22.9102,167997.0
2020-08-05 11:00:00,28.93,28.96,28.81,28.86,127691.0,22.9102,22.9339,22.8151,22.8547,127691.0
2020-08-05 11:30:00,28.85,29.02,28.84,28.96,125930.0,22.8468,22.9814,22.8389,22.9339,125930.0
2020-08-05 12:00:00,28.96,29.13,28.95,29.11,155544.0,22.9339,23.0685,22.926,23.0527,155544.0
2020-08-05 12:30:00,29.11,29.14,28.98,28.99,100517.0,23.0527,23.0765,22.9498,22.9577,100517.0
2020-08-05 13:00:00,28.99,29.11,28.98,28.99,131736.0,22.9577,23.0527,22.9498,22.9577,131736.0
2020-08-05 13:30:00,28.98,29.04,28.91,28.95,136346.0,22.9498,22.9973,22.8943,22.926,136346.0
2020-08-05 14:00:00,28.95,29.05,28.92,29.02,97170.0,22.926,23.0052,22.9022,22.9814,97170.0
2020-08-05 14:30:00,29.01,29.09,28.99,28.99,136540.0,22.9735,23.0369,22.9577,22.9577,136540.0
2020-08-05 15:00:00,29.0,29.13,28.99,29.12,144297.0,22.9656,23.0685,22.9577,23.0606,144297.0
2020-08-05 15:30:00,29.13,29.15,28.98,28.98,386950.0,23.0685,23.0844,22.9498,22.9498,386950.0
2020-08-06 09:30:00,29.76,29.8,28.8,29.63,976186.0,23.5675,23.5991,22.8072,23.4645,976186.0
2020-08-06 10:00:00,29.64,29.78,29.53,29.71,493966.0,23.4724,23.5833,23.3853,23.5279,493966.0
2020-08-06 10:30:00,29.71,29.79,29.56,29.64,473545.0,23.5279,23.5912,23.4091,23.4724,473545.0
2020-08-06 11:00:00,29.63,29.78,29.23,29.27,438675.0,23.4645,23.5833,23.1477,23.1794,438675.0
2020-08-06 11:30:00,29.27,29.54,29.17,29.43,407368.0,23.1794,23.3932,23.1002,23.3061,407368.0
2020-08-06 12:00:00,29.44,29.57,29.33,29.42,115216.0,23.314,23.417,23.2269,23.2982,115216.0
2020-08-06 12:30:00,29.43,29.48,29.33,29.45,65359.0,23.3061,23.3457,23.2269,23.322,65359.0
2020-08-06 13:00:00,29.45,29.53,29.42,29.47,71561.0,23.322,23.3853,23.2982,23.3378,71561.0
2020-08-06 13:30:00,29.48,29.65,29.47,29.64,146209.0,23.3457,23.4803,23.3378,23.4724,146209.0
2020-08-06 14:00:00,29.65,29.69,29.41,29.52,258563.0,23.4803,23.512,23.2903,23.3774,258563.0
2020-08-06 14:30:00,29.53,29.55,29.3,29.3,414798.0,23.3853,23.4012,23.2032,23.2032,414798.0
2020-08-06 15:00:00,29.31,29.48,29.21,29.25,265223.0,23.2111,23.3457,23.1319,23.1636,265223.0
2020-08-06 15:30:00,29.25,29.5,28.97,29.1,693209.0,23.1636,23.3616,22.9418,23.0448,693209.0
2020-08-07 09:30:00,29.1,29.69,29.03,29.57,167863.0,23.0448,23.512,22.9894,23.417,167863.0
2020-08-07 10:00:00,29.58,29.69,29.2,29.25,261046.0,23.4249,23.512,23.124,23.1636,261046.0
2020-08-07 10:30:00,29.25,29.37,29.0,29.13,285328.0,23.1636,23.2586,22.9656,23.0685,285328.0
2020-08-07 11:00:00,29.14,29.27,29.14,29.26,170298.0,23.0765,23.1794,23.0765,23.1715,170298.0
2020-08-07 11:30:00,29.26,29.3,29.17,29.21,147843.0,23.1715,23.2032,23.1002,23.1319,147843.0
2020-08-07 12:00:00,29.21,29.34,29.2,29.34,107522.0,23.1319,23.2349,23.124,23.2349,107522.0
2020-08-07 12:30:00,29.34,29.36,29.25,29.33,86403.0,23.2349,23.2507,23.1636,23.2269,86403.0
2020-08-07 13:00:00,29.32,29.32,29.25,29.27,297331.0,23.219,23.219,23.1636,23.1794,297331.0
2020-08-07 13:30:00,29.28,29.42,29.2,29.25,132556.0,23.1873,23.2982,23.124,23.1636,132556.0
2020-08-07 14:00:00,29.25,29.26,29.17,29.19,90887.0,23.1636,23.1715,23.1002,23.1161,90887.0
2020-08-07 14:30:00,29.19,29.25,29.03,29.19,190367.0,23.1161,23.1636,22.9894,23.1161,190367.0
2020-08-07 15:00:00,29.19,29.3,29.16,29.25,112421.0,23.1161,23.2032,23.0923,23.1636,112421.0
2020-08-07 15:30:00,29.25,29.46,29.24,29.46,277650.0,23.1636,23.3299,23.1557,23.3299,277650.0
2020-08-10 09:30:00,29.47,29.71,29.44,29.51,142697.0,23.3378,23.5279,23.314,23.3695,142697.0
2020-08-10 10:00:00,29.52,29.86,29.48,29.82,99924.0,23.3774,23.6466,23.3457,23.615,99924.0
2020-08-10 10:30:00,29.82,29.87,29.76,29.83,166074.0,23.615,23.6546,23.5675,23.6229,166074.0
2020-08-10 11:00:00,29.83,29.84,29.67,29.76,111898.0,23.6229,23.6308,23.4962,23.5675,111898.0
2020-08-10 11:30:00,29.76,29.84,29.7,29.84,149131.0,23.5675,23.6308,23.5199,23.6308,149131.0
2020-08-10 12:00:00,29.83,29.85,29.72,29.72,56099.0,23.6229,23.6387,23.5358,23.5358,56099.0
2020-08-10 12:30:00,29.72,29.73,29.62,29.7,71058.0,23.5358,23.5437,23.4566,23.5199,71058.0
2020-08-10 13:00:00,29.71,29.72,29.66,29.67,59040.0,23.5279,23.5358,23.4883,23.4962,59040.0
2020-08-10 13:30:00,29.67,29.73,29.67,29.7,139121.0,23.4962,23.5437,23.4962,23.5199,139121.0
2020-08-10 14:00:00,29.69,29.72,29.65,29.69,122771.0,23.512,23.5358,23.4803,23.512,122771.0
2020-08-10 14:30:00,29.68,29.73,29.67,29.68,141087.0,23.5041,23.5437,23.4962,23.5041,141087.0
2020-08-10 15:00:00,29.69,29.76,29.68,29.76,101434.0,23.512,23.5675,23.5041,23.5675,101434.0
2020-08-10 15:30:00,29.75,29.87,29.71,29.77,436860.0,23.5595,23.6546,23.5279,23.5754,436860.0
2020-08-11 09:30:00,30.0,30.08,29.84,29.9,337268.0,23.7575,23.8209,23.6308,23.6783,337268.0
2020-08-11 10:00:00,29.91,29.95,29.78,29.88,107202.0,23.6862,23.7179,23.5833,23.6625,107202.0
2020-08-11 10:30:00,29.9,29.9,29.64,29.71,148115.0,23.6783,23.6783,23.4724,23.5279,148115.0
2020-08-11 11:00:00,29.71,29.78,29.62,29.76,220103.0,23.5279,23.5833,23.4566,23.5675,220103.0
2020-08-11 11:30:00,29.74,29.9,29.74,29.88,86174.0,23.5516,23.6783,23.5516,23.6625,86174.0
2020-08-11 12:00:00,29.88,29.94,29.85,29.91,84683.0,23.6625,23.71,23.6387,23.6862,84683.0
2020-08-11 12:30:00,29.91,29.93,29.84,29.84,87602.0,23.6862,23.7021,23.6308,23.6308,87602.0
2020-08-11 13:00:00,29.85,29.99,29.84,29.98,67082.0,23.6387,23.7496,23.6308,23.7417,67082.0
2020-08-11 13:30:00,29.98,30.05,29.97,30.05,113060.0,23.7417,23.7971,23.7338,23.7971,113060.0
2020-08-11 14:00:00,30.05,30.07,29.92,29.95,117510.0,23.7971,23.813,23.6942,23.7179,117510.0
2020-08-11 14:30:00,29.95,29.96,29.83,29.84,88650.0,23.7179,23.7258,23.6229,23.6308,88650.0
2020-08-11 15:00:00,29.85,29.9,29.67,29.74,186972.0,23.6387,23.6783,23.4962,23.5516,186972.0
2020-08-11 15:30:00,29.73,29.75,29.5,29.56,464440.0,23.5437,23.5595,23.3616,23.4091,464440.0
2020-08-12 09:30:00,29.71,29.77,29.45,29.69,178790.0,23.5279,23.5754,23.322,23.512,178790.0
2020-08-12 10:00:00,29.69,29.7,29.6,29.61,98082.0,23.512,23.5199,23.4408,23.4487,98082.0
2020-08-12 10:30:00,29.62,29.75,29.59,29.68,113270.0,23.4566,23.5595,23.4328,23.5041,113270.0
2020-08-12 11:00:00,29.67,29.69,29.63,29.68,54184.0,23.4962,23.512,23.4645,23.5041,54184.0
2020-08-12 11:30:00,29.68,29.78,29.67,29.76,68446.0,23.5041,23.5833,23.4962,23.5675,68446.0
2020-08-12 12:00:00,29.77,29.83,29.76,29.81,37290.0,23.5754,23.6229,23.5675,23.6071,37290.0
2020-08-12 12:30:00,29.82,29.85,29.8,29.85,51031.0,23.615,23.6387,23.5991,23.6387,51031.0
2020-08-12 13:00:00,29.84,29.85,29.77,29.8,59263.0,23.6308,23.6387,23.5754,23.5991,59263.0
2020-08-12 13:30:00,29.8,29.89,29.79,29.88,58140.0,23.5991,23.6704,23.5912,23.6625,58140.0
2020-08-12 14:00:00,29.88,29.9,29.82,29.82,57112.0,23.6625,23.6783,23.615,23.615,57112.0
2020-08-12 14:30:00,29.83,29.91,29.81,29.9,57933.0,23.6229,23.6862,23.6071,23.6783,57933.0
2020-08-12 15:00:00,29.9,29.92,29.86,29.89,86165.0,23.6783,23.6942,23.6466,23.6704,86165.0
2020-08-12 15:30:00,29.9,29.9,29.79,29.82,284985.0,23.6783,23.6783,23.5912,23.615,284985.0
2020-08-13 09:30:00,29.74,30.02,29.64,29.98,211232.0,23.5516,23.7734,23.4724,23.7417,211232.0
2020-08-13 10:00:00,29.99,30.15,29.91,29.92,199408.0,23.7496,23.8763,23.6862,23.6942,199408.0
2020-08-13 10:30:00,29.92,29.95,29.76,29.82,108310.0,23.6942,23.7179,23.5675,23.615,108310.0
2020-08-13 11:00:00,29.82,29.83,29.64,29.67,70961.0,23.615,23.6229,23.4724,23.4962,70961.0
2020-08-13 11:30:00,29.65,29.7,29.52,29.53,104894.0,23.4803,23.5199,23.3774,23.3853,104894.0
2020-08-13 12:00:00,29.54,29.57,29.45,29.46,143315.0,23.3932,23.417,23.322,23.3299,143315.0
2020-08-13 12:30:00,29.45,29.56,29.44,29.55,79264.0,23.322,23.4091,23.314,23.4012,79264.0
2020-08-13 13:00:00,29.55,29.56,29.47,29.5,105572.0,23.4012,23.4091,23.3378,23.3616,105572.0
2020-08-13 13:30:00,29.49,29.53,29.34,29.34,392043.0,23.3536,23.3853,23.2349,23.2349,392043.0
2020-08-13 14:00:00,29.33,29.45,29.31,29.43,148844.0,23.2269,23.322,23.2111,23.3061,148844.0
2020-08-13 14:30:00,29.44,29.44,29.33,29.36,82365.0,23.314,23.314,23.2269,23.2507,82365.0
2020-08-13 15:00:00,29.36,29.39,29.26,29.39,125273.0,23.2507,23.2744,23.1715,23.2744,125273.0
2020-08-13 15:30:00,29.38,29.42,29.33,29.37,437689.0,23.2665,23.2982,23.2269,23.2586,437689.0
2020-08-14 09:30:00,29.27,29.61,29.13,29.5,197888.0,23.1794,23.4487,23.0685,23.3616,197888.0
2020-08-14 10:00:00,29.5,29.71,29.49,29.67,119275.0,23.3616,23.5279,23.3536,23.4962,119275.0
2020-08-14 10:30:00,29.67,29.74,29.61,29.66,105994.0,23.4962,23.5516,23.4487,23.4883,105994.0
2020-08-14 11:00:00,29.66,29.74,29.59,29.65,72830.0,23.4883,23.5516,23.4328,23.4803,72830.0
2020-08-14 11:30:00,29.65,29.77,29.6,29.75,97036.0,23.4803,23.5754,23.4408,23.5595,97036.0
2020-08-14 12:00:00,29.75,29.81,29.7,29.71,111615.0,23.5595,23.6071,23.5199,23.5279,111615.0
2020-08-14 12:30:00,29.71,29.79,29.63,29.65,102350.0,23.5279,23.5912,23.4645,23.4803,102350.0
2020-08-14 13:00:00,29.65,29.75,29.61,29.75,37455.0,23.4803,23.5595,23.4487,23.5595,37455.0
2020-08-14 13:30:00,29.75,29.82,29.73,29.81,65264.0,23.5595,23.615,23.5437,23.6071,65264.0
2020-08-14 14:00:00,29.81,29.85,29.77,29.84,61720.0,23.6071,23.6387,23.5754,23.6308,61720.0
2020-08-14 14:30:00,29.84,29.85,29.73,29.74,82089.0,23.6308,23.6387,23.5437,23.5516,82089.0
2020-08-14 15:00:00,29.74,29.79,29.73,29.77,109914.0,23.5516,23.5912,23.5437,23.5754,109914.0
2020-08-14 15:30:00,29.77,29.8,29.66,29.74,388523.0,23.5754,23.5991,23.4883,23.5516,388523.0
2020-08-17 09:30:00,29.79,29.82,29.55,29.79,245944.0,23.5912,23.615,23.4012,23.5912,245944.0
2020-08-17 10:00:00,29.79,29.96,29.74,29.96,98357.0,23.5912,23.7258,23.5516,23.7258,98357.0
2020-08-17 10:30:00,29.97,29.97,29.84,29.94,176280.0,23.7338,23.7338,23.6308,23.71,176280.0
2020-08-17 11:00:00,29.95,30.02,29.91,30.01,169062.0,23.7179,23.7734,23.6862,23.7654,169062.0
2020-08-17 11:30:00,30.0,30.14,29.99,30.11,113482.0,23.7575,23.8684,23.7496,23.8446,113482.0
2020-08-17 12:00:00,30.11,30.12,30.05,30.1,76880.0,23.8446,23.8525,23.7971,23.8367,76880.0
2020-08-17 12:30:00,30.1,30.21,30.05,30.18,134118.0,23.8367,23.9238,23.7971,23.9001,134118.0
2020-08-17 13:00:00,30.18,30.19,30.13,30.17,72466.0,23.9001,23.908,23.8605,23.8921,72466.0
2020-08-17 13:30:00,30.16,30.35,30.14,30.3,206026.0,23.8842,24.0347,23.8684,23.9951,206026.0
2020-08-17 14:00:00,30.3,30.4,30.27,30.33,222240.0,23.9951,24.0743,23.9713,24.0188,222240.0
2020-08-17 14:30:00,30.33,30.39,30.29,30.3,128670.0,24.0188,24.0664,23.9872,23.9951,128670.0
2020-08-17 15:00:00,30.3,30.41,30.29,30.4,223782.0,23.9951,24.0822,23.9872,24.0743,223782.0
2020-08-17 15:30:00,30.4,30.41,30.26,30.33,340343.0,24.0743,24.0822,23.9634,24.0188,340343.0
2020-08-18 09:30:00,30.31,30.38,30.06,30.27,212556.0,24.003,24.0584,23.805,23.9713,212556.0
2020-08-18 10:00:00,30.27,30.27,30.01,30.09,127847.0,23.9713,23.9713,23.7654,23.8288,127847.0
2020-08-18 10:30:00,30.1,30.15,30.04,30.11,109527.0,23.8367,23.8763,23.7892,23.8446,109527.0
2020-08-18 11:00:00,30.12,30.13,29.96,29.96,68318.0,23.8525,23.8605,23.7258,23.7258,68318.0
2020-08-18 11:30:00,29.97,30.0,29.92,29.96,44422.0,23.7338,23.7575,23.6942,23.7258,44422.0
2020-08-18 12:00:00,29.96,30.0,29.95,29.99,57586.0,23.7258,23.7575,23.7179,23.7496,57586.0
2020-08-18 12:30:00,29.99,30.08,29.99,30.07,70696.0,23.7496,23.8209,23.7496,23.813,70696.0
2020-08-18 13:00:00,30.07,30.08,29.97,29.98,73920.0,23.813,23.8209,23.7338,23.7417,73920.0
2020-08-18 13:30:00,29.98,30.01,29.97,30.01,122610.0,23.7417,23.7654,23.7338,23.7654,122610.0
2020-08-18 14:00:00,30.01,30.01,29.95,30.0,126516.0,23.7654,23.7654,23.7179,23.7575,126516.0
2020-08-18 14:30:00,30.0,30.01,29.93,29.96,101770.0,23.7575,23.7654,23.7021,23.7258,101770.0
2020-08-18 15:00:00,29.96,29.99,29.86,29.97,128745.0,23.7258,23.7496,23.6466,23.7338,128745.0
2020-08-18 15:30:00,29.97,30.03,29.96,30.0,289819.0,23.7338,23.7813,23.7258,23.7575,289819.0
2020-08-19 09:30:00,30.0,30.03,29.63,29.89,189088.0,23.7575,23.7813,23.4645,23.6704,189088.0
2020-08-19 10:00:00,29.89,29.98,29.77,29.78,77884.0,23.6704,23.7417,23.5754,23.5833,77884.0
2020-08-19 10:30:00,29.78,29.83,29.72,29.72,55279.0,23.5833,23.6229,23.5358,23.5358,55279.0
2020-08-19 11:00:00,29.72,29.88,29.67,29.88,83992.0,23.5358,23.6625,23.4962,23.6625,83992.0
2020-08-19 11:30:00,29.88,29.95,29.86,29.95,38924.0,23.6625,23.7179,23.6466,23.7179,38924.0
2020-08-19 12:00:00,29.94,30.02,29.89,29.98,46566.0,23.71,23.7734,23.6704,23.7417,46566.0
2020-08-19 12:30:00,29.99,30.04,29.97,30.0,41503.0,23.7496,23.7892,23.7338,23.7575,41503.0
2020-08-19 13:00:00,30.0,30.06,29.99,30.03,35073.0,23.7575,23.805,23.7496,23.7813,35073.0
2020-08-19 13:30:00,30.03,30.06,30.01,30.04,35278.0,23.7813,23.805,23.7654,23.7892,35278.0
2020-08-19 14:00:00,30.03,30.05,29.99,30.04,64644.0,23.7813,23.7971,23.7496,23.7892,64644.0
2020-08-19 14:30:00,30.03,30.07,30.02,30.06,46935.0,23.7813,23.813,23.7734,23.805,46935.0
2020-08-19 15:00:00,30.06,30.08,29.97,30.0,73041.0,23.805,23.8209,23.7338,23.7575,73041.0
2020-08-19 15:30:00,29.99,30.12,29.99,30.0,343188.0,23.7496,23.8525,23.7496,23.7575,343188.0
2020-08-20 09:30:00,29.97,30.22,29.9,30.09,183226.0,23.7338,23.9317,23.6783,23.8288,183226.0
2020-08-20 10:00:00,30.09,30.23,30.04,30.11,95388.0,23.8288,23.9397,23.7892,23.8446,95388.0
2020-08-20 10:30:00,30.11,30.14,30.03,30.04,82587.0,23.8446,23.8684,23.7813,23.7892,82587.0
2020-08-20 11:00:00,30.03,30.11,30.0,30.05,85008.0,23.7813,23.8446,23.7575,23.7971,85008.0
2020-08-20 11:30:00,30.05,30.16,30.02,30.12,82729.0,23.7971,23.8842,23.7734,23.8525,82729.0
2020-08-20 12:00:00,30.12,30.14,30.06,30.13,56979.0,23.8525,23.8684,23.805,23.8605,56979.0
2020-08-20 12:30:00,30.12,30.16,30.06,30.08,63243.0,23.8525,23.8842,23.805,23.8209,63243.0
2020-08-20 13:00:00,30.08,30.17,30.06,30.16,34540.0,23.8209,23.8921,23.805,23.8842,34540.0
2020-08-20 13:30:00,30.16,30.21,30.15,30.18,23973.0,23.8842,23.9238,23.8763,23.9001,23973.0
2020-08-20 14:00:00,30.19,30.21,30.14,30.15,42589.0,23.908,23.9238,23.8684,23.8763,42589.0
2020-08-20 14:30:00,30.15,30.2,30.13,30.19,28737.0,23.8763,23.9159,23.8605,23.908,28737.0
2020-08-20 15:00:00,30.18,30.2,30.09,30.11,86790.0,23.9001,23.9159,23.8288,23.8446,86790.0
2020-08-20 15:30:00,30.1,30.15,30.06,30.09,321925.0,23.8367,23.8763,23.805,23.8288,321925.0
2020-08-21 09:30:00,30.19,30.28,30.09,30.24,180087.0,23.908,23.9793,23.8288,23.9476,180087.0
2020-08-21 10:00:00,30.24,30.27,30.11,30.21,75593.0,23.9476,23.9713,23.8446,23.9238,75593.0
2020-08-21 10:30:00,30.21,30.24,30.15,30.18,63315.0,23.9238,23.9476,23.8763,23.9001,63315.0
2020-08-21 11:00:00,30.18,30.2,30.12,30.14,34168.0,23.9001,23.9159,23.8525,23.8684,34168.0
2020-08-21 11:30:00,30.14,30.23,30.13,30.15,31381.0,23.8684,23.9397,23.8605,23.8763,31381.0
2020-08-21 12:00:00,30.15,30.15,30.11,30.11,19995.0,23.8763,23.8763,23.8446,23.8446,19995.0
2020-08-21 12:30:00,30.12,30.15,30.11,30.13,32835.0,23.8525,23.8763,23.8446,23.8605,32835.0
2020-08-21 13:00:00,30.13,30.21,30.09,30.21,116874.0,23.8605,23.9238,23.8288,23.9238,116874.0
2020-08-21 13:30:00,30.2,30.29,30.2,30.26,34655.0,23.9159,23.9872,23.9159,23.9634,34655.0
2020-08-21 14:00:00,30.25,30.26,30.19,30.19,92256.0,23.9555,23.9634,23.908,23.908,92256.0
2020-08-21 14:30:00,30.2,30.3,30.2,30.25,132770.0,23.9159,23.9951,23.9159,23.9555,132770.0
2020-08-21 15:00:00,30.24,30.27,30.2,30.23,140522.0,23.9476,23.9713,23.9159,23.9397,140522.0
2020-08-21 15:30:00,30.22,30.26,30.2,30.2,297125.0,23.9317,23.9634,23.9159,23.9159,297125.0
2020-08-24 09:30:00,30.19,30.19,29.68,29.71,442084.0,23.908,23.908,23.5041,23.5279,442084.0
2020-08-24 10:00:00,29.72,29.88,29.72,29.78,119419.0,23.5358,23.6625,23.5358,23.5833,119419.0
2020-08-24 10:30:00,29.78,29.85,29.67,29.79,139356.0,23.5833,23.6387,23.4962,23.5912,139356.0
2020-08-24 11:00:00,29.78,29.95,29.74,29.92,102391.0,23.5833,23.7179,23.5516,23.6942,102391.0
2020-08-24 11:30:00,29.91,29.96,29.87,29.92,61588.0,23.6862,23.7258,23.6546,23.6942,61588.0
2020-08-24 12:00:00,29.95,29.97,29.87,29.91,68327.0,23.7179,23.7338,23.6546,23.6862,68327.0
2020-08-24 12:30:00,29.91,30.04,29.91,29.96,89751.0,23.6862,23.7892,23.6862,23.7258,89751.0
2020-08-24 13:00:00,29.97,30.0,29.92,30.0,55594.0,23.7338,23.7575,23.6942,23.7575,55594.0
2020-08-24 13:30:00,30.0,30.11,29.98,30.1,63009.0,23.7575,23.8446,23.7417,23.8367,63009.0
2020-08-24 14:00:00,30.1,30.16,30.08,30.14,70247.0,23.8367,23.8842,23.8209,23.8684,70247.0
2020-08-24 14:30:00,30.15,30.2,30.14,30.2,54016.0,23.8763,23.9159,23.8684,23.9159,54016.0
2020-08-24 15:00:00,30.19,30.22,30.12,30.22,115860.0,23.908,23.9317,23.8525,23.9317,115860.0
2020-08-24 15:30:00,30.22,30.34,30.2,30.33,279979.0,23.9317,24.0268,23.9159,24.0188,279979.0
2020-08-25 09:30:00,30.45,30.59,30.27,30.3,149843.0,24.1139,24.2247,23.9713,23.9951,149843.0
2020-08-25 10:00:00,30.31,30.32,30.18,30.23,83082.0,24.003,24.0109,23.9001,23.9397,83082.0
2020-08-25 10:30:00,30.22,30.26,30.14,30.18,57012.0,23.9317,23.9634,23.8684,23.9001,57012.0
2020-08-25 11:00:00,30.17,30.2,30.06,30.2,46586.0,23.8921,23.9159,23.805,23.9159,46586.0
2020-08-25 11:30:00,30.2,30.25,30.13,30.17,84316.0,23.9159,23.9555,23.8605,23.8921,84316.0
2020-08-25 12:00:00,30.17,30.18,30.06,30.1,61338.0,23.8921,23.9001,23.805,23.8367,61338.0
2020-08-25 12:30:00,30.12,30.16,29.98,29.98,69257.0,23.8525,23.8842,23.7417,23.7417,69257.0
2020-08-25 13:00:00,29.99,30.09,29.99,30.07,46740.0,23.7496,23.8288,23.7496,23.813,46740.0
2020-08-25 13:30:00,30.07,30.09,30.04,30.06,49891.0,23.813,23.8288,23.7892,23.805,49891.0
2020-08-25 14:00:00,30.07,30.09,30.0,30.06,70857.0,23.813,23.8288,23.7575,23.805,70857.0
2020-08-25 14:30:00,30.07,30.21,30.07,30.19,72502.0,23.813,23.9238,23.813,23.908,72502.0
2020-08-25 15:00:00,30.18,30.29,30.11,30.28,79091.0,23.9001,23.9872,23.8446,23.9793,79091.0
2020-08-25 15:30:00,30.28,30.39,30.26,30.38,242969.0,23.9793,24.0664,23.9634,24.0584,242969.0
2020-08-26 09:30:00,30.23,30.3,29.93,30.09,123642.0,23.9397,23.9951,23.7021,23.8288,123642.0
2020-08-26 10:00:00,30.08,30.08,29.87,29.96,197911.0,23.8209,23.8209,23.6546,23.7258,197911.0
2020-08-26 10:30:00,29.97,29.98,29.81,29.84,114766.0,23.7338,23.7417,23.6071,23.6308,114766.0
2020-08-26 11:00:00,29.83,29.93,29.78,29.91,106354.0,23.6229,23.7021,23.5833,23.6862,106354.0
2020-08-26 11:30:00,29.91,29.98,29.9,29.94,68800.0,23.6862,23.7417,23.6783,23.71,68800.0
2020-08-26 12:00:00,29.94,30.1,29.94,30.0,70969.0,23.71,23.8367,23.71,23.7575,70969.0
2020-08-26 12:30:00,30.0,30.01,29.9,29.92,57696.0,23.7575,23.7654,23.6783,23.6942,57696.0
2020-08-26 13:00:00,29.92,29.95,29.86,29.91,70443.0,23.6942,23.7179,23.6466,23.6862,70443.0
2020-08-26 13:30:00,29.92,30.04,29.92,30.03,27375.0,23.6942,23.7892,23.6942,23.7813,27375.0
2020-08-26 14:00:00,30.02,30.19,30.01,30.14,123142.0,23.7734,23.908,23.7654,23.8684,123142.0
2020-08-26 14:30:00,30.14,30.24,30.13,30.24,59554.0,23.8684,23.9476,23.8605,23.9476,59554.0
2020-08-26 15:00:00,30.23,30.24,30.17,30.24,44528.0,23.9397,23.9476,23.8921,23.9476,44528.0
2020-08-26 15:30:00,30.24,30.3,30.21,30.27,146722.0,23.9476,23.9951,23.9238,23.9713,146722.0
2020-08-27 09:30:00,30.33,30.51,30.23,30.44,175536.0,24.0188,24.1614,23.9397,24.106,175536.0
2020-08-27 10:00:00,30.44,30.57,30.35,30.49,114519.0,24.106,24.2089,24.0347,24.1456,114519.0
2020-08-27 10:30:00,30.49,30.63,30.48,30.56,194989.0,24.1456,24.2564,24.1376,24.201,194989.0
2020-08-27 11:00:00,30.55,30.58,30.3,30.33,195732.0,24.1931,24.2168,23.9951,24.0188,195732.0
2020-08-27 11:30:00,30.33,30.38,30.3,30.37,124936.0,24.0188,24.0584,23.9951,24.0505,124936.0
2020-08-27 12:00:00,30.38,30.42,30.35,30.4,56722.0,24.0584,24.0901,24.0347,24.0743,56722.0
2020-08-27 12:30:00,30.4,30.4,30.29,30.32,100191.0,24.0743,24.0743,23.9872,24.0109,100191.0
2020-08-27 13:00:00,30.32,30.4,30.31,30.33,78399.0,24.0109,24.0743,24.003,24.0188,78399.0
2020-08-27 13:30:00,30.32,30.41,30.31,30.36,64598.0,24.0109,24.0822,24.003,24.0426,64598.0
2020-08-27 14:00:00,30.36,30.46,30.35,30.45,99594.0,24.0426,24.1218,24.0347,24.1139,99594.0
2020-08-27 14:30:00,30.46,30.48,30.42,30.44,115977.0,24.1218,24.1376,24.0901,24.106,115977.0
2020-08-27 15:00:00,30.44,30.49,30.43,30.49,122236.0,24.106,24.1456,24.098,24.1456,122236.0
2020-08-27 15:30:00,30.49,30.51,30.41,30.44,267976.0,24.1456,24.1614,24.0822,24.106,267976.0
2020-08-28 09:30:00,30.46,30.47,30.14,30.16,187584.0,24.1218,24.1297,23.8684,23.8842,187584.0
2020-08-28 10:00:00,30.18,30.19,30.06,30.06,60811.0,23.9001,23.908,23.805,23.805,60811.0
2020-08-28 10:30:00,30.06,30.15,30.05,30.11,184933.0,23.805,23.8763,23.7971,23.8446,184933.0
2020-08-28 11:00:00,30.11,30.17,30.06,30.07,82098.0,23.8446,23.8921,23.805,23.813,82098.0
2020-08-28 11:30:00,30.07,30.1,30.0,30.01,70549.0,23.813,23.8367,23.7575,23.7654,70549.0
2020-08-28 12:00:00,30.01,30.11,30.0,30.08,150006.0,23.7654,23.8446,23.7575,23.8209,150006.0
2020-08-28 12:30:00,30.08,30.1,30.03,30.09,102665.0,23.8209,23.8367,23.7813,23.8288,102665.0
2020-08-28 13:00:00,30.09,30.13,30.05,30.08,90886.0,23.8288,23.8605,23.7971,23.8209,90886.0
2020-08-28 13:30:00,30.09,30.11,30.05,30.08,82797.0,23.8288,23.8446,23.7971,23.8209,82797.0
2020-08-28 14:00:00,30.07,30.11,30.06,30.09,79590.0,23.813,23.8446,23.805,23.8288,79590.0
2020-08-28 14:30:00,30.1,30.19,30.09,30.19,78562.0,23.8367,23.908,23.8288,23.908,78562.0
2020-08-28 15:00:00,30.19,30.2,30.15,30.19,84111.0,23.908,23.9159,23.8763,23.908,84111.0
2020-08-28 15:30:00,30.19,30.35,30.16,30.34,315862.0,23.908,24.0347,23.8842,24.0268,315862.0
2020-08-31 09:30:00,30.34,30.35,30.19,30.22,129912.0,24.0268,24.0347,23.908,23.9317,129912.0
2020-08-31 10:00:00,30.22,30.38,30.19,30.3,76468.0,23.9317,24.0584,23.908,23.9951,76468.0
2020-08-31 10:30:00,30.3,30.34,30.25,30.27,48735.0,23.9951,24.0268,23.9555,23.9713,48735.0
2020-08-31 11:00:00,30.27,30.28,30.11,30.16,125462.0,23.9713,23.9793,23.8446,23.8842,125462.0
2020-08-31 11:30:00,30.15,30.26,30.15,30.2,49441.0,23.8763,23.9634,23.8763,23.9159,49441.0
2020-08-31 12:00:00,30.21,30.22,30.02,30.05,94596.0,23.9238,23.9317,23.7734,23.7971,94596.0
2020-08-31 12:30:00,30.04,30.12,30.02,30.1,73641.0,23.7892,23.8525,23.7734,23.8367,73641.0
2020-08-31 13:00:00,30.1,30.2,30.09,30.19,58909.0,23.8367,23.9159,23.8288,23.908,58909.0
2020-08-31 13:30:00,30.2,30.2,30.09,30.14,69144.0,23.9159,23.9159,23.8288,23.8684,69144.0
2020-08-31 14:00:00,30.14,30.18,30.13,30.16,53718.0,23.8684,23.9001,23.8605,23.8842,53718.0
2020-08-31 14:30:00,30.15,30.17,30.13,30.15,94355.0,23.8763,23.8921,23.8605,23.8763,94355.0
2020-08-31 15:00:00,30.15,30.17,30.1,30.16,132580.0,23.8763,23.8921,23.8367,23.8842,132580.0
2020-08-31 15:30:00,30.16,30.19,30.09,30.09,460701.0,23.8842,23.908,23.8288,23.8288,460701.0
2020-09-01 09:30:00,30.03,30.14,29.92,29.93,152275.0,23.7813,23.8684,23.6942,23.7021,152275.0
2020-09-01 10:00:00,29.94,30.0,29.72,29.76,135109.0,23.71,23.7575,23.5358,23.5675,135109.0
2020-09-01 10:30:00,29.77,29.92,29.75,29.91,97685.0,23.5754,23.6942,23.5595,23.6862,97685.0
2020-09-01 11:00:00,29.91,30.07,29.9,29.98,63350.0,23.6862,23.813,23.6783,23.7417,63350.0
2020-09-01 11:30:00,29.98,30.12,29.97,30.07,64392.0,23.7417,23.8525,23.7338,23.813,64392.0
2020-09-01 12:00:00,30.07,30.11,30.05,30.09,53346.0,23.813,23.8446,23.7971,23.8288,53346.0
2020-09-01 12:30:00,30.09,30.09,30.01,30.02,40543.0,23.8288,23.8288,23.7654,23.7734,40543.0
2020-09-01 13:00:00,30.02,30.04,29.96,29.97,45387.0,23.7734,23.7892,23.7258,23.7338,45387.0
2020-09-01 13:30:00,29.97,30.0,29.94,29.98,48155.0,23.7338,23.7575,23.71,23.7417,48155.0
2020-09-01 14:00:00,29.98,30.02,29.98,30.01,36539.0,23.7417,23.7734,23.7417,23.7654,36539.0
2020-09-01 14:30:00,30.0,30.03,29.99,30.0,141123.0,23.7575,23.7813,23.7496,23.7575,141123.0
2020-09-01 15:00:00,30.0,30.0,29.89,29.93,142028.0,23.7575,23.7575,23.6704,23.7021,142028.0
2020-09-01 15:30:00,29.93,29.97,29.88,29.94,224733.0,23.7021,23.7338,23.6625,23.71,224733.0
2020-09-02 09:30:00,29.93,30.07,29.74,30.06,187475.0,23.7021,23.813,23.5516,23.805,187475.0
2020-09-02 10:00:00,30.07,30.12,29.96,29.98,118749.0,23.813,23.8525,23.7258,23.7417,118749.0
2020-09-02 10:30:00,29.98,30.1,29.96,30.06,55710.0,23.7417,23.8367,23.7258,23.805,55710.0
2020-09-02 11:00:00,30.07,30.26,30.06,30.22,205860.0,23.813,23.9634,23.805,23.9317,205860.0
2020-09-02 11:30:00,30.23,30.36,30.21,30.32,88296.0,23.9397,24.0426,23.9238,24.0109,88296.0
2020-09-02 12:00:00,30.31,30.42,30.29,30.41,74166.0,24.003,24.0901,23.9872,24.0822,74166.0
2020-09-02 12:30:00,30.4,30.48,30.37,30.47,67992.0,24.0743,24.1376,24.0505,24.1297,67992.0
2020-09-02 13:00:00,30.47,30.51,30.42,30.49,99164.0,24.1297,24.1614,24.0901,24.1456,99164.0
2020-09-02 13:30:00,30.5,30.54,30.48,30.51,192353.0,24.1535,24.1852,24.1376,24.1614,192353.0
2020-09-02 14:00:00,30.51,30.51,30.39,30.45,131794.0,24.1614,24.1614,24.0664,24.1139,131794.0
2020-09-02 14:30:00,30.44,30.48,30.39,30.46,76203.0,24.106,24.1376,24.0664,24.1218,76203.0
2020-09-02 15:00:00,30.46,30.54,30.45,30.52,161051.0,24.1218,24.1852,24.1139,24.1693,161051.0
2020-09-02 15:30:00,30.5,30.52,30.4,30.5,409360.0,24.1535,24.1693,24.0743,24.1535,409360.0
2020-09-03 09:30:00,30.58,30.68,30.5,30.58,159407.0,24.2168,24.296,24.1535,24.2168,159407.0
2020-09-03 10:00:00,30.58,30.59,30.41,30.43,170021.0,24.2168,24.2247,24.0822,24.098,170021.0
2020-09-03 10:30:00,30.44,30.51,30.37,30.45,114144.0,24.106,24.1614,24.0505,24.1139,114144.0
2020-09-03 11:00:00,30.46,30.46,30.07,30.1,148606.0,24.1218,24.1218,23.813,23.8367,148606.0
2020-09-03 11:30:00,30.07,30.26,30.05,30.2,145053.0,23.813,23.9634,23.7971,23.9159,145053.0
2020-09-03 12:00:00,30.22,30.27,30.15,30.22,59946.0,23.9317,23.9713,23.8763,23.9317,59946.0
2020-09-03 12:30:00,30.21,30.23,30.03,30.07,85547.0,23.9238,23.9397,23.7813,23.813,85547.0
2020-09-03 13:00:00,30.08,30.17,30.02,30.13,77355.0,23.8209,23.8921,23.7734,23.8605,77355.0
2020-09-03 13:30:00,30.1,30.15,30.01,30.13,66965.0,23.8367,23.8763,23.7654,23.8605,66965.0
2020-09-03 14:00:00,30.12,30.21,30.1,30.19,161168.0,23.8525,23.9238,23.8367,23.908,161168.0
2020-09-03 14:30:00,30.18,30.3,30.15,30.15,71183.0,23.9001,23.9951,23.8763,23.8763,71183.0
2020-09-03 15:00:00,30.15,30.24,30.14,30.16,132566.0,23.8763,23.9476,23.8684,23.8842,132566.0
2020-09-03 15:30:00,30.16,30.32,30.1,30.29,285142.0,23.8842,24.0109,23.8367,23.9872,285142.0
2020-09-04 09:30:00,30.49,30.64,30.44,30.51,155814.0,24.1456,24.2643,24.106,24.1614,155814.0
2020-09-04 10:00:00,30.52,30.59,30.33,30.33,136436.0,24.1693,24.2247,24.0188,24.0188,136436.0
2020-09-04 10:30:00,30.34,30.41,30.13,30.32,169922.0,24.0268,24.0822,23.8605,24.0109,169922.0
2020-09-04 11:00:00,30.31,30.31,29.97,29.98,85321.0,24.003,24.003,23.7338,23.7417,85321.0
2020-09-04 11:30:00,29.97,30.02,29.86,29.91,112186.0,23.7338,23.7734,23.6466,23.6862,112186.0
2020-09-04 12:00:00,29.91,30.2,29.89,30.19,120980.0,23.6862,23.9159,23.6704,23.908,120980.0
2020-09-04 12:30:00,30.19,30.26,30.13,30.25,64229.0,23.908,23.9634,23.8605,23.9555,64229.0
2020-09-04 13:00:00,30.25,30.26,30.15,30.15,117437.0,23.9555,23.9634,23.8763,23.8763,117437.0
2020-09-04 13:30:00,30.15,30.23,30.07,30.23,48208.0,23.8763,23.9397,23.813,23.9397,48208.0
2020-09-04 14:00:00,30.22,30.25,30.17,30.21,56299.0,23.9317,23.9555,23.8921,23.9238,56299.0
2020-09-04 14:30:00,30.2,30.26,30.15,30.22,92199.0,23.9159,23.9634,23.8763,23.9317,92199.0
2020-09-04 15:00:00,30.22,30.28,30.16,30.25,79098.0,23.9317,23.9793,23.8842,23.9555,79098.0
2020-09-04 15:30:00,30.25,30.25,30.07,30.16,285211.0,23.9555,23.9555,23.813,23.8842,285211.0
2020-09-08 09:30:00,30.03,30.14,29.58,29.83,346299.0,23.7813,23.8684,23.4249,23.6229,346299.0
2020-09-08 10:00:00,29.86,29.86,29.63,29.7,123908.0,23.6466,23.6466,23.4645,23.5199,123908.0
2020-09-08 10:30:00,29.69,29.95,29.68,29.87,159779.0,23.512,23.7179,23.5041,23.6546,159779.0
2020-09-08 11:00:00,29.86,30.08,29.84,30.05,121817.0,23.6466,23.8209,23.6308,23.7971,121817.0
2020-09-08 11:30:00,30.04,30.14,29.98,30.02,86127.0,23.7892,23.8684,23.7417,23.7734,86127.0
2020-09-08 12:00:00,30.02,30.12,30.0,30.05,105859.0,23.7734,23.8525,23.7575,23.7971,105859.0
2020-09-08 12:30:00,30.05,30.2,30.03,30.18,61392.0,23.7971,23.9159,23.7813,23.9001,61392.0
2020-09-08 13:00:00,30.18,30.32,30.17,30.28,108901.0,23.9001,24.0109,23.8921,23.9793,108901.0
2020-09-08 13:30:00,30.27,30.39,30.22,30.36,72773.0,23.9713,24.0664,23.9317,24.0426,72773.0
2020-09-08 14:00:00,30.36,30.38,30.21,30.21,44750.0,24.0426,24.0584,23.9238,23.9238,44750.0
2020-09-08 14:30:00,30.21,30.21,30.02,30.08,80294.0,23.9238,23.9238,23.7734,23.8209,80294.0
2020-09-08 15:00:00,30.08,30.14,30.0,30.12,125676.0,23.8209,23.8684,23.7575,23.8525,125676.0
2020-09-08 15:30:00,30.13,30.27,30.09,30.1,330257.0,23.8605,23.9713,23.8288,23.8367,330257.0
2020-09-09 09:30:00,30.3,30.72,30.22,30.66,336922.0,23.9951,24.3277,23.9317,24.2802,336922.0
2020-09-09 10:00:00,30.67,30.79,30.6,30.67,322934.0,24.2881,24.3831,24.2327,24.2881,322934.0
2020-09-09 10:30:00,30.67,30.69,30.49,30.58,141810.0,24.2881,24.3039,24.1456,24.2168,141810.0
2020-09-09 11:00:00,30.57,30.65,30.55,30.63,98998.0,24.2089,24.2723,24.1931,24.2564,98998.0
2020-09-09 11:30:00,30.62,30.66,30.53,30.66,92395.0,24.2485,24.2802,24.1772,24.2802,92395.0
2020-09-09 12:00:00,30.66,30.68,30.44,30.45,161478.0,24.2802,24.296,24.106,24.1139,161478.0
2020-09-09 12:30:00,30.45,30.5,30.43,30.45,46520.0,24.1139,24.1535,24.098,24.1139,46520.0
2020-09-09 13:00:00,30.46,30.51,30.42,30.47,68910.0,24.1218,24.1614,24.0901,24.1297,68910.0
2020-09-09 13:30:00,30.48,30.51,30.39,30.4,151320.0,24.1376,24.1614,24.0664,24.0743,151320.0
2020-09-09 14:00:00,30.4,30.42,30.31,30.33,68046.0,24.0743,24.0901,24.003,24.0188,68046.0
2020-09-09 14:30:00,30.33,30.35,30.19,30.21,255277.0,24.0188,24.0347,23.908,23.9238,255277.0
2020-09-09 15:00:00,30.21,30.24,30.13,30.14,111764.0,23.9238,23.9476,23.8605,23.8684,111764.0
2020-09-09 15:30:00,30.14,30.16,30.03,30.08,409675.0,23.8684,23.8842,23.7813,23.8209,409675.0
2020-09-10 09:30:00,30.12,30.15,29.96,30.0,322665.0,23.8525,23.8763,23.7258,23.7575,322665.0
2020-09-10 10:00:00,30.0,30.15,29.93,30.0,256718.0,23.7575,23.8763,23.7021,23.7575,256718.0
2020-09-10 10:30:00,30.0,30.09,29.92,29.95,236603.0,23.7575,23.8288,23.6942,23.7179,236603.0
2020-09-10 11:00:00,29.95,29.95,29.87,29.93,151584.0,23.7179,23.7179,23.6546,23.7021,151584.0
2020-09-10 11:30:00,29.92,30.06,29.9,30.0,79401.0,23.6942,23.805,23.6783,23.7575,79401.0
2020-09-10 12:00:00,29.99,30.21,29.99,30.18,113823.0,23.7496,23.9238,23.7496,23.9001,113823.0
2020-09-10 12:30:00,30.17,30.21,30.04,30.04,175401.0,23.8921,23.9238,23.7892,23.7892,175401.0
2020-09-10 13:00:00,30.04,30.05,30.0,30.01,206777.0,23.7892,23.7971,23.7575,23.7654,206777.0
2020-09-10 13:30:00,30.0,30.07,30.0,30.02,116282.0,23.7575,23.813,23.7575,23.7734,116282.0
2020-09-10 14:00:00,30.03,30.14,29.87,29.88,201462.0,23.7813,23.8684,23.6546,23.6625,201462.0
2020-09-10 14:30:00,29.88,30.0,29.86,30.0,126576.0,23.6625,23.7575,23.6466,23.7575,126576.0
2020-09-10 15:00:00,29.99,30.0,29.87,29.95,148927.0,23.7496,23.7575,23.6546,23.7179,148927.0
2020-09-10 15:30:00,29.93,30.01,29.78,29.8,418333.0,23.7021,23.7654,23.5833,23.5991,418333.0
2020-09-11 09:30:00,29.93,29.93,29.6,29.61,223396.0,23.7021,23.7021,23.4408,23.4487,223396.0
2020-09-11 10:00:00,29.6,29.65,29.56,29.56,246051.0,23.4408,23.4803,23.4091,23.4091,246051.0
2020-09-11 10:30:00,29.57,29.7,29.52,29.64,121432.0,23.417,23.5199,23.3774,23.4724,121432.0
2020-09-11 11:00:00,29.64,29.87,29.63,29.87,78275.0,23.4724,23.6546,23.4645,23.6546,78275.0
2020-09-11 11:30:00,29.86,29.95,29.83,29.93,72992.0,23.6466,23.7179,23.6229,23.7021,72992.0
2020-09-11 12:00:00,29.93,30.01,29.91,30.01,79212.0,23.7021,23.7654,23.6862,23.7654,79212.0
2020-09-11 12:30:00,30.01,30.01,29.87,29.89,151744.0,23.7654,23.7654,23.6546,23.6704,151744.0
2020-09-11 13:00:00,29.89,29.9,29.72,29.72,96695.0,23.6704,23.6783,23.5358,23.5358,96695.0
2020-09-11 13:30:00,29.71,29.73,29.66,29.7,121519.0,23.5279,23.5437,23.4883,23.5199,121519.0
2020-09-11 14:00:00,29.7,29.81,29.65,29.78,80772.0,23.5199,23.6071,23.4803,23.5833,80772.0
2020-09-11 14:30:00,29.78,29.97,29.77,29.94,97962.0,23.5833,23.7338,23.5754,23.71,97962.0
2020-09-11 15:00:00,29.94,29.95,29.85,29.91,140241.0,23.71,23.7179,23.6387,23.6862,140241.0
2020-09-11 15:30:00,29.91,29.94,29.81,29.81,418363.0,23.6862,23.71,23.6071,23.6071,418363.0
2020-09-14 09:30:00,29.5,29.57,29.2,29.26,287199.0,23.8605,23.9171,23.6178,23.6664,287199.0
2020-09-14 10:00:00,29.26,29.5,29.25,29.28,153740.0,23.6664,23.8605,23.6583,23.6825,153740.0
2020-09-14 10:30:00,29.29,29.33,29.22,29.29,117185.0,23.6906,23.723,23.634,23.6906,117185.0
2020-09-14 11:00:00,29.3,29.4,29.2,29.38,124767.0,23.6987,23.7796,23.6178,23.7634,124767.0
2020-09-14 11:30:00,29.38,29.49,29.33,29.34,92759.0,23.7634,23.8524,23.723,23.7311,92759.0
2020-09-14 12:00:00,29.34,29.43,29.32,29.39,63228.0,23.7311,23.8039,23.7149,23.7715,63228.0
2020-09-14 12:30:00,29.39,29.49,29.37,29.41,59906.0,23.7715,23.8524,23.7553,23.7877,59906.0
2020-09-14 13:00:00,29.41,29.44,29.3,29.3,70487.0,23.7877,23.812,23.6987,23.6987,70487.0
2020-09-14 13:30:00,29.31,29.31,29.16,29.16,167395.0,23.7068,23.7068,23.5855,23.5855,167395.0
2020-09-14 14:00:00,29.16,29.17,29.05,29.07,112518.0,23.5855,23.5936,23.4965,23.5127,112518.0
2020-09-14 14:30:00,29.07,29.08,28.89,28.94,184142.0,23.5127,23.5208,23.3671,23.4075,184142.0
2020-09-14 15:00:00,28.95,29.0,28.88,28.96,139256.0,23.4156,23.4561,23.359,23.4237,139256.0
2020-09-14 15:30:00,28.96,29.06,28.92,28.96,406624.0,23.4237,23.5046,23.3914,23.4237,406624.0
2020-09-15 09:30:00,29.0,29.1,28.76,28.97,220181.0,23.4561,23.537,23.262,23.4318,220181.0
2020-09-15 10:00:00,28.97,29.19,28.97,29.09,90199.0,23.4318,23.6098,23.4318,23.5289,90199.0
2020-09-15 10:30:00,29.09,29.24,29.05,29.21,125951.0,23.5289,23.6502,23.4965,23.6259,125951.0
2020-09-15 11:00:00,29.21,29.28,29.2,29.22,59660.0,23.6259,23.6825,23.6178,23.634,59660.0
2020-09-15 11:30:00,29.22,29.23,29.05,29.08,82675.0,23.634,23.6421,23.4965,23.5208,82675.0
2020-09-15 12:00:00,29.08,29.17,29.07,29.15,37614.0,23.5208,23.5936,23.5127,23.5774,37614.0
2020-09-15 12:30:00,29.15,29.19,29.11,29.14,41667.0,23.5774,23.6098,23.545,23.5693,41667.0
2020-09-15 13:00:00,29.14,29.28,29.12,29.25,96675.0,23.5693,23.6825,23.5531,23.6583,96675.0
2020-09-15 13:30:00,29.25,29.27,29.24,29.27,66075.0,23.6583,23.6745,23.6502,23.6745,66075.0
2020-09-15 14:00:00,29.27,29.33,29.17,29.19,93251.0,23.6745,23.723,23.5936,23.6098,93251.0
2020-09-15 14:30:00,29.2,29.26,29.2,29.21,54418.0,23.6178,23.6664,23.6178,23.6259,54418.0
2020-09-15 15:00:00,29.21,29.23,29.08,29.08,81965.0,23.6259,23.6421,23.5208,23.5208,81965.0
2020-09-15 15:30:00,29.08,29.09,29.0,29.07,281603.0,23.5208,23.5289,23.4561,23.5127,281603.0
2020-09-16 09:30:00,29.05,29.16,28.91,29.04,218758.0,23.4965,23.5855,23.3833,23.4884,218758.0
2020-09-16 10:00:00,29.05,29.09,29.01,29.04,116771.0,23.4965,23.5289,23.4642,23.4884,116771.0
2020-09-16 10:30:00,29.04,29.08,29.0,29.04,135186.0,23.4884,23.5208,23.4561,23.4884,135186.0
2020-09-16 11:00:00,29.03,29.26,29.01,29.22,161869.0,23.4803,23.6664,23.4642,23.634,161869.0
2020-09-16 11:30:00,29.23,29.29,29.17,29.27,62233.0,23.6421,23.6906,23.5936,23.6745,62233.0
2020-09-16 12:00:00,29.27,29.34,29.26,29.29,60147.0,23.6745,23.7311,23.6664,23.6906,60147.0
2020-09-16 12:30:00,29.3,29.31,29.25,29.3,98277.0,23.6987,23.7068,23.6583,23.6987,98277.0
2020-09-16 13:00:00,29.3,29.31,29.27,29.3,189772.0,23.6987,23.7068,23.6745,23.6987,189772.0
2020-09-16 13:30:00,29.3,29.49,29.27,29.46,120872.0,23.6987,23.8524,23.6745,23.8281,120872.0
2020-09-16 14:00:00,29.46,29.56,29.41,29.5,112761.0,23.8281,23.909,23.7877,23.8605,112761.0
2020-09-16 14:30:00,29.5,29.56,29.39,29.47,144996.0,23.8605,23.909,23.7715,23.8362,144996.0
2020-09-16 15:00:00,29.48,29.49,29.23,29.33,109787.0,23.8443,23.8524,23.6421,23.723,109787.0
2020-09-16 15:30:00,29.32,29.43,29.28,29.31,371644.0,23.7149,23.8039,23.6825,23.7068,371644.0
2020-09-17 09:30:00,29.11,29.14,28.72,29.0,155220.0,23.545,23.5693,23.2296,23.4561,155220.0
2020-09-17 10:00:00,29.02,29.25,29.01,29.2,72577.0,23.4723,23.6583,23.4642,23.6178,72577.0
2020-09-17 10:30:00,29.2,29.23,29.1,29.14,67443.0,23.6178,23.6421,23.537,23.5693,67443.0
2020-09-17 11:00:00,29.14,29.23,29.06,29.06,58909.0,23.5693,23.6421,23.5046,23.5046,58909.0
2020-09-17 11:30:00,29.07,29.07,28.93,28.95,86861.0,23.5127,23.5127,23.3995,23.4156,86861.0
2020-09-17 12:00:00,28.94,28.97,28.76,28.86,119595.0,23.4075,23.4318,23.262,23.3428,119595.0
2020-09-17 12:30:00,28.86,29.01,28.84,28.96,86710.0,23.3428,23.4642,23.3267,23.4237,86710.0
2020-09-17 13:00:00,28.95,29.07,28.94,28.96,123705.0,23.4156,23.5127,23.4075,23.4237,123705.0
2020-09-17 13:30:00,28.96,28.96,28.8,28.84,172163.0,23.4237,23.4237,23.2943,23.3267,172163.0
2020-09-17 14:00:00,28.83,28.92,28.83,28.84,103458.0,23.3186,23.3914,23.3186,23.3267,103458.0
2020-09-17 14:30:00,28.84,28.86,28.76,28.76,162844.0,23.3267,23.3428,23.262,23.262,162844.0
2020-09-17 15:00:00,28.77,28.85,28.73,28.8,165613.0,23.27,23.3348,23.2377,23.2943,165613.0
2020-09-17 15:30:00,28.79,28.92,28.78,28.85,312881.0,23.2862,23.3914,23.2781,23.3348,312881.0
2020-09-18 09:30:00,28.56,28.76,28.41,28.62,423996.0,23.1002,23.262,22.9789,23.1487,423996.0
2020-09-18 10:00:00,28.63,28.65,28.49,28.57,76472.0,23.1568,23.173,23.0436,23.1083,76472.0
2020-09-18 10:30:00,28.57,28.79,28.54,28.78,205951.0,23.1083,23.2862,23.084,23.2781,205951.0
2020-09-18 11:00:00,28.79,28.83,28.66,28.73,48845.0,23.2862,23.3186,23.1811,23.2377,48845.0
2020-09-18 11:30:00,28.73,28.78,28.6,28.6,135338.0,23.2377,23.2781,23.1325,23.1325,135338.0
2020-09-18 12:00:00,28.61,28.72,28.57,28.59,90354.0,23.1406,23.2296,23.1083,23.1245,90354.0
2020-09-18 12:30:00,28.58,28.58,28.39,28.42,116166.0,23.1164,23.1164,22.9627,22.987,116166.0
2020-09-18 13:00:00,28.42,28.52,28.41,28.41,83724.0,22.987,23.0678,22.9789,22.9789,83724.0
2020-09-18 13:30:00,28.41,28.49,28.32,28.49,133730.0,22.9789,23.0436,22.9061,23.0436,133730.0
2020-09-18 14:00:00,28.49,28.53,28.38,28.53,84120.0,23.0436,23.0759,22.9546,23.0759,84120.0
2020-09-18 14:30:00,28.52,28.57,28.45,28.51,67552.0,23.0678,23.1083,23.0112,23.0598,67552.0
2020-09-18 15:00:00,28.51,28.58,28.5,28.57,87158.0,23.0598,23.1164,23.0517,23.1083,87158.0
2020-09-18 15:30:00,28.58,28.59,28.3,28.33,365475.0,23.1164,23.1245,22.8899,22.9142,365475.0
2020-09-21 09:30:00,27.89,28.05,27.19,27.33,439232.0,22.5583,22.6877,21.9921,22.1053,439232.0
2020-09-21 10:00:00,27.33,27.34,27.08,27.16,315855.0,22.1053,22.1134,21.9031,21.9678,315855.0
2020-09-21 10:30:00,27.16,27.39,27.06,27.32,186181.0,21.9678,22.1539,21.8869,22.0972,186181.0
2020-09-21 11:00:00,27.32,27.48,27.18,27.2,154475.0,22.0972,22.2267,21.984,22.0002,154475.0
2020-09-21 11:30:00,27.21,27.24,27.05,27.17,129095.0,22.0083,22.0325,21.8789,21.9759,129095.0
2020-09-21 12:00:00,27.17,27.25,27.13,27.21,127487.0,21.9759,22.0406,21.9436,22.0083,127487.0
2020-09-21 12:30:00,27.21,27.31,27.18,27.21,132858.0,22.0083,22.0892,21.984,22.0083,132858.0
2020-09-21 13:00:00,27.21,27.29,27.17,27.28,71798.0,22.0083,22.073,21.9759,22.0649,71798.0
2020-09-21 13:30:00,27.27,27.27,27.02,27.05,123539.0,22.0568,22.0568,21.8546,21.8789,123539.0
2020-09-21 14:00:00,27.05,27.12,27.0,27.07,149845.0,21.8789,21.9355,21.8384,21.895,149845.0
2020-09-21 14:30:00,27.07,27.08,27.0,27.01,206701.0,21.895,21.9031,21.8384,21.8465,206701.0
2020-09-21 15:00:00,27.01,27.18,26.99,27.18,283181.0,21.8465,21.984,21.8303,21.984,283181.0
2020-09-21 15:30:00,27.18,27.29,27.16,27.26,429643.0,21.984,22.073,21.9678,22.0487,429643.0
2020-09-22 09:30:00,27.27,27.59,27.18,27.19,280542.0,22.0568,22.3156,21.984,21.9921,280542.0
2020-09-22 10:00:00,27.17,27.48,27.16,27.46,309165.0,21.9759,22.2267,21.9678,22.2105,309165.0
2020-09-22 10:30:00,27.48,27.6,27.19,27.19,165777.0,22.2267,22.3237,21.9921,21.9921,165777.0
2020-09-22 11:00:00,27.19,27.24,27.14,27.19,207418.0,21.9921,22.0325,21.9517,21.9921,207418.0
2020-09-22 11:30:00,27.19,27.26,27.11,27.23,124165.0,21.9921,22.0487,21.9274,22.0244,124165.0
2020-09-22 12:00:00,27.23,27.24,27.17,27.19,77804.0,22.0244,22.0325,21.9759,21.9921,77804.0
2020-09-22 12:30:00,27.2,27.31,27.16,27.18,101768.0,22.0002,22.0892,21.9678,21.984,101768.0
2020-09-22 13:00:00,27.18,27.21,27.17,27.2,62820.0,21.984,22.0083,21.9759,22.0002,62820.0
2020-09-22 13:30:00,27.19,27.26,27.17,27.21,92829.0,21.9921,22.0487,21.9759,22.0083,92829.0
2020-09-22 14:00:00,27.21,27.33,27.21,27.3,93913.0,22.0083,22.1053,22.0083,22.0811,93913.0
2020-09-22 14:30:00,27.31,27.34,27.29,27.32,104069.0,22.0892,22.1134,22.073,22.0972,104069.0
2020-09-22 15:00:00,27.32,27.34,27.25,27.26,147296.0,22.0972,22.1134,22.0406,22.0487,147296.0
2020-09-22 15:30:00,27.26,27.3,27.15,27.2,322722.0,22.0487,22.0811,21.9597,22.0002,322722.0
2020-09-23 09:30:00,27.06,27.2,26.99,26.99,283177.0,21.8869,22.0002,21.8303,21.8303,283177.0
2020-09-23 10:00:00,27.0,27.01,26.9,26.92,183903.0,21.8384,21.8465,21.7575,21.7737,183903.0
2020-09-23 10:30:00,26.92,26.92,26.8,26.81,195039.0,21.7737,21.7737,21.6767,21.6847,195039.0
2020-09-23 11:00:00,26.8,26.81,26.7,26.7,153859.0,21.6767,21.6847,21.5958,21.5958,153859.0
2020-09-23 11:30:00,26.71,26.77,26.65,26.66,122431.0,21.6039,21.6524,21.5553,21.5634,122431.0
2020-09-23 12:00:00,26.65,26.73,26.62,26.73,97065.0,21.5553,21.62,21.5311,21.62,97065.0
2020-09-23 12:30:00,26.72,26.79,26.66,26.68,73081.0,21.6119,21.6686,21.5634,21.5796,73081.0
2020-09-23 13:00:00,26.67,26.72,26.61,26.7,64625.0,21.5715,21.6119,21.523,21.5958,64625.0
2020-09-23 13:30:00,26.69,26.7,26.57,26.62,173328.0,21.5877,21.5958,21.4906,21.5311,173328.0
2020-09-23 14:00:00,26.61,26.62,26.45,26.46,218259.0,21.523,21.5311,21.3936,21.4016,218259.0
2020-09-23 14:30:00,26.47,26.48,26.32,26.35,184031.0,21.4097,21.4178,21.2884,21.3127,184031.0
2020-09-23 15:00:00,26.34,26.36,26.1,26.17,945879.0,21.3046,21.3208,21.1105,21.1671,945879.0
2020-09-23 15:30:00,26.17,26.17,26.04,26.05,646399.0,21.1671,21.1671,21.0619,21.07,646399.0
2020-09-24 09:30:00,26.05,26.35,25.97,26.27,243798.0,21.07,21.3127,21.0053,21.248,243798.0
2020-09-24 10:00:00,26.27,26.43,26.24,26.25,203394.0,21.248,21.3774,21.2237,21.2318,203394.0
2020-09-24 10:30:00,26.26,26.34,26.24,26.33,116147.0,21.2399,21.3046,21.2237,21.2965,116147.0
2020-09-24 11:00:00,26.32,26.4,26.29,26.34,224277.0,21.2884,21.3531,21.2641,21.3046,224277.0
2020-09-24 11:30:00,26.35,26.53,26.33,26.52,161502.0,21.3127,21.4583,21.2965,21.4502,161502.0
2020-09-24 12:00:00,26.52,26.63,26.5,26.61,175661.0,21.4502,21.5391,21.434,21.523,175661.0
2020-09-24 12:30:00,26.61,26.62,26.49,26.6,254503.0,21.523,21.5311,21.4259,21.5149,254503.0
2020-09-24 13:00:00,26.59,26.7,26.57,26.68,166676.0,21.5068,21.5958,21.4906,21.5796,166676.0
2020-09-24 13:30:00,26.68,26.73,26.6,26.62,266004.0,21.5796,21.62,21.5149,21.5311,266004.0
2020-09-24 14:00:00,26.62,26.64,26.53,26.57,145357.0,21.5311,21.5472,21.4583,21.4906,145357.0
2020-09-24 14:30:00,26.57,26.63,26.49,26.51,128785.0,21.4906,21.5391,21.4259,21.4421,128785.0
2020-09-24 15:00:00,26.51,26.54,26.45,26.49,147380.0,21.4421,21.4664,21.3936,21.4259,147380.0
2020-09-24 15:30:00,26.48,26.56,26.44,26.5,288820.0,21.4178,21.4825,21.3855,21.434,288820.0
2020-09-25 09:30:00,26.43,26.64,26.32,26.58,178423.0,21.3774,21.5472,21.2884,21.4987,178423.0
2020-09-25 10:00:00,26.58,26.63,26.34,26.35,234464.0,21.4987,21.5391,21.3046,21.3127,234464.0
2020-09-25 10:30:00,26.36,26.48,26.3,26.37,138151.0,21.3208,21.4178,21.2722,21.3289,138151.0
2020-09-25 11:00:00,26.38,26.48,26.32,26.43,140758.0,21.3369,21.4178,21.2884,21.3774,140758.0
2020-09-25 11:30:00,26.43,26.53,26.4,26.47,101268.0,21.3774,21.4583,21.3531,21.4097,101268.0
2020-09-25 12:00:00,26.48,26.51,26.44,26.46,35179.0,21.4178,21.4421,21.3855,21.4016,35179.0
2020-09-25 12:30:00,26.46,26.53,26.41,26.49,220052.0,21.4016,21.4583,21.3612,21.4259,220052.0
2020-09-25 13:00:00,26.48,26.54,26.38,26.44,210768.0,21.4178,21.4664,21.3369,21.3855,210768.0
2020-09-25 13:30:00,26.45,26.57,26.4,26.52,205084.0,21.3936,21.4906,21.3531,21.4502,205084.0
2020-09-25 14:00:00,26.52,26.54,26.47,26.5,125580.0,21.4502,21.4664,21.4097,21.434,125580.0
2020-09-25 14:30:00,26.5,26.51,26.46,26.5,134042.0,21.434,21.4421,21.4016,21.434,134042.0
2020-09-25 15:00:00,26.5,26.58,26.46,26.55,156211.0,21.434,21.4987,21.4016,21.4744,156211.0
2020-09-25 15:30:00,26.54,26.55,26.45,26.53,327557.0,21.4664,21.4744,21.3936,21.4583,327557.0
2020-09-28 09:30:00,27.02,27.05,26.68,26.76,272934.0,21.8546,21.8789,21.5796,21.6443,272934.0
2020-09-28 10:00:00,26.76,26.91,26.67,26.85,314439.0,21.6443,21.7656,21.5715,21.7171,314439.0
2020-09-28 10:30:00,26.85,26.87,26.76,26.87,109515.0,21.7171,21.7333,21.6443,21.7333,109515.0
2020-09-28 11:00:00,26.88,26.9,26.78,26.86,72470.0,21.7414,21.7575,21.6605,21.7252,72470.0
2020-09-28 11:30:00,26.86,26.97,26.85,26.88,78043.0,21.7252,21.8142,21.7171,21.7414,78043.0
2020-09-28 12:00:00,26.87,26.93,26.84,26.91,69952.0,21.7333,21.7818,21.709,21.7656,69952.0
2020-09-28 12:30:00,26.91,26.91,26.87,26.88,48950.0,21.7656,21.7656,21.7333,21.7414,48950.0
2020-09-28 13:00:00,26.88,26.9,26.79,26.8,71911.0,21.7414,21.7575,21.6686,21.6767,71911.0
2020-09-28 13:30:00,26.81,26.85,26.79,26.79,76746.0,21.6847,21.7171,21.6686,21.6686,76746.0
2020-09-28 14:00:00,26.8,26.81,26.73,26.75,84501.0,21.6767,21.6847,21.62,21.6362,84501.0
2020-09-28 14:30:00,26.75,26.75,26.69,26.7,97225.0,21.6362,21.6362,21.5877,21.5958,97225.0
2020-09-28 15:00:00,26.7,26.71,26.62,26.71,120518.0,21.5958,21.6039,21.5311,21.6039,120518.0
2020-09-28 15:30:00,26.71,26.71,26.52,26.6,326174.0,21.6039,21.6039,21.4502,21.5149,326174.0
2020-09-29 09:30:00,26.53,26.73,26.52,26.68,133360.0,21.4583,21.62,21.4502,21.5796,133360.0
2020-09-29 10:00:00,26.68,26.72,26.6,26.62,113084.0,21.5796,21.6119,21.5149,21.5311,113084.0
2020-09-29 10:30:00,26.62,26.69,26.57,26.58,125078.0,21.5311,21.5877,21.4906,21.4987,125078.0
2020-09-29 11:00:00,26.58,26.61,26.51,26.54,92998.0,21.4987,21.523,21.4421,21.4664,92998.0
2020-09-29 11:30:00,26.54,26.57,26.43,26.44,87412.0,21.4664,21.4906,21.3774,21.3855,87412.0
2020-09-29 12:00:00,26.43,26.48,26.35,26.4,77091.0,21.3774,21.4178,21.3127,21.3531,77091.0
2020-09-29 12:30:00,26.41,26.5,26.39,26.49,40378.0,21.3612,21.434,21.345,21.4259,40378.0
2020-09-29 13:00:00,26.49,26.58,26.39,26.57,66425.0,21.4259,21.4987,21.345,21.4906,66425.0
2020-09-29 13:30:00,26.57,26.7,26.54,26.67,62477.0,21.4906,21.5958,21.4664,21.5715,62477.0
2020-09-29 14:00:00,26.67,26.77,26.66,26.77,75462.0,21.5715,21.6524,21.5634,21.6524,75462.0
2020-09-29 14:30:00,26.76,26.82,26.75,26.8,78169.0,21.6443,21.6928,21.6362,21.6767,78169.0
2020-09-29 15:00:00,26.8,26.8,26.75,26.76,54899.0,21.6767,21.6767,21.6362,21.6443,54899.0
2020-09-29 15:30:00,26.76,26.8,26.74,26.77,198864.0,21.6443,21.6767,21.6281,21.6524,198864.0
2020-09-30 09:30:00,26.96,27.24,26.92,27.18,144562.0,21.8061,22.0325,21.7737,21.984,144562.0
2020-09-30 10:00:00,27.19,27.28,27.06,27.11,87336.0,21.9921,22.0649,21.8869,21.9274,87336.0
2020-09-30 10:30:00,27.12,27.21,27.1,27.16,85554.0,21.9355,22.0083,21.9193,21.9678,85554.0
2020-09-30 11:00:00,27.16,27.17,27.02,27.07,76401.0,21.9678,21.9759,21.8546,21.895,76401.0
2020-09-30 11:30:00,27.07,27.07,26.92,26.93,105965.0,21.895,21.895,21.7737,21.7818,105965.0
2020-09-30 12:00:00,26.93,27.05,26.92,27.01,69988.0,21.7818,21.8789,21.7737,21.8465,69988.0
2020-09-30 12:30:00,27.01,27.05,26.98,27.04,52364.0,21.8465,21.8789,21.8222,21.8708,52364.0
2020-09-30 13:00:00,27.04,27.04,26.97,27.03,47337.0,21.8708,21.8708,21.8142,21.8627,47337.0
2020-09-30 13:30:00,27.03,27.1,26.98,26.99,91943.0,21.8627,21.9193,21.8222,21.8303,91943.0
2020-09-30 14:00:00,26.98,27.01,26.77,26.83,81798.0,21.8222,21.8465,21.6524,21.7009,81798.0
2020-09-30 14:30:00,26.83,26.83,26.67,26.8,83505.0,21.7009,21.7009,21.5715,21.6767,83505.0
2020-09-30 15:00:00,26.81,26.82,26.51,26.62,147739.0,21.6847,21.6928,21.4421,21.5311,147739.0
2020-09-30 15:30:00,26.61,26.82,26.49,26.79,395385.0,21.523,21.6928,21.4259,21.6686,395385.0
2020-10-01 09:30:00,26.84,27.06,26.77,26.78,341731.0,21.709,21.8869,21.6524,21.6605,341731.0
2020-10-01 10:00:00,26.77,26.78,26.58,26.62,76925.0,21.6524,21.6605,21.4987,21.5311,76925.0
2020-10-01 10:30:00,26.62,26.83,26.62,26.76,84499.0,21.5311,21.7009,21.5311,21.6443,84499.0
2020-10-01 11:00:00,26.77,26.83,26.7,26.83,135347.0,21.6524,21.7009,21.5958,21.7009,135347.0
2020-10-01 11:30:00,26.83,26.92,26.76,26.92,68233.0,21.7009,21.7737,21.6443,21.7737,68233.0
2020-10-01 12:00:00,26.92,26.93,26.79,26.93,71510.0,21.7737,21.7818,21.6686,21.7818,71510.0
2020-10-01 12:30:00,26.93,26.94,26.77,26.77,60896.0,21.7818,21.7899,21.6524,21.6524,60896.0
2020-10-01 13:00:00,26.78,26.84,26.76,26.8,53235.0,21.6605,21.709,21.6443,21.6767,53235.0
2020-10-01 13:30:00,26.79,26.82,26.63,26.66,66919.0,21.6686,21.6928,21.5391,21.5634,66919.0
2020-10-01 14:00:00,26.66,26.7,26.55,26.67,78129.0,21.5634,21.5958,21.4744,21.5715,78129.0
2020-10-01 14:30:00,26.67,26.72,26.66,26.71,46745.0,21.5715,21.6119,21.5634,21.6039,46745.0
2020-10-01 15:00:00,26.71,26.86,26.71,26.85,77508.0,21.6039,21.7252,21.6039,21.7171,77508.0
2020-10-01 15:30:00,26.84,27.02,26.83,27.01,249698.0,21.709,21.8546,21.7009,21.8465,249698.0
2020-10-02 09:30:00,26.68,26.77,26.57,26.75,328137.0,21.5796,21.6524,21.4906,21.6362,328137.0
2020-10-02 10:00:00,26.75,26.91,26.74,26.8,171099.0,21.6362,21.7656,21.6281,21.6767,171099.0
2020-10-02 10:30:00,26.8,26.94,26.78,26.89,79321.0,21.6767,21.7899,21.6605,21.7494,79321.0
2020-10-02 11:00:00,26.9,27.23,26.89,27.22,66900.0,21.7575,22.0244,21.7494,22.0164,66900.0
2020-10-02 11:30:00,27.23,27.25,27.06,27.07,97764.0,22.0244,22.0406,21.8869,21.895,97764.0
2020-10-02 12:00:00,27.07,27.29,27.06,27.24,121529.0,21.895,22.073,21.8869,22.0325,121529.0
2020-10-02 12:30:00,27.24,27.31,27.13,27.22,80467.0,22.0325,22.0892,21.9436,22.0164,80467.0
2020-10-02 13:00:00,27.21,27.24,27.14,27.2,78022.0,22.0083,22.0325,21.9517,22.0002,78022.0
2020-10-02 13:30:00,27.2,27.21,27.03,27.08,40815.0,22.0002,22.0083,21.8627,21.9031,40815.0
2020-10-02 14:00:00,27.08,27.27,27.07,27.18,169175.0,21.9031,22.0568,21.895,21.984,169175.0
2020-10-02 14:30:00,27.19,27.26,27.1,27.21,193286.0,21.9921,22.0487,21.9193,22.0083,193286.0
2020-10-02 15:00:00,27.21,27.31,27.17,27.3,122992.0,22.0083,22.0892,21.9759,22.0811,122992.0
2020-10-02 15:30:00,27.3,27.39,27.27,27.34,345039.0,22.0811,22.1539,22.0568,22.1134,345039.0
2020-10-05 09:30:00,27.48,27.55,27.03,27.03,241510.0,22.2267,22.2833,21.8627,21.8627,241510.0
2020-10-05 10:00:00,27.04,27.14,26.99,27.11,140531.0,21.8708,21.9517,21.8303,21.9274,140531.0
2020-10-05 10:30:00,27.12,27.3,27.11,27.24,88842.0,21.9355,22.0811,21.9274,22.0325,88842.0
2020-10-05 11:00:00,27.24,27.31,27.2,27.25,64477.0,22.0325,22.0892,22.0002,22.0406,64477.0
2020-10-05 11:30:00,27.26,27.28,27.17,27.18,57323.0,22.0487,22.0649,21.9759,21.984,57323.0
2020-10-05 12:00:00,27.18,27.19,27.06,27.13,64592.0,21.984,21.9921,21.8869,21.9436,64592.0
2020-10-05 12:30:00,27.12,27.15,27.09,27.1,58564.0,21.9355,21.9597,21.9112,21.9193,58564.0
2020-10-05 13:00:00,27.11,27.11,27.06,27.09,36962.0,21.9274,21.9274,21.8869,21.9112,36962.0
2020-10-05 13:30:00,27.09,27.13,27.06,27.1,60503.0,21.9112,21.9436,21.8869,21.9193,60503.0
2020-10-05 14:00:00,27.1,27.16,27.09,27.14,78015.0,21.9193,21.9678,21.9112,21.9517,78015.0
2020-10-05 14:30:00,27.15,27.22,27.14,27.21,75661.0,21.9597,22.0164,21.9517,22.0083,75661.0
2020-10-05 15:00:00,27.21,27.33,27.19,27.33,127839.0,22.0083,22.1053,21.9921,22.1053,127839.0
2020-10-05 15:30:00,27.33,27.37,27.29,27.35,245539.0,22.1053,22.1377,22.073,22.1215,245539.0
2020-10-06 09:30:00,27.46,27.46,27.22,27.26,110625.0,22.2105,22.2105,22.0164,22.0487,110625.0
2020-10-06 10:00:00,27.25,27.33,27.21,27.28,123832.0,22.0406,22.1053,22.0083,22.0649,123832.0
2020-10-06 10:30:00,27.27,27.52,27.25,27.51,69906.0,22.0568,22.259,22.0406,22.2509,69906.0
2020-10-06 11:00:00,27.5,27.52,27.44,27.5,48051.0,22.2428,22.259,22.1943,22.2428,48051.0
2020-10-06 11:30:00,27.5,27.55,27.44,27.49,66082.0,22.2428,22.2833,22.1943,22.2347,66082.0
2020-10-06 12:00:00,27.48,27.54,27.42,27.42,123446.0,22.2267,22.2752,22.1781,22.1781,123446.0
2020-10-06 12:30:00,27.43,27.53,27.4,27.51,106448.0,22.1862,22.2671,22.1619,22.2509,106448.0
2020-10-06 13:00:00,27.51,27.63,27.51,27.54,59230.0,22.2509,22.348,22.2509,22.2752,59230.0
2020-10-06 13:30:00,27.54,27.55,27.41,27.44,57297.0,22.2752,22.2833,22.17,22.1943,57297.0
2020-10-06 14:00:00,27.43,27.45,27.38,27.41,146309.0,22.1862,22.2024,22.1458,22.17,146309.0
2020-10-06 14:30:00,27.41,27.47,26.97,27.08,186132.0,22.17,22.2186,21.8142,21.9031,186132.0
2020-10-06 15:00:00,27.08,27.2,27.02,27.11,190481.0,21.9031,22.0002,21.8546,21.9274,190481.0
2020-10-06 15:30:00,27.11,27.23,27.06,27.1,316153.0,21.9274,22.0244,21.8869,21.9193,316153.0
2020-10-07 09:30:00,27.11,27.37,27.01,27.07,126550.0,21.9274,22.1377,21.8465,21.895,126550.0
2020-10-07 10:00:00,27.08,27.18,26.97,27.15,80265.0,21.9031,21.984,21.8142,21.9597,80265.0
2020-10-07 10:30:00,27.15,27.19,27.02,27.04,52554.0,21.9597,21.9921,21.8546,21.8708,52554.0
2020-10-07 11:00:00,27.04,27.12,27.01,27.04,87381.0,21.8708,21.9355,21.8465,21.8708,87381.0
2020-10-07 11:30:00,27.04,27.05,26.96,27.02,79830.0,21.8708,21.8789,21.8061,21.8546,79830.0
2020-10-07 12:00:00,27.01,27.02,26.94,27.02,54066.0,21.8465,21.8546,21.7899,21.8546,54066.0
2020-10-07 12:30:00,27.02,27.04,26.94,26.99,30119.0,21.8546,21.8708,21.7899,21.8303,30119.0
2020-10-07 13:00:00,26.99,27.1,26.99,27.09,51525.0,21.8303,21.9193,21.8303,21.9112,51525.0
2020-10-07 13:30:00,27.09,27.15,27.04,27.11,62882.0,21.9112,21.9597,21.8708,21.9274,62882.0
2020-10-07 14:00:00,27.11,27.16,27.08,27.13,75606.0,21.9274,21.9678,21.9031,21.9436,75606.0
2020-10-07 14:30:00,27.13,27.17,27.1,27.17,46673.0,21.9436,21.9759,21.9193,21.9759,46673.0
2020-10-07 15:00:00,27.16,27.16,27.11,27.12,57570.0,21.9678,21.9678,21.9274,21.9355,57570.0
2020-10-07 15:30:00,27.12,27.13,27.03,27.08,374672.0,21.9355,21.9436,21.8627,21.9031,374672.0
2020-10-08 09:30:00,27.2,27.52,27.13,27.49,111601.0,22.0002,22.259,21.9436,22.2347,111601.0
2020-10-08 10:00:00,27.5,27.82,27.47,27.78,290717.0,22.2428,22.5017,22.2186,22.4693,290717.0
2020-10-08 10:30:00,27.78,27.88,27.74,27.75,121027.0,22.4693,22.5502,22.437,22.445,121027.0
2020-10-08 11:00:00,27.76,27.98,27.76,27.85,322357.0,22.4531,22.6311,22.4531,22.5259,322357.0
2020-10-08 11:30:00,27.85,27.94,27.81,27.91,154244.0,22.5259,22.5987,22.4936,22.5745,154244.0
2020-10-08 12:00:00,27.91,28.06,27.9,28.05,249549.0,22.5745,22.6958,22.5664,22.6877,249549.0
2020-10-08 12:30:00,28.06,28.12,28.03,28.05,80395.0,22.6958,22.7443,22.6715,22.6877,80395.0
2020-10-08 13:00:00,28.05,28.06,27.98,28.03,87716.0,22.6877,22.6958,22.6311,22.6715,87716.0
2020-10-08 13:30:00,28.04,28.16,28.0,28.16,89876.0,22.6796,22.7767,22.6472,22.7767,89876.0
2020-10-08 14:00:00,28.16,28.2,28.09,28.1,79705.0,22.7767,22.809,22.72,22.7281,79705.0
2020-10-08 14:30:00,28.11,28.18,28.06,28.16,94369.0,22.7362,22.7928,22.6958,22.7767,94369.0
2020-10-08 15:00:00,28.15,28.27,28.13,28.2,218663.0,22.7686,22.8656,22.7524,22.809,218663.0
2020-10-08 15:30:00,28.2,28.31,28.18,28.24,403441.0,22.809,22.898,22.7928,22.8414,403441.0
2020-10-09 09:30:00,28.51,28.69,28.17,28.19,252398.0,23.0598,23.2053,22.7847,22.8009,252398.0
2020-10-09 10:00:00,28.2,28.24,28.07,28.09,151571.0,22.809,22.8414,22.7039,22.72,151571.0
2020-10-09 10:30:00,28.09,28.2,28.08,28.14,60847.0,22.72,22.809,22.712,22.7605,60847.0
2020-10-09 11:00:00,28.14,28.17,28.1,28.12,48247.0,22.7605,22.7847,22.7281,22.7443,48247.0
2020-10-09 11:30:00,28.12,28.31,28.06,28.29,98167.0,22.7443,22.898,22.6958,22.8818,98167.0
2020-10-09 12:00:00,28.29,28.3,28.19,28.22,75977.0,22.8818,22.8899,22.8009,22.8252,75977.0
2020-10-09 12:30:00,28.23,28.4,28.13,28.25,246906.0,22.8333,22.9708,22.7524,22.8495,246906.0
2020-10-09 13:00:00,28.25,28.34,28.18,28.33,366358.0,22.8495,22.9222,22.7928,22.9142,366358.0
2020-10-09 13:30:00,28.34,28.38,28.32,28.36,86636.0,22.9222,22.9546,22.9061,22.9384,86636.0
2020-10-09 14:00:00,28.37,28.37,28.25,28.29,64013.0,22.9465,22.9465,22.8495,22.8818,64013.0
2020-10-09 14:30:00,28.29,28.37,28.25,28.37,78594.0,22.8818,22.9465,22.8495,22.9465,78594.0
2020-10-09 15:00:00,28.37,28.38,28.32,28.33,84462.0,22.9465,22.9546,22.9061,22.9142,84462.0
2020-10-09 15:30:00,28.32,28.32,28.2,28.26,270058.0,22.9061,22.9061,22.809,22.8575,270058.0
2020-10-12 09:30:00,28.24,28.32,28.16,28.27,140116.0,22.8414,22.9061,22.7767,22.8656,140116.0
2020-10-12 10:00:00,28.27,28.34,28.21,28.25,44830.0,22.8656,22.9222,22.8171,22.8495,44830.0
2020-10-12 10:30:00,28.25,28.27,28.17,28.17,61384.0,22.8495,22.8656,22.7847,22.7847,61384.0
2020-10-12 11:00:00,28.17,28.3,28.15,28.29,76163.0,22.7847,22.8899,22.7686,22.8818,76163.0
2020-10-12 11:30:00,28.28,28.29,28.23,28.24,49314.0,22.8737,22.8818,22.8333,22.8414,49314.0
2020-10-12 12:00:00,28.23,28.24,28.13,28.14,70840.0,22.8333,22.8414,22.7524,22.7605,70840.0
2020-10-12 12:30:00,28.14,28.17,28.07,28.07,70352.0,22.7605,22.7847,22.7039,22.7039,70352.0
2020-10-12 13:00:00,28.07,28.15,28.03,28.14,52778.0,22.7039,22.7686,22.6715,22.7605,52778.0
2020-10-12 13:30:00,28.15,28.22,28.09,28.22,47800.0,22.7686,22.8252,22.72,22.8252,47800.0
2020-10-12 14:00:00,28.21,28.27,28.17,28.25,77759.0,22.8171,22.8656,22.7847,22.8495,77759.0
2020-10-12 14:30:00,28.24,28.31,28.21,28.3,85023.0,22.8414,22.898,22.8171,22.8899,85023.0
2020-10-12 15:00:00,28.3,28.36,28.29,28.36,96879.0,22.8899,22.9384,22.8818,22.9384,96879.0
2020-10-12 15:30:00,28.36,28.38,28.24,28.34,301289.0,22.9384,22.9546,22.8414,22.9222,301289.0
2020-10-13 09:30:00,28.0,28.03,27.73,27.73,241596.0,22.6472,22.6715,22.4289,22.4289,241596.0
2020-10-13 10:00:00,27.72,27.73,27.32,27.42,250526.0,22.4208,22.4289,22.0972,22.1781,250526.0
2020-10-13 10:30:00,27.41,27.48,27.34,27.42,115250.0,22.17,22.2267,22.1134,22.1781,115250.0
2020-10-13 11:00:00,27.42,27.46,27.36,27.43,120299.0,22.1781,22.2105,22.1296,22.1862,120299.0
2020-10-13 11:30:00,27.44,27.67,27.38,27.66,123778.0,22.1943,22.3803,22.1458,22.3722,123778.0
2020-10-13 12:00:00,27.66,27.76,27.64,27.68,74331.0,22.3722,22.4531,22.3561,22.3884,74331.0
2020-10-13 12:30:00,27.68,27.68,27.56,27.62,72897.0,22.3884,22.3884,22.2914,22.3399,72897.0
2020-10-13 13:00:00,27.62,27.62,27.53,27.59,87241.0,22.3399,22.3399,22.2671,22.3156,87241.0
2020-10-13 13:30:00,27.59,27.59,27.52,27.54,51883.0,22.3156,22.3156,22.259,22.2752,51883.0
2020-10-13 14:00:00,27.53,27.63,27.53,27.53,96110.0,22.2671,22.348,22.2671,22.2671,96110.0
2020-10-13 14:30:00,27.53,27.56,27.48,27.54,93027.0,22.2671,22.2914,22.2267,22.2752,93027.0
2020-10-13 15:00:00,27.53,27.62,27.47,27.61,117489.0,22.2671,22.3399,22.2186,22.3318,117489.0
2020-10-13 15:30:00,27.61,27.68,27.6,27.62,339959.0,22.3318,22.3884,22.3237,22.3399,339959.0
2020-10-14 09:30:00,27.73,27.81,27.6,27.6,158684.0,22.4289,22.4936,22.3237,22.3237,158684.0
2020-10-14 10:00:00,27.6,27.62,27.42,27.42,87367.0,22.3237,22.3399,22.1781,22.1781,87367.0
2020-10-14 10:30:00,27.42,27.47,27.36,27.41,107615.0,22.1781,22.2186,22.1296,22.17,107615.0
2020-10-14 11:00:00,27.42,27.48,27.33,27.46,106206.0,22.1781,22.2267,22.1053,22.2105,106206.0
2020-10-14 11:30:00,27.45,27.55,27.42,27.42,45436.0,22.2024,22.2833,22.1781,22.1781,45436.0
2020-10-14 12:00:00,27.43,27.59,27.41,27.54,67325.0,22.1862,22.3156,22.17,22.2752,67325.0
2020-10-14 12:30:00,27.53,27.67,27.52,27.64,72037.0,22.2671,22.3803,22.259,22.3561,72037.0
2020-10-14 13:00:00,27.64,27.7,27.59,27.61,40807.0,22.3561,22.4046,22.3156,22.3318,40807.0
2020-10-14 13:30:00,27.61,27.64,27.47,27.47,65903.0,22.3318,22.3561,22.2186,22.2186,65903.0
2020-10-14 14:00:00,27.47,27.55,27.45,27.52,60051.0,22.2186,22.2833,22.2024,22.259,60051.0
2020-10-14 14:30:00,27.52,27.54,27.44,27.5,50499.0,22.259,22.2752,22.1943,22.2428,50499.0
2020-10-14 15:00:00,27.51,27.61,27.5,27.57,55609.0,22.2509,22.3318,22.2428,22.2995,55609.0
2020-10-14 15:30:00,27.57,27.57,27.5,27.52,180252.0,22.2995,22.2995,22.2428,22.259,180252.0
2020-10-15 09:30:00,27.4,27.54,27.34,27.51,101103.0,22.1619,22.2752,22.1134,22.2509,101103.0
2020-10-15 10:00:00,27.52,27.58,27.47,27.53,76257.0,22.259,22.3075,22.2186,22.2671,76257.0
2020-10-15 10:30:00,27.54,27.59,27.48,27.52,140116.0,22.2752,22.3156,22.2267,22.259,140116.0
2020-10-15 11:00:00,27.51,27.65,27.49,27.6,35802.0,22.2509,22.3642,22.2347,22.3237,35802.0
2020-10-15 11:30:00,27.61,27.7,27.57,27.69,43831.0,22.3318,22.4046,22.2995,22.3965,43831.0
2020-10-15 12:00:00,27.68,27.7,27.57,27.62,40131.0,22.3884,22.4046,22.2995,22.3399,40131.0
2020-10-15 12:30:00,27.63,27.68,27.59,27.64,38701.0,22.348,22.3884,22.3156,22.3561,38701.0
2020-10-15 13:00:00,27.64,27.81,27.62,27.81,67626.0,22.3561,22.4936,22.3399,22.4936,67626.0
2020-10-15 13:30:00,27.82,27.82,27.72,27.79,88694.0,22.5017,22.5017,22.4208,22.4774,88694.0
2020-10-15 14:00:00,27.78,27.98,27.76,27.86,127518.0,22.4693,22.6311,22.4531,22.534,127518.0
2020-10-15 14:30:00,27.86,27.86,27.72,27.77,55579.0,22.534,22.534,22.4208,22.4612,55579.0
2020-10-15 15:00:00,27.76,27.8,27.7,27.71,49729.0,22.4531,22.4855,22.4046,22.4127,49729.0
2020-10-15 15:30:00,27.71,27.72,27.63,27.65,174566.0,22.4127,22.4208,22.348,22.3642,174566.0
2020-10-16 09:30:00,27.58,27.68,27.41,27.51,151503.0,22.3075,22.3884,22.17,22.2509,151503.0
2020-10-16 10:00:00,27.53,27.6,27.48,27.59,68311.0,22.2671,22.3237,22.2267,22.3156,68311.0
2020-10-16 10:30:00,27.6,27.64,27.53,27.62,36143.0,22.3237,22.3561,22.2671,22.3399,36143.0
2020-10-16 11:00:00,27.61,27.75,27.6,27.73,44615.0,22.3318,22.445,22.3237,22.4289,44615.0
2020-10-16 11:30:00,27.73,27.73,27.61,27.63,74372.0,22.4289,22.4289,22.3318,22.348,74372.0
2020-10-16 12:00:00,27.62,27.62,27.54,27.55,49469.0,22.3399,22.3399,22.2752,22.2833,49469.0
2020-10-16 12:30:00,27.55,27.64,27.55,27.64,53533.0,22.2833,22.3561,22.2833,22.3561,53533.0
2020-10-16 13:00:00,27.64,27.69,27.63,27.66,40006.0,22.3561,22.3965,22.348,22.3722,40006.0
2020-10-16 13:30:00,27.66,27.67,27.62,27.66,26261.0,22.3722,22.3803,22.3399,22.3722,26261.0
2020-10-16 14:00:00,27.66,27.7,27.61,27.68,49153.0,22.3722,22.4046,22.3318,22.3884,49153.0
2020-10-16 14:30:00,27.67,27.67,27.63,27.66,42195.0,22.3803,22.3803,22.348,22.3722,42195.0
2020-10-16 15:00:00,27.66,27.66,27.57,27.59,54513.0,22.3722,22.3722,22.2995,22.3156,54513.0
2020-10-16 15:30:00,27.59,27.6,27.51,27.51,208276.0,22.3156,22.3237,22.2509,22.2509,208276.0
2020-10-19 09:30:00,27.75,27.75,27.43,27.56,163194.0,22.445,22.445,22.1862,22.2914,163194.0
2020-10-19 10:00:00,27.55,27.58,27.43,27.55,76504.0,22.2833,22.3075,22.1862,22.2833,76504.0
2020-10-19 10:30:00,27.56,27.68,27.41,27.45,94263.0,22.2914,22.3884,22.17,22.2024,94263.0
2020-10-19 11:00:00,27.45,27.51,27.39,27.43,61222.0,22.2024,22.2509,22.1539,22.1862,61222.0
2020-10-19 11:30:00,27.44,27.51,27.42,27.51,44029.0,22.1943,22.2509,22.1781,22.2509,44029.0
2020-10-19 12:00:00,27.5,27.51,27.45,27.46,44285.0,22.2428,22.2509,22.2024,22.2105,44285.0
2020-10-19 12:30:00,27.45,27.53,27.43,27.53,50226.0,22.2024,22.2671,22.1862,22.2671,50226.0
2020-10-19 13:00:00,27.53,27.57,27.51,27.56,41684.0,22.2671,22.2995,22.2509,22.2914,41684.0
2020-10-19 13:30:00,27.56,27.59,27.53,27.57,128360.0,22.2914,22.3156,22.2671,22.2995,128360.0
2020-10-19 14:00:00,27.57,27.57,27.49,27.54,73584.0,22.2995,22.2995,22.2347,22.2752,73584.0
2020-10-19 14:30:00,27.53,27.54,27.34,27.35,75339.0,22.2671,22.2752,22.1134,22.1215,75339.0
2020-10-19 15:00:00,27.34,27.4,27.31,27.36,162672.0,22.1134,22.1619,22.0892,22.1296,162672.0
2020-10-19 15:30:00,27.37,27.37,27.25,27.33,277499.0,22.1377,22.1377,22.0406,22.1053,277499.0
2020-10-20 09:30:00,27.5,27.67,27.44,27.67,78202.0,22.2428,22.3803,22.1943,22.3803,78202.0
2020-10-20 10:00:00,27.64,27.68,27.46,27.53,83361.0,22.3561,22.3884,22.2105,22.2671,83361.0
2020-10-20 10:30:00,27.54,27.76,27.54,27.67,87122.0,22.2752,22.4531,22.2752,22.3803,87122.0
2020-10-20 11:00:00,27.66,27.71,27.62,27.69,61427.0,22.3722,22.4127,22.3399,22.3965,61427.0
2020-10-20 11:30:00,27.69,27.69,27.61,27.64,47827.0,22.3965,22.3965,22.3318,22.3561,47827.0
2020-10-20 12:00:00,27.64,27.66,27.54,27.54,27979.0,22.3561,22.3722,22.2752,22.2752,27979.0
2020-10-20 12:30:00,27.55,27.71,27.53,27.71,42042.0,22.2833,22.4127,22.2671,22.4127,42042.0
2020-10-20 13:00:00,27.71,27.72,27.64,27.71,37130.0,22.4127,22.4208,22.3561,22.4127,37130.0
2020-10-20 13:30:00,27.71,27.72,27.6,27.61,39727.0,22.4127,22.4208,22.3237,22.3318,39727.0
2020-10-20 14:00:00,27.62,27.68,27.6,27.66,41843.0,22.3399,22.3884,22.3237,22.3722,41843.0
2020-10-20 14:30:00,27.66,27.68,27.62,27.62,28837.0,22.3722,22.3884,22.3399,22.3399,28837.0
2020-10-20 15:00:00,27.63,27.64,27.5,27.61,96517.0,22.348,22.3561,22.2428,22.3318,96517.0
2020-10-20 15:30:00,27.61,27.62,27.49,27.5,254406.0,22.3318,22.3399,22.2347,22.2428,254406.0
2020-10-21 09:30:00,27.31,27.49,27.19,27.34,107993.0,22.0892,22.2347,21.9921,22.1134,107993.0
2020-10-21 10:00:00,27.35,27.48,27.32,27.39,40829.0,22.1215,22.2267,22.0972,22.1539,40829.0
2020-10-21 10:30:00,27.39,27.46,27.35,27.41,81695.0,22.1539,22.2105,22.1215,22.17,81695.0
2020-10-21 11:00:00,27.42,27.42,27.28,27.3,78652.0,22.1781,22.1781,22.0649,22.0811,78652.0
2020-10-21 11:30:00,27.31,27.38,27.3,27.33,44014.0,22.0892,22.1458,22.0811,22.1053,44014.0
2020-10-21 12:00:00,27.33,27.47,27.31,27.39,39643.0,22.1053,22.2186,22.0892,22.1539,39643.0
2020-10-21 12:30:00,27.39,27.39,27.26,27.28,44676.0,22.1539,22.1539,22.0487,22.0649,44676.0
2020-10-21 13:00:00,27.29,27.42,27.29,27.41,40786.0,22.073,22.1781,22.073,22.17,40786.0
2020-10-21 13:30:00,27.4,27.42,27.31,27.33,58592.0,22.1619,22.1781,22.0892,22.1053,58592.0
2020-10-21 14:00:00,27.33,27.46,27.33,27.44,35882.0,22.1053,22.2105,22.1053,22.1943,35882.0
2020-10-21 14:30:00,27.44,27.49,27.41,27.45,29170.0,22.1943,22.2347,22.17,22.2024,29170.0
2020-10-21 15:00:00,27.45,27.46,27.33,27.41,68233.0,22.2024,22.2105,22.1053,22.17,68233.0
2020-10-21 15:30:00,27.41,27.43,27.32,27.38,191266.0,22.17,22.1862,22.0972,22.1458,191266.0
2020-10-22 09:30:00,27.46,27.5,27.35,27.42,72723.0,22.2105,22.2428,22.1215,22.1781,72723.0
2020-10-22 10:00:00,27.41,27.44,27.31,27.34,54105.0,22.17,22.1943,22.0892,22.1134,54105.0
2020-10-22 10:30:00,27.35,27.58,27.32,27.54,65825.0,22.1215,22.3075,22.0972,22.2752,65825.0
2020-10-22 11:00:00,27.54,27.57,27.45,27.52,38664.0,22.2752,22.2995,22.2024,22.259,38664.0
2020-10-22 11:30:00,27.52,27.52,27.45,27.46,24542.0,22.259,22.259,22.2024,22.2105,24542.0
2020-10-22 12:00:00,27.46,27.55,27.45,27.55,28576.0,22.2105,22.2833,22.2024,22.2833,28576.0
2020-10-22 12:30:00,27.55,27.56,27.48,27.55,36341.0,22.2833,22.2914,22.2267,22.2833,36341.0
2020-10-22 13:00:00,27.55,27.63,27.51,27.56,44726.0,22.2833,22.348,22.2509,22.2914,44726.0
2020-10-22 13:30:00,27.56,27.59,27.52,27.58,34697.0,22.2914,22.3156,22.259,22.3075,34697.0
2020-10-22 14:00:00,27.58,27.64,27.56,27.58,43530.0,22.3075,22.3561,22.2914,22.3075,43530.0
2020-10-22 14:30:00,27.59,27.62,27.56,27.58,46756.0,22.3156,22.3399,22.2914,22.3075,46756.0
2020-10-22 15:00:00,27.58,27.58,27.52,27.57,60292.0,22.3075,22.3075,22.259,22.2995,60292.0
2020-10-22 15:30:00,27.57,27.68,27.56,27.64,275312.0,22.2995,22.3884,22.2914,22.3561,275312.0
2020-10-23 09:30:00,27.81,27.95,27.77,27.95,136304.0,22.4936,22.6068,22.4612,22.6068,136304.0
2020-10-23 10:00:00,27.95,28.0,27.73,27.75,74067.0,22.6068,22.6472,22.4289,22.445,74067.0
2020-10-23 10:30:00,27.76,27.78,27.72,27.72,72461.0,22.4531,22.4693,22.4208,22.4208,72461.0
2020-10-23 11:00:00,27.72,27.72,27.62,27.68,65926.0,22.4208,22.4208,22.3399,22.3884,65926.0
2020-10-23 11:30:00,27.68,27.75,27.55,27.57,134808.0,22.3884,22.445,22.2833,22.2995,134808.0
2020-10-23 12:00:00,27.57,27.62,27.5,27.56,86346.0,22.2995,22.3399,22.2428,22.2914,86346.0
2020-10-23 12:30:00,27.57,27.6,27.53,27.55,45173.0,22.2995,22.3237,22.2671,22.2833,45173.0
2020-10-23 13:00:00,27.55,27.68,27.54,27.67,52220.0,22.2833,22.3884,22.2752,22.3803,52220.0
2020-10-23 13:30:00,27.66,27.7,27.64,27.7,49673.0,22.3722,22.4046,22.3561,22.4046,49673.0
2020-10-23 14:00:00,27.7,27.79,27.69,27.77,54527.0,22.4046,22.4774,22.3965,22.4612,54527.0
2020-10-23 14:30:00,27.77,27.84,27.75,27.82,51999.0,22.4612,22.5178,22.445,22.5017,51999.0
2020-10-23 15:00:00,27.83,27.88,27.82,27.86,65017.0,22.5097,22.5502,22.5017,22.534,65017.0
2020-10-23 15:30:00,27.86,27.88,27.81,27.85,192950.0,22.534,22.5502,22.4936,22.5259,192950.0
2020-10-26 09:30:00,27.68,27.7,27.29,27.36,149178.0,22.3884,22.4046,22.073,22.1296,149178.0
2020-10-26 10:00:00,27.36,27.5,27.32,27.45,121035.0,22.1296,22.2428,22.0972,22.2024,121035.0
2020-10-26 10:30:00,27.44,27.52,27.32,27.37,135914.0,22.1943,22.259,22.0972,22.1377,135914.0
2020-10-26 11:00:00,27.37,27.4,27.25,27.33,117783.0,22.1377,22.1619,22.0406,22.1053,117783.0
2020-10-26 11:30:00,27.34,27.41,27.25,27.36,171010.0,22.1134,22.17,22.0406,22.1296,171010.0
2020-10-26 12:00:00,27.35,27.36,27.26,27.27,85328.0,22.1215,22.1296,22.0487,22.0568,85328.0
2020-10-26 12:30:00,27.27,27.36,27.25,27.33,56540.0,22.0568,22.1296,22.0406,22.1053,56540.0
2020-10-26 13:00:00,27.33,27.35,27.24,27.28,77328.0,22.1053,22.1215,22.0325,22.0649,77328.0
2020-10-26 13:30:00,27.28,27.35,27.25,27.29,104841.0,22.0649,22.1215,22.0406,22.073,104841.0
2020-10-26 14:00:00,27.29,27.34,27.27,27.34,95967.0,22.073,22.1134,22.0568,22.1134,95967.0
2020-10-26 14:30:00,27.33,27.35,27.28,27.33,72047.0,22.1053,22.1215,22.0649,22.1053,72047.0
2020-10-26 15:00:00,27.32,27.33,27.24,27.26,119399.0,22.0972,22.1053,22.0325,22.0487,119399.0
2020-10-26 15:30:00,27.27,27.31,27.21,27.29,503905.0,22.0568,22.0892,22.0083,22.073,503905.0
2020-10-27 09:30:00,27.26,27.45,27.19,27.44,178481.0,22.0487,22.2024,21.9921,22.1943,178481.0
2020-10-27 10:00:00,27.44,27.51,27.41,27.5,126079.0,22.1943,22.2509,22.17,22.2428,126079.0
2020-10-27 10:30:00,27.5,27.51,27.21,27.21,108711.0,22.2428,22.2509,22.0083,22.0083,108711.0
2020-10-27 11:00:00,27.21,27.26,27.19,27.21,88812.0,22.0083,22.0487,21.9921,22.0083,88812.0
2020-10-27 11:30:00,27.21,27.29,27.19,27.28,91356.0,22.0083,22.073,21.9921,22.0649,91356.0
2020-10-27 12:00:00,27.28,27.31,27.22,27.24,75727.0,22.0649,22.0892,22.0164,22.0325,75727.0
2020-10-27 12:30:00,27.24,27.26,27.19,27.24,74260.0,22.0325,22.0487,21.9921,22.0325,74260.0
2020-10-27 13:00:00,27.24,27.39,27.22,27.39,78159.0,22.0325,22.1539,22.0164,22.1539,78159.0
2020-10-27 13:30:00,27.39,27.43,27.34,27.38,74027.0,22.1539,22.1862,22.1134,22.1458,74027.0
2020-10-27 14:00:00,27.38,27.38,27.22,27.22,97056.0,22.1458,22.1458,22.0164,22.0164,97056.0
2020-10-27 14:30:00,27.23,27.26,27.2,27.22,74081.0,22.0244,22.0487,22.0002,22.0164,74081.0
2020-10-27 15:00:00,27.23,27.23,27.18,27.19,114431.0,22.0244,22.0244,21.984,21.9921,114431.0
2020-10-27 15:30:00,27.18,27.2,27.01,27.02,337706.0,21.984,22.0002,21.8465,21.8546,337706.0
2020-10-28 09:30:00,26.66,26.8,26.46,26.69,323678.0,21.5634,21.6767,21.4016,21.5877,323678.0
2020-10-28 10:00:00,26.68,26.68,26.35,26.39,173996.0,21.5796,21.5796,21.3127,21.345,173996.0
2020-10-28 10:30:00,26.4,26.5,26.34,26.39,129584.0,21.3531,21.434,21.3046,21.345,129584.0
2020-10-28 11:00:00,26.39,26.4,26.31,26.37,163716.0,21.345,21.3531,21.2803,21.3289,163716.0
2020-10-28 11:30:00,26.38,26.57,26.36,26.52,158649.0,21.3369,21.4906,21.3208,21.4502,158649.0
2020-10-28 12:00:00,26.53,26.69,26.5,26.52,148151.0,21.4583,21.5877,21.434,21.4502,148151.0
2020-10-28 12:30:00,26.52,26.54,26.36,26.45,82861.0,21.4502,21.4664,21.3208,21.3936,82861.0
2020-10-28 13:00:00,26.45,26.5,26.39,26.5,91210.0,21.3936,21.434,21.345,21.434,91210.0
2020-10-28 13:30:00,26.49,26.52,26.42,26.45,86141.0,21.4259,21.4502,21.3693,21.3936,86141.0
2020-10-28 14:00:00,26.44,26.5,26.34,26.48,89770.0,21.3855,21.434,21.3046,21.4178,89770.0
2020-10-28 14:30:00,26.49,26.53,26.42,26.48,102182.0,21.4259,21.4583,21.3693,21.4178,102182.0
2020-10-28 15:00:00,26.49,26.52,26.38,26.5,147833.0,21.4259,21.4502,21.3369,21.434,147833.0
2020-10-28 15:30:00,26.5,26.6,26.31,26.36,476492.0,21.434,21.5149,21.2803,21.3208,476492.0
2020-10-29 09:30:00,26.3,26.38,25.82,26.01,300959.0,21.2722,21.3369,20.884,21.0377,300959.0
2020-10-29 10:00:00,26.01,26.36,25.96,26.32,144441.0,21.0377,21.3208,20.9972,21.2884,144441.0
2020-10-29 10:30:00,26.33,26.46,26.3,26.39,118372.0,21.2965,21.4016,21.2722,21.345,118372.0
2020-10-29 11:00:00,26.37,26.47,26.25,26.35,125716.0,21.3289,21.4097,21.2318,21.3127,125716.0
2020-10-29 11:30:00,26.35,26.42,26.31,26.35,116909.0,21.3127,21.3693,21.2803,21.3127,116909.0
2020-10-29 12:00:00,26.35,26.42,26.32,26.36,95619.0,21.3127,21.3693,21.2884,21.3208,95619.0
2020-10-29 12:30:00,26.36,26.39,26.23,26.26,78189.0,21.3208,21.345,21.2156,21.2399,78189.0
2020-10-29 13:00:00,26.26,26.32,26.22,26.32,67191.0,21.2399,21.2884,21.2075,21.2884,67191.0
2020-10-29 13:30:00,26.32,26.64,26.31,26.62,80094.0,21.2884,21.5472,21.2803,21.5311,80094.0
2020-10-29 14:00:00,26.62,26.72,26.59,26.62,65774.0,21.5311,21.6119,21.5068,21.5311,65774.0
2020-10-29 14:30:00,26.62,26.63,26.44,26.49,159195.0,21.5311,21.5391,21.3855,21.4259,159195.0
2020-10-29 15:00:00,26.49,26.5,26.37,26.44,126772.0,21.4259,21.434,21.3289,21.3855,126772.0
2020-10-29 15:30:00,26.44,26.47,26.33,26.33,365158.0,21.3855,21.4097,21.2965,21.2965,365158.0
2020-10-30 09:30:00,26.36,26.45,26.09,26.24,142787.0,21.3208,21.3936,21.1024,21.2237,142787.0
2020-10-30 10:00:00,26.23,26.28,25.96,25.98,172605.0,21.2156,21.2561,20.9972,21.0134,172605.0
2020-10-30 10:30:00,25.99,26.03,25.76,25.76,260123.0,21.0215,21.0539,20.8355,20.8355,260123.0
2020-10-30 11:00:00,25.77,26.05,25.77,26.03,170381.0,20.8436,21.07,20.8436,21.0539,170381.0
2020-10-30 11:30:00,26.02,26.18,26.0,26.18,80429.0,21.0458,21.1752,21.0296,21.1752,80429.0
2020-10-30 12:00:00,26.17,26.25,26.14,26.14,76022.0,21.1671,21.2318,21.1428,21.1428,76022.0
2020-10-30 12:30:00,26.14,26.15,26.0,26.0,139635.0,21.1428,21.1509,21.0296,21.0296,139635.0
2020-10-30 13:00:00,26.0,26.04,25.88,25.97,171522.0,21.0296,21.0619,20.9325,21.0053,171522.0
2020-10-30 13:30:00,25.95,26.01,25.89,25.98,137049.0,20.9891,21.0377,20.9406,21.0134,137049.0
2020-10-30 14:00:00,25.97,26.01,25.8,25.82,141657.0,21.0053,21.0377,20.8678,20.884,141657.0
2020-10-30 14:30:00,25.81,26.0,25.77,25.95,131975.0,20.8759,21.0296,20.8436,20.9891,131975.0
2020-10-30 15:00:00,25.95,25.98,25.87,25.95,221233.0,20.9891,21.0134,20.9244,20.9891,221233.0
2020-10-30 15:30:00,25.94,26.09,25.88,26.07,607107.0,20.9811,21.1024,20.9325,21.0862,607107.0
2020-11-02 09:30:00,26.3,26.45,26.09,26.32,280223.0,21.2722,21.3936,21.1024,21.2884,280223.0
2020-11-02 10:00:00,26.32,26.58,26.27,26.55,180608.0,21.2884,21.4987,21.248,21.4744,180608.0
2020-11-02 10:30:00,26.54,26.54,26.39,26.42,78840.0,21.4664,21.4664,21.345,21.3693,78840.0
2020-11-02 11:00:00,26.43,26.65,26.38,26.64,84989.0,21.3774,21.5553,21.3369,21.5472,84989.0
2020-11-02 11:30:00,26.64,26.64,26.51,26.54,71679.0,21.5472,21.5472,21.4421,21.4664,71679.0
2020-11-02 12:00:00,26.54,26.59,26.49,26.53,97050.0,21.4664,21.5068,21.4259,21.4583,97050.0
2020-11-02 12:30:00,26.53,26.54,26.36,26.41,99189.0,21.4583,21.4664,21.3208,21.3612,99189.0
2020-11-02 13:00:00,26.42,26.42,26.25,26.26,70348.0,21.3693,21.3693,21.2318,21.2399,70348.0
2020-11-02 13:30:00,26.26,26.32,26.24,26.28,65893.0,21.2399,21.2884,21.2237,21.2561,65893.0
2020-11-02 14:00:00,26.28,26.47,26.26,26.47,75667.0,21.2561,21.4097,21.2399,21.4097,75667.0
2020-11-02 14:30:00,26.48,26.6,26.46,26.55,107896.0,21.4178,21.5149,21.4016,21.4744,107896.0
2020-11-02 15:00:00,26.55,26.65,26.54,26.6,156579.0,21.4744,21.5553,21.4664,21.5149,156579.0
2020-11-02 15:30:00,26.61,26.63,26.46,26.53,588904.0,21.523,21.5391,21.4016,21.4583,588904.0
2020-11-03 09:30:00,26.98,27.05,26.84,26.85,124186.0,21.8222,21.8789,21.709,21.7171,124186.0
2020-11-03 10:00:00,26.84,27.21,26.82,27.17,171782.0,21.709,22.0083,21.6928,21.9759,171782.0
2020-11-03 10:30:00,27.17,27.17,26.97,27.03,81976.0,21.9759,21.9759,21.8142,21.8627,81976.0
2020-11-03 11:00:00,27.03,27.16,27.0,27.1,57172.0,21.8627,21.9678,21.8384,21.9193,57172.0
2020-11-03 11:30:00,27.1,27.2,27.08,27.08,81778.0,21.9193,22.0002,21.9031,21.9031,81778.0
2020-11-03 12:00:00,27.1,27.16,27.07,27.14,54861.0,21.9193,21.9678,21.895,21.9517,54861.0
2020-11-03 12:30:00,27.14,27.2,27.12,27.13,56248.0,21.9517,22.0002,21.9355,21.9436,56248.0
2020-11-03 13:00:00,27.14,27.22,27.13,27.19,91054.0,21.9517,22.0164,21.9436,21.9921,91054.0
2020-11-03 13:30:00,27.19,27.31,27.16,27.3,205161.0,21.9921,22.0892,21.9678,22.0811,205161.0
2020-11-03 14:00:00,27.3,27.36,27.17,27.2,211166.0,22.0811,22.1296,21.9759,22.0002,211166.0
2020-11-03 14:30:00,27.2,27.35,27.19,27.28,214205.0,22.0002,22.1215,21.9921,22.0649,214205.0
2020-11-03 15:00:00,27.29,27.3,27.18,27.22,112342.0,22.073,22.0811,21.984,22.0164,112342.0
2020-11-03 15:30:00,27.23,27.46,27.21,27.31,426242.0,22.0244,22.2105,22.0083,22.0892,426242.0
2020-11-04 09:30:00,27.23,27.36,27.05,27.25,143336.0,22.0244,22.1296,21.8789,22.0406,143336.0
2020-11-04 10:00:00,27.24,27.55,27.23,27.38,108630.0,22.0325,22.2833,22.0244,22.1458,108630.0
2020-11-04 10:30:00,27.37,27.46,27.23,27.45,69774.0,22.1377,22.2105,22.0244,22.2024,69774.0
2020-11-04 11:00:00,27.46,27.46,27.3,27.39,99967.0,22.2105,22.2105,22.0811,22.1539,99967.0
2020-11-04 11:30:00,27.4,27.45,27.31,27.33,95954.0,22.1619,22.2024,22.0892,22.1053,95954.0
2020-11-04 12:00:00,27.32,27.34,27.22,27.27,107421.0,22.0972,22.1134,22.0164,22.0568,107421.0
2020-11-04 12:30:00,27.26,27.26,27.13,27.14,50068.0,22.0487,22.0487,21.9436,21.9517,50068.0
2020-11-04 13:00:00,27.13,27.21,27.11,27.17,71670.0,21.9436,22.0083,21.9274,21.9759,71670.0
2020-11-04 13:30:00,27.18,27.21,26.98,27.03,176606.0,21.984,22.0083,21.8222,21.8627,176606.0
2020-11-04 14:00:00,27.04,27.11,27.01,27.1,214938.0,21.8708,21.9274,21.8465,21.9193,214938.0
2020-11-04 14:30:00,27.1,27.1,26.87,26.88,246837.0,21.9193,21.9193,21.7333,21.7414,246837.0
2020-11-04 15:00:00,26.89,26.91,26.7,26.72,225250.0,21.7494,21.7656,21.5958,21.6119,225250.0
2020-11-04 15:30:00,26.73,26.77,26.6,26.61,418730.0,21.62,21.6524,21.5149,21.523,418730.0
2020-11-05 09:30:00,27.35,28.09,27.27,27.4,335717.0,22.1215,22.72,22.0568,22.1619,335717.0
2020-11-05 10:00:00,27.42,27.59,27.18,27.5,372714.0,22.1781,22.3156,21.984,22.2428,372714.0
2020-11-05 10:30:00,27.5,27.74,27.45,27.73,145091.0,22.2428,22.437,22.2024,22.4289,145091.0
2020-11-05 11:00:00,27.73,27.77,27.56,27.56,140556.0,22.4289,22.4612,22.2914,22.2914,140556.0
2020-11-05 11:30:00,27.57,27.61,27.35,27.43,106520.0,22.2995,22.3318,22.1215,22.1862,106520.0
2020-11-05 12:00:00,27.42,27.44,27.25,27.35,98570.0,22.1781,22.1943,22.0406,22.1215,98570.0
2020-11-05 12:30:00,27.34,27.76,27.34,27.71,121295.0,22.1134,22.4531,22.1134,22.4127,121295.0
2020-11-05 13:00:00,27.72,27.83,27.67,27.73,140432.0,22.4208,22.5097,22.3803,22.4289,140432.0
2020-11-05 13:30:00,27.73,27.76,27.63,27.7,71604.0,22.4289,22.4531,22.348,22.4046,71604.0
2020-11-05 14:00:00,27.7,27.75,27.63,27.69,98944.0,22.4046,22.445,22.348,22.3965,98944.0
2020-11-05 14:30:00,27.69,27.7,27.58,27.61,157534.0,22.3965,22.4046,22.3075,22.3318,157534.0
2020-11-05 15:00:00,27.61,27.69,27.57,27.68,180540.0,22.3318,22.3965,22.2995,22.3884,180540.0
2020-11-05 15:30:00,27.69,27.7,27.48,27.49,317886.0,22.3965,22.4046,22.2267,22.2347,317886.0
2020-11-06 09:30:00,27.62,27.94,27.55,27.94,159626.0,22.3399,22.5987,22.2833,22.5987,159626.0
2020-11-06 10:00:00,27.94,27.98,27.77,27.84,93003.0,22.5987,22.6311,22.4612,22.5178,93003.0
2020-11-06 10:30:00,27.83,27.85,27.71,27.71,117671.0,22.5097,22.5259,22.4127,22.4127,117671.0
2020-11-06 11:00:00,27.72,27.73,27.44,27.51,329988.0,22.4208,22.4289,22.1943,22.2509,329988.0
2020-11-06 11:30:00,27.51,27.61,27.37,27.43,119586.0,22.2509,22.3318,22.1377,22.1862,119586.0
2020-11-06 12:00:00,27.43,27.47,27.38,27.39,83381.0,22.1862,22.2186,22.1458,22.1539,83381.0
2020-11-06 12:30:00,27.4,27.41,27.22,27.22,153715.0,22.1619,22.17,22.0164,22.0164,153715.0
2020-11-06 13:00:00,27.23,27.25,27.14,27.16,164033.0,22.0244,22.0406,21.9517,21.9678,164033.0
2020-11-06 13:30:00,27.16,27.16,27.06,27.08,113204.0,21.9678,21.9678,21.8869,21.9031,113204.0
2020-11-06 14:00:00,27.08,27.09,26.98,27.07,137342.0,21.9031,21.9112,21.8222,21.895,137342.0
2020-11-06 14:30:00,27.07,27.07,27.01,27.04,93538.0,21.895,21.895,21.8465,21.8708,93538.0
2020-11-06 15:00:00,27.04,27.04,26.95,26.98,142874.0,21.8708,21.8708,21.798,21.8222,142874.0
2020-11-06 15:30:00,26.98,27.02,26.8,26.81,620720.0,21.8222,21.8546,21.6767,21.6847,620720.0
2020-11-09 09:30:00,28.22,28.95,28.17,28.37,472837.0,22.8252,23.4156,22.7847,22.9465,472837.0
2020-11-09 10:00:00,28.4,28.45,27.7,27.82,366187.0,22.9708,23.0112,22.4046,22.5017,366187.0
2020-11-09 10:30:00,27.85,28.24,27.84,28.14,322900.0,22.5259,22.8414,22.5178,22.7605,322900.0
2020-11-09 11:00:00,28.15,28.16,27.67,27.74,127451.0,22.7686,22.7767,22.3803,22.437,127451.0
2020-11-09 11:30:00,27.78,27.84,27.62,27.68,150329.0,22.4693,22.5178,22.3399,22.3884,150329.0
2020-11-09 12:00:00,27.68,27.78,27.63,27.75,152283.0,22.3884,22.4693,22.348,22.445,152283.0
2020-11-09 12:30:00,27.75,27.79,27.58,27.6,139246.0,22.445,22.4774,22.3075,22.3237,139246.0
2020-11-09 13:00:00,27.6,27.74,27.58,27.68,118072.0,22.3237,22.437,22.3075,22.3884,118072.0
2020-11-09 13:30:00,27.68,27.69,27.47,27.5,226764.0,22.3884,22.3965,22.2186,22.2428,226764.0
2020-11-09 14:00:00,27.51,27.63,27.45,27.58,209528.0,22.2509,22.348,22.2024,22.3075,209528.0
2020-11-09 14:30:00,27.58,27.59,27.35,27.37,169166.0,22.3075,22.3156,22.1215,22.1377,169166.0
2020-11-09 15:00:00,27.37,27.41,27.09,27.11,225316.0,22.1377,22.17,21.9112,21.9274,225316.0
2020-11-09 15:30:00,27.11,27.2,26.61,26.63,812929.0,21.9274,22.0002,21.523,21.5391,812929.0
2020-11-10 09:30:00,26.67,27.23,26.61,27.11,243135.0,21.5715,22.0244,21.523,21.9274,243135.0
2020-11-10 10:00:00,27.11,27.27,27.06,27.26,154708.0,21.9274,22.0568,21.8869,22.0487,154708.0
2020-11-10 10:30:00,27.25,27.29,26.92,26.96,231705.0,22.0406,22.073,21.7737,21.8061,231705.0
2020-11-10 11:00:00,26.96,27.0,26.85,26.96,152029.0,21.8061,21.8384,21.7171,21.8061,152029.0
2020-11-10 11:30:00,26.96,27.02,26.86,26.92,262498.0,21.8061,21.8546,21.7252,21.7737,262498.0
2020-11-10 12:00:00,26.92,26.94,26.84,26.88,221880.0,21.7737,21.7899,21.709,21.7414,221880.0
2020-11-10 12:30:00,26.89,26.92,26.83,26.88,133124.0,21.7494,21.7737,21.7009,21.7414,133124.0
2020-11-10 13:00:00,26.87,26.91,26.8,26.81,114522.0,21.7333,21.7656,21.6767,21.6847,114522.0
2020-11-10 13:30:00,26.81,26.91,26.78,26.89,157682.0,21.6847,21.7656,21.6605,21.7494,157682.0
2020-11-10 14:00:00,26.89,27.06,26.85,27.01,163034.0,21.7494,21.8869,21.7171,21.8465,163034.0
2020-11-10 14:30:00,27.01,27.02,26.92,27.0,140897.0,21.8465,21.8546,21.7737,21.8384,140897.0
2020-11-10 15:00:00,27.0,27.03,26.92,27.03,310648.0,21.8384,21.8627,21.7737,21.8627,310648.0
2020-11-10 15:30:00,27.03,27.21,27.01,27.16,848551.0,21.8627,22.0083,21.8465,21.9678,848551.0
2020-11-11 09:30:00,27.31,27.58,27.17,27.45,220445.0,22.0892,22.3075,21.9759,22.2024,220445.0
2020-11-11 10:00:00,27.44,27.57,27.23,27.51,129594.0,22.1943,22.2995,22.0244,22.2509,129594.0
2020-11-11 10:30:00,27.51,27.7,27.44,27.65,109906.0,22.2509,22.4046,22.1943,22.3642,109906.0
2020-11-11 11:00:00,27.66,27.69,27.42,27.47,193376.0,22.3722,22.3965,22.1781,22.2186,193376.0
2020-11-11 11:30:00,27.47,27.53,27.44,27.46,92236.0,22.2186,22.2671,22.1943,22.2105,92236.0
2020-11-11 12:00:00,27.45,27.47,27.38,27.39,104613.0,22.2024,22.2186,22.1458,22.1539,104613.0
2020-11-11 12:30:00,27.39,27.46,27.36,27.41,119025.0,22.1539,22.2105,22.1296,22.17,119025.0
2020-11-11 13:00:00,27.41,27.47,27.28,27.32,302983.0,22.17,22.2186,22.0649,22.0972,302983.0
2020-11-11 13:30:00,27.32,27.33,27.11,27.21,138446.0,22.0972,22.1053,21.9274,22.0083,138446.0
2020-11-11 14:00:00,27.22,27.22,26.93,26.96,185413.0,22.0164,22.0164,21.7818,21.8061,185413.0
2020-11-11 14:30:00,26.96,27.01,26.74,26.76,279094.0,21.8061,21.8465,21.6281,21.6443,279094.0
2020-11-11 15:00:00,26.76,26.81,26.58,26.59,1108112.0,21.6443,21.6847,21.4987,21.5068,1108112.0
2020-11-11 15:30:00,26.59,26.66,26.32,26.46,1499753.0,21.5068,21.5634,21.2884,21.4016,1499753.0
2020-11-12 09:30:00,26.55,26.56,26.16,26.3,418939.0,21.4744,21.4825,21.159,21.2722,418939.0
2020-11-12 10:00:00,26.32,26.44,26.24,26.27,707548.0,21.2884,21.3855,21.2237,21.248,707548.0
2020-11-12 10:30:00,26.27,26.32,26.11,26.22,300666.0,21.248,21.2884,21.1186,21.2075,300666.0
2020-11-12 11:00:00,26.21,26.21,25.98,26.0,544618.0,21.1994,21.1994,21.0134,21.0296,544618.0
2020-11-12 11:30:00,26.0,26.02,25.77,25.96,536498.0,21.0296,21.0458,20.8436,20.9972,536498.0
2020-11-12 12:00:00,25.96,25.97,25.83,25.85,302406.0,20.9972,21.0053,20.8921,20.9083,302406.0
2020-11-12 12:30:00,25.84,25.98,25.84,25.84,181659.0,20.9002,21.0134,20.9002,20.9002,181659.0
2020-11-12 13:00:00,25.85,25.88,25.7,25.7,441996.0,20.9083,20.9325,20.7869,20.7869,441996.0
2020-11-12 13:30:00,25.7,25.77,25.65,25.76,247596.0,20.7869,20.8436,20.7465,20.8355,247596.0
2020-11-12 14:00:00,25.76,25.78,25.62,25.63,245339.0,20.8355,20.8516,20.7222,20.7303,245339.0
2020-11-12 14:30:00,25.62,25.65,25.49,25.55,349562.0,20.7222,20.7465,20.6171,20.6656,349562.0
2020-11-12 15:00:00,25.54,25.64,25.47,25.61,403487.0,20.6575,20.7384,20.6009,20.7141,403487.0
2020-11-12 15:30:00,25.62,25.66,25.53,25.57,996054.0,20.7222,20.7546,20.6494,20.6818,996054.0
2020-11-13 09:30:00,25.63,25.89,25.43,25.46,945721.0,20.7303,20.9406,20.5686,20.5928,945721.0
2020-11-13 10:00:00,25.46,25.49,25.18,25.26,756707.0,20.5928,20.6171,20.3663,20.4311,756707.0
2020-11-13 10:30:00,25.25,25.29,25.08,25.18,1088903.0,20.423,20.4553,20.2855,20.3663,1088903.0
2020-11-13 11:00:00,25.18,25.26,25.14,25.24,531713.0,20.3663,20.4311,20.334,20.4149,531713.0
2020-11-13 11:30:00,25.24,25.24,24.94,24.96,1153098.0,20.4149,20.4149,20.1722,20.1884,1153098.0
2020-11-13 12:00:00,24.96,25.03,24.92,24.93,1152034.0,20.1884,20.245,20.156,20.1641,1152034.0
2020-11-13 12:30:00,24.93,25.09,24.85,24.98,811958.0,20.1641,20.2936,20.0994,20.2046,811958.0
2020-11-13 13:00:00,24.98,25.17,24.85,25.12,1422230.0,20.2046,20.3583,20.0994,20.3178,1422230.0
2020-11-13 13:30:00,25.12,25.45,25.08,25.24,480039.0,20.3178,20.5847,20.2855,20.4149,480039.0
2020-11-13 14:00:00,25.24,25.39,25.24,25.38,358609.0,20.4149,20.5362,20.4149,20.5281,358609.0
2020-11-13 14:30:00,25.39,25.5,25.37,25.48,427132.0,20.5362,20.6252,20.52,20.609,427132.0
2020-11-13 15:00:00,25.48,25.48,25.4,25.44,446225.0,20.609,20.609,20.5443,20.5766,446225.0
2020-11-13 15:30:00,25.44,25.61,25.43,25.46,1060657.0,20.5766,20.7141,20.5686,20.5928,1060657.0
2020-11-16 09:30:00,25.95,26.17,25.78,25.86,916556.0,20.9891,21.1671,20.8516,20.9164,916556.0
2020-11-16 10:00:00,25.84,25.91,25.65,25.67,229657.0,20.9002,20.9568,20.7465,20.7627,229657.0
2020-11-16 10:30:00,25.66,26.0,25.61,25.96,412031.0,20.7546,21.0296,20.7141,20.9972,412031.0
2020-11-16 11:00:00,25.96,26.08,25.93,25.94,243538.0,20.9972,21.0943,20.973,20.9811,243538.0
2020-11-16 11:30:00,25.93,26.01,25.89,25.93,197623.0,20.973,21.0377,20.9406,20.973,197623.0
2020-11-16 12:00:00,25.94,25.95,25.85,25.86,132701.0,20.9811,20.9891,20.9083,20.9164,132701.0
2020-11-16 12:30:00,25.87,25.93,25.85,25.89,121335.0,20.9244,20.973,20.9083,20.9406,121335.0
2020-11-16 13:00:00,25.88,26.02,25.85,25.98,262167.0,20.9325,21.0458,20.9083,21.0134,262167.0
2020-11-16 13:30:00,25.99,26.02,25.95,25.99,143640.0,21.0215,21.0458,20.9891,21.0215,143640.0
2020-11-16 14:00:00,25.99,26.03,25.9,25.98,698259.0,21.0215,21.0539,20.9487,21.0134,698259.0
2020-11-16 14:30:00,25.98,26.06,25.98,26.0,2023613.0,21.0134,21.0781,21.0134,21.0296,2023613.0
2020-11-16 15:00:00,26.01,26.19,25.97,26.13,803222.0,21.0377,21.1833,21.0053,21.1347,803222.0
2020-11-16 15:30:00,26.12,26.2,26.08,26.09,890058.0,21.1266,21.1914,21.0943,21.1024,890058.0
2020-11-17 09:30:00,25.91,26.0,25.66,25.84,259025.0,20.9568,21.0296,20.7546,20.9002,259025.0
2020-11-17 10:00:00,25.82,25.86,25.68,25.84,152231.0,20.884,20.9164,20.7708,20.9002,152231.0
2020-11-17 10:30:00,25.84,25.94,25.84,25.86,106665.0,20.9002,20.9811,20.9002,20.9164,106665.0
2020-11-17 11:00:00,25.86,25.93,25.85,25.91,120132.0,20.9164,20.973,20.9083,20.9568,120132.0
2020-11-17 11:30:00,25.91,25.95,25.8,25.84,135434.0,20.9568,20.9891,20.8678,20.9002,135434.0
2020-11-17 12:00:00,25.84,25.91,25.83,25.88,165617.0,20.9002,20.9568,20.8921,20.9325,165617.0
2020-11-17 12:30:00,25.88,26.03,25.85,25.98,135865.0,20.9325,21.0539,20.9083,21.0134,135865.0
2020-11-17 13:00:00,25.97,26.04,25.94,26.04,93841.0,21.0053,21.0619,20.9811,21.0619,93841.0
2020-11-17 13:30:00,26.03,26.08,25.99,26.02,107488.0,21.0539,21.0943,21.0215,21.0458,107488.0
2020-11-17 14:00:00,26.01,26.1,25.97,25.98,162723.0,21.0377,21.1105,21.0053,21.0134,162723.0
2020-11-17 14:30:00,25.98,25.98,25.89,25.93,129705.0,21.0134,21.0134,20.9406,20.973,129705.0
2020-11-17 15:00:00,25.92,25.98,25.89,25.94,170598.0,20.9649,21.0134,20.9406,20.9811,170598.0
2020-11-17 15:30:00,25.95,25.95,25.84,25.9,361725.0,20.9891,20.9891,20.9002,20.9487,361725.0
2020-11-18 09:30:00,25.94,26.1,25.78,26.08,228701.0,20.9811,21.1105,20.8516,21.0943,228701.0
2020-11-18 10:00:00,26.08,26.23,26.06,26.21,200119.0,21.0943,21.2156,21.0781,21.1994,200119.0
2020-11-18 10:30:00,26.21,26.32,26.2,26.25,194514.0,21.1994,21.2884,21.1914,21.2318,194514.0
2020-11-18 11:00:00,26.25,26.38,26.24,26.35,96216.0,21.2318,21.3369,21.2237,21.3127,96216.0
2020-11-18 11:30:00,26.36,26.36,26.25,26.26,138610.0,21.3208,21.3208,21.2318,21.2399,138610.0
2020-11-18 12:00:00,26.26,26.27,26.14,26.2,116915.0,21.2399,21.248,21.1428,21.1914,116915.0
2020-11-18 12:30:00,26.21,26.21,26.11,26.17,141928.0,21.1994,21.1994,21.1186,21.1671,141928.0
2020-11-18 13:00:00,26.17,26.28,26.15,26.23,94228.0,21.1671,21.2561,21.1509,21.2156,94228.0
2020-11-18 13:30:00,26.23,26.25,26.16,26.25,140700.0,21.2156,21.2318,21.159,21.2318,140700.0
2020-11-18 14:00:00,26.26,26.28,26.09,26.09,262663.0,21.2399,21.2561,21.1024,21.1024,262663.0
2020-11-18 14:30:00,26.1,26.26,26.05,26.17,193175.0,21.1105,21.2399,21.07,21.1671,193175.0
2020-11-18 15:00:00,26.17,26.18,26.05,26.05,148132.0,21.1671,21.1752,21.07,21.07,148132.0
2020-11-18 15:30:00,26.05,26.06,25.89,25.89,392174.0,21.07,21.0781,20.9406,20.9406,392174.0
2020-11-19 09:30:00,25.78,25.94,25.52,25.74,294340.0,20.8516,20.9811,20.6413,20.8193,294340.0
2020-11-19 10:00:00,25.72,25.84,25.7,25.76,115524.0,20.8031,20.9002,20.7869,20.8355,115524.0
2020-11-19 10:30:00,25.76,25.84,25.69,25.7,232760.0,20.8355,20.9002,20.7788,20.7869,232760.0
2020-11-19 11:00:00,25.7,25.85,25.67,25.81,136500.0,20.7869,20.9083,20.7627,20.8759,136500.0
2020-11-19 11:30:00,25.81,25.83,25.58,25.62,147646.0,20.8759,20.8921,20.6899,20.7222,147646.0
2020-11-19 12:00:00,25.62,25.66,25.47,25.58,248732.0,20.7222,20.7546,20.6009,20.6899,248732.0
2020-11-19 12:30:00,25.57,25.61,25.52,25.54,115376.0,20.6818,20.7141,20.6413,20.6575,115376.0
2020-11-19 13:00:00,25.54,25.62,25.53,25.59,95735.0,20.6575,20.7222,20.6494,20.698,95735.0
2020-11-19 13:30:00,25.6,25.61,25.55,25.59,92644.0,20.7061,20.7141,20.6656,20.698,92644.0
2020-11-19 14:00:00,25.58,25.64,25.56,25.61,67267.0,20.6899,20.7384,20.6737,20.7141,67267.0
2020-11-19 14:30:00,25.61,25.75,25.6,25.64,114992.0,20.7141,20.8274,20.7061,20.7384,114992.0
2020-11-19 15:00:00,25.64,25.75,25.63,25.68,111067.0,20.7384,20.8274,20.7303,20.7708,111067.0
2020-11-19 15:30:00,25.69,25.8,25.67,25.79,290837.0,20.7788,20.8678,20.7627,20.8597,290837.0
2020-11-20 09:30:00,25.62,25.77,25.48,25.75,343943.0,20.7222,20.8436,20.609,20.8274,343943.0
2020-11-20 10:00:00,25.76,25.77,25.58,25.69,156193.0,20.8355,20.8436,20.6899,20.7788,156193.0
2020-11-20 10:30:00,25.69,25.76,25.64,25.74,147408.0,20.7788,20.8355,20.7384,20.8193,147408.0
2020-11-20 11:00:00,25.74,25.76,25.67,25.72,113735.0,20.8193,20.8355,20.7627,20.8031,113735.0
2020-11-20 11:30:00,25.71,25.75,25.68,25.69,100045.0,20.795,20.8274,20.7708,20.7788,100045.0
2020-11-20 12:00:00,25.69,25.73,25.66,25.68,90531.0,20.7788,20.8112,20.7546,20.7708,90531.0
2020-11-20 12:30:00,25.68,25.69,25.62,25.63,84063.0,20.7708,20.7788,20.7222,20.7303,84063.0
2020-11-20 13:00:00,25.64,25.67,25.61,25.61,71820.0,20.7384,20.7627,20.7141,20.7141,71820.0
2020-11-20 13:30:00,25.61,25.64,25.56,25.62,114547.0,20.7141,20.7384,20.6737,20.7222,114547.0
2020-11-20 14:00:00,25.62,25.68,25.6,25.62,105048.0,20.7222,20.7708,20.7061,20.7222,105048.0
2020-11-20 14:30:00,25.63,25.64,25.58,25.62,94266.0,20.7303,20.7384,20.6899,20.7222,94266.0
2020-11-20 15:00:00,25.63,25.64,25.55,25.58,169407.0,20.7303,20.7384,20.6656,20.6899,169407.0
2020-11-20 15:30:00,25.58,25.8,25.56,25.69,517159.0,20.6899,20.8678,20.6737,20.7788,517159.0
2020-11-23 09:30:00,25.76,26.03,25.67,26.0,238826.0,20.8355,21.0539,20.7627,21.0296,238826.0
2020-11-23 10:00:00,26.0,26.08,25.97,26.05,275797.0,21.0296,21.0943,21.0053,21.07,275797.0
2020-11-23 10:30:00,26.04,26.12,26.01,26.05,164551.0,21.0619,21.1266,21.0377,21.07,164551.0
2020-11-23 11:00:00,26.06,26.1,25.99,26.08,115692.0,21.0781,21.1105,21.0215,21.0943,115692.0
2020-11-23 11:30:00,26.08,26.26,26.06,26.26,273839.0,21.0943,21.2399,21.0781,21.2399,273839.0
2020-11-23 12:00:00,26.26,26.26,26.16,26.21,99903.0,21.2399,21.2399,21.159,21.1994,99903.0
2020-11-23 12:30:00,26.21,26.27,26.16,26.2,79567.0,21.1994,21.248,21.159,21.1914,79567.0
2020-11-23 13:00:00,26.2,26.22,26.14,26.14,74170.0,21.1914,21.2075,21.1428,21.1428,74170.0
2020-11-23 13:30:00,26.14,26.17,26.08,26.12,70227.0,21.1428,21.1671,21.0943,21.1266,70227.0
2020-11-23 14:00:00,26.12,26.28,26.12,26.25,183251.0,21.1266,21.2561,21.1266,21.2318,183251.0
2020-11-23 14:30:00,26.25,26.42,26.25,26.42,118882.0,21.2318,21.3693,21.2318,21.3693,118882.0
2020-11-23 15:00:00,26.42,26.43,26.23,26.23,165392.0,21.3693,21.3774,21.2156,21.2156,165392.0
2020-11-23 15:30:00,26.24,26.24,26.04,26.16,543148.0,21.2237,21.2237,21.0619,21.159,543148.0
2020-11-24 09:30:00,26.54,26.87,26.5,26.86,362357.0,21.4664,21.7333,21.434,21.7252,362357.0
2020-11-24 10:00:00,26.86,26.88,26.66,26.8,202264.0,21.7252,21.7414,21.5634,21.6767,202264.0
2020-11-24 10:30:00,26.8,26.91,26.7,26.89,197927.0,21.6767,21.7656,21.5958,21.7494,197927.0
2020-11-24 11:00:00,26.9,26.97,26.79,26.96,162353.0,21.7575,21.8142,21.6686,21.8061,162353.0
2020-11-24 11:30:00,26.95,27.05,26.91,27.02,119179.0,21.798,21.8789,21.7656,21.8546,119179.0
2020-11-24 12:00:00,27.02,27.04,26.96,26.96,111475.0,21.8546,21.8708,21.8061,21.8061,111475.0
2020-11-24 12:30:00,26.96,26.98,26.78,26.85,111991.0,21.8061,21.8222,21.6605,21.7171,111991.0
2020-11-24 13:00:00,26.86,26.94,26.82,26.83,114633.0,21.7252,21.7899,21.6928,21.7009,114633.0
2020-11-24 13:30:00,26.83,26.92,26.78,26.78,104506.0,21.7009,21.7737,21.6605,21.6605,104506.0
2020-11-24 14:00:00,26.78,26.82,26.7,26.72,138615.0,21.6605,21.6928,21.5958,21.6119,138615.0
2020-11-24 14:30:00,26.72,26.75,26.66,26.67,112844.0,21.6119,21.6362,21.5634,21.5715,112844.0
2020-11-24 15:00:00,26.67,26.7,26.61,26.63,125910.0,21.5715,21.5958,21.523,21.5391,125910.0
2020-11-24 15:30:00,26.64,26.68,26.56,26.58,413954.0,21.5472,21.5796,21.4825,21.4987,413954.0
2020-11-25 09:30:00,26.65,26.78,26.24,26.53,302642.0,21.5553,21.6605,21.2237,21.4583,302642.0
2020-11-25 10:00:00,26.52,26.76,26.47,26.74,131255.0,21.4502,21.6443,21.4097,21.6281,131255.0
2020-11-25 10:30:00,26.74,26.86,26.64,26.7,187548.0,21.6281,21.7252,21.5472,21.5958,187548.0
2020-11-25 11:00:00,26.69,26.69,26.5,26.59,101917.0,21.5877,21.5877,21.434,21.5068,101917.0
2020-11-25 11:30:00,26.59,26.81,26.58,26.8,154294.0,21.5068,21.6847,21.4987,21.6767,154294.0
2020-11-25 12:00:00,26.8,26.89,26.77,26.78,144504.0,21.6767,21.7494,21.6524,21.6605,144504.0
2020-11-25 12:30:00,26.78,26.88,26.77,26.83,108557.0,21.6605,21.7414,21.6524,21.7009,108557.0
2020-11-25 13:00:00,26.83,26.89,26.8,26.89,105115.0,21.7009,21.7494,21.6767,21.7494,105115.0
2020-11-25 13:30:00,26.89,26.92,26.77,26.79,142210.0,21.7494,21.7737,21.6524,21.6686,142210.0
2020-11-25 14:00:00,26.79,26.89,26.78,26.87,114503.0,21.6686,21.7494,21.6605,21.7333,114503.0
2020-11-25 14:30:00,26.86,26.9,26.81,26.82,81552.0,21.7252,21.7575,21.6847,21.6928,81552.0
2020-11-25 15:00:00,26.82,26.9,26.79,26.82,135100.0,21.6928,21.7575,21.6686,21.6928,135100.0
2020-11-25 15:30:00,26.81,26.94,26.78,26.94,536536.0,21.6847,21.7899,21.6605,21.7899,536536.0
2020-11-27 09:30:00,26.93,27.0,26.73,26.88,219323.0,21.7818,21.8384,21.62,21.7414,219323.0
2020-11-27 10:00:00,26.87,26.93,26.84,26.85,162304.0,21.7333,21.7818,21.709,21.7171,162304.0
2020-11-27 10:30:00,26.85,26.85,26.64,26.64,165365.0,21.7171,21.7171,21.5472,21.5472,165365.0
2020-11-27 11:00:00,26.63,26.69,26.44,26.46,170314.0,21.5391,21.5877,21.3855,21.4016,170314.0
2020-11-27 11:30:00,26.46,26.53,26.4,26.49,94224.0,21.4016,21.4583,21.3531,21.4259,94224.0
2020-11-27 12:00:00,26.49,26.6,26.48,26.51,129535.0,21.4259,21.5149,21.4178,21.4421,129535.0
2020-11-27 12:30:00,26.51,26.62,26.49,26.59,196511.0,21.4421,21.5311,21.4259,21.5068,196511.0
2020-11-30 09:30:00,26.58,26.8,26.53,26.76,326470.0,21.4987,21.6767,21.4583,21.6443,326470.0
2020-11-30 10:00:00,26.75,26.89,26.69,26.77,365451.0,21.6362,21.7494,21.5877,21.6524,365451.0
2020-11-30 10:30:00,26.77,27.02,26.76,27.01,511038.0,21.6524,21.8546,21.6443,21.8465,511038.0
2020-11-30 11:00:00,27.01,27.03,26.78,26.89,298592.0,21.8465,21.8627,21.6605,21.7494,298592.0
2020-11-30 11:30:00,26.89,26.91,26.8,26.82,186664.0,21.7494,21.7656,21.6767,21.6928,186664.0
2020-11-30 12:00:00,26.82,27.04,26.81,27.04,116381.0,21.6928,21.8708,21.6847,21.8708,116381.0
2020-11-30 12:30:00,27.04,27.12,26.99,26.99,275195.0,21.8708,21.9355,21.8303,21.8303,275195.0
2020-11-30 13:00:00,27.0,27.08,26.97,27.04,131880.0,21.8384,21.9031,21.8142,21.8708,131880.0
2020-11-30 13:30:00,27.05,27.07,26.99,27.05,227521.0,21.8789,21.895,21.8303,21.8789,227521.0
2020-11-30 14:00:00,27.05,27.11,27.03,27.06,285021.0,21.8789,21.9274,21.8627,21.8869,285021.0
2020-11-30 14:30:00,27.07,27.21,27.05,27.21,164851.0,21.895,22.0083,21.8789,22.0083,164851.0
2020-11-30 15:00:00,27.21,27.29,27.19,27.25,449027.0,22.0083,22.073,21.9921,22.0406,449027.0
2020-11-30 15:30:00,27.25,27.5,27.24,27.49,1137493.0,22.0406,22.2428,22.0325,22.2347,1137493.0
2020-12-01 09:30:00,27.57,27.87,27.32,27.6,289677.0,22.2995,22.5421,22.0972,22.3237,289677.0
2020-12-01 10:00:00,27.61,27.68,27.45,27.5,296601.0,22.3318,22.3884,22.2024,22.2428,296601.0
2020-12-01 10:30:00,27.49,27.57,27.37,27.39,139667.0,22.2347,22.2995,22.1377,22.1539,139667.0
2020-12-01 11:00:00,27.39,27.5,27.35,27.39,172042.0,22.1539,22.2428,22.1215,22.1539,172042.0
2020-12-01 11:30:00,27.39,27.39,27.26,27.31,132697.0,22.1539,22.1539,22.0487,22.0892,132697.0
2020-12-01 12:00:00,27.31,27.34,27.16,27.16,141742.0,22.0892,22.1134,21.9678,21.9678,141742.0
2020-12-01 12:30:00,27.16,27.19,27.1,27.17,146896.0,21.9678,21.9921,21.9193,21.9759,146896.0
2020-12-01 13:00:00,27.18,27.3,27.17,27.27,196268.0,21.984,22.0811,21.9759,22.0568,196268.0
2020-12-01 13:30:00,27.26,27.3,27.21,27.25,123763.0,22.0487,22.0811,22.0083,22.0406,123763.0
2020-12-01 14:00:00,27.25,27.31,27.22,27.3,141261.0,22.0406,22.0892,22.0164,22.0811,141261.0
2020-12-01 14:30:00,27.3,27.36,27.26,27.28,122954.0,22.0811,22.1296,22.0487,22.0649,122954.0
2020-12-01 15:00:00,27.28,27.35,27.25,27.35,199130.0,22.0649,22.1215,22.0406,22.1215,199130.0
2020-12-01 15:30:00,27.35,27.35,27.24,27.24,369442.0,22.1215,22.1215,22.0325,22.0325,369442.0
2020-12-02 09:30:00,27.15,27.44,27.09,27.36,223861.0,21.9597,22.1943,21.9112,22.1296,223861.0
2020-12-02 10:00:00,27.37,27.41,27.11,27.12,122049.0,22.1377,22.17,21.9274,21.9355,122049.0
2020-12-02 10:30:00,27.13,27.16,27.01,27.02,127994.0,21.9436,21.9678,21.8465,21.8546,127994.0
2020-12-02 11:00:00,27.02,27.1,26.95,27.1,139304.0,21.8546,21.9193,21.798,21.9193,139304.0
2020-12-02 11:30:00,27.1,27.11,27.03,27.08,143224.0,21.9193,21.9274,21.8627,21.9031,143224.0
2020-12-02 12:00:00,27.09,27.23,27.09,27.14,87482.0,21.9112,22.0244,21.9112,21.9517,87482.0
2020-12-02 12:30:00,27.15,27.3,27.14,27.3,107094.0,21.9597,22.0811,21.9517,22.0811,107094.0
2020-12-02 13:00:00,27.31,27.34,27.18,27.28,121379.0,22.0892,22.1134,21.984,22.0649,121379.0
2020-12-02 13:30:00,27.29,27.38,27.27,27.32,98788.0,22.073,22.1458,22.0568,22.0972,98788.0
2020-12-02 14:00:00,27.31,27.33,27.24,27.32,85309.0,22.0892,22.1053,22.0325,22.0972,85309.0
2020-12-02 14:30:00,27.32,27.38,27.31,27.34,114199.0,22.0972,22.1458,22.0892,22.1134,114199.0
2020-12-02 15:00:00,27.34,27.42,27.34,27.35,118985.0,22.1134,22.1781,22.1134,22.1215,118985.0
2020-12-02 15:30:00,27.33,27.44,27.32,27.43,473127.0,22.1053,22.1943,22.0972,22.1862,473127.0
2020-12-03 09:30:00,27.44,27.85,27.44,27.76,260040.0,22.1943,22.5259,22.1943,22.4531,260040.0
2020-12-03 10:00:00,27.77,28.07,27.77,28.02,209888.0,22.4612,22.7039,22.4612,22.6634,209888.0
2020-12-03 10:30:00,28.01,28.11,27.98,28.04,115848.0,22.6553,22.7362,22.6311,22.6796,115848.0
2020-12-03 11:00:00,28.04,28.11,27.97,28.09,117419.0,22.6796,22.7362,22.623,22.72,117419.0
2020-12-03 11:30:00,28.09,28.11,27.98,28.02,126594.0,22.72,22.7362,22.6311,22.6634,126594.0
2020-12-03 12:00:00,28.03,28.05,27.99,28.01,102297.0,22.6715,22.6877,22.6392,22.6553,102297.0
2020-12-03 12:30:00,28.0,28.06,27.91,28.03,154023.0,22.6472,22.6958,22.5745,22.6715,154023.0
2020-12-03 13:00:00,28.02,28.07,27.85,27.88,201008.0,22.6634,22.7039,22.5259,22.5502,201008.0
2020-12-03 13:30:00,27.88,27.89,27.78,27.8,151280.0,22.5502,22.5583,22.4693,22.4855,151280.0
2020-12-03 14:00:00,27.79,27.95,27.76,27.94,139723.0,22.4774,22.6068,22.4531,22.5987,139723.0
2020-12-03 14:30:00,27.94,27.94,27.87,27.89,117350.0,22.5987,22.5987,22.5421,22.5583,117350.0
2020-12-03 15:00:00,27.89,28.13,27.89,28.09,286334.0,22.5583,22.7524,22.5583,22.72,286334.0
2020-12-03 15:30:00,28.08,28.1,27.93,28.08,544463.0,22.712,22.7281,22.5906,22.712,544463.0
2020-12-04 09:30:00,28.23,28.47,28.13,28.46,235109.0,22.8333,23.0274,22.7524,23.0193,235109.0
2020-12-04 10:00:00,28.46,28.51,28.41,28.5,346814.0,23.0193,23.0598,22.9789,23.0517,346814.0
2020-12-04 10:30:00,28.49,28.54,28.44,28.51,164375.0,23.0436,23.084,23.0031,23.0598,164375.0
2020-12-04 11:00:00,28.52,28.91,28.5,28.77,425833.0,23.0678,23.3833,23.0517,23.27,425833.0
2020-12-04 11:30:00,28.78,28.93,28.73,28.79,261481.0,23.2781,23.3995,23.2377,23.2862,261481.0
2020-12-04 12:00:00,28.79,28.9,28.76,28.86,277876.0,23.2862,23.3752,23.262,23.3428,277876.0
2020-12-04 12:30:00,28.86,29.01,28.85,29.0,226754.0,23.3428,23.4642,23.3348,23.4561,226754.0
2020-12-04 13:00:00,28.99,29.03,28.92,28.99,225891.0,23.448,23.4803,23.3914,23.448,225891.0
2020-12-04 13:30:00,28.99,29.12,28.92,29.08,287658.0,23.448,23.5531,23.3914,23.5208,287658.0
2020-12-04 14:00:00,29.08,29.12,29.03,29.08,180770.0,23.5208,23.5531,23.4803,23.5208,180770.0
2020-12-04 14:30:00,29.08,29.13,29.07,29.12,184938.0,23.5208,23.5612,23.5127,23.5531,184938.0
2020-12-04 15:00:00,29.12,29.15,29.05,29.08,197329.0,23.5531,23.5774,23.4965,23.5208,197329.0
2020-12-04 15:30:00,29.08,29.16,29.01,29.15,712706.0,23.5208,23.5855,23.4642,23.5774,712706.0
2020-12-07 09:30:00,29.14,29.72,29.03,29.71,338475.0,23.5693,24.0384,23.4803,24.0303,338475.0
2020-12-07 10:00:00,29.71,29.82,29.5,29.51,304802.0,24.0303,24.1193,23.8605,23.8686,304802.0
2020-12-07 10:30:00,29.51,29.59,29.48,29.56,184471.0,23.8686,23.9333,23.8443,23.909,184471.0
2020-12-07 11:00:00,29.56,29.6,29.45,29.48,162941.0,23.909,23.9414,23.8201,23.8443,162941.0
2020-12-07 11:30:00,29.48,29.55,29.46,29.54,219229.0,23.8443,23.9009,23.8281,23.8928,219229.0
2020-12-07 12:00:00,29.54,29.58,29.49,29.52,164451.0,23.8928,23.9252,23.8524,23.8767,164451.0
2020-12-07 12:30:00,29.51,29.52,29.42,29.43,154254.0,23.8686,23.8767,23.7958,23.8039,154254.0
2020-12-07 13:00:00,29.42,29.46,29.24,29.25,333697.0,23.7958,23.8281,23.6502,23.6583,333697.0
2020-12-07 13:30:00,29.24,29.33,29.21,29.32,116917.0,23.6502,23.723,23.6259,23.7149,116917.0
2020-12-07 14:00:00,29.33,29.37,29.22,29.24,99480.0,23.723,23.7553,23.634,23.6502,99480.0
2020-12-07 14:30:00,29.24,29.4,29.23,29.4,290679.0,23.6502,23.7796,23.6421,23.7796,290679.0
2020-12-07 15:00:00,29.4,29.53,29.39,29.48,454800.0,23.7796,23.8848,23.7715,23.8443,454800.0
2020-12-07 15:30:00,29.48,29.54,29.3,29.5,1026497.0,23.8443,23.8928,23.6987,23.8605,1026497.0
2020-12-08 09:30:00,29.4,30.15,29.36,29.82,583858.0,23.7796,24.3862,23.7473,24.1193,583858.0
2020-12-08 10:00:00,29.81,30.02,29.75,30.0,235569.0,24.1112,24.2811,24.0627,24.2649,235569.0
2020-12-08 10:30:00,30.0,30.06,29.91,30.04,230625.0,24.2649,24.3134,24.1921,24.2973,230625.0
2020-12-08 11:00:00,30.04,30.22,30.04,30.09,420906.0,24.2973,24.4429,24.2973,24.3377,420906.0
2020-12-08 11:30:00,30.1,30.13,29.92,29.94,269587.0,24.3458,24.3701,24.2002,24.2164,269587.0
2020-12-08 12:00:00,29.94,30.06,29.91,30.05,241039.0,24.2164,24.3134,24.1921,24.3053,241039.0
2020-12-08 12:30:00,30.05,30.1,29.95,29.99,150339.0,24.3053,24.3458,24.2245,24.2568,150339.0
2020-12-08 13:00:00,29.98,30.19,29.85,30.11,410971.0,24.2487,24.4186,24.1436,24.3539,410971.0
2020-12-08 13:30:00,30.11,30.17,30.06,30.16,182320.0,24.3539,24.4024,24.3134,24.3943,182320.0
2020-12-08 14:00:00,30.16,30.2,30.07,30.18,236493.0,24.3943,24.4267,24.3215,24.4105,236493.0
2020-12-08 14:30:00,30.19,30.28,30.09,30.12,381641.0,24.4186,24.4914,24.3377,24.362,381641.0
2020-12-08 15:00:00,30.12,30.16,29.7,29.81,790685.0,24.362,24.3943,24.0223,24.1112,790685.0
2020-12-08 15:30:00,29.8,30.19,29.8,30.16,988567.0,24.1031,24.4186,24.1031,24.3943,988567.0
2020-12-09 09:30:00,30.26,30.59,30.26,30.57,468836.0,24.4752,24.7421,24.4752,24.7259,468836.0
2020-12-09 10:00:00,30.57,30.57,30.23,30.27,200980.0,24.7259,24.7259,24.4509,24.4833,200980.0
2020-12-09 10:30:00,30.27,30.36,30.23,30.24,163733.0,24.4833,24.5561,24.4509,24.459,163733.0
2020-12-09 11:00:00,30.23,30.34,30.21,30.32,195608.0,24.4509,24.5399,24.4348,24.5237,195608.0
2020-12-09 11:30:00,30.32,30.47,30.29,30.47,162082.0,24.5237,24.6451,24.4995,24.6451,162082.0
2020-12-09 12:00:00,30.46,30.46,30.31,30.36,114921.0,24.637,24.637,24.5156,24.5561,114921.0
2020-12-09 12:30:00,30.35,30.4,30.29,30.4,169997.0,24.548,24.5884,24.4995,24.5884,169997.0
2020-12-09 13:00:00,30.39,30.43,30.32,30.38,154871.0,24.5804,24.6127,24.5237,24.5723,154871.0
2020-12-09 13:30:00,30.38,30.43,30.33,30.35,154399.0,24.5723,24.6127,24.5318,24.548,154399.0
2020-12-09 14:00:00,30.36,30.54,30.35,30.51,221671.0,24.5561,24.7017,24.548,24.6774,221671.0
2020-12-09 14:30:00,30.51,30.55,30.45,30.52,206588.0,24.6774,24.7098,24.6289,24.6855,206588.0
2020-12-09 15:00:00,30.52,30.6,30.48,30.54,150879.0,24.6855,24.7502,24.6531,24.7017,150879.0
2020-12-09 15:30:00,30.54,30.62,30.28,30.36,1250448.0,24.7017,24.7664,24.4914,24.5561,1250448.0
2020-12-10 09:30:00,30.25,30.32,29.98,30.31,253019.0,24.4671,24.5237,24.2487,24.5156,253019.0
2020-12-10 10:00:00,30.3,30.34,30.09,30.25,373459.0,24.5076,24.5399,24.3377,24.4671,373459.0
2020-12-10 10:30:00,30.26,30.3,30.15,30.23,175951.0,24.4752,24.5076,24.3862,24.4509,175951.0
2020-12-10 11:00:00,30.24,30.29,30.2,30.22,75038.0,24.459,24.4995,24.4267,24.4429,75038.0
2020-12-10 11:30:00,30.22,30.25,30.17,30.2,157509.0,24.4429,24.4671,24.4024,24.4267,157509.0
2020-12-10 12:00:00,30.2,30.26,30.2,30.25,82793.0,24.4267,24.4752,24.4267,24.4671,82793.0
2020-12-10 12:30:00,30.25,30.31,30.24,30.3,78924.0,24.4671,24.5156,24.459,24.5076,78924.0
2020-12-10 13:00:00,30.3,30.39,30.28,30.37,86127.0,24.5076,24.5804,24.4914,24.5642,86127.0
2020-12-10 13:30:00,30.38,30.43,30.27,30.28,87317.0,24.5723,24.6127,24.4833,24.4914,87317.0
2020-12-10 14:00:00,30.27,30.29,30.16,30.19,118790.0,24.4833,24.4995,24.3943,24.4186,118790.0
2020-12-10 14:30:00,30.18,30.21,30.09,30.12,99952.0,24.4105,24.4348,24.3377,24.362,99952.0
2020-12-10 15:00:00,30.13,30.23,30.12,30.23,157832.0,24.3701,24.4509,24.362,24.4509,157832.0
2020-12-10 15:30:00,30.23,30.35,30.23,30.29,475959.0,24.4509,24.548,24.4509,24.4995,475959.0
2020-12-11 09:30:00,30.19,30.44,30.15,30.4,287141.0,24.4186,24.6208,24.3862,24.5884,287141.0
2020-12-11 10:00:00,30.39,30.49,30.25,30.26,212201.0,24.5804,24.6612,24.4671,24.4752,212201.0
2020-12-11 10:30:00,30.26,30.44,30.26,30.38,135762.0,24.4752,24.6208,24.4752,24.5723,135762.0
2020-12-11 11:00:00,30.38,30.48,30.33,30.48,201250.0,24.5723,24.6531,24.5318,24.6531,201250.0
2020-12-11 11:30:00,30.48,30.58,30.38,30.46,250611.0,24.6531,24.734,24.5723,24.637,250611.0
2020-12-11 12:00:00,30.46,30.55,30.29,30.29,211365.0,24.637,24.7098,24.4995,24.4995,211365.0
2020-12-11 12:30:00,30.29,30.3,30.14,30.21,203715.0,24.4995,24.5076,24.3781,24.4348,203715.0
2020-12-11 13:00:00,30.21,30.28,30.14,30.28,103039.0,24.4348,24.4914,24.3781,24.4914,103039.0
2020-12-11 13:30:00,30.29,30.31,30.16,30.17,101830.0,24.4995,24.5156,24.3943,24.4024,101830.0
2020-12-11 14:00:00,30.17,30.23,30.12,30.18,167065.0,24.4024,24.4509,24.362,24.4105,167065.0
2020-12-11 14:30:00,30.17,30.29,30.15,30.2,167361.0,24.4024,24.4995,24.3862,24.4267,167361.0
2020-12-11 15:00:00,30.21,30.33,30.17,30.29,160637.0,24.4348,24.5318,24.4024,24.4995,160637.0
2020-12-11 15:30:00,30.29,30.42,30.28,30.38,494573.0,24.4995,24.6046,24.4914,24.5723,494573.0
2020-12-14 09:30:00,29.9,30.07,29.8,29.95,361525.0,24.6951,24.8355,24.6125,24.7363,361525.0
2020-12-14 10:00:00,29.94,29.95,29.63,29.75,191316.0,24.7281,24.7363,24.4721,24.5712,191316.0
2020-12-14 10:30:00,29.75,29.79,29.68,29.69,124329.0,24.5712,24.6042,24.5134,24.5216,124329.0
2020-12-14 11:00:00,29.69,29.72,29.42,29.46,152941.0,24.5216,24.5464,24.2986,24.3316,152941.0
2020-12-14 11:30:00,29.48,29.62,29.44,29.53,118543.0,24.3482,24.4638,24.3151,24.3895,118543.0
2020-12-14 12:00:00,29.54,29.6,29.51,29.6,79699.0,24.3977,24.4473,24.3729,24.4473,79699.0
2020-12-14 12:30:00,29.6,29.63,29.52,29.59,77737.0,24.4473,24.4721,24.3812,24.439,77737.0
2020-12-14 13:00:00,29.6,29.65,29.54,29.62,71452.0,24.4473,24.4886,24.3977,24.4638,71452.0
2020-12-14 13:30:00,29.61,29.67,29.55,29.58,78618.0,24.4555,24.5051,24.406,24.4308,78618.0
2020-12-14 14:00:00,29.58,29.61,29.44,29.45,122146.0,24.4308,24.4555,24.3151,24.3234,122146.0
2020-12-14 14:30:00,29.46,29.48,29.36,29.37,145397.0,24.3316,24.3482,24.2491,24.2573,145397.0
2020-12-14 15:00:00,29.36,29.37,29.24,29.25,121338.0,24.2491,24.2573,24.1499,24.1582,121338.0
2020-12-14 15:30:00,29.25,29.37,29.21,29.27,346392.0,24.1582,24.2573,24.1252,24.1747,346392.0
2020-12-15 09:30:00,29.41,29.47,28.95,29.02,293942.0,24.2904,24.3399,23.9104,23.9682,293942.0
2020-12-15 10:00:00,29.02,29.14,28.93,29.12,263406.0,23.9682,24.0674,23.8939,24.0508,263406.0
2020-12-15 10:30:00,29.12,29.21,29.06,29.16,118342.0,24.0508,24.1252,24.0013,24.0839,118342.0
2020-12-15 11:00:00,29.15,29.2,29.0,29.03,98261.0,24.0756,24.1169,23.9517,23.9765,98261.0
2020-12-15 11:30:00,29.04,29.12,28.96,29.07,166201.0,23.9848,24.0508,23.9187,24.0095,166201.0
2020-12-15 12:00:00,29.07,29.1,29.0,29.03,82844.0,24.0095,24.0343,23.9517,23.9765,82844.0
2020-12-15 12:30:00,29.04,29.21,29.03,29.2,116345.0,23.9848,24.1252,23.9765,24.1169,116345.0
2020-12-15 13:00:00,29.19,29.31,29.14,29.28,91409.0,24.1086,24.2078,24.0674,24.183,91409.0
2020-12-15 13:30:00,29.28,29.31,29.21,29.3,75542.0,24.183,24.2078,24.1252,24.1995,75542.0
2020-12-15 14:00:00,29.3,29.38,29.27,29.29,129135.0,24.1995,24.2656,24.1747,24.1912,129135.0
2020-12-15 14:30:00,29.28,29.37,29.25,29.3,98911.0,24.183,24.2573,24.1582,24.1995,98911.0
2020-12-15 15:00:00,29.3,29.36,29.25,29.25,114203.0,24.1995,24.2491,24.1582,24.1582,114203.0
2020-12-15 15:30:00,29.25,29.38,29.23,29.37,337529.0,24.1582,24.2656,24.1417,24.2573,337529.0
2020-12-16 09:30:00,29.46,29.77,29.38,29.73,215871.0,24.3316,24.5877,24.2656,24.5546,215871.0
2020-12-16 10:00:00,29.73,29.8,29.59,29.59,114003.0,24.5546,24.6125,24.439,24.439,114003.0
2020-12-16 10:30:00,29.59,29.61,29.41,29.42,90143.0,24.439,24.4555,24.2904,24.2986,90143.0
2020-12-16 11:00:00,29.42,29.44,29.3,29.38,87599.0,24.2986,24.3151,24.1995,24.2656,87599.0
2020-12-16 11:30:00,29.39,29.44,29.28,29.33,81335.0,24.2738,24.3151,24.183,24.2243,81335.0
2020-12-16 12:00:00,29.33,29.36,29.24,29.33,75523.0,24.2243,24.2491,24.1499,24.2243,75523.0
2020-12-16 12:30:00,29.32,29.41,29.32,29.38,95818.0,24.216,24.2904,24.216,24.2656,95818.0
2020-12-16 13:00:00,29.38,29.38,29.2,29.26,101538.0,24.2656,24.2656,24.1169,24.1665,101538.0
2020-12-16 13:30:00,29.25,29.28,29.14,29.21,84073.0,24.1582,24.183,24.0674,24.1252,84073.0
2020-12-16 14:00:00,29.22,29.25,29.1,29.2,119441.0,24.1334,24.1582,24.0343,24.1169,119441.0
2020-12-16 14:30:00,29.18,29.27,29.17,29.21,130100.0,24.1004,24.1747,24.0921,24.1252,130100.0
2020-12-16 15:00:00,29.21,29.25,29.15,29.2,125446.0,24.1252,24.1582,24.0756,24.1169,125446.0
2020-12-16 15:30:00,29.2,29.24,29.04,29.05,447749.0,24.1169,24.1499,23.9848,23.993,447749.0
2020-12-17 09:30:00,29.25,29.44,29.12,29.27,210874.0,24.1582,24.3151,24.0508,24.1747,210874.0
2020-12-17 10:00:00,29.27,29.45,29.22,29.4,128065.0,24.1747,24.3234,24.1334,24.2821,128065.0
2020-12-17 10:30:00,29.4,29.53,29.38,29.49,134289.0,24.2821,24.3895,24.2656,24.3564,134289.0
2020-12-17 11:00:00,29.48,29.48,29.39,29.42,98597.0,24.3482,24.3482,24.2738,24.2986,98597.0
2020-12-17 11:30:00,29.42,29.46,29.37,29.41,78979.0,24.2986,24.3316,24.2573,24.2904,78979.0
2020-12-17 12:00:00,29.41,29.45,29.37,29.41,94705.0,24.2904,24.3234,24.2573,24.2904,94705.0
2020-12-17 12:30:00,29.41,29.41,29.3,29.37,55565.0,24.2904,24.2904,24.1995,24.2573,55565.0
2020-12-17 13:00:00,29.37,29.45,29.33,29.45,69776.0,24.2573,24.3234,24.2243,24.3234,69776.0
2020-12-17 13:30:00,29.44,29.45,29.4,29.44,89072.0,24.3151,24.3234,24.2821,24.3151,89072.0
2020-12-17 14:00:00,29.45,29.55,29.4,29.54,111695.0,24.3234,24.406,24.2821,24.3977,111695.0
2020-12-17 14:30:00,29.54,29.61,29.52,29.56,85032.0,24.3977,24.4555,24.3812,24.4142,85032.0
2020-12-17 15:00:00,29.56,29.63,29.48,29.61,135138.0,24.4142,24.4721,24.3482,24.4555,135138.0
2020-12-17 15:30:00,29.6,29.63,29.52,29.58,281822.0,24.4473,24.4721,24.3812,24.4308,281822.0
2020-12-18 09:30:00,29.59,29.77,29.48,29.63,390463.0,24.439,24.5877,24.3482,24.4721,390463.0
2020-12-18 10:00:00,29.64,29.71,29.42,29.45,127035.0,24.4803,24.5381,24.2986,24.3234,127035.0
2020-12-18 10:30:00,29.44,29.48,29.35,29.43,161541.0,24.3151,24.3482,24.2408,24.3069,161541.0
2020-12-18 11:00:00,29.44,29.47,29.4,29.43,92825.0,24.3151,24.3399,24.2821,24.3069,92825.0
2020-12-18 11:30:00,29.43,29.56,29.42,29.55,70182.0,24.3069,24.4142,24.2986,24.406,70182.0
2020-12-18 12:00:00,29.55,29.63,29.52,29.54,98418.0,24.406,24.4721,24.3812,24.3977,98418.0
2020-12-18 12:30:00,29.53,29.56,29.5,29.51,60472.0,24.3895,24.4142,24.3647,24.3729,60472.0
2020-12-18 13:00:00,29.51,29.63,29.5,29.62,46913.0,24.3729,24.4721,24.3647,24.4638,46913.0
2020-12-18 13:30:00,29.62,29.62,29.56,29.57,50383.0,24.4638,24.4638,24.4142,24.4225,50383.0
2020-12-18 14:00:00,29.57,29.6,29.5,29.58,93153.0,24.4225,24.4473,24.3647,24.4308,93153.0
2020-12-18 14:30:00,29.57,29.59,29.5,29.5,61229.0,24.4225,24.439,24.3647,24.3647,61229.0
2020-12-18 15:00:00,29.51,29.54,29.43,29.44,94947.0,24.3729,24.3977,24.3069,24.3151,94947.0
2020-12-18 15:30:00,29.44,29.54,29.38,29.48,363042.0,24.3151,24.3977,24.2656,24.3482,363042.0
2020-12-21 09:30:00,29.0,29.15,28.85,29.01,227948.0,23.9517,24.0756,23.8278,23.96,227948.0
2020-12-21 10:00:00,29.01,29.1,28.86,28.86,195184.0,23.96,24.0343,23.8361,23.8361,195184.0
2020-12-21 10:30:00,28.85,28.96,28.78,28.9,164608.0,23.8278,23.9187,23.77,23.8691,164608.0
2020-12-21 11:00:00,28.9,28.96,28.85,28.95,90421.0,23.8691,23.9187,23.8278,23.9104,90421.0
2020-12-21 11:30:00,28.95,28.99,28.91,28.96,89257.0,23.9104,23.9435,23.8774,23.9187,89257.0
2020-12-21 12:00:00,28.96,29.08,28.96,29.07,87880.0,23.9187,24.0178,23.9187,24.0095,87880.0
2020-12-21 12:30:00,29.07,29.13,29.02,29.09,126295.0,24.0095,24.0591,23.9682,24.0261,126295.0
2020-12-21 13:00:00,29.09,29.13,28.99,29.05,98885.0,24.0261,24.0591,23.9435,23.993,98885.0
2020-12-21 13:30:00,29.05,29.11,29.01,29.03,99003.0,23.993,24.0426,23.96,23.9765,99003.0
2020-12-21 14:00:00,29.04,29.16,29.01,29.14,92636.0,23.9848,24.0839,23.96,24.0674,92636.0
2020-12-21 14:30:00,29.14,29.15,29.05,29.08,109818.0,24.0674,24.0756,23.993,24.0178,109818.0
2020-12-21 15:00:00,29.08,29.1,29.0,29.09,128244.0,24.0178,24.0343,23.9517,24.0261,128244.0
2020-12-21 15:30:00,29.09,29.14,29.0,29.14,350687.0,24.0261,24.0674,23.9517,24.0674,350687.0
2020-12-22 09:30:00,29.36,29.46,29.27,29.41,185977.0,24.2491,24.3316,24.1747,24.2904,185977.0
2020-12-22 10:00:00,29.41,29.52,29.39,29.51,84841.0,24.2904,24.3812,24.2738,24.3729,84841.0
2020-12-22 10:30:00,29.51,29.55,29.4,29.51,116013.0,24.3729,24.406,24.2821,24.3729,116013.0
2020-12-22 11:00:00,29.52,29.63,29.52,29.61,183230.0,24.3812,24.4721,24.3812,24.4555,183230.0
2020-12-22 11:30:00,29.61,29.66,29.39,29.43,176002.0,24.4555,24.4968,24.2738,24.3069,176002.0
2020-12-22 12:00:00,29.43,29.43,29.3,29.32,93464.0,24.3069,24.3069,24.1995,24.216,93464.0
2020-12-22 12:30:00,29.32,29.38,29.25,29.34,151708.0,24.216,24.2656,24.1582,24.2325,151708.0
2020-12-22 13:00:00,29.34,29.46,29.3,29.46,123223.0,24.2325,24.3316,24.1995,24.3316,123223.0
2020-12-22 13:30:00,29.46,29.56,29.46,29.52,203279.0,24.3316,24.4142,24.3316,24.3812,203279.0
2020-12-22 14:00:00,29.52,29.64,29.48,29.58,107242.0,24.3812,24.4803,24.3482,24.4308,107242.0
2020-12-22 14:30:00,29.59,29.66,29.54,29.65,115853.0,24.439,24.4968,24.3977,24.4886,115853.0
2020-12-22 15:00:00,29.65,29.67,29.56,29.59,109905.0,24.4886,24.5051,24.4142,24.439,109905.0
2020-12-22 15:30:00,29.59,29.66,29.56,29.6,376956.0,24.439,24.4968,24.4142,24.4473,376956.0
2020-12-23 09:30:00,29.76,29.87,29.62,29.63,193687.0,24.5794,24.6703,24.4638,24.4721,193687.0
2020-12-23 10:00:00,29.62,29.75,29.6,29.71,122447.0,24.4638,24.5712,24.4473,24.5381,122447.0
2020-12-23 10:30:00,29.7,29.85,29.67,29.68,132163.0,24.5299,24.6538,24.5051,24.5134,132163.0
2020-12-23 11:00:00,29.68,29.75,29.64,29.64,97545.0,24.5134,24.5712,24.4803,24.4803,97545.0
2020-12-23 11:30:00,29.64,29.67,29.57,29.64,83308.0,24.4803,24.5051,24.4225,24.4803,83308.0
2020-12-23 12:00:00,29.63,29.67,29.58,29.64,70168.0,24.4721,24.5051,24.4308,24.4803,70168.0
2020-12-23 12:30:00,29.63,29.72,29.58,29.7,226363.0,24.4721,24.5464,24.4308,24.5299,226363.0
2020-12-23 13:00:00,29.7,29.77,29.65,29.75,174048.0,24.5299,24.5877,24.4886,24.5712,174048.0
2020-12-23 13:30:00,29.76,29.81,29.52,29.55,351229.0,24.5794,24.6207,24.3812,24.406,351229.0
2020-12-23 14:00:00,29.54,29.59,29.45,29.46,102495.0,24.3977,24.439,24.3234,24.3316,102495.0
2020-12-23 14:30:00,29.47,29.48,29.32,29.32,130351.0,24.3399,24.3482,24.216,24.216,130351.0
2020-12-23 15:00:00,29.33,29.57,29.31,29.55,155491.0,24.2243,24.4225,24.2078,24.406,155491.0
2020-12-23 15:30:00,29.56,29.69,29.46,29.48,519897.0,24.4142,24.5216,24.3316,24.3482,519897.0
2020-12-24 09:30:00,29.64,29.69,29.47,29.55,116703.0,24.4803,24.5216,24.3399,24.406,116703.0
2020-12-24 10:00:00,29.55,29.67,29.52,29.61,58244.0,24.406,24.5051,24.3812,24.4555,58244.0
2020-12-24 10:30:00,29.61,29.61,29.45,29.54,64845.0,24.4555,24.4555,24.3234,24.3977,64845.0
2020-12-24 11:00:00,29.53,29.53,29.42,29.44,74093.0,24.3895,24.3895,24.2986,24.3151,74093.0
2020-12-24 11:30:00,29.44,29.5,29.4,29.45,101053.0,24.3151,24.3647,24.2821,24.3234,101053.0
2020-12-24 12:00:00,29.46,29.46,29.34,29.36,116979.0,24.3316,24.3316,24.2325,24.2491,116979.0
2020-12-24 12:30:00,29.37,29.58,29.33,29.51,302122.0,24.2573,24.4308,24.2243,24.3729,302122.0
2020-12-28 09:30:00,29.6,29.87,29.6,29.74,195931.0,24.4473,24.6703,24.4473,24.5629,195931.0
2020-12-28 10:00:00,29.75,29.93,29.66,29.67,124174.0,24.5712,24.7198,24.4968,24.5051,124174.0
2020-12-28 10:30:00,29.67,29.71,29.57,29.66,136276.0,24.5051,24.5381,24.4225,24.4968,136276.0
2020-12-28 11:00:00,29.65,29.65,29.51,29.55,109109.0,24.4886,24.4886,24.3729,24.406,109109.0
2020-12-28 11:30:00,29.55,29.58,29.51,29.55,72000.0,24.406,24.4308,24.3729,24.406,72000.0
2020-12-28 12:00:00,29.54,29.59,29.44,29.57,151608.0,24.3977,24.439,24.3151,24.4225,151608.0
2020-12-28 12:30:00,29.58,29.58,29.44,29.49,116391.0,24.4308,24.4308,24.3151,24.3564,116391.0
2020-12-28 13:00:00,29.49,29.55,29.46,29.54,73467.0,24.3564,24.406,24.3316,24.3977,73467.0
2020-12-28 13:30:00,29.53,29.56,29.5,29.52,77578.0,24.3895,24.4142,24.3647,24.3812,77578.0
2020-12-28 14:00:00,29.52,29.57,29.35,29.37,165404.0,24.3812,24.4225,24.2408,24.2573,165404.0
2020-12-28 14:30:00,29.37,29.45,29.34,29.41,119004.0,24.2573,24.3234,24.2325,24.2904,119004.0
2020-12-28 15:00:00,29.41,29.41,29.31,29.32,93960.0,24.2904,24.2904,24.2078,24.216,93960.0
2020-12-28 15:30:00,29.32,29.53,29.27,29.53,322433.0,24.216,24.3895,24.1747,24.3895,322433.0
2020-12-29 09:30:00,29.58,29.73,29.44,29.48,105596.0,24.4308,24.5546,24.3151,24.3482,105596.0
2020-12-29 10:00:00,29.5,29.62,29.48,29.56,60897.0,24.3647,24.4638,24.3482,24.4142,60897.0
2020-12-29 10:30:00,29.56,29.65,29.53,29.6,82790.0,24.4142,24.4886,24.3895,24.4473,82790.0
2020-12-29 11:00:00,29.59,29.64,29.56,29.58,105649.0,24.439,24.4803,24.4142,24.4308,105649.0
2020-12-29 11:30:00,29.57,29.58,29.45,29.5,81322.0,24.4225,24.4308,24.3234,24.3647,81322.0
2020-12-29 12:00:00,29.5,29.55,29.4,29.42,94629.0,24.3647,24.406,24.2821,24.2986,94629.0
2020-12-29 12:30:00,29.43,29.48,29.37,29.43,68690.0,24.3069,24.3482,24.2573,24.3069,68690.0
2020-12-29 13:00:00,29.44,29.49,29.41,29.46,62130.0,24.3151,24.3564,24.2904,24.3316,62130.0
2020-12-29 13:30:00,29.46,29.47,29.41,29.44,64356.0,24.3316,24.3399,24.2904,24.3151,64356.0
2020-12-29 14:00:00,29.43,29.45,29.38,29.38,53972.0,24.3069,24.3234,24.2656,24.2656,53972.0
2020-12-29 14:30:00,29.38,29.41,29.32,29.4,99223.0,24.2656,24.2904,24.216,24.2821,99223.0
2020-12-29 15:00:00,29.4,29.41,29.29,29.39,154854.0,24.2821,24.2904,24.1912,24.2738,154854.0
2020-12-29 15:30:00,29.39,29.47,29.31,29.39,239579.0,24.2738,24.3399,24.2078,24.2738,239579.0
2020-12-30 09:30:00,29.44,29.51,29.33,29.38,181592.0,24.3151,24.3729,24.2243,24.2656,181592.0
2020-12-30 10:00:00,29.37,29.4,29.27,29.32,80996.0,24.2573,24.2821,24.1747,24.216,80996.0
2020-12-30 10:30:00,29.32,29.37,29.26,29.36,114358.0,24.216,24.2573,24.1665,24.2491,114358.0
2020-12-30 11:00:00,29.35,29.45,29.34,29.41,85944.0,24.2408,24.3234,24.2325,24.2904,85944.0
2020-12-30 11:30:00,29.41,29.47,29.38,29.38,67889.0,24.2904,24.3399,24.2656,24.2656,67889.0
2020-12-30 12:00:00,29.38,29.46,29.35,29.43,48750.0,24.2656,24.3316,24.2408,24.3069,48750.0
2020-12-30 12:30:00,29.44,29.46,29.39,29.44,61792.0,24.3151,24.3316,24.2738,24.3151,61792.0
2020-12-30 13:00:00,29.44,29.47,29.39,29.41,105171.0,24.3151,24.3399,24.2738,24.2904,105171.0
2020-12-30 13:30:00,29.41,29.42,29.38,29.39,47168.0,24.2904,24.2986,24.2656,24.2738,47168.0
2020-12-30 14:00:00,29.38,29.41,29.33,29.35,70515.0,24.2656,24.2904,24.2243,24.2408,70515.0
2020-12-30 14:30:00,29.35,29.35,29.26,29.27,102991.0,24.2408,24.2408,24.1665,24.1747,102991.0
2020-12-30 15:00:00,29.26,29.27,29.14,29.17,131644.0,24.1665,24.1747,24.0674,24.0921,131644.0
2020-12-30 15:30:00,29.17,29.3,29.14,29.29,405212.0,24.0921,24.1995,24.0674,24.1912,405212.0
2020-12-31 09:30:00,29.19,29.23,28.97,29.1,184516.0,24.1086,24.1417,23.9269,24.0343,184516.0
2020-12-31 10:00:00,29.11,29.24,29.05,29.18,84208.0,24.0426,24.1499,23.993,24.1004,84208.0
2020-12-31 10:30:00,29.17,29.33,29.16,29.17,78722.0,24.0921,24.2243,24.0839,24.0921,78722.0
2020-12-31 11:00:00,29.17,29.29,29.16,29.21,110614.0,24.0921,24.1912,24.0839,24.1252,110614.0
2020-12-31 11:30:00,29.21,29.22,29.12,29.16,106754.0,24.1252,24.1334,24.0508,24.0839,106754.0
2020-12-31 12:00:00,29.17,29.19,29.05,29.09,74993.0,24.0921,24.1086,23.993,24.0261,74993.0
2020-12-31 12:30:00,29.08,29.25,29.07,29.25,89976.0,24.0178,24.1582,24.0095,24.1582,89976.0
2020-12-31 13:00:00,29.25,29.25,29.13,29.16,69662.0,24.1582,24.1582,24.0591,24.0839,69662.0
2020-12-31 13:30:00,29.16,29.41,29.16,29.4,172153.0,24.0839,24.2904,24.0839,24.2821,172153.0
2020-12-31 14:00:00,29.4,29.43,29.3,29.3,112578.0,24.2821,24.3069,24.1995,24.1995,112578.0
2020-12-31 14:30:00,29.31,29.32,29.21,29.27,132902.0,24.2078,24.216,24.1252,24.1747,132902.0
2020-12-31 15:00:00,29.27,29.42,29.27,29.4,154228.0,24.1747,24.2986,24.1747,24.2821,154228.0
2020-12-31 15:30:00,29.4,29.5,29.36,29.48,515293.0,24.2821,24.3647,24.2491,24.3482,515293.0
2021-01-04 09:30:00,30.0,30.0,29.13,29.15,451822.0,24.7776,24.7776,24.0591,24.0756,451822.0
2021-01-04 10:00:00,29.16,29.3,29.05,29.09,185731.0,24.0839,24.1995,23.993,24.0261,185731.0
2021-01-04 10:30:00,29.08,29.14,28.73,28.75,387581.0,24.0178,24.0674,23.7287,23.7452,387581.0
2021-01-04 11:00:00,28.74,28.81,28.46,28.51,633184.0,23.737,23.7948,23.5057,23.547,633184.0
2021-01-04 11:30:00,28.51,28.76,28.46,28.67,260229.0,23.547,23.7535,23.5057,23.6792,260229.0
2021-01-04 12:00:00,28.65,28.77,28.6,28.71,125696.0,23.6627,23.7618,23.6214,23.7122,125696.0
2021-01-04 12:30:00,28.71,28.76,28.6,28.71,115744.0,23.7122,23.7535,23.6214,23.7122,115744.0
2021-01-04 13:00:00,28.71,28.85,28.66,28.77,105329.0,23.7122,23.8278,23.6709,23.7618,105329.0
2021-01-04 13:30:00,28.78,28.93,28.75,28.93,164170.0,23.77,23.8939,23.7452,23.8939,164170.0
2021-01-04 14:00:00,28.92,28.93,28.74,28.83,94778.0,23.8857,23.8939,23.737,23.8113,94778.0
2021-01-04 14:30:00,28.83,28.88,28.71,28.85,146166.0,23.8113,23.8526,23.7122,23.8278,146166.0
2021-01-04 15:00:00,28.85,28.87,28.71,28.71,146688.0,23.8278,23.8444,23.7122,23.7122,146688.0
2021-01-04 15:30:00,28.71,28.82,28.63,28.66,590468.0,23.7122,23.8031,23.6461,23.6709,590468.0
2021-01-05 09:30:00,28.68,29.07,28.6,28.71,130764.0,23.6874,24.0095,23.6214,23.7122,130764.0
2021-01-05 10:00:00,28.75,28.9,28.7,28.76,90574.0,23.7452,23.8691,23.7039,23.7535,90574.0
2021-01-05 10:30:00,28.77,28.91,28.71,28.87,119143.0,23.7618,23.8774,23.7122,23.8444,119143.0
2021-01-05 11:00:00,28.87,28.93,28.83,28.89,75224.0,23.8444,23.8939,23.8113,23.8609,75224.0
2021-01-05 11:30:00,28.88,29.07,28.88,29.04,76250.0,23.8526,24.0095,23.8526,23.9848,76250.0
2021-01-05 12:00:00,29.04,29.13,28.9,28.96,98725.0,23.9848,24.0591,23.8691,23.9187,98725.0
2021-01-05 12:30:00,28.95,28.99,28.86,28.92,65317.0,23.9104,23.9435,23.8361,23.8857,65317.0
2021-01-05 13:00:00,28.91,28.92,28.79,28.8,56184.0,23.8774,23.8857,23.7783,23.7865,56184.0
2021-01-05 13:30:00,28.8,28.83,28.75,28.82,40211.0,23.7865,23.8113,23.7452,23.8031,40211.0
2021-01-05 14:00:00,28.82,28.96,28.81,28.94,75526.0,23.8031,23.9187,23.7948,23.9022,75526.0
2021-01-05 14:30:00,28.95,28.98,28.89,28.95,120211.0,23.9104,23.9352,23.8609,23.9104,120211.0
2021-01-05 15:00:00,28.96,29.03,28.92,28.98,101082.0,23.9187,23.9765,23.8857,23.9352,101082.0
2021-01-05 15:30:00,28.97,29.04,28.85,28.9,300979.0,23.9269,23.9848,23.8278,23.8691,300979.0
2021-01-06 09:30:00,29.14,29.19,28.76,28.9,340077.0,24.0674,24.1086,23.7535,23.8691,340077.0
2021-01-06 10:00:00,28.9,28.91,28.74,28.78,139423.0,23.8691,23.8774,23.737,23.77,139423.0
2021-01-06 10:30:00,28.79,29.1,28.76,29.03,235133.0,23.7783,24.0343,23.7535,23.9765,235133.0
2021-01-06 11:00:00,29.03,29.07,28.88,28.9,142553.0,23.9765,24.0095,23.8526,23.8691,142553.0
2021-01-06 11:30:00,28.9,28.91,28.8,28.85,112725.0,23.8691,23.8774,23.7865,23.8278,112725.0
2021-01-06 12:00:00,28.85,28.92,28.83,28.84,132900.0,23.8278,23.8857,23.8113,23.8196,132900.0
2021-01-06 12:30:00,28.85,28.9,28.83,28.89,65215.0,23.8278,23.8691,23.8113,23.8609,65215.0
2021-01-06 13:00:00,28.89,29.0,28.85,28.95,190888.0,23.8609,23.9517,23.8278,23.9104,190888.0
2021-01-06 13:30:00,28.94,29.04,28.93,29.01,106151.0,23.9022,23.9848,23.8939,23.96,106151.0
2021-01-06 14:00:00,29.02,29.04,28.86,28.91,179953.0,23.9682,23.9848,23.8361,23.8774,179953.0
2021-01-06 14:30:00,28.92,28.96,28.73,28.84,176466.0,23.8857,23.9187,23.7287,23.8196,176466.0
2021-01-06 15:00:00,28.83,28.87,28.74,28.82,168470.0,23.8113,23.8444,23.737,23.8031,168470.0
2021-01-06 15:30:00,28.82,28.86,28.74,28.81,534271.0,23.8031,23.8361,23.737,23.7948,534271.0
2021-01-07 09:30:00,28.81,28.91,28.33,28.37,308737.0,23.7948,23.8774,23.3984,23.4314,308737.0
2021-01-07 10:00:00,28.38,28.52,28.21,28.5,350228.0,23.4397,23.5553,23.2992,23.5388,350228.0
2021-01-07 10:30:00,28.51,28.6,28.42,28.48,117620.0,23.547,23.6214,23.4727,23.5222,117620.0
2021-01-07 11:00:00,28.49,28.58,28.36,28.37,191854.0,23.5305,23.6048,23.4231,23.4314,191854.0
2021-01-07 11:30:00,28.37,28.42,28.31,28.4,107101.0,23.4314,23.4727,23.3818,23.4562,107101.0
2021-01-07 12:00:00,28.4,28.48,28.39,28.42,87501.0,23.4562,23.5222,23.4479,23.4727,87501.0
2021-01-07 12:30:00,28.42,28.47,28.38,28.44,131571.0,23.4727,23.514,23.4397,23.4892,131571.0
2021-01-07 13:00:00,28.44,28.5,28.44,28.46,81127.0,23.4892,23.5388,23.4892,23.5057,81127.0
2021-01-07 13:30:00,28.47,28.49,28.41,28.49,137219.0,23.514,23.5305,23.4644,23.5305,137219.0
2021-01-07 14:00:00,28.49,28.57,28.42,28.53,135338.0,23.5305,23.5966,23.4727,23.5635,135338.0
2021-01-07 14:30:00,28.54,28.56,28.46,28.52,140617.0,23.5718,23.5883,23.5057,23.5553,140617.0
2021-01-07 15:00:00,28.52,28.61,28.5,28.52,180966.0,23.5553,23.6296,23.5388,23.5553,180966.0
2021-01-07 15:30:00,28.52,28.63,28.47,28.55,360168.0,23.5553,23.6461,23.514,23.5801,360168.0
2021-01-08 09:30:00,28.77,29.02,28.58,28.88,284634.0,23.7618,23.9682,23.6048,23.8526,284634.0
2021-01-08 10:00:00,28.87,28.98,28.78,28.79,141645.0,23.8444,23.9352,23.77,23.7783,141645.0
2021-01-08 10:30:00,28.79,28.89,28.72,28.87,108338.0,23.7783,23.8609,23.7205,23.8444,108338.0
2021-01-08 11:00:00,28.86,28.87,28.69,28.72,63194.0,23.8361,23.8444,23.6957,23.7205,63194.0
2021-01-08 11:30:00,28.73,28.73,28.52,28.64,108155.0,23.7287,23.7287,23.5553,23.6544,108155.0
2021-01-08 12:00:00,28.64,28.66,28.58,28.62,65788.0,23.6544,23.6709,23.6048,23.6379,65788.0
2021-01-08 12:30:00,28.61,28.69,28.6,28.62,84779.0,23.6296,23.6957,23.6214,23.6379,84779.0
2021-01-08 13:00:00,28.62,28.72,28.61,28.72,69707.0,23.6379,23.7205,23.6296,23.7205,69707.0
2021-01-08 13:30:00,28.71,28.72,28.52,28.6,99734.0,23.7122,23.7205,23.5553,23.6214,99734.0
2021-01-08 14:00:00,28.61,28.72,28.59,28.68,86202.0,23.6296,23.7205,23.6131,23.6874,86202.0
2021-01-08 14:30:00,28.69,28.72,28.64,28.66,153820.0,23.6957,23.7205,23.6544,23.6709,153820.0
2021-01-08 15:00:00,28.66,28.73,28.54,28.57,317497.0,23.6709,23.7287,23.5718,23.5966,317497.0
2021-01-08 15:30:00,28.58,28.62,28.54,28.55,306830.0,23.6048,23.6379,23.5718,23.5801,306830.0
2021-01-11 09:30:00,28.42,28.55,28.16,28.28,289341.0,23.4727,23.5801,23.258,23.3571,289341.0
2021-01-11 10:00:00,28.27,28.28,28.1,28.15,166750.0,23.3488,23.3571,23.2084,23.2497,166750.0
2021-01-11 10:30:00,28.14,28.14,27.96,28.03,262369.0,23.2414,23.2414,23.0928,23.1506,262369.0
2021-01-11 11:00:00,28.03,28.04,27.98,28.01,266823.0,23.1506,23.1588,23.1093,23.1341,266823.0
2021-01-11 11:30:00,28.02,28.07,27.97,27.97,597269.0,23.1423,23.1836,23.101,23.101,597269.0
2021-01-11 12:00:00,27.98,27.99,27.83,27.95,290890.0,23.1093,23.1175,22.9854,23.0845,290890.0
2021-01-11 12:30:00,27.94,28.03,27.94,27.98,109785.0,23.0762,23.1506,23.0762,23.1093,109785.0
2021-01-11 13:00:00,27.98,28.02,27.98,28.0,91719.0,23.1093,23.1423,23.1093,23.1258,91719.0
2021-01-11 13:30:00,28.0,28.02,27.87,27.96,112040.0,23.1258,23.1423,23.0184,23.0928,112040.0
2021-01-11 14:00:00,27.96,28.02,27.91,27.96,93391.0,23.0928,23.1423,23.0515,23.0928,93391.0
2021-01-11 14:30:00,27.95,28.03,27.94,28.02,126583.0,23.0845,23.1506,23.0762,23.1423,126583.0
2021-01-11 15:00:00,28.02,28.03,27.94,27.97,200346.0,23.1423,23.1506,23.0762,23.101,200346.0
2021-01-11 15:30:00,27.97,28.03,27.88,28.0,442921.0,23.101,23.1506,23.0267,23.1258,442921.0
2021-01-12 09:30:00,28.0,28.2,27.72,28.04,522139.0,23.1258,23.291,22.8945,23.1588,522139.0
2021-01-12 10:00:00,28.05,28.25,28.05,28.09,396498.0,23.1671,23.3323,23.1671,23.2001,396498.0
2021-01-12 10:30:00,28.1,28.22,27.94,27.95,266241.0,23.2084,23.3075,23.0762,23.0845,266241.0
2021-01-12 11:00:00,27.94,28.07,27.93,27.97,126826.0,23.0762,23.1836,23.068,23.101,126826.0
2021-01-12 11:30:00,27.96,28.01,27.87,27.93,80560.0,23.0928,23.1341,23.0184,23.068,80560.0
2021-01-12 12:00:00,27.92,27.93,27.79,27.89,123755.0,23.0597,23.068,22.9524,23.035,123755.0
2021-01-12 12:30:00,27.89,27.95,27.83,27.94,167982.0,23.035,23.0845,22.9854,23.0762,167982.0
2021-01-12 13:00:00,27.94,27.99,27.91,27.96,79346.0,23.0762,23.1175,23.0515,23.0928,79346.0
2021-01-12 13:30:00,27.95,28.03,27.94,28.0,60895.0,23.0845,23.1506,23.0762,23.1258,60895.0
2021-01-12 14:00:00,28.0,28.09,28.0,28.04,141117.0,23.1258,23.2001,23.1258,23.1588,141117.0
2021-01-12 14:30:00,28.04,28.06,27.98,28.03,104218.0,23.1588,23.1754,23.1093,23.1506,104218.0
2021-01-12 15:00:00,28.03,28.04,27.98,28.02,129595.0,23.1506,23.1588,23.1093,23.1423,129595.0
2021-01-12 15:30:00,28.01,28.1,28.0,28.05,397707.0,23.1341,23.2084,23.1258,23.1671,397707.0
2021-01-13 09:30:00,28.21,28.37,28.14,28.21,187720.0,23.2992,23.4314,23.2414,23.2992,187720.0
2021-01-13 10:00:00,28.21,28.29,28.19,28.27,124981.0,23.2992,23.3653,23.2827,23.3488,124981.0
2021-01-13 10:30:00,28.27,28.45,28.26,28.45,80674.0,23.3488,23.4975,23.3405,23.4975,80674.0
2021-01-13 11:00:00,28.45,28.47,28.17,28.19,94961.0,23.4975,23.514,23.2662,23.2827,94961.0
2021-01-13 11:30:00,28.19,28.21,28.15,28.18,90545.0,23.2827,23.2992,23.2497,23.2745,90545.0
2021-01-13 12:00:00,28.19,28.27,28.18,28.25,86772.0,23.2827,23.3488,23.2745,23.3323,86772.0
2021-01-13 12:30:00,28.25,28.26,28.17,28.24,129270.0,23.3323,23.3405,23.2662,23.324,129270.0
2021-01-13 13:00:00,28.24,28.25,28.2,28.23,94555.0,23.324,23.3323,23.291,23.3158,94555.0
2021-01-13 13:30:00,28.23,28.26,28.19,28.22,154439.0,23.3158,23.3405,23.2827,23.3075,154439.0
2021-01-13 14:00:00,28.23,28.33,28.2,28.32,93953.0,23.3158,23.3984,23.291,23.3901,93953.0
2021-01-13 14:30:00,28.33,28.39,28.32,28.37,51812.0,23.3984,23.4479,23.3901,23.4314,51812.0
2021-01-13 15:00:00,28.37,28.4,28.35,28.39,82390.0,23.4314,23.4562,23.4149,23.4479,82390.0
2021-01-13 15:30:00,28.39,28.5,28.38,28.43,250197.0,23.4479,23.5388,23.4397,23.4809,250197.0
2021-01-14 09:30:00,28.56,28.77,28.55,28.71,227634.0,23.5883,23.7618,23.5801,23.7122,227634.0
2021-01-14 10:00:00,28.71,28.86,28.69,28.83,138139.0,23.7122,23.8361,23.6957,23.8113,138139.0
2021-01-14 10:30:00,28.82,28.99,28.78,28.99,112342.0,23.8031,23.9435,23.77,23.9435,112342.0
2021-01-14 11:00:00,28.99,29.09,28.97,28.99,113645.0,23.9435,24.0261,23.9269,23.9435,113645.0
2021-01-14 11:30:00,28.99,29.28,28.97,29.24,267877.0,23.9435,24.183,23.9269,24.1499,267877.0
2021-01-14 12:00:00,29.24,29.53,29.22,29.45,479596.0,24.1499,24.3895,24.1334,24.3234,479596.0
2021-01-14 12:30:00,29.46,29.74,29.46,29.73,146842.0,24.3316,24.5629,24.3316,24.5546,146842.0
2021-01-14 13:00:00,29.72,29.83,29.69,29.74,196911.0,24.5464,24.6372,24.5216,24.5629,196911.0
2021-01-14 13:30:00,29.75,29.86,29.73,29.83,122995.0,24.5712,24.662,24.5546,24.6372,122995.0
2021-01-14 14:00:00,29.83,30.04,29.78,30.03,236658.0,24.6372,24.8107,24.5959,24.8024,236658.0
2021-01-14 14:30:00,30.03,30.07,29.88,29.91,297657.0,24.8024,24.8355,24.6785,24.7033,297657.0
2021-01-14 15:00:00,29.93,30.02,29.88,29.97,281618.0,24.7198,24.7942,24.6785,24.7529,281618.0
2021-01-14 15:30:00,29.98,30.2,29.96,30.19,1131356.0,24.7611,24.9428,24.7446,24.9346,1131356.0
2021-01-15 09:30:00,30.1,30.33,29.94,30.29,438091.0,24.8602,25.0502,24.7281,25.0172,438091.0
2021-01-15 10:00:00,30.29,30.43,29.79,29.86,207863.0,25.0172,25.1328,24.6042,24.662,207863.0
2021-01-15 10:30:00,29.86,30.01,29.86,29.98,101383.0,24.662,24.7859,24.662,24.7611,101383.0
2021-01-15 11:00:00,29.99,30.04,29.84,30.03,91555.0,24.7694,24.8107,24.6455,24.8024,91555.0
2021-01-15 11:30:00,30.03,30.18,30.0,30.17,92183.0,24.8024,24.9263,24.7776,24.9181,92183.0
2021-01-15 12:00:00,30.17,30.2,30.1,30.11,126190.0,24.9181,24.9428,24.8602,24.8685,126190.0
2021-01-15 12:30:00,30.12,30.23,30.08,30.21,129329.0,24.8768,24.9676,24.8437,24.9511,129329.0
2021-01-15 13:00:00,30.21,30.22,30.09,30.11,177812.0,24.9511,24.9593,24.852,24.8685,177812.0
2021-01-15 13:30:00,30.11,30.14,29.94,29.99,103607.0,24.8685,24.8933,24.7281,24.7694,103607.0
2021-01-15 14:00:00,30.0,30.02,29.93,30.01,88185.0,24.7776,24.7942,24.7198,24.7859,88185.0
2021-01-15 14:30:00,30.01,30.11,30.01,30.06,83302.0,24.7859,24.8685,24.7859,24.8272,83302.0
2021-01-15 15:00:00,30.07,30.16,30.02,30.05,315423.0,24.8355,24.9098,24.7942,24.8189,315423.0
2021-01-15 15:30:00,30.04,30.05,29.96,30.02,418511.0,24.8107,24.8189,24.7446,24.7942,418511.0
2021-01-19 09:30:00,30.01,30.25,29.81,29.87,395507.0,24.7859,24.9841,24.6207,24.6703,395507.0
2021-01-19 10:00:00,29.87,29.92,29.66,29.72,155462.0,24.6703,24.7116,24.4968,24.5464,155462.0
2021-01-19 10:30:00,29.72,29.82,29.68,29.8,127903.0,24.5464,24.629,24.5134,24.6125,127903.0
2021-01-19 11:00:00,29.79,29.83,29.58,29.59,182289.0,24.6042,24.6372,24.4308,24.439,182289.0
2021-01-19 11:30:00,29.59,29.59,29.46,29.55,221608.0,24.439,24.439,24.3316,24.406,221608.0
2021-01-19 12:00:00,29.55,29.65,29.55,29.62,142829.0,24.406,24.4886,24.406,24.4638,142829.0
2021-01-19 12:30:00,29.62,29.65,29.57,29.61,129145.0,24.4638,24.4886,24.4225,24.4555,129145.0
2021-01-19 13:00:00,29.61,29.71,29.59,29.65,103150.0,24.4555,24.5381,24.439,24.4886,103150.0
2021-01-19 13:30:00,29.64,29.67,29.63,29.64,96966.0,24.4803,24.5051,24.4721,24.4803,96966.0
2021-01-19 14:00:00,29.65,29.65,29.54,29.56,95549.0,24.4886,24.4886,24.3977,24.4142,95549.0
2021-01-19 14:30:00,29.56,29.66,29.54,29.61,95044.0,24.4142,24.4968,24.3977,24.4555,95044.0
2021-01-19 15:00:00,29.62,29.67,29.6,29.63,112521.0,24.4638,24.5051,24.4473,24.4721,112521.0
2021-01-19 15:30:00,29.63,29.68,29.52,29.52,382882.0,24.4721,24.5134,24.3812,24.3812,382882.0
2021-01-20 09:30:00,29.48,29.63,29.32,29.61,217062.0,24.3482,24.4721,24.216,24.4555,217062.0
2021-01-20 10:00:00,29.61,29.87,29.61,29.8,114439.0,24.4555,24.6703,24.4555,24.6125,114439.0
2021-01-20 10:30:00,29.8,30.03,29.78,30.01,134718.0,24.6125,24.8024,24.5959,24.7859,134718.0
2021-01-20 11:00:00,30.0,30.24,29.95,30.12,294386.0,24.7776,24.9759,24.7363,24.8768,294386.0
2021-01-20 11:30:00,30.12,30.28,30.09,30.18,114986.0,24.8768,25.0089,24.852,24.9263,114986.0
2021-01-20 12:00:00,30.19,30.38,30.18,30.33,121688.0,24.9346,25.0915,24.9263,25.0502,121688.0
2021-01-20 12:30:00,30.34,30.5,30.33,30.46,134522.0,25.0585,25.1906,25.0502,25.1576,134522.0
2021-01-20 13:00:00,30.46,30.47,30.26,30.34,141500.0,25.1576,25.1658,24.9924,25.0585,141500.0
2021-01-20 13:30:00,30.34,30.41,30.3,30.39,101101.0,25.0585,25.1163,25.0254,25.0998,101101.0
2021-01-20 14:00:00,30.4,30.49,30.39,30.44,126717.0,25.108,25.1823,25.0998,25.1411,126717.0
2021-01-20 14:30:00,30.43,30.53,30.39,30.5,277373.0,25.1328,25.2154,25.0998,25.1906,277373.0
2021-01-20 15:00:00,30.51,30.56,30.37,30.39,331827.0,25.1989,25.2402,25.0832,25.0998,331827.0
2021-01-20 15:30:00,30.39,30.43,30.27,30.3,564744.0,25.0998,25.1328,25.0006,25.0254,564744.0
2021-01-21 09:30:00,30.19,30.28,29.83,29.88,155238.0,24.9346,25.0089,24.6372,24.6785,155238.0
2021-01-21 10:00:00,29.87,29.93,29.75,29.89,85931.0,24.6703,24.7198,24.5712,24.6868,85931.0
2021-01-21 10:30:00,29.89,30.08,29.85,29.98,78024.0,24.6868,24.8437,24.6538,24.7611,78024.0
2021-01-21 11:00:00,29.99,30.05,29.92,29.99,76371.0,24.7694,24.8189,24.7116,24.7694,76371.0
2021-01-21 11:30:00,29.97,30.01,29.92,29.97,64338.0,24.7529,24.7859,24.7116,24.7529,64338.0
2021-01-21 12:00:00,29.97,30.06,29.97,30.02,40059.0,24.7529,24.8272,24.7529,24.7942,40059.0
2021-01-21 12:30:00,30.02,30.02,29.84,29.9,85477.0,24.7942,24.7942,24.6455,24.6951,85477.0
2021-01-21 13:00:00,29.89,29.95,29.86,29.95,61538.0,24.6868,24.7363,24.662,24.7363,61538.0
2021-01-21 13:30:00,29.96,30.1,29.93,30.07,56138.0,24.7446,24.8602,24.7198,24.8355,56138.0
2021-01-21 14:00:00,30.07,30.22,30.05,30.22,68495.0,24.8355,24.9593,24.8189,24.9593,68495.0
2021-01-21 14:30:00,30.21,30.28,30.21,30.26,73132.0,24.9511,25.0089,24.9511,24.9924,73132.0
2021-01-21 15:00:00,30.25,30.3,30.22,30.23,56915.0,24.9841,25.0254,24.9593,24.9676,56915.0
2021-01-21 15:30:00,30.22,30.32,30.21,30.26,197830.0,24.9593,25.0419,24.9511,24.9924,197830.0
2021-01-22 09:30:00,30.13,30.13,29.77,29.93,119800.0,24.885,24.885,24.5877,24.7198,119800.0
2021-01-22 10:00:00,29.93,30.07,29.93,30.04,78950.0,24.7198,24.8355,24.7198,24.8107,78950.0
2021-01-22 10:30:00,30.05,30.06,29.93,30.01,148990.0,24.8189,24.8272,24.7198,24.7859,148990.0
2021-01-22 11:00:00,30.02,30.13,30.01,30.1,82757.0,24.7942,24.885,24.7859,24.8602,82757.0
2021-01-22 11:30:00,30.11,30.18,30.08,30.17,67196.0,24.8685,24.9263,24.8437,24.9181,67196.0
2021-01-22 12:00:00,30.18,30.21,30.09,30.13,64367.0,24.9263,24.9511,24.852,24.885,64367.0
2021-01-22 12:30:00,30.13,30.17,30.05,30.07,91217.0,24.885,24.9181,24.8189,24.8355,91217.0
2021-01-22 13:00:00,30.07,30.12,30.04,30.08,84158.0,24.8355,24.8768,24.8107,24.8437,84158.0
2021-01-22 13:30:00,30.07,30.15,30.07,30.1,47065.0,24.8355,24.9015,24.8355,24.8602,47065.0
2021-01-22 14:00:00,30.1,30.15,30.08,30.14,50143.0,24.8602,24.9015,24.8437,24.8933,50143.0
2021-01-22 14:30:00,30.13,30.15,30.04,30.05,100670.0,24.885,24.9015,24.8107,24.8189,100670.0
2021-01-22 15:00:00,30.05,30.11,30.0,30.1,103968.0,24.8189,24.8685,24.7776,24.8602,103968.0
2021-01-22 15:30:00,30.11,30.2,30.09,30.15,281852.0,24.8685,24.9428,24.852,24.9015,281852.0
2021-01-25 09:30:00,30.15,31.95,30.15,31.87,1070816.0,24.9015,26.3882,24.9015,26.3221,1070816.0
2021-01-25 10:00:00,31.85,33.95,31.85,33.94,1556371.0,26.3056,28.04,26.3056,28.0318,1556371.0
2021-01-25 10:30:00,33.93,35.55,33.55,33.57,2943771.0,28.0235,29.3615,27.7097,27.7262,2943771.0
2021-01-25 11:00:00,33.54,34.25,32.71,33.07,1644352.0,27.7014,28.2878,27.0159,27.3132,1644352.0
2021-01-25 11:30:00,33.07,33.07,32.72,33.01,728354.0,27.3132,27.3132,27.0242,27.2637,728354.0
2021-01-25 12:00:00,33.01,33.12,32.28,32.3,1053001.0,27.2637,27.3545,26.6607,26.6773,1053001.0
2021-01-25 12:30:00,32.31,32.47,31.85,31.87,858968.0,26.6855,26.8177,26.3056,26.3221,858968.0
2021-01-25 13:00:00,31.86,32.0,31.61,31.87,787658.0,26.3139,26.4295,26.1074,26.3221,787658.0
2021-01-25 13:30:00,31.87,31.96,31.69,31.8,567248.0,26.3221,26.3965,26.1735,26.2643,567248.0
2021-01-25 14:00:00,31.8,31.92,31.72,31.88,298352.0,26.2643,26.3634,26.1982,26.3304,298352.0
2021-01-25 14:30:00,31.88,31.97,31.8,31.89,297887.0,26.3304,26.4047,26.2643,26.3386,297887.0
2021-01-25 15:00:00,31.88,32.13,31.85,32.1,232226.0,26.3304,26.5369,26.3056,26.5121,232226.0
2021-01-25 15:30:00,32.09,32.13,31.92,32.11,686329.0,26.5038,26.5369,26.3634,26.5203,686329.0
2021-01-26 09:30:00,32.15,32.75,32.11,32.43,488782.0,26.5534,27.0489,26.5203,26.7846,488782.0
2021-01-26 10:00:00,32.43,32.44,32.24,32.37,485385.0,26.7846,26.7929,26.6277,26.7351,485385.0
2021-01-26 10:30:00,32.37,32.43,32.15,32.21,377614.0,26.7351,26.7846,26.5534,26.6029,377614.0
2021-01-26 11:00:00,32.2,32.73,32.13,32.54,512249.0,26.5947,27.0324,26.5369,26.8755,512249.0
2021-01-26 11:30:00,32.52,32.53,31.91,32.06,395547.0,26.859,26.8672,26.3552,26.479,395547.0
2021-01-26 12:00:00,32.06,32.21,32.01,32.11,199752.0,26.479,26.6029,26.4377,26.5203,199752.0
2021-01-26 12:30:00,32.11,32.32,32.1,32.16,141473.0,26.5203,26.6938,26.5121,26.5616,141473.0
2021-01-26 13:00:00,32.16,32.36,32.13,32.28,152659.0,26.5616,26.7268,26.5369,26.6607,152659.0
2021-01-26 13:30:00,32.29,32.42,32.19,32.19,129086.0,26.669,26.7764,26.5864,26.5864,129086.0
2021-01-26 14:00:00,32.19,32.51,32.19,32.48,299666.0,26.5864,26.8507,26.5864,26.8259,299666.0
2021-01-26 14:30:00,32.47,33.1,32.44,33.04,670127.0,26.8177,27.338,26.7929,27.2884,670127.0
2021-01-26 15:00:00,33.04,33.56,33.01,33.46,668800.0,27.2884,27.7179,27.2637,27.6353,668800.0
2021-01-26 15:30:00,33.46,33.73,33.34,33.41,1321813.0,27.6353,27.8583,27.5362,27.594,1321813.0
2021-01-27 09:30:00,33.74,41.32,33.53,37.41,4506685.0,27.8666,34.1271,27.6931,30.8977,4506685.0
2021-01-27 10:00:00,37.39,37.44,35.44,35.84,2981420.0,30.8812,30.9225,29.2707,29.601,2981420.0
2021-01-27 10:30:00,35.86,36.04,35.16,35.79,1392423.0,29.6175,29.7662,29.0394,29.5597,1392423.0
2021-01-27 11:00:00,35.8,37.0,35.75,36.49,1245476.0,29.568,30.5591,29.5267,30.1379,1245476.0
2021-01-27 11:30:00,36.47,36.87,36.06,36.35,1249925.0,30.1214,30.4517,29.7827,30.0222,1249925.0
2021-01-27 12:00:00,36.37,36.73,36.01,36.11,1034129.0,30.0388,30.3361,29.7414,29.824,1034129.0
2021-01-27 12:30:00,36.14,36.54,36.09,36.52,937561.0,29.8488,30.1792,29.8075,30.1627,937561.0
2021-01-27 13:00:00,36.52,36.66,36.3,36.63,593732.0,30.1627,30.2783,29.981,30.2535,593732.0
2021-01-27 13:30:00,36.64,37.49,36.63,37.43,1075339.0,30.2618,30.9638,30.2535,30.9142,1075339.0
2021-01-27 14:00:00,37.41,37.45,36.64,36.83,1312980.0,30.8977,30.9308,30.2618,30.4187,1312980.0
2021-01-27 14:30:00,36.82,37.0,36.46,36.58,1057839.0,30.4104,30.5591,30.1131,30.2122,1057839.0
2021-01-27 15:00:00,36.58,36.89,36.25,36.63,948294.0,30.2122,30.4682,29.9397,30.2535,948294.0
2021-01-27 15:30:00,36.63,37.24,35.92,37.05,2196626.0,30.2535,30.7573,29.6671,30.6004,2196626.0
2021-01-28 09:30:00,35.84,37.62,35.84,37.29,1396654.0,29.601,31.0712,29.601,30.7986,1396654.0
2021-01-28 10:00:00,37.3,37.58,36.14,36.31,836204.0,30.8069,31.0381,29.8488,29.9892,836204.0
2021-01-28 10:30:00,36.32,36.52,35.32,35.42,937069.0,29.9975,30.1627,29.1715,29.2541,937069.0
2021-01-28 11:00:00,35.43,35.5,34.11,34.34,1097731.0,29.2624,29.3202,28.1722,28.3621,1097731.0
2021-01-28 11:30:00,34.34,34.56,34.16,34.52,665509.0,28.3621,28.5438,28.2135,28.5108,665509.0
2021-01-28 12:00:00,34.53,34.57,34.15,34.4,426010.0,28.5191,28.5521,28.2052,28.4117,426010.0
2021-01-28 12:30:00,34.4,34.4,33.46,33.58,516389.0,28.4117,28.4117,27.6353,27.7344,516389.0
2021-01-28 13:00:00,33.59,33.78,33.44,33.51,496206.0,27.7427,27.8996,27.6188,27.6766,496206.0
2021-01-28 13:30:00,33.51,33.81,33.49,33.67,1023065.0,27.6766,27.9244,27.6601,27.8088,1023065.0
2021-01-28 14:00:00,33.65,33.91,33.6,33.62,389678.0,27.7923,28.007,27.751,27.7675,389678.0
2021-01-28 14:30:00,33.61,33.89,33.39,33.88,689972.0,27.7592,27.9905,27.5775,27.9822,689972.0
2021-01-28 15:00:00,33.89,34.15,33.67,33.69,584624.0,27.9905,28.2052,27.8088,27.8253,584624.0
2021-01-28 15:30:00,33.69,33.78,33.38,33.43,936922.0,27.8253,27.8996,27.5693,27.6106,936922.0
2021-01-29 09:30:00,33.53,34.99,33.33,34.7,519066.0,27.6931,28.899,27.528,28.6595,519066.0
2021-01-29 10:00:00,34.74,35.14,34.41,34.77,521333.0,28.6925,29.0229,28.42,28.7173,521333.0
2021-01-29 10:30:00,34.75,35.17,34.48,34.91,454218.0,28.7008,29.0477,28.4778,28.8329,454218.0
2021-01-29 11:00:00,34.93,35.07,34.34,34.38,237968.0,28.8494,28.9651,28.3621,28.3952,237968.0
2021-01-29 11:30:00,34.39,34.57,34.09,34.31,281131.0,28.4034,28.5521,28.1557,28.3374,281131.0
2021-01-29 12:00:00,34.31,34.57,34.08,34.1,293837.0,28.3374,28.5521,28.1474,28.1639,293837.0
2021-01-29 12:30:00,34.09,34.13,33.56,33.75,430173.0,28.1557,28.1887,27.7179,27.8749,430173.0
2021-01-29 13:00:00,33.76,33.93,33.53,33.89,338172.0,27.8831,28.0235,27.6931,27.9905,338172.0
2021-01-29 13:30:00,33.88,33.95,33.59,33.88,305059.0,27.9822,28.04,27.7427,27.9822,305059.0
2021-01-29 14:00:00,33.86,34.15,33.76,33.89,429838.0,27.9657,28.2052,27.8831,27.9905,429838.0
2021-01-29 14:30:00,33.84,33.99,33.61,33.93,516729.0,27.9492,28.0731,27.7592,28.0235,516729.0
2021-01-29 15:00:00,33.92,34.39,33.9,34.14,929811.0,28.0153,28.4034,27.9987,28.197,929811.0
2021-01-29 15:30:00,34.15,34.27,33.4,33.67,1054317.0,28.2052,28.3043,27.5858,27.8088,1054317.0
2021-02-01 09:30:00,33.85,33.96,33.05,33.16,563097.0,27.9574,28.0483,27.2967,27.3876,563097.0
2021-02-01 10:00:00,33.17,33.72,33.1,33.66,344140.0,27.3958,27.8501,27.338,27.8005,344140.0
2021-02-01 10:30:00,33.64,33.66,33.28,33.34,187430.0,27.784,27.8005,27.4867,27.5362,187430.0
2021-02-01 11:00:00,33.34,33.42,33.12,33.25,224337.0,27.5362,27.6023,27.3545,27.4619,224337.0
2021-02-01 11:30:00,33.26,33.35,33.12,33.26,223261.0,27.4701,27.5445,27.3545,27.4701,223261.0
2021-02-01 12:00:00,33.26,33.34,33.19,33.25,110566.0,27.4701,27.5362,27.4123,27.4619,110566.0
2021-02-01 12:30:00,33.26,33.29,33.01,33.14,135595.0,27.4701,27.4949,27.2637,27.371,135595.0
2021-02-01 13:00:00,33.13,33.42,33.06,33.32,112614.0,27.3628,27.6023,27.305,27.5197,112614.0
2021-02-01 13:30:00,33.34,33.43,33.27,33.37,93890.0,27.5362,27.6106,27.4784,27.561,93890.0
2021-02-01 14:00:00,33.36,33.43,33.28,33.39,191867.0,27.5527,27.6106,27.4867,27.5775,191867.0
2021-02-01 14:30:00,33.38,33.44,33.3,33.36,102826.0,27.5693,27.6188,27.5032,27.5527,102826.0
2021-02-01 15:00:00,33.36,33.46,33.34,33.45,170282.0,27.5527,27.6353,27.5362,27.6271,170282.0
2021-02-01 15:30:00,33.44,33.59,33.13,33.37,622350.0,27.6188,27.7427,27.3628,27.561,622350.0
2021-02-02 09:30:00,33.19,33.24,31.21,31.57,772734.0,27.4123,27.4536,25.777,26.0743,772734.0
2021-02-02 10:00:00,31.61,31.93,31.38,31.53,308939.0,26.1074,26.3717,25.9174,26.0413,308939.0
2021-02-02 10:30:00,31.51,31.95,31.42,31.85,357054.0,26.0248,26.3882,25.9505,26.3056,357054.0
2021-02-02 11:00:00,31.83,32.05,31.68,31.99,236618.0,26.2891,26.4708,26.1652,26.4212,236618.0
2021-02-02 11:30:00,32.01,32.18,31.95,31.98,129050.0,26.4377,26.5782,26.3882,26.413,129050.0
2021-02-02 12:00:00,31.99,32.26,31.94,32.1,148950.0,26.4212,26.6442,26.3799,26.5121,148950.0
2021-02-02 12:30:00,32.12,32.26,32.09,32.19,111258.0,26.5286,26.6442,26.5038,26.5864,111258.0
2021-02-02 13:00:00,32.2,32.29,32.17,32.27,85489.0,26.5947,26.669,26.5699,26.6525,85489.0
2021-02-02 13:30:00,32.27,32.34,32.08,32.13,121457.0,26.6525,26.7103,26.4956,26.5369,121457.0
2021-02-02 14:00:00,32.15,32.34,32.13,32.33,143719.0,26.5534,26.7103,26.5369,26.702,143719.0
2021-02-02 14:30:00,32.32,32.38,32.22,32.27,90296.0,26.6938,26.7433,26.6112,26.6525,90296.0
2021-02-02 15:00:00,32.27,32.27,32.1,32.12,108633.0,26.6525,26.6525,26.5121,26.5286,108633.0
2021-02-02 15:30:00,32.11,32.25,32.03,32.14,529745.0,26.5203,26.636,26.4543,26.5451,529745.0
2021-02-03 09:30:00,32.0,32.15,31.56,31.76,249851.0,26.4295,26.5534,26.0661,26.2313,249851.0
2021-02-03 10:00:00,31.76,31.89,31.69,31.81,105602.0,26.2313,26.3386,26.1735,26.2726,105602.0
2021-02-03 10:30:00,31.81,32.15,31.69,32.08,207484.0,26.2726,26.5534,26.1735,26.4956,207484.0
2021-02-03 11:00:00,32.08,32.35,31.99,32.25,124673.0,26.4956,26.7186,26.4212,26.636,124673.0
2021-02-03 11:30:00,32.26,32.3,32.21,32.22,90020.0,26.6442,26.6773,26.6029,26.6112,90020.0
2021-02-03 12:00:00,32.21,32.49,32.19,32.48,76016.0,26.6029,26.8342,26.5864,26.8259,76016.0
2021-02-03 12:30:00,32.49,32.57,32.44,32.52,66291.0,26.8342,26.9003,26.7929,26.859,66291.0
2021-02-03 13:00:00,32.52,32.6,32.49,32.5,76193.0,26.859,26.925,26.8342,26.8424,76193.0
2021-02-03 13:30:00,32.49,32.64,32.48,32.59,75568.0,26.8342,26.9581,26.8259,26.9168,75568.0
2021-02-03 14:00:00,32.59,32.66,32.53,32.65,89981.0,26.9168,26.9746,26.8672,26.9663,89981.0
2021-02-03 14:30:00,32.65,32.66,32.48,32.5,151924.0,26.9663,26.9746,26.8259,26.8424,151924.0
2021-02-03 15:00:00,32.49,32.56,32.45,32.55,129356.0,26.8342,26.892,26.8012,26.8837,129356.0
2021-02-03 15:30:00,32.55,32.62,32.35,32.41,366890.0,26.8837,26.9416,26.7186,26.7681,366890.0
2021-02-04 09:30:00,32.61,32.61,32.02,32.08,307584.0,26.9333,26.9333,26.446,26.4956,307584.0
2021-02-04 10:00:00,32.07,32.16,31.82,31.93,388112.0,26.4873,26.5616,26.2808,26.3717,388112.0
2021-02-04 10:30:00,31.93,32.01,31.73,31.86,117351.0,26.3717,26.4377,26.2065,26.3139,117351.0
2021-02-04 11:00:00,31.86,32.01,31.66,31.76,457825.0,26.3139,26.4377,26.1487,26.2313,457825.0
2021-02-04 11:30:00,31.77,31.82,31.46,31.65,426117.0,26.2395,26.2808,25.9835,26.1404,426117.0
2021-02-04 12:00:00,31.68,31.72,31.56,31.58,294306.0,26.1652,26.1982,26.0661,26.0826,294306.0
2021-02-04 12:30:00,31.57,31.66,31.49,31.63,91682.0,26.0743,26.1487,26.0083,26.1239,91682.0
2021-02-04 13:00:00,31.63,31.7,31.52,31.66,94517.0,26.1239,26.1817,26.033,26.1487,94517.0
2021-02-04 13:30:00,31.67,31.78,31.65,31.7,123777.0,26.1569,26.2478,26.1404,26.1817,123777.0
2021-02-04 14:00:00,31.71,31.84,31.66,31.81,197244.0,26.19,26.2973,26.1487,26.2726,197244.0
2021-02-04 14:30:00,31.83,31.87,31.72,31.78,105733.0,26.2891,26.3221,26.1982,26.2478,105733.0
2021-02-04 15:00:00,31.77,31.9,31.71,31.9,142934.0,26.2395,26.3469,26.19,26.3469,142934.0
2021-02-04 15:30:00,31.9,32.04,31.85,31.94,484615.0,26.3469,26.4625,26.3056,26.3799,484615.0
2021-02-05 09:30:00,32.0,32.32,31.83,32.3,479516.0,26.4295,26.6938,26.2891,26.6773,479516.0
2021-02-05 10:00:00,32.35,32.54,32.23,32.47,251959.0,26.7186,26.8755,26.6195,26.8177,251959.0
2021-02-05 10:30:00,32.48,32.6,32.4,32.44,294200.0,26.8259,26.925,26.7599,26.7929,294200.0
2021-02-05 11:00:00,32.44,32.55,32.38,32.52,105690.0,26.7929,26.8837,26.7433,26.859,105690.0
2021-02-05 11:30:00,32.52,32.56,32.43,32.43,100200.0,26.859,26.892,26.7846,26.7846,100200.0
2021-02-05 12:00:00,32.45,32.58,32.41,32.57,92212.0,26.8012,26.9085,26.7681,26.9003,92212.0
2021-02-05 12:30:00,32.57,32.71,32.55,32.61,239335.0,26.9003,27.0159,26.8837,26.9333,239335.0
2021-02-05 13:00:00,32.61,32.66,32.56,32.6,132716.0,26.9333,26.9746,26.892,26.925,132716.0
2021-02-05 13:30:00,32.6,32.62,32.35,32.36,114827.0,26.925,26.9416,26.7186,26.7268,114827.0
2021-02-05 14:00:00,32.36,32.41,32.21,32.23,109068.0,26.7268,26.7681,26.6029,26.6195,109068.0
2021-02-05 14:30:00,32.23,32.31,32.22,32.29,92347.0,26.6195,26.6855,26.6112,26.669,92347.0
2021-02-05 15:00:00,32.29,32.32,32.19,32.22,111828.0,26.669,26.6938,26.5864,26.6112,111828.0
2021-02-05 15:30:00,32.22,32.45,32.15,32.4,433909.0,26.6112,26.8012,26.5534,26.7599,433909.0
2021-02-08 09:30:00,32.47,32.66,32.3,32.6,169807.0,26.8177,26.9746,26.6773,26.925,169807.0
2021-02-08 10:00:00,32.61,32.97,32.61,32.95,107689.0,26.9333,27.2306,26.9333,27.2141,107689.0
2021-02-08 10:30:00,32.93,33.08,32.78,32.92,186175.0,27.1976,27.3215,27.0737,27.1893,186175.0
2021-02-08 11:00:00,32.92,32.99,32.87,32.88,107742.0,27.1893,27.2472,27.148,27.1563,107742.0
2021-02-08 11:30:00,32.9,33.2,32.87,33.09,117897.0,27.1728,27.4206,27.148,27.3297,117897.0
2021-02-08 12:00:00,33.1,33.16,33.02,33.04,100002.0,27.338,27.3876,27.2719,27.2884,100002.0
2021-02-08 12:30:00,33.04,33.13,33.02,33.11,69252.0,27.2884,27.3628,27.2719,27.3463,69252.0
2021-02-08 13:00:00,33.1,33.15,33.03,33.09,53784.0,27.338,27.3793,27.2802,27.3297,53784.0
2021-02-08 13:30:00,33.07,33.14,32.91,33.01,129747.0,27.3132,27.371,27.1811,27.2637,129747.0
2021-02-08 14:00:00,33.01,33.09,32.94,33.02,114660.0,27.2637,27.3297,27.2059,27.2719,114660.0
2021-02-08 14:30:00,33.03,33.07,32.98,33.02,67300.0,27.2802,27.3132,27.2389,27.2719,67300.0
2021-02-08 15:00:00,33.01,33.17,32.96,33.09,139142.0,27.2637,27.3958,27.2224,27.3297,139142.0
2021-02-08 15:30:00,33.1,33.16,33.04,33.09,340624.0,27.338,27.3876,27.2884,27.3297,340624.0
2021-02-09 09:30:00,33.19,33.66,33.13,33.63,387898.0,27.4123,27.8005,27.3628,27.7757,387898.0
2021-02-09 10:00:00,33.64,33.75,33.43,33.45,125236.0,27.784,27.8749,27.6106,27.6271,125236.0
2021-02-09 10:30:00,33.46,33.51,33.32,33.41,114148.0,27.6353,27.6766,27.5197,27.594,114148.0
2021-02-09 11:00:00,33.42,33.42,33.29,33.34,97671.0,27.6023,27.6023,27.4949,27.5362,97671.0
2021-02-09 11:30:00,33.35,33.45,33.31,33.36,83605.0,27.5445,27.6271,27.5114,27.5527,83605.0
2021-02-09 12:00:00,33.36,33.45,33.34,33.42,51101.0,27.5527,27.6271,27.5362,27.6023,51101.0
2021-02-09 12:30:00,33.43,33.45,33.33,33.33,49033.0,27.6106,27.6271,27.528,27.528,49033.0
2021-02-09 13:00:00,33.33,33.39,33.3,33.33,89326.0,27.528,27.5775,27.5032,27.528,89326.0
2021-02-09 13:30:00,33.33,33.42,33.32,33.38,52391.0,27.528,27.6023,27.5197,27.5693,52391.0
2021-02-09 14:00:00,33.37,33.42,33.31,33.4,49978.0,27.561,27.6023,27.5114,27.5858,49978.0
2021-02-09 14:30:00,33.39,33.43,33.34,33.42,92687.0,27.5775,27.6106,27.5362,27.6023,92687.0
2021-02-09 15:00:00,33.44,33.45,33.33,33.34,66360.0,27.6188,27.6271,27.528,27.5362,66360.0
2021-02-09 15:30:00,33.34,33.4,33.26,33.38,438377.0,27.5362,27.5858,27.4701,27.5693,438377.0
2021-02-10 09:30:00,33.78,34.28,33.68,33.86,178405.0,27.8996,28.3126,27.817,27.9657,178405.0
2021-02-10 10:00:00,33.87,34.01,33.83,33.96,128675.0,27.974,28.0896,27.9409,28.0483,128675.0
2021-02-10 10:30:00,33.97,34.05,33.84,34.03,181550.0,28.0566,28.1226,27.9492,28.1061,181550.0
2021-02-10 11:00:00,34.02,34.21,33.98,34.09,142298.0,28.0979,28.2548,28.0648,28.1557,142298.0
2021-02-10 11:30:00,34.09,34.23,33.99,34.23,131461.0,28.1557,28.2713,28.0731,28.2713,131461.0
2021-02-10 12:00:00,34.21,34.21,34.02,34.09,76333.0,28.2548,28.2548,28.0979,28.1557,76333.0
2021-02-10 12:30:00,34.08,34.15,34.03,34.08,71933.0,28.1474,28.2052,28.1061,28.1474,71933.0
2021-02-10 13:00:00,34.07,34.16,34.06,34.13,70609.0,28.1391,28.2135,28.1309,28.1887,70609.0
2021-02-10 13:30:00,34.14,34.21,34.11,34.16,63343.0,28.197,28.2548,28.1722,28.2135,63343.0
2021-02-10 14:00:00,34.16,34.2,34.09,34.18,73195.0,28.2135,28.2465,28.1557,28.23,73195.0
2021-02-10 14:30:00,34.17,34.23,34.09,34.21,136924.0,28.2217,28.2713,28.1557,28.2548,136924.0
2021-02-10 15:00:00,34.2,34.34,34.18,34.31,97759.0,28.2465,28.3621,28.23,28.3374,97759.0
2021-02-10 15:30:00,34.3,34.41,34.25,34.39,347209.0,28.3291,28.42,28.2878,28.4034,347209.0
2021-02-11 09:30:00,34.38,34.38,34.05,34.05,202955.0,28.3952,28.3952,28.1226,28.1226,202955.0
2021-02-11 10:00:00,34.05,34.18,33.68,34.14,1180861.0,28.1226,28.23,27.817,28.197,1180861.0
2021-02-11 10:30:00,34.16,34.16,33.67,33.67,101127.0,28.2135,28.2135,27.8088,27.8088,101127.0
2021-02-11 11:00:00,33.67,33.77,33.58,33.76,93919.0,27.8088,27.8914,27.7344,27.8831,93919.0
2021-02-11 11:30:00,33.76,33.81,33.58,33.58,51273.0,27.8831,27.9244,27.7344,27.7344,51273.0
2021-02-11 12:00:00,33.57,33.58,33.01,33.05,202493.0,27.7262,27.7344,27.2637,27.2967,202493.0
2021-02-11 12:30:00,33.06,33.37,32.79,33.32,369816.0,27.305,27.561,27.082,27.5197,369816.0
2021-02-11 13:00:00,33.36,33.4,33.16,33.29,119199.0,27.5527,27.5858,27.3876,27.4949,119199.0
2021-02-11 13:30:00,33.32,33.49,33.2,33.34,79782.0,27.5197,27.6601,27.4206,27.5362,79782.0
2021-02-11 14:00:00,33.32,33.35,33.17,33.22,50253.0,27.5197,27.5445,27.3958,27.4371,50253.0
2021-02-11 14:30:00,33.2,33.32,33.1,33.25,138018.0,27.4206,27.5197,27.338,27.4619,138018.0
2021-02-11 15:00:00,33.23,33.27,33.02,33.18,152080.0,27.4454,27.4784,27.2719,27.4041,152080.0
2021-02-11 15:30:00,33.2,33.28,33.13,33.24,350484.0,27.4206,27.4867,27.3628,27.4536,350484.0
2021-02-12 09:30:00,33.24,33.38,33.06,33.25,88117.0,27.4536,27.5693,27.305,27.4619,88117.0
2021-02-12 10:00:00,33.23,33.25,33.04,33.14,102009.0,27.4454,27.4619,27.2884,27.371,102009.0
2021-02-12 10:30:00,33.15,33.41,33.08,33.36,75662.0,27.3793,27.594,27.3215,27.5527,75662.0
2021-02-12 11:00:00,33.35,33.36,33.16,33.16,67672.0,27.5445,27.5527,27.3876,27.3876,67672.0
2021-02-12 11:30:00,33.17,33.2,33.07,33.14,63238.0,27.3958,27.4206,27.3132,27.371,63238.0
2021-02-12 12:00:00,33.14,33.36,33.14,33.25,35190.0,27.371,27.5527,27.371,27.4619,35190.0
2021-02-12 12:30:00,33.24,33.29,33.16,33.25,86226.0,27.4536,27.4949,27.3876,27.4619,86226.0
2021-02-12 13:00:00,33.26,33.26,33.1,33.14,31700.0,27.4701,27.4701,27.338,27.371,31700.0
2021-02-12 13:30:00,33.12,33.22,33.1,33.18,30895.0,27.3545,27.4371,27.338,27.4041,30895.0
2021-02-12 14:00:00,33.2,33.22,33.1,33.13,31856.0,27.4206,27.4371,27.338,27.3628,31856.0
2021-02-12 14:30:00,33.12,33.13,32.97,32.98,127146.0,27.3545,27.3628,27.2306,27.2389,127146.0
2021-02-12 15:00:00,32.99,33.09,32.96,32.98,58519.0,27.2472,27.3297,27.2224,27.2389,58519.0
2021-02-12 15:30:00,32.98,33.21,32.95,33.17,353916.0,27.2389,27.4289,27.2141,27.3958,353916.0
2021-02-16 09:30:00,33.34,33.38,32.98,33.03,146451.0,27.5362,27.5693,27.2389,27.2802,146451.0
2021-02-16 10:00:00,33.03,33.13,32.95,33.01,83509.0,27.2802,27.3628,27.2141,27.2637,83509.0
2021-02-16 10:30:00,32.99,33.01,32.62,32.84,113375.0,27.2472,27.2637,26.9416,27.1233,113375.0
2021-02-16 11:00:00,32.82,32.95,32.8,32.88,55788.0,27.1067,27.2141,27.0902,27.1563,55788.0
2021-02-16 11:30:00,32.89,32.9,32.69,32.69,86163.0,27.1646,27.1728,26.9994,26.9994,86163.0
2021-02-16 12:00:00,32.69,32.84,32.62,32.83,111239.0,26.9994,27.1233,26.9416,27.115,111239.0
2021-02-16 12:30:00,32.83,32.89,32.8,32.86,78717.0,27.115,27.1646,27.0902,27.1398,78717.0
2021-02-16 13:00:00,32.86,33.03,32.81,32.93,109501.0,27.1398,27.2802,27.0985,27.1976,109501.0
2021-02-16 13:30:00,32.92,33.02,32.9,32.98,52530.0,27.1893,27.2719,27.1728,27.2389,52530.0
2021-02-16 14:00:00,32.98,33.04,32.93,32.96,50455.0,27.2389,27.2884,27.1976,27.2224,50455.0
2021-02-16 14:30:00,32.98,32.98,32.9,32.95,53186.0,27.2389,27.2389,27.1728,27.2141,53186.0
2021-02-16 15:00:00,32.94,33.01,32.93,33.0,62757.0,27.2059,27.2637,27.1976,27.2554,62757.0
2021-02-16 15:30:00,33.0,33.01,32.9,32.97,144403.0,27.2554,27.2637,27.1728,27.2306,144403.0
2021-02-17 09:30:00,32.91,32.91,32.63,32.68,136399.0,27.1811,27.1811,26.9498,26.9911,136399.0
2021-02-17 10:00:00,32.67,32.88,32.65,32.8,68818.0,26.9829,27.1563,26.9663,27.0902,68818.0
2021-02-17 10:30:00,32.8,32.92,32.73,32.75,160137.0,27.0902,27.1893,27.0324,27.0489,160137.0
2021-02-17 11:00:00,32.74,32.77,32.64,32.75,117634.0,27.0407,27.0654,26.9581,27.0489,117634.0
2021-02-17 11:30:00,32.74,32.83,32.66,32.8,57197.0,27.0407,27.115,26.9746,27.0902,57197.0
2021-02-17 12:00:00,32.81,32.82,32.64,32.69,179729.0,27.0985,27.1067,26.9581,26.9994,179729.0
2021-02-17 12:30:00,32.69,32.73,32.6,32.61,61777.0,26.9994,27.0324,26.925,26.9333,61777.0
2021-02-17 13:00:00,32.61,32.65,32.58,32.61,39911.0,26.9333,26.9663,26.9085,26.9333,39911.0
2021-02-17 13:30:00,32.6,32.63,32.56,32.58,57447.0,26.925,26.9498,26.892,26.9085,57447.0
2021-02-17 14:00:00,32.59,32.73,32.59,32.63,49885.0,26.9168,27.0324,26.9168,26.9498,49885.0
2021-02-17 14:30:00,32.62,32.78,32.61,32.75,35686.0,26.9416,27.0737,26.9333,27.0489,35686.0
2021-02-17 15:00:00,32.75,32.8,32.71,32.72,49457.0,27.0489,27.0902,27.0159,27.0242,49457.0
2021-02-17 15:30:00,32.71,32.85,32.71,32.74,225899.0,27.0159,27.1315,27.0159,27.0407,225899.0
2021-02-18 09:30:00,32.63,33.0,32.59,32.89,123177.0,26.9498,27.2554,26.9168,27.1646,123177.0
2021-02-18 10:00:00,32.94,32.94,32.55,32.61,82759.0,27.2059,27.2059,26.8837,26.9333,82759.0
2021-02-18 10:30:00,32.62,32.81,32.59,32.75,70170.0,26.9416,27.0985,26.9168,27.0489,70170.0
2021-02-18 11:00:00,32.74,32.96,32.69,32.86,77131.0,27.0407,27.2224,26.9994,27.1398,77131.0
2021-02-18 11:30:00,32.84,32.87,32.79,32.8,110804.0,27.1233,27.148,27.082,27.0902,110804.0
2021-02-18 12:00:00,32.8,32.85,32.73,32.73,51985.0,27.0902,27.1315,27.0324,27.0324,51985.0
2021-02-18 12:30:00,32.73,32.87,32.73,32.81,65277.0,27.0324,27.148,27.0324,27.0985,65277.0
2021-02-18 13:00:00,32.81,32.82,32.69,32.77,44713.0,27.0985,27.1067,26.9994,27.0654,44713.0
2021-02-18 13:30:00,32.79,32.79,32.62,32.69,33136.0,27.082,27.082,26.9416,26.9994,33136.0
2021-02-18 14:00:00,32.69,32.73,32.63,32.7,35982.0,26.9994,27.0324,26.9498,27.0076,35982.0
2021-02-18 14:30:00,32.7,32.72,32.66,32.68,33877.0,27.0076,27.0242,26.9746,26.9911,33877.0
2021-02-18 15:00:00,32.67,32.74,32.64,32.65,56640.0,26.9829,27.0407,26.9581,26.9663,56640.0
2021-02-18 15:30:00,32.66,32.68,32.42,32.44,380650.0,26.9746,26.9911,26.7764,26.7929,380650.0
2021-02-19 09:30:00,32.53,32.75,32.39,32.44,183634.0,26.8672,27.0489,26.7516,26.7929,183634.0
2021-02-19 10:00:00,32.45,32.74,32.44,32.71,230692.0,26.8012,27.0407,26.7929,27.0159,230692.0
2021-02-19 10:30:00,32.7,32.8,32.63,32.63,160092.0,27.0076,27.0902,26.9498,26.9498,160092.0
2021-02-19 11:00:00,32.63,32.74,32.57,32.67,72304.0,26.9498,27.0407,26.9003,26.9829,72304.0
2021-02-19 11:30:00,32.66,32.68,32.54,32.57,98788.0,26.9746,26.9911,26.8755,26.9003,98788.0
2021-02-19 12:00:00,32.57,32.62,32.41,32.43,263232.0,26.9003,26.9416,26.7681,26.7846,263232.0
2021-02-19 12:30:00,32.43,32.45,32.3,32.41,173694.0,26.7846,26.8012,26.6773,26.7681,173694.0
2021-02-19 13:00:00,32.41,32.42,32.3,32.33,78341.0,26.7681,26.7764,26.6773,26.702,78341.0
2021-02-19 13:30:00,32.32,32.38,32.27,32.29,61113.0,26.6938,26.7433,26.6525,26.669,61113.0
2021-02-19 14:00:00,32.29,32.33,32.15,32.15,127276.0,26.669,26.702,26.5534,26.5534,127276.0
2021-02-19 14:30:00,32.17,32.26,32.13,32.26,93997.0,26.5699,26.6442,26.5369,26.6442,93997.0
2021-02-19 15:00:00,32.26,32.28,32.2,32.25,93836.0,26.6442,26.6607,26.5947,26.636,93836.0
2021-02-19 15:30:00,32.25,32.32,32.16,32.18,319211.0,26.636,26.6938,26.5616,26.5782,319211.0
2021-02-22 09:30:00,32.13,32.15,31.73,31.96,480359.0,26.5369,26.5534,26.2065,26.3965,480359.0
2021-02-22 10:00:00,31.96,31.97,31.73,31.8,142377.0,26.3965,26.4047,26.2065,26.2643,142377.0
2021-02-22 10:30:00,31.81,32.08,31.8,31.97,120291.0,26.2726,26.4956,26.2643,26.4047,120291.0
2021-02-22 11:00:00,31.96,32.01,31.75,31.79,163459.0,26.3965,26.4377,26.223,26.256,163459.0
2021-02-22 11:30:00,31.8,31.9,31.71,31.9,127135.0,26.2643,26.3469,26.19,26.3469,127135.0
2021-02-22 12:00:00,31.89,31.9,31.8,31.83,123958.0,26.3386,26.3469,26.2643,26.2891,123958.0
2021-02-22 12:30:00,31.83,31.88,31.79,31.83,191612.0,26.2891,26.3304,26.256,26.2891,191612.0
2021-02-22 13:00:00,31.83,31.85,31.79,31.83,143907.0,26.2891,26.3056,26.256,26.2891,143907.0
2021-02-22 13:30:00,31.83,31.85,31.79,31.82,129703.0,26.2891,26.3056,26.256,26.2808,129703.0
2021-02-22 14:00:00,31.82,31.97,31.8,31.94,174652.0,26.2808,26.4047,26.2643,26.3799,174652.0
2021-02-22 14:30:00,31.94,32.02,31.81,31.82,222185.0,26.3799,26.446,26.2726,26.2808,222185.0
2021-02-22 15:00:00,31.83,31.85,31.76,31.83,125686.0,26.2891,26.3056,26.2313,26.2891,125686.0
2021-02-22 15:30:00,31.83,31.84,31.75,31.81,328889.0,26.2891,26.2973,26.223,26.2726,328889.0
2021-02-23 09:30:00,32.08,32.23,31.58,31.79,249083.0,26.4956,26.6195,26.0826,26.256,249083.0
2021-02-23 10:00:00,31.8,31.98,31.66,31.88,155273.0,26.2643,26.413,26.1487,26.3304,155273.0
2021-02-23 10:30:00,31.9,32.14,31.79,32.04,159591.0,26.3469,26.5451,26.256,26.4625,159591.0
2021-02-23 11:00:00,32.04,32.11,31.99,32.09,114003.0,26.4625,26.5203,26.4212,26.5038,114003.0
2021-02-23 11:30:00,32.08,32.09,31.84,31.94,96587.0,26.4956,26.5038,26.2973,26.3799,96587.0
2021-02-23 12:00:00,31.94,32.03,31.88,32.03,130021.0,26.3799,26.4543,26.3304,26.4543,130021.0
2021-02-23 12:30:00,32.02,32.04,31.92,31.93,98825.0,26.446,26.4625,26.3634,26.3717,98825.0
2021-02-23 13:00:00,31.94,32.07,31.87,32.04,83447.0,26.3799,26.4873,26.3221,26.4625,83447.0
2021-02-23 13:30:00,32.05,32.05,31.88,32.01,83578.0,26.4708,26.4708,26.3304,26.4377,83578.0
2021-02-23 14:00:00,32.0,32.11,31.99,32.09,126426.0,26.4295,26.5203,26.4212,26.5038,126426.0
2021-02-23 14:30:00,32.09,32.1,31.97,32.05,111660.0,26.5038,26.5121,26.4047,26.4708,111660.0
2021-02-23 15:00:00,32.05,32.18,32.04,32.16,129523.0,26.4708,26.5782,26.4625,26.5616,129523.0
2021-02-23 15:30:00,32.17,32.28,32.07,32.09,400066.0,26.5699,26.6607,26.4873,26.5038,400066.0
2021-02-24 09:30:00,32.6,33.25,32.4,32.88,374017.0,26.925,27.4619,26.7599,27.1563,374017.0
2021-02-24 10:00:00,32.86,33.5,32.86,33.19,506276.0,27.1398,27.6684,27.1398,27.4123,506276.0
2021-02-24 10:30:00,33.17,33.85,33.15,33.78,339335.0,27.3958,27.9574,27.3793,27.8996,339335.0
2021-02-24 11:00:00,33.76,34.17,33.74,34.17,308348.0,27.8831,28.2217,27.8666,28.2217,308348.0
2021-02-24 11:30:00,34.15,34.22,33.92,34.06,287839.0,28.2052,28.263,28.0153,28.1309,287839.0
2021-02-24 12:00:00,34.06,34.41,34.0,34.39,662463.0,28.1309,28.42,28.0813,28.4034,662463.0
2021-02-24 12:30:00,34.37,34.41,33.98,34.02,534440.0,28.3869,28.42,28.0648,28.0979,534440.0
2021-02-24 13:00:00,34.03,34.29,34.01,34.26,144091.0,28.1061,28.3208,28.0896,28.2961,144091.0
2021-02-24 13:30:00,34.26,34.33,34.2,34.23,148934.0,28.2961,28.3539,28.2465,28.2713,148934.0
2021-02-24 14:00:00,34.23,34.51,34.17,34.49,170114.0,28.2713,28.5026,28.2217,28.486,170114.0
2021-02-24 14:30:00,34.5,34.76,34.48,34.75,199328.0,28.4943,28.709,28.4778,28.7008,199328.0
2021-02-24 15:00:00,34.75,34.86,34.71,34.86,228707.0,28.7008,28.7916,28.6677,28.7916,228707.0
2021-02-24 15:30:00,34.86,34.93,34.53,34.71,1168306.0,28.7916,28.8494,28.5191,28.6677,1168306.0
2021-02-25 09:30:00,34.5,35.99,34.5,35.98,638227.0,28.4943,29.7249,28.4943,29.7167,638227.0
2021-02-25 10:00:00,35.96,36.09,35.44,35.53,403037.0,29.7001,29.8075,29.2707,29.345,403037.0
2021-02-25 10:30:00,35.51,35.7,35.28,35.62,293509.0,29.3285,29.4854,29.1385,29.4193,293509.0
2021-02-25 11:00:00,35.62,35.7,35.5,35.6,242650.0,29.4193,29.4854,29.3202,29.4028,242650.0
2021-02-25 11:30:00,35.59,35.59,35.16,35.23,176173.0,29.3945,29.3945,29.0394,29.0972,176173.0
2021-02-25 12:00:00,35.25,35.34,34.93,34.94,411216.0,29.1137,29.1881,28.8494,28.8577,411216.0
2021-02-25 12:30:00,34.92,34.94,34.72,34.76,243291.0,28.8412,28.8577,28.676,28.709,243291.0
2021-02-25 13:00:00,34.73,34.81,34.55,34.66,171440.0,28.6843,28.7503,28.5356,28.6264,171440.0
2021-02-25 13:30:00,34.66,34.76,34.45,34.55,281918.0,28.6264,28.709,28.453,28.5356,281918.0
2021-02-25 14:00:00,34.56,34.93,34.49,34.89,168936.0,28.5438,28.8494,28.486,28.8164,168936.0
2021-02-25 14:30:00,34.87,34.91,34.59,34.64,233561.0,28.7999,28.8329,28.5686,28.6099,233561.0
2021-02-25 15:00:00,34.62,34.66,34.38,34.49,161423.0,28.5934,28.6264,28.3952,28.486,161423.0
2021-02-25 15:30:00,34.49,34.72,34.09,34.59,841201.0,28.486,28.676,28.1557,28.5686,841201.0
2021-02-26 09:30:00,34.42,34.74,34.15,34.17,137780.0,28.4282,28.6925,28.2052,28.2217,137780.0
2021-02-26 10:00:00,34.15,34.55,34.0,34.35,141855.0,28.2052,28.5356,28.0813,28.3704,141855.0
2021-02-26 10:30:00,34.34,34.73,34.33,34.59,93736.0,28.3621,28.6843,28.3539,28.5686,93736.0
2021-02-26 11:00:00,34.59,34.73,34.45,34.46,77097.0,28.5686,28.6843,28.453,28.4613,77097.0
2021-02-26 11:30:00,34.48,34.68,34.37,34.45,75079.0,28.4778,28.643,28.3869,28.453,75079.0
2021-02-26 12:00:00,34.47,34.68,34.47,34.54,68080.0,28.4695,28.643,28.4695,28.5273,68080.0
2021-02-26 12:30:00,34.54,34.77,34.54,34.67,77997.0,28.5273,28.7173,28.5273,28.6347,77997.0
2021-02-26 13:00:00,34.67,34.85,34.6,34.84,72982.0,28.6347,28.7834,28.5769,28.7751,72982.0
2021-02-26 13:30:00,34.84,34.92,34.66,34.8,165993.0,28.7751,28.8412,28.6264,28.7421,165993.0
2021-02-26 14:00:00,34.78,34.87,34.6,34.77,164487.0,28.7256,28.7999,28.5769,28.7173,164487.0
2021-02-26 14:30:00,34.77,34.89,34.73,34.89,87210.0,28.7173,28.8164,28.6843,28.8164,87210.0
2021-02-26 15:00:00,34.89,35.1,34.89,34.93,121982.0,28.8164,28.9898,28.8164,28.8494,121982.0
2021-02-26 15:30:00,34.91,35.03,34.77,34.78,482138.0,28.8329,28.932,28.7173,28.7256,482138.0
2021-03-01 09:30:00,35.2,35.68,35.2,35.53,186938.0,29.0724,29.4689,29.0724,29.345,186938.0
2021-03-01 10:00:00,35.56,35.84,35.45,35.72,167159.0,29.3698,29.601,29.2789,29.5019,167159.0
2021-03-01 10:30:00,35.73,35.83,35.64,35.81,104329.0,29.5102,29.5928,29.4358,29.5762,104329.0
2021-03-01 11:00:00,35.8,35.81,35.59,35.7,95225.0,29.568,29.5762,29.3945,29.4854,95225.0
2021-03-01 11:30:00,35.69,35.85,35.67,35.76,126592.0,29.4771,29.6093,29.4606,29.535,126592.0
2021-03-01 12:00:00,35.76,35.78,35.56,35.61,98166.0,29.535,29.5515,29.3698,29.4111,98166.0
2021-03-01 12:30:00,35.6,35.64,35.31,35.32,101867.0,29.4028,29.4358,29.1633,29.1715,101867.0
2021-03-01 13:00:00,35.32,35.32,34.89,35.01,186992.0,29.1715,29.1715,28.8164,28.9155,186992.0
2021-03-01 13:30:00,35.03,35.26,34.99,35.19,115385.0,28.932,29.122,28.899,29.0642,115385.0
2021-03-01 14:00:00,35.19,35.2,35.03,35.09,95855.0,29.0642,29.0724,28.932,28.9816,95855.0
2021-03-01 14:30:00,35.09,35.21,35.01,35.02,83434.0,28.9816,29.0807,28.9155,28.9238,83434.0
2021-03-01 15:00:00,35.02,35.12,34.98,34.98,102121.0,28.9238,29.0064,28.8907,28.8907,102121.0
2021-03-01 15:30:00,34.98,35.0,34.7,34.75,389568.0,28.8907,28.9073,28.6595,28.7008,389568.0
2021-03-02 09:30:00,34.8,35.04,34.6,35.01,132609.0,28.7421,28.9403,28.5769,28.9155,132609.0
2021-03-02 10:00:00,34.97,35.13,34.89,34.89,124568.0,28.8825,29.0146,28.8164,28.8164,124568.0
2021-03-02 10:30:00,34.89,35.17,34.89,35.14,87067.0,28.8164,29.0477,28.8164,29.0229,87067.0
2021-03-02 11:00:00,35.15,35.15,34.86,34.94,101293.0,29.0311,29.0311,28.7916,28.8577,101293.0
2021-03-02 11:30:00,34.95,35.02,34.84,34.99,72502.0,28.866,28.9238,28.7751,28.899,72502.0
2021-03-02 12:00:00,34.99,35.11,34.95,35.09,64128.0,28.899,28.9981,28.866,28.9816,64128.0
2021-03-02 12:30:00,35.09,35.17,35.02,35.06,72019.0,28.9816,29.0477,28.9238,28.9568,72019.0
2021-03-02 13:00:00,35.05,35.18,35.05,35.08,77653.0,28.9485,29.0559,28.9485,28.9733,77653.0
2021-03-02 13:30:00,35.09,35.24,35.09,35.18,77012.0,28.9816,29.1055,28.9816,29.0559,77012.0
2021-03-02 14:00:00,35.19,35.22,35.0,35.18,112370.0,29.0642,29.089,28.9073,29.0559,112370.0
2021-03-02 14:30:00,35.18,35.55,35.18,35.46,220988.0,29.0559,29.3615,29.0559,29.2872,220988.0
2021-03-02 15:00:00,35.46,35.48,35.22,35.22,132605.0,29.2872,29.3037,29.089,29.089,132605.0
2021-03-02 15:30:00,35.23,35.39,35.13,35.15,375104.0,29.0972,29.2294,29.0146,29.0311,375104.0
2021-03-03 09:30:00,35.34,35.64,35.09,35.11,164429.0,29.1881,29.4358,28.9816,28.9981,164429.0
2021-03-03 10:00:00,35.1,35.15,34.83,34.94,109796.0,28.9898,29.0311,28.7668,28.8577,109796.0
2021-03-03 10:30:00,34.94,35.1,34.82,35.0,112191.0,28.8577,28.9898,28.7586,28.9073,112191.0
2021-03-03 11:00:00,34.96,35.07,34.85,35.05,76771.0,28.8742,28.9651,28.7834,28.9485,76771.0
2021-03-03 11:30:00,35.05,35.08,34.86,34.86,146518.0,28.9485,28.9733,28.7916,28.7916,146518.0
2021-03-03 12:00:00,34.87,34.89,34.58,34.68,345238.0,28.7999,28.8164,28.5604,28.643,345238.0
2021-03-03 12:30:00,34.68,34.74,34.53,34.55,160351.0,28.643,28.6925,28.5191,28.5356,160351.0
2021-03-03 13:00:00,34.56,34.79,34.55,34.77,182915.0,28.5438,28.7338,28.5356,28.7173,182915.0
2021-03-03 13:30:00,34.76,34.78,34.65,34.73,88620.0,28.709,28.7256,28.6182,28.6843,88620.0
2021-03-03 14:00:00,34.74,34.76,34.59,34.7,180173.0,28.6925,28.709,28.5686,28.6595,180173.0
2021-03-03 14:30:00,34.7,34.71,34.48,34.55,246456.0,28.6595,28.6677,28.4778,28.5356,246456.0
2021-03-03 15:00:00,34.55,34.59,34.3,34.41,258897.0,28.5356,28.5686,28.3291,28.42,258897.0
2021-03-03 15:30:00,34.41,34.43,34.28,34.29,699583.0,28.42,28.4365,28.3126,28.3208,699583.0
2021-03-04 09:30:00,34.55,35.24,34.55,35.1,270830.0,28.5356,29.1055,28.5356,28.9898,270830.0
2021-03-04 10:00:00,35.15,35.21,34.69,34.85,408322.0,29.0311,29.0807,28.6512,28.7834,408322.0
2021-03-04 10:30:00,34.85,34.98,34.7,34.9,117632.0,28.7834,28.8907,28.6595,28.8247,117632.0
2021-03-04 11:00:00,34.92,35.06,34.89,34.92,109711.0,28.8412,28.9568,28.8164,28.8412,109711.0
2021-03-04 11:30:00,34.92,35.26,34.91,35.16,135039.0,28.8412,29.122,28.8329,29.0394,135039.0
2021-03-04 12:00:00,35.17,35.3,34.97,35.05,132059.0,29.0477,29.155,28.8825,28.9485,132059.0
2021-03-04 12:30:00,35.03,35.04,34.53,34.67,264739.0,28.932,28.9403,28.5191,28.6347,264739.0
2021-03-04 13:00:00,34.66,34.85,34.53,34.7,113598.0,28.6264,28.7834,28.5191,28.6595,113598.0
2021-03-04 13:30:00,34.69,34.7,34.26,34.28,170539.0,28.6512,28.6595,28.2961,28.3126,170539.0
2021-03-04 14:00:00,34.29,34.61,34.19,34.52,330906.0,28.3208,28.5851,28.2383,28.5108,330906.0
2021-03-04 14:30:00,34.51,34.88,34.35,34.8,235465.0,28.5026,28.8081,28.3704,28.7421,235465.0
2021-03-04 15:00:00,34.79,34.8,34.61,34.75,196281.0,28.7338,28.7421,28.5851,28.7008,196281.0
2021-03-04 15:30:00,34.75,34.98,34.72,34.91,359559.0,28.7008,28.8907,28.676,28.8329,359559.0
2021-03-05 09:30:00,34.98,35.29,34.83,34.97,159747.0,28.8907,29.1468,28.7668,28.8825,159747.0
2021-03-05 10:00:00,34.95,35.4,34.95,34.98,116730.0,28.866,29.2376,28.866,28.8907,116730.0
2021-03-05 10:30:00,34.97,35.17,34.84,35.13,195024.0,28.8825,29.0477,28.7751,29.0146,195024.0
2021-03-05 11:00:00,35.12,35.15,34.92,35.02,162287.0,29.0064,29.0311,28.8412,28.9238,162287.0
2021-03-05 11:30:00,35.02,35.15,34.88,35.02,254892.0,28.9238,29.0311,28.8081,28.9238,254892.0
2021-03-05 12:00:00,35.02,35.32,35.0,35.29,99984.0,28.9238,29.1715,28.9073,29.1468,99984.0
2021-03-05 12:30:00,35.27,35.41,35.17,35.32,114554.0,29.1303,29.2459,29.0477,29.1715,114554.0
2021-03-05 13:00:00,35.32,35.52,35.22,35.52,90146.0,29.1715,29.3367,29.089,29.3367,90146.0
2021-03-05 13:30:00,35.53,35.68,35.48,35.55,107704.0,29.345,29.4689,29.3037,29.3615,107704.0
2021-03-05 14:00:00,35.55,35.6,35.38,35.58,99454.0,29.3615,29.4028,29.2211,29.3863,99454.0
2021-03-05 14:30:00,35.57,35.74,35.57,35.72,98272.0,29.378,29.5184,29.378,29.5019,98272.0
2021-03-05 15:00:00,35.72,35.98,35.71,35.91,183124.0,29.5019,29.7167,29.4937,29.6588,183124.0
2021-03-05 15:30:00,35.9,35.98,35.77,35.79,354663.0,29.6506,29.7167,29.5432,29.5597,354663.0
2021-03-08 09:30:00,36.0,36.61,35.9,36.53,364569.0,29.7332,30.237,29.6506,30.1709,364569.0
2021-03-08 10:00:00,36.48,36.8,36.22,36.77,210137.0,30.1296,30.3939,29.9149,30.3691,210137.0
2021-03-08 10:30:00,36.78,36.89,36.55,36.65,148105.0,30.3774,30.4682,30.1874,30.27,148105.0
2021-03-08 11:00:00,36.67,36.88,36.66,36.8,135146.0,30.2865,30.46,30.2783,30.3939,135146.0
2021-03-08 11:30:00,36.8,36.8,36.56,36.57,86247.0,30.3939,30.3939,30.1957,30.204,86247.0
2021-03-08 12:00:00,36.57,37.08,36.55,37.06,270481.0,30.204,30.6252,30.1874,30.6087,270481.0
2021-03-08 12:30:00,37.04,37.04,36.78,36.88,129826.0,30.5921,30.5921,30.3774,30.46,129826.0
2021-03-08 13:00:00,36.88,36.97,36.86,36.91,122023.0,30.46,30.5343,30.4435,30.4848,122023.0
2021-03-08 13:30:00,36.92,37.01,36.73,36.77,175267.0,30.493,30.5674,30.3361,30.3691,175267.0
2021-03-08 14:00:00,36.78,37.16,36.77,37.12,167355.0,30.3774,30.6912,30.3691,30.6582,167355.0
2021-03-08 14:30:00,37.12,37.17,36.73,36.84,176623.0,30.6582,30.6995,30.3361,30.4269,176623.0
2021-03-08 15:00:00,36.84,36.85,36.62,36.73,140858.0,30.4269,30.4352,30.2452,30.3361,140858.0
2021-03-08 15:30:00,36.72,36.83,36.53,36.55,314706.0,30.3278,30.4187,30.1709,30.1874,314706.0
2021-03-09 09:30:00,36.55,37.15,36.53,36.9,235468.0,30.1874,30.683,30.1709,30.4765,235468.0
2021-03-09 10:00:00,36.89,37.01,36.72,36.9,155419.0,30.4682,30.5674,30.3278,30.4765,155419.0
2021-03-09 10:30:00,36.91,37.05,36.8,36.87,130129.0,30.4848,30.6004,30.3939,30.4517,130129.0
2021-03-09 11:00:00,36.88,37.05,36.8,36.91,122633.0,30.46,30.6004,30.3939,30.4848,122633.0
2021-03-09 11:30:00,36.91,37.03,36.88,37.01,75262.0,30.4848,30.5839,30.46,30.5674,75262.0
2021-03-09 12:00:00,37.02,37.19,37.0,37.19,106290.0,30.5756,30.716,30.5591,30.716,106290.0
2021-03-09 12:30:00,37.19,37.25,37.11,37.14,121027.0,30.716,30.7656,30.6499,30.6747,121027.0
2021-03-09 13:00:00,37.13,37.33,37.13,37.33,83977.0,30.6665,30.8317,30.6665,30.8317,83977.0
2021-03-09 13:30:00,37.32,37.33,37.21,37.27,110088.0,30.8234,30.8317,30.7325,30.7821,110088.0
2021-03-09 14:00:00,37.27,37.29,37.02,37.12,185587.0,30.7821,30.7986,30.5756,30.6582,185587.0
2021-03-09 14:30:00,37.12,37.24,37.06,37.07,159047.0,30.6582,30.7573,30.6087,30.6169,159047.0
2021-03-09 15:00:00,37.07,37.13,36.92,36.93,156602.0,30.6169,30.6665,30.493,30.5013,156602.0
2021-03-09 15:30:00,36.94,36.94,36.6,36.68,634857.0,30.5095,30.5095,30.2287,30.2948,634857.0
2021-03-10 09:30:00,36.77,37.15,36.59,36.95,186709.0,30.3691,30.683,30.2205,30.5178,186709.0
2021-03-10 10:00:00,36.96,37.08,36.78,36.79,119221.0,30.5261,30.6252,30.3774,30.3857,119221.0
2021-03-10 10:30:00,36.78,37.29,36.74,37.23,262904.0,30.3774,30.7986,30.3444,30.7491,262904.0
2021-03-10 11:00:00,37.23,37.25,36.91,36.98,109073.0,30.7491,30.7656,30.4848,30.5426,109073.0
2021-03-10 11:30:00,36.98,37.09,36.93,36.94,67900.0,30.5426,30.6334,30.5013,30.5095,67900.0
2021-03-10 12:00:00,36.97,37.05,36.7,36.72,108116.0,30.5343,30.6004,30.3113,30.3278,108116.0
2021-03-10 12:30:00,36.71,36.87,36.65,36.76,96903.0,30.3196,30.4517,30.27,30.3609,96903.0
2021-03-10 13:00:00,36.75,36.77,36.59,36.74,67204.0,30.3526,30.3691,30.2205,30.3444,67204.0
2021-03-10 13:30:00,36.76,36.79,36.64,36.74,81822.0,30.3609,30.3857,30.2618,30.3444,81822.0
2021-03-10 14:00:00,36.72,36.94,36.7,36.87,82764.0,30.3278,30.5095,30.3113,30.4517,82764.0
2021-03-10 14:30:00,36.88,36.95,36.83,36.87,70909.0,30.46,30.5178,30.4187,30.4517,70909.0
2021-03-10 15:00:00,36.86,36.9,36.8,36.87,79668.0,30.4435,30.4765,30.3939,30.4517,79668.0
2021-03-10 15:30:00,36.87,36.93,36.8,36.88,262013.0,30.4517,30.5013,30.3939,30.46,262013.0
2021-03-11 09:30:00,36.8,37.08,36.77,36.87,143591.0,30.3939,30.6252,30.3691,30.4517,143591.0
2021-03-11 10:00:00,36.91,37.06,36.73,37.06,121464.0,30.4848,30.6087,30.3361,30.6087,121464.0
2021-03-11 10:30:00,37.05,37.1,36.9,37.06,163805.0,30.6004,30.6417,30.4765,30.6087,163805.0
2021-03-11 11:00:00,37.06,37.19,37.02,37.1,173741.0,30.6087,30.716,30.5756,30.6417,173741.0
2021-03-11 11:30:00,37.11,37.2,37.05,37.09,146903.0,30.6499,30.7243,30.6004,30.6334,146903.0
2021-03-11 12:00:00,37.1,37.35,37.1,37.33,92235.0,30.6417,30.8482,30.6417,30.8317,92235.0
2021-03-11 12:30:00,37.34,37.34,37.2,37.33,76393.0,30.8399,30.8399,30.7243,30.8317,76393.0
2021-03-11 13:00:00,37.32,37.42,37.27,37.31,95856.0,30.8234,30.906,30.7821,30.8151,95856.0
2021-03-11 13:30:00,37.31,37.33,37.12,37.21,140513.0,30.8151,30.8317,30.6582,30.7325,140513.0
2021-03-11 14:00:00,37.2,37.27,37.18,37.24,72162.0,30.7243,30.7821,30.7078,30.7573,72162.0
2021-03-11 14:30:00,37.24,37.28,37.16,37.17,100078.0,30.7573,30.7904,30.6912,30.6995,100078.0
2021-03-11 15:00:00,37.15,37.22,37.1,37.14,87683.0,30.683,30.7408,30.6417,30.6747,87683.0
2021-03-11 15:30:00,37.13,37.13,37.01,37.02,308243.0,30.6665,30.6665,30.5674,30.5756,308243.0
2021-03-12 09:30:00,36.44,36.6,36.13,36.6,241816.0,30.6015,30.7358,30.3411,30.7358,241816.0
2021-03-12 10:00:00,36.59,36.73,36.47,36.55,99116.0,30.7274,30.845,30.6266,30.6938,99116.0
2021-03-12 10:30:00,36.53,36.75,36.51,36.71,83135.0,30.677,30.8618,30.6602,30.8282,83135.0
2021-03-12 11:00:00,36.72,36.76,36.59,36.65,58966.0,30.8366,30.8702,30.7274,30.7778,58966.0
2021-03-12 11:30:00,36.65,36.66,36.5,36.55,101374.0,30.7778,30.7862,30.6518,30.6938,101374.0
2021-03-12 12:00:00,36.54,36.56,36.42,36.5,96617.0,30.6854,30.7022,30.5847,30.6518,96617.0
2021-03-12 12:30:00,36.5,36.55,36.4,36.41,87554.0,30.6518,30.6938,30.5679,30.5763,87554.0
2021-03-12 13:00:00,36.42,36.48,36.38,36.43,54321.0,30.5847,30.635,30.5511,30.5931,54321.0
2021-03-12 13:30:00,36.43,36.51,36.37,36.5,70352.0,30.5931,30.6602,30.5427,30.6518,70352.0
2021-03-12 14:00:00,36.49,36.52,36.43,36.49,76534.0,30.6434,30.6686,30.5931,30.6434,76534.0
2021-03-12 14:30:00,36.5,36.54,36.4,36.54,91238.0,30.6518,30.6854,30.5679,30.6854,91238.0
2021-03-12 15:00:00,36.53,36.55,36.43,36.52,99136.0,30.677,30.6938,30.5931,30.6686,99136.0
2021-03-12 15:30:00,36.52,36.88,36.52,36.87,255046.0,30.6686,30.971,30.6686,30.9626,255046.0
2021-03-15 09:30:00,36.85,37.01,36.52,36.56,234020.0,30.9458,31.0801,30.6686,30.7022,234020.0
2021-03-15 10:00:00,36.58,36.6,36.31,36.52,126358.0,30.719,30.7358,30.4923,30.6686,126358.0
2021-03-15 10:30:00,36.51,36.58,36.39,36.56,88125.0,30.6602,30.719,30.5595,30.7022,88125.0
2021-03-15 11:00:00,36.56,36.65,36.5,36.53,86716.0,30.7022,30.7778,30.6518,30.677,86716.0
2021-03-15 11:30:00,36.52,36.68,36.45,36.65,188536.0,30.6686,30.803,30.6099,30.7778,188536.0
2021-03-15 12:00:00,36.64,36.72,36.55,36.62,79140.0,30.7694,30.8366,30.6938,30.7526,79140.0
2021-03-15 12:30:00,36.62,36.74,36.57,36.68,76369.0,30.7526,30.8534,30.7106,30.803,76369.0
2021-03-15 13:00:00,36.68,36.82,36.65,36.77,71113.0,30.803,30.9206,30.7778,30.8786,71113.0
2021-03-15 13:30:00,36.77,36.79,36.68,36.75,48950.0,30.8786,30.8954,30.803,30.8618,48950.0
2021-03-15 14:00:00,36.74,36.9,36.73,36.89,93866.0,30.8534,30.9878,30.845,30.9794,93866.0
2021-03-15 14:30:00,36.89,36.9,36.74,36.75,79637.0,30.9794,30.9878,30.8534,30.8618,79637.0
2021-03-15 15:00:00,36.75,36.78,36.65,36.73,83592.0,30.8618,30.887,30.7778,30.845,83592.0
2021-03-15 15:30:00,36.73,36.83,36.66,36.8,251447.0,30.845,30.929,30.7862,30.9038,251447.0
2021-03-16 09:30:00,36.76,36.76,36.43,36.59,96299.0,30.8702,30.8702,30.5931,30.7274,96299.0
2021-03-16 10:00:00,36.61,36.64,36.37,36.41,76959.0,30.7442,30.7694,30.5427,30.5763,76959.0
2021-03-16 10:30:00,36.4,36.48,36.2,36.25,90503.0,30.5679,30.635,30.3999,30.4419,90503.0
2021-03-16 11:00:00,36.25,36.25,36.1,36.2,94726.0,30.4419,30.4419,30.3159,30.3999,94726.0
2021-03-16 11:30:00,36.21,36.25,35.94,36.09,196745.0,30.4083,30.4419,30.1816,30.3075,196745.0
2021-03-16 12:00:00,36.09,36.1,35.88,35.98,70668.0,30.3075,30.3159,30.1312,30.2152,70668.0
2021-03-16 12:30:00,35.97,36.07,35.9,35.91,64317.0,30.2068,30.2907,30.148,30.1564,64317.0
2021-03-16 13:00:00,35.91,35.99,35.86,35.9,59841.0,30.1564,30.2236,30.1144,30.148,59841.0
2021-03-16 13:30:00,35.9,35.91,35.74,35.79,68087.0,30.148,30.1564,30.0136,30.0556,68087.0
2021-03-16 14:00:00,35.78,35.83,35.62,35.73,106110.0,30.0472,30.0892,29.9128,30.0052,106110.0
2021-03-16 14:30:00,35.72,35.88,35.64,35.8,99702.0,29.9968,30.1312,29.9296,30.064,99702.0
2021-03-16 15:00:00,35.81,35.89,35.74,35.84,146320.0,30.0724,30.1396,30.0136,30.0976,146320.0
2021-03-16 15:30:00,35.84,35.97,35.75,35.79,416139.0,30.0976,30.2068,30.022,30.0556,416139.0
2021-03-17 09:30:00,35.77,36.21,35.72,36.11,114796.0,30.0388,30.4083,29.9968,30.3243,114796.0
2021-03-17 10:00:00,36.1,36.15,35.94,36.02,83015.0,30.3159,30.3579,30.1816,30.2487,83015.0
2021-03-17 10:30:00,36.01,36.06,35.93,35.98,80163.0,30.2404,30.2823,30.1732,30.2152,80163.0
2021-03-17 11:00:00,35.98,36.08,35.96,36.08,84235.0,30.2152,30.2991,30.1984,30.2991,84235.0
2021-03-17 11:30:00,36.08,36.23,36.05,36.2,77441.0,30.2991,30.4251,30.2739,30.3999,77441.0
2021-03-17 12:00:00,36.19,36.23,36.16,36.19,48383.0,30.3915,30.4251,30.3663,30.3915,48383.0
2021-03-17 12:30:00,36.19,36.24,36.17,36.21,38458.0,30.3915,30.4335,30.3747,30.4083,38458.0
2021-03-17 13:00:00,36.2,36.28,36.09,36.1,40100.0,30.3999,30.4671,30.3075,30.3159,40100.0
2021-03-17 13:30:00,36.09,36.19,36.08,36.13,53660.0,30.3075,30.3915,30.2991,30.3411,53660.0
2021-03-17 14:00:00,36.13,36.39,36.12,36.2,77713.0,30.3411,30.5595,30.3327,30.3999,77713.0
2021-03-17 14:30:00,36.2,36.5,36.2,36.39,143923.0,30.3999,30.6518,30.3999,30.5595,143923.0
2021-03-17 15:00:00,36.39,36.41,36.11,36.14,123894.0,30.5595,30.5763,30.3243,30.3495,123894.0
2021-03-17 15:30:00,36.14,36.29,36.13,36.19,206280.0,30.3495,30.4755,30.3411,30.3915,206280.0
2021-03-18 09:30:00,36.14,36.27,35.84,36.12,83739.0,30.3495,30.4587,30.0976,30.3327,83739.0
2021-03-18 10:00:00,36.11,36.11,35.82,35.92,47207.0,30.3243,30.3243,30.0808,30.1648,47207.0
2021-03-18 10:30:00,35.9,36.06,35.83,36.04,67854.0,30.148,30.2823,30.0892,30.2655,67854.0
2021-03-18 11:00:00,36.02,36.17,35.98,36.12,48269.0,30.2487,30.3747,30.2152,30.3327,48269.0
2021-03-18 11:30:00,36.12,36.14,36.05,36.05,39825.0,30.3327,30.3495,30.2739,30.2739,39825.0
2021-03-18 12:00:00,36.05,36.08,35.98,36.02,44164.0,30.2739,30.2991,30.2152,30.2487,44164.0
2021-03-18 12:30:00,36.03,36.05,35.91,35.96,46935.0,30.2571,30.2739,30.1564,30.1984,46935.0
2021-03-18 13:00:00,35.97,36.0,35.91,35.97,54484.0,30.2068,30.232,30.1564,30.2068,54484.0
2021-03-18 13:30:00,35.97,35.98,35.9,35.95,75386.0,30.2068,30.2152,30.148,30.19,75386.0
2021-03-18 14:00:00,35.96,35.99,35.88,35.99,71362.0,30.1984,30.2236,30.1312,30.2236,71362.0
2021-03-18 14:30:00,36.0,36.0,35.78,35.84,94685.0,30.232,30.232,30.0472,30.0976,94685.0
2021-03-18 15:00:00,35.85,35.86,35.76,35.84,79173.0,30.106,30.1144,30.0304,30.0976,79173.0
2021-03-18 15:30:00,35.84,35.87,35.6,35.81,223916.0,30.0976,30.1228,29.896,30.0724,223916.0
2021-03-19 09:30:00,35.82,36.13,35.71,35.87,330903.0,30.0808,30.3411,29.9884,30.1228,330903.0
2021-03-19 10:00:00,35.86,36.0,35.68,35.93,55814.0,30.1144,30.232,29.9632,30.1732,55814.0
2021-03-19 10:30:00,35.93,36.04,35.83,36.0,83185.0,30.1732,30.2655,30.0892,30.232,83185.0
2021-03-19 11:00:00,36.02,36.07,35.9,35.93,62560.0,30.2487,30.2907,30.148,30.1732,62560.0
2021-03-19 11:30:00,35.9,36.11,35.9,36.1,57973.0,30.148,30.3243,30.148,30.3159,57973.0
2021-03-19 12:00:00,36.11,36.15,36.05,36.08,48860.0,30.3243,30.3579,30.2739,30.2991,48860.0
2021-03-19 12:30:00,36.08,36.16,36.06,36.15,35518.0,30.2991,30.3663,30.2823,30.3579,35518.0
2021-03-19 13:00:00,36.15,36.16,36.04,36.08,33534.0,30.3579,30.3663,30.2655,30.2991,33534.0
2021-03-19 13:30:00,36.09,36.17,36.07,36.11,53086.0,30.3075,30.3747,30.2907,30.3243,53086.0
2021-03-19 14:00:00,36.15,36.15,36.02,36.12,54138.0,30.3579,30.3579,30.2487,30.3327,54138.0
2021-03-19 14:30:00,36.12,36.17,36.08,36.15,56344.0,30.3327,30.3747,30.2991,30.3579,56344.0
2021-03-19 15:00:00,36.14,36.15,36.0,36.05,69342.0,30.3495,30.3579,30.232,30.2739,69342.0
2021-03-19 15:30:00,36.05,36.12,35.78,35.8,254022.0,30.2739,30.3327,30.0472,30.064,254022.0
2021-03-22 09:30:00,35.8,35.97,35.53,35.88,114385.0,30.064,30.2068,29.8373,30.1312,114385.0
2021-03-22 10:00:00,35.86,35.97,35.7,35.92,41276.0,30.1144,30.2068,29.98,30.1648,41276.0
2021-03-22 10:30:00,35.93,36.04,35.91,36.02,39934.0,30.1732,30.2655,30.1564,30.2487,39934.0
2021-03-22 11:00:00,36.0,36.13,35.94,36.02,59642.0,30.232,30.3411,30.1816,30.2487,59642.0
2021-03-22 11:30:00,36.04,36.09,35.94,36.04,32119.0,30.2655,30.3075,30.1816,30.2655,32119.0
2021-03-22 12:00:00,36.03,36.13,36.01,36.13,30984.0,30.2571,30.3411,30.2404,30.3411,30984.0
2021-03-22 12:30:00,36.13,36.17,36.1,36.17,61963.0,30.3411,30.3747,30.3159,30.3747,61963.0
2021-03-22 13:00:00,36.18,36.43,36.18,36.42,98834.0,30.3831,30.5931,30.3831,30.5847,98834.0
2021-03-22 13:30:00,36.42,36.44,36.37,36.4,62119.0,30.5847,30.6015,30.5427,30.5679,62119.0
2021-03-22 14:00:00,36.4,36.54,36.4,36.46,74932.0,30.5679,30.6854,30.5679,30.6183,74932.0
2021-03-22 14:30:00,36.46,36.53,36.45,36.47,58662.0,30.6183,30.677,30.6099,30.6266,58662.0
2021-03-22 15:00:00,36.47,36.56,36.43,36.47,66952.0,30.6266,30.7022,30.5931,30.6266,66952.0
2021-03-22 15:30:00,36.47,36.61,36.43,36.58,208654.0,30.6266,30.7442,30.5931,30.719,208654.0
2021-03-23 09:30:00,36.51,36.64,36.03,36.58,176794.0,30.6602,30.7694,30.2571,30.719,176794.0
2021-03-23 10:00:00,36.57,36.58,36.37,36.41,115993.0,30.7106,30.719,30.5427,30.5763,115993.0
2021-03-23 10:30:00,36.41,36.45,36.23,36.33,238585.0,30.5763,30.6099,30.4251,30.5091,238585.0
2021-03-23 11:00:00,36.34,36.44,36.21,36.44,68479.0,30.5175,30.6015,30.4083,30.6015,68479.0
2021-03-23 11:30:00,36.43,36.45,36.28,36.32,40695.0,30.5931,30.6099,30.4671,30.5007,40695.0
2021-03-23 12:00:00,36.32,36.42,36.28,36.41,74210.0,30.5007,30.5847,30.4671,30.5763,74210.0
2021-03-23 12:30:00,36.42,36.49,36.37,36.47,36607.0,30.5847,30.6434,30.5427,30.6266,36607.0
2021-03-23 13:00:00,36.47,36.54,36.45,36.49,44378.0,30.6266,30.6854,30.6099,30.6434,44378.0
2021-03-23 13:30:00,36.5,36.51,36.31,36.34,38401.0,30.6518,30.6602,30.4923,30.5175,38401.0
2021-03-23 14:00:00,36.33,36.34,36.2,36.23,57851.0,30.5091,30.5175,30.3999,30.4251,57851.0
2021-03-23 14:30:00,36.23,36.25,36.07,36.07,58011.0,30.4251,30.4419,30.2907,30.2907,58011.0
2021-03-23 15:00:00,36.07,36.21,36.06,36.17,115935.0,30.2907,30.4083,30.2823,30.3747,115935.0
2021-03-23 15:30:00,36.16,36.32,36.03,36.28,250789.0,30.3663,30.5007,30.2571,30.4671,250789.0
2021-03-24 09:30:00,36.25,36.43,36.11,36.34,110278.0,30.4419,30.5931,30.3243,30.5175,110278.0
2021-03-24 10:00:00,36.36,36.37,36.12,36.33,141591.0,30.5343,30.5427,30.3327,30.5091,141591.0
2021-03-24 10:30:00,36.34,36.66,36.27,36.59,343742.0,30.5175,30.7862,30.4587,30.7274,343742.0
2021-03-24 11:00:00,36.6,36.68,36.52,36.59,76531.0,30.7358,30.803,30.6686,30.7274,76531.0
2021-03-24 11:30:00,36.6,36.71,36.56,36.7,72410.0,30.7358,30.8282,30.7022,30.8198,72410.0
2021-03-24 12:00:00,36.73,36.84,36.72,36.84,67707.0,30.845,30.9374,30.8366,30.9374,67707.0
2021-03-24 12:30:00,36.85,36.9,36.83,36.9,84373.0,30.9458,30.9878,30.929,30.9878,84373.0
2021-03-24 13:00:00,36.9,36.9,36.76,36.82,65173.0,30.9878,30.9878,30.8702,30.9206,65173.0
2021-03-24 13:30:00,36.83,36.92,36.78,36.91,78318.0,30.929,31.0045,30.887,30.9962,78318.0
2021-03-24 14:00:00,36.91,36.93,36.84,36.89,81538.0,30.9962,31.0129,30.9374,30.9794,81538.0
2021-03-24 14:30:00,36.89,36.94,36.78,36.81,271973.0,30.9794,31.0213,30.887,30.9122,271973.0
2021-03-24 15:00:00,36.8,36.86,36.61,36.65,131748.0,30.9038,30.9542,30.7442,30.7778,131748.0
2021-03-24 15:30:00,36.66,36.67,36.35,36.48,369734.0,30.7862,30.7946,30.5259,30.635,369734.0
2021-03-25 09:30:00,36.14,36.22,35.69,35.85,136268.0,30.3495,30.4167,29.9716,30.106,136268.0
2021-03-25 10:00:00,35.82,36.07,35.8,35.87,328525.0,30.0808,30.2907,30.064,30.1228,328525.0
2021-03-25 10:30:00,35.85,36.15,35.83,36.15,304734.0,30.106,30.3579,30.0892,30.3579,304734.0
2021-03-25 11:00:00,36.14,36.52,36.14,36.41,107478.0,30.3495,30.6686,30.3495,30.5763,107478.0
2021-03-25 11:30:00,36.44,36.46,36.27,36.43,88240.0,30.6015,30.6183,30.4587,30.5931,88240.0
2021-03-25 12:00:00,36.44,36.57,36.36,36.5,74086.0,30.6015,30.7106,30.5343,30.6518,74086.0
2021-03-25 12:30:00,36.52,36.71,36.52,36.65,96757.0,30.6686,30.8282,30.6686,30.7778,96757.0
2021-03-25 13:00:00,36.63,36.67,36.56,36.64,38373.0,30.761,30.7946,30.7022,30.7694,38373.0
2021-03-25 13:30:00,36.64,36.69,36.58,36.64,42324.0,30.7694,30.8114,30.719,30.7694,42324.0
2021-03-25 14:00:00,36.64,36.73,36.56,36.61,91021.0,30.7694,30.845,30.7022,30.7442,91021.0
2021-03-25 14:30:00,36.61,36.72,36.51,36.64,40368.0,30.7442,30.8366,30.6602,30.7694,40368.0
2021-03-25 15:00:00,36.63,36.88,36.63,36.87,53586.0,30.761,30.971,30.761,30.9626,53586.0
2021-03-25 15:30:00,36.87,36.95,36.84,36.89,201031.0,30.9626,31.0297,30.9374,30.9794,201031.0
2021-03-26 09:30:00,37.1,37.3,36.9,36.99,246165.0,31.1557,31.3237,30.9878,31.0633,246165.0
2021-03-26 10:00:00,37.0,37.11,36.95,36.99,68789.0,31.0717,31.1641,31.0297,31.0633,68789.0
2021-03-26 10:30:00,36.98,37.09,36.76,36.82,188921.0,31.0549,31.1473,30.8702,30.9206,188921.0
2021-03-26 11:00:00,36.83,36.89,36.75,36.87,145099.0,30.929,30.9794,30.8618,30.9626,145099.0
2021-03-26 11:30:00,36.86,36.98,36.83,36.97,42409.0,30.9542,31.0549,30.929,31.0465,42409.0
2021-03-26 12:00:00,36.98,37.08,36.97,37.06,40107.0,31.0549,31.1389,31.0465,31.1221,40107.0
2021-03-26 12:30:00,37.08,37.16,37.01,37.15,59186.0,31.1389,31.2061,31.0801,31.1977,59186.0
2021-03-26 13:00:00,37.16,37.22,37.12,37.17,78315.0,31.2061,31.2565,31.1725,31.2145,78315.0
2021-03-26 13:30:00,37.17,37.19,37.08,37.11,65736.0,31.2145,31.2313,31.1389,31.1641,65736.0
2021-03-26 14:00:00,37.1,37.22,37.01,37.22,75968.0,31.1557,31.2565,31.0801,31.2565,75968.0
2021-03-26 14:30:00,37.22,37.22,37.01,37.18,104807.0,31.2565,31.2565,31.0801,31.2229,104807.0
2021-03-26 15:00:00,37.16,37.2,37.07,37.19,123305.0,31.2061,31.2397,31.1305,31.2313,123305.0
2021-03-26 15:30:00,37.2,37.3,37.13,37.28,225338.0,31.2397,31.3237,31.1809,31.3069,225338.0
2021-03-29 09:30:00,37.29,37.48,37.12,37.2,108905.0,31.3153,31.4748,31.1725,31.2397,108905.0
2021-03-29 10:00:00,37.18,37.34,36.99,37.0,93058.0,31.2229,31.3573,31.0633,31.0717,93058.0
2021-03-29 10:30:00,37.02,37.03,36.87,36.9,46827.0,31.0885,31.0969,30.9626,30.9878,46827.0
2021-03-29 11:00:00,36.89,37.03,36.84,37.03,57097.0,30.9794,31.0969,30.9374,31.0969,57097.0
2021-03-29 11:30:00,37.05,37.05,36.96,37.03,43981.0,31.1137,31.1137,31.0381,31.0969,43981.0
2021-03-29 12:00:00,37.04,37.05,36.91,37.02,35355.0,31.1053,31.1137,30.9962,31.0885,35355.0
2021-03-29 12:30:00,37.02,37.16,36.99,37.14,49410.0,31.0885,31.2061,31.0633,31.1893,49410.0
2021-03-29 13:00:00,37.14,37.19,37.07,37.09,36841.0,31.1893,31.2313,31.1305,31.1473,36841.0
2021-03-29 13:30:00,37.09,37.18,36.9,36.91,111153.0,31.1473,31.2229,30.9878,30.9962,111153.0
2021-03-29 14:00:00,36.92,36.92,36.78,36.88,74034.0,31.0045,31.0045,30.887,30.971,74034.0
2021-03-29 14:30:00,36.89,36.89,36.77,36.82,57415.0,30.9794,30.9794,30.8786,30.9206,57415.0
2021-03-29 15:00:00,36.84,36.95,36.83,36.88,99539.0,30.9374,31.0297,30.929,30.971,99539.0
2021-03-29 15:30:00,36.88,36.9,36.68,36.69,219866.0,30.971,30.9878,30.803,30.8114,219866.0
2021-03-30 09:30:00,36.74,36.97,36.46,36.56,93883.0,30.8534,31.0465,30.6183,30.7022,93883.0
2021-03-30 10:00:00,36.58,37.1,36.51,37.1,90088.0,30.719,31.1557,30.6602,31.1557,90088.0
2021-03-30 10:30:00,37.1,37.17,37.0,37.05,59182.0,31.1557,31.2145,31.0717,31.1137,59182.0
2021-03-30 11:00:00,37.05,37.3,37.04,37.26,93096.0,31.1137,31.3237,31.1053,31.2901,93096.0
2021-03-30 11:30:00,37.26,37.29,37.14,37.26,86124.0,31.2901,31.3153,31.1893,31.2901,86124.0
2021-03-30 12:00:00,37.27,37.31,37.24,37.26,40050.0,31.2985,31.3321,31.2733,31.2901,40050.0
2021-03-30 12:30:00,37.26,37.39,37.22,37.39,61188.0,31.2901,31.3992,31.2565,31.3992,61188.0
2021-03-30 13:00:00,37.37,37.37,37.19,37.19,47431.0,31.3824,31.3824,31.2313,31.2313,47431.0
2021-03-30 13:30:00,37.2,37.23,36.97,37.21,109087.0,31.2397,31.2649,31.0465,31.2481,109087.0
2021-03-30 14:00:00,37.2,37.23,37.12,37.17,45676.0,31.2397,31.2649,31.1725,31.2145,45676.0
2021-03-30 14:30:00,37.16,37.25,37.09,37.24,47272.0,31.2061,31.2817,31.1473,31.2733,47272.0
2021-03-30 15:00:00,37.23,37.27,37.16,37.18,59573.0,31.2649,31.2985,31.2061,31.2229,59573.0
2021-03-30 15:30:00,37.17,37.18,37.03,37.18,226923.0,31.2145,31.2229,31.0969,31.2229,226923.0
2021-03-31 09:30:00,37.16,37.23,36.91,37.0,64680.0,31.2061,31.2649,30.9962,31.0717,64680.0
2021-03-31 10:00:00,36.99,37.15,36.94,37.1,42195.0,31.0633,31.1977,31.0213,31.1557,42195.0
2021-03-31 10:30:00,37.08,37.29,37.05,37.25,64923.0,31.1389,31.3153,31.1137,31.2817,64923.0
2021-03-31 11:00:00,37.25,37.27,37.15,37.17,54023.0,31.2817,31.2985,31.1977,31.2145,54023.0
2021-03-31 11:30:00,37.17,37.38,37.15,37.31,54508.0,31.2145,31.3908,31.1977,31.3321,54508.0
2021-03-31 12:00:00,37.32,37.36,37.21,37.25,42508.0,31.3405,31.374,31.2481,31.2817,42508.0
2021-03-31 12:30:00,37.25,37.3,37.17,37.3,45119.0,31.2817,31.3237,31.2145,31.3237,45119.0
2021-03-31 13:00:00,37.31,37.4,37.3,37.39,44534.0,31.3321,31.4076,31.3237,31.3992,44534.0
2021-03-31 13:30:00,37.39,37.43,37.36,37.42,52322.0,31.3992,31.4328,31.374,31.4244,52322.0
2021-03-31 14:00:00,37.41,37.45,37.3,37.3,43927.0,31.416,31.4496,31.3237,31.3237,43927.0
2021-03-31 14:30:00,37.3,37.37,37.2,37.2,47970.0,31.3237,31.3824,31.2397,31.2397,47970.0
2021-03-31 15:00:00,37.2,37.26,37.13,37.2,63287.0,31.2397,31.2901,31.1809,31.2397,63287.0
2021-03-31 15:30:00,37.2,37.24,36.99,37.03,240163.0,31.2397,31.2733,31.0633,31.0969,240163.0
2021-04-01 09:30:00,37.22,37.3,36.65,36.71,174253.0,31.2565,31.3237,30.7778,30.8282,174253.0
2021-04-01 10:00:00,36.73,36.93,36.73,36.83,57786.0,30.845,31.0129,30.845,30.929,57786.0
2021-04-01 10:30:00,36.82,36.84,36.58,36.7,98011.0,30.9206,30.9374,30.719,30.8198,98011.0
2021-04-01 11:00:00,36.71,36.84,36.67,36.73,91568.0,30.8282,30.9374,30.7946,30.845,91568.0
2021-04-01 11:30:00,36.72,36.89,36.71,36.84,74829.0,30.8366,30.9794,30.8282,30.9374,74829.0
2021-04-01 12:00:00,36.85,36.94,36.84,36.9,41516.0,30.9458,31.0213,30.9374,30.9878,41516.0
2021-04-01 12:30:00,36.89,37.01,36.89,36.98,73720.0,30.9794,31.0801,30.9794,31.0549,73720.0
2021-04-01 13:00:00,36.98,37.02,36.92,37.02,42596.0,31.0549,31.0885,31.0045,31.0885,42596.0
2021-04-01 13:30:00,37.01,37.06,36.98,37.02,35942.0,31.0801,31.1221,31.0549,31.0885,35942.0
2021-04-01 14:00:00,37.02,37.07,36.96,36.96,72319.0,31.0885,31.1305,31.0381,31.0381,72319.0
2021-04-01 14:30:00,36.96,36.96,36.84,36.94,79779.0,31.0381,31.0381,30.9374,31.0213,79779.0
2021-04-01 15:00:00,36.94,36.96,36.89,36.91,80032.0,31.0213,31.0381,30.9794,30.9962,80032.0
2021-04-01 15:30:00,36.91,37.36,36.89,37.32,739286.0,30.9962,31.374,30.9794,31.3405,739286.0
2021-04-05 09:30:00,37.53,37.9,37.15,37.35,221557.0,31.5168,31.8275,31.1977,31.3657,221557.0
2021-04-05 10:00:00,37.35,37.39,37.13,37.28,108395.0,31.3657,31.3992,31.1809,31.3069,108395.0
2021-04-05 10:30:00,37.29,37.32,37.18,37.29,59282.0,31.3153,31.3405,31.2229,31.3153,59282.0
2021-04-05 11:00:00,37.3,37.31,37.18,37.19,38962.0,31.3237,31.3321,31.2229,31.2313,38962.0
2021-04-05 11:30:00,37.19,37.32,37.17,37.3,50060.0,31.2313,31.3405,31.2145,31.3237,50060.0
2021-04-05 12:00:00,37.3,37.33,37.23,37.27,41861.0,31.3237,31.3489,31.2649,31.2985,41861.0
2021-04-05 12:30:00,37.27,37.33,37.15,37.16,48947.0,31.2985,31.3489,31.1977,31.2061,48947.0
2021-04-05 13:00:00,37.15,37.24,37.08,37.1,40453.0,31.1977,31.2733,31.1389,31.1557,40453.0
2021-04-05 13:30:00,37.11,37.16,36.98,37.04,90407.0,31.1641,31.2061,31.0549,31.1053,90407.0
2021-04-05 14:00:00,37.04,37.05,36.93,36.98,55113.0,31.1053,31.1137,31.0129,31.0549,55113.0
2021-04-05 14:30:00,37.0,37.11,37.0,37.01,34367.0,31.0717,31.1641,31.0717,31.0801,34367.0
2021-04-05 15:00:00,37.02,37.2,37.01,37.2,47901.0,31.0885,31.2397,31.0801,31.2397,47901.0
2021-04-05 15:30:00,37.19,37.58,37.18,37.56,273014.0,31.2313,31.5588,31.2229,31.542,273014.0
2021-04-06 09:30:00,37.57,37.57,37.04,37.43,168450.0,31.5504,31.5504,31.1053,31.4328,168450.0
2021-04-06 10:00:00,37.43,37.61,37.41,37.51,92059.0,31.4328,31.584,31.416,31.5,92059.0
2021-04-06 10:30:00,37.5,37.57,37.34,37.45,82891.0,31.4916,31.5504,31.3573,31.4496,82891.0
2021-04-06 11:00:00,37.44,37.52,37.36,37.43,58041.0,31.4412,31.5084,31.374,31.4328,58041.0
2021-04-06 11:30:00,37.44,37.54,37.43,37.46,46743.0,31.4412,31.5252,31.4328,31.458,46743.0
2021-04-06 12:00:00,37.46,37.49,37.33,37.38,93960.0,31.458,31.4832,31.3489,31.3908,93960.0
2021-04-06 12:30:00,37.39,37.41,37.15,37.24,82628.0,31.3992,31.416,31.1977,31.2733,82628.0
2021-04-06 13:00:00,37.24,37.27,37.11,37.17,71082.0,31.2733,31.2985,31.1641,31.2145,71082.0
2021-04-06 13:30:00,37.18,37.26,37.14,37.21,57927.0,31.2229,31.2901,31.1893,31.2481,57927.0
2021-04-06 14:00:00,37.2,37.27,37.18,37.2,43324.0,31.2397,31.2985,31.2229,31.2397,43324.0
2021-04-06 14:30:00,37.2,37.25,37.18,37.22,51119.0,31.2397,31.2817,31.2229,31.2565,51119.0
2021-04-06 15:00:00,37.22,37.36,37.21,37.35,91447.0,31.2565,31.374,31.2481,31.3657,91447.0
2021-04-06 15:30:00,37.35,37.53,37.34,37.49,239937.0,31.3657,31.5168,31.3573,31.4832,239937.0
2021-04-07 09:30:00,37.5,37.55,37.26,37.32,93986.0,31.4916,31.5336,31.2901,31.3405,93986.0
2021-04-07 10:00:00,37.32,37.56,37.28,37.52,62139.0,31.3405,31.542,31.3069,31.5084,62139.0
2021-04-07 10:30:00,37.51,37.51,37.36,37.42,54502.0,31.5,31.5,31.374,31.4244,54502.0
2021-04-07 11:00:00,37.43,37.46,37.31,37.31,37854.0,31.4328,31.458,31.3321,31.3321,37854.0
2021-04-07 11:30:00,37.31,37.33,37.23,37.29,36608.0,31.3321,31.3489,31.2649,31.3153,36608.0
2021-04-07 12:00:00,37.29,37.37,37.28,37.34,24995.0,31.3153,31.3824,31.3069,31.3573,24995.0
2021-04-07 12:30:00,37.33,37.39,37.32,37.36,30586.0,31.3489,31.3992,31.3405,31.374,30586.0
2021-04-07 13:00:00,37.36,37.38,37.32,37.34,24089.0,31.374,31.3908,31.3405,31.3573,24089.0
2021-04-07 13:30:00,37.33,37.4,37.3,37.39,33476.0,31.3489,31.4076,31.3237,31.3992,33476.0
2021-04-07 14:00:00,37.4,37.45,37.36,37.39,36457.0,31.4076,31.4496,31.374,31.3992,36457.0
2021-04-07 14:30:00,37.38,37.45,37.38,37.4,30474.0,31.3908,31.4496,31.3908,31.4076,30474.0
2021-04-07 15:00:00,37.4,37.5,37.37,37.5,51829.0,31.4076,31.4916,31.3824,31.4916,51829.0
2021-04-07 15:30:00,37.49,37.76,37.49,37.69,305451.0,31.4832,31.71,31.4832,31.6512,305451.0
2021-04-08 09:30:00,37.56,37.87,37.56,37.71,80395.0,31.542,31.8023,31.542,31.668,80395.0
2021-04-08 10:00:00,37.69,37.75,37.51,37.72,110709.0,31.6512,31.7016,31.5,31.6764,110709.0
2021-04-08 10:30:00,37.72,37.72,37.44,37.47,132233.0,31.6764,31.6764,31.4412,31.4664,132233.0
2021-04-08 11:00:00,37.48,37.56,37.38,37.38,55068.0,31.4748,31.542,31.3908,31.3908,55068.0
2021-04-08 11:30:00,37.37,37.41,37.32,37.39,57079.0,31.3824,31.416,31.3405,31.3992,57079.0
2021-04-08 12:00:00,37.39,37.43,37.22,37.26,44320.0,31.3992,31.4328,31.2565,31.2901,44320.0
2021-04-08 12:30:00,37.27,37.41,37.21,37.32,64070.0,31.2985,31.416,31.2481,31.3405,64070.0
2021-04-08 13:00:00,37.31,37.43,37.31,37.37,39426.0,31.3321,31.4328,31.3321,31.3824,39426.0
2021-04-08 13:30:00,37.38,37.45,37.35,37.37,39958.0,31.3908,31.4496,31.3657,31.3824,39958.0
2021-04-08 14:00:00,37.38,37.43,37.34,37.43,42127.0,31.3908,31.4328,31.3573,31.4328,42127.0
2021-04-08 14:30:00,37.42,37.59,37.41,37.58,51624.0,31.4244,31.5672,31.416,31.5588,51624.0
2021-04-08 15:00:00,37.58,37.63,37.55,37.57,69503.0,31.5588,31.6008,31.5336,31.5504,69503.0
2021-04-08 15:30:00,37.58,37.59,37.36,37.39,199083.0,31.5588,31.5672,31.374,31.3992,199083.0
2021-04-09 09:30:00,37.35,37.47,37.23,37.26,75435.0,31.3657,31.4664,31.2649,31.2901,75435.0
2021-04-09 10:00:00,37.26,37.28,37.06,37.25,61844.0,31.2901,31.3069,31.1221,31.2817,61844.0
2021-04-09 10:30:00,37.23,37.34,37.19,37.28,44994.0,31.2649,31.3573,31.2313,31.3069,44994.0
2021-04-09 11:00:00,37.28,37.34,37.28,37.3,21583.0,31.3069,31.3573,31.3069,31.3237,21583.0
2021-04-09 11:30:00,37.31,37.34,37.28,37.34,21503.0,31.3321,31.3573,31.3069,31.3573,21503.0
2021-04-09 12:00:00,37.34,37.36,37.26,37.29,19970.0,31.3573,31.374,31.2901,31.3153,19970.0
2021-04-09 12:30:00,37.3,37.32,37.21,37.22,22237.0,31.3237,31.3405,31.2481,31.2565,22237.0
2021-04-09 13:00:00,37.21,37.32,37.21,37.31,22333.0,31.2481,31.3405,31.2481,31.3321,22333.0
2021-04-09 13:30:00,37.32,37.42,37.29,37.39,35482.0,31.3405,31.4244,31.3153,31.3992,35482.0
2021-04-09 14:00:00,37.39,37.52,37.33,37.5,38339.0,31.3992,31.5084,31.3489,31.4916,38339.0
2021-04-09 14:30:00,37.5,37.54,37.45,37.47,48698.0,31.4916,31.5252,31.4496,31.4664,48698.0
2021-04-09 15:00:00,37.47,37.51,37.43,37.5,31179.0,31.4664,31.5,31.4328,31.4916,31179.0
2021-04-09 15:30:00,37.5,37.68,37.5,37.66,115368.0,31.4916,31.6428,31.4916,31.626,115368.0
2021-04-12 09:30:00,37.7,37.87,37.57,37.72,140255.0,31.6596,31.8023,31.5504,31.6764,140255.0
2021-04-12 10:00:00,37.73,37.76,37.58,37.61,79070.0,31.6848,31.71,31.5588,31.584,79070.0
2021-04-12 10:30:00,37.6,37.62,37.52,37.62,61172.0,31.5756,31.5924,31.5084,31.5924,61172.0
2021-04-12 11:00:00,37.6,37.82,37.58,37.8,73484.0,31.5756,31.7603,31.5588,31.7436,73484.0
2021-04-12 11:30:00,37.79,37.87,37.74,37.8,100068.0,31.7352,31.8023,31.6932,31.7436,100068.0
2021-04-12 12:00:00,37.79,37.83,37.76,37.8,44166.0,31.7352,31.7687,31.71,31.7436,44166.0
2021-04-12 12:30:00,37.8,37.85,37.72,37.77,102738.0,31.7436,31.7855,31.6764,31.7184,102738.0
2021-04-12 13:00:00,37.78,37.8,37.72,37.73,73308.0,31.7268,31.7436,31.6764,31.6848,73308.0
2021-04-12 13:30:00,37.74,37.76,37.71,37.73,46989.0,31.6932,31.71,31.668,31.6848,46989.0
2021-04-12 14:00:00,37.73,37.79,37.72,37.76,51008.0,31.6848,31.7352,31.6764,31.71,51008.0
2021-04-12 14:30:00,37.77,37.81,37.74,37.81,36825.0,31.7184,31.7519,31.6932,31.7519,36825.0
2021-04-12 15:00:00,37.8,37.88,37.76,37.86,59774.0,31.7436,31.8107,31.71,31.7939,59774.0
2021-04-12 15:30:00,37.86,37.95,37.82,37.92,196765.0,31.7939,31.8695,31.7603,31.8443,196765.0
2021-04-13 09:30:00,37.94,37.95,37.65,37.69,84491.0,31.8611,31.8695,31.6176,31.6512,84491.0
2021-04-13 10:00:00,37.72,37.87,37.71,37.79,38743.0,31.6764,31.8023,31.668,31.7352,38743.0
2021-04-13 10:30:00,37.79,37.88,37.79,37.87,29098.0,31.7352,31.8107,31.7352,31.8023,29098.0
2021-04-13 11:00:00,37.87,37.91,37.82,37.83,29666.0,31.8023,31.8359,31.7603,31.7687,29666.0
2021-04-13 11:30:00,37.84,37.91,37.82,37.9,21335.0,31.7771,31.8359,31.7603,31.8275,21335.0
2021-04-13 12:00:00,37.9,37.92,37.83,37.87,24330.0,31.8275,31.8443,31.7687,31.8023,24330.0
2021-04-13 12:30:00,37.87,37.96,37.87,37.91,45145.0,31.8023,31.8779,31.8023,31.8359,45145.0
2021-04-13 13:00:00,37.9,37.95,37.83,37.85,25535.0,31.8275,31.8695,31.7687,31.7855,25535.0
2021-04-13 13:30:00,37.85,37.89,37.82,37.87,24344.0,31.7855,31.8191,31.7603,31.8023,24344.0
2021-04-13 14:00:00,37.88,37.95,37.86,37.94,35601.0,31.8107,31.8695,31.7939,31.8611,35601.0
2021-04-13 14:30:00,37.94,38.07,37.94,38.04,182597.0,31.8611,31.9703,31.8611,31.9451,182597.0
2021-04-13 15:00:00,38.05,38.13,38.04,38.08,62047.0,31.9535,32.0207,31.9451,31.9787,62047.0
2021-04-13 15:30:00,38.08,38.1,37.96,38.03,157987.0,31.9787,31.9955,31.8779,31.9367,157987.0
2021-04-14 09:30:00,37.76,38.19,37.75,38.04,117028.0,31.71,32.0711,31.7016,31.9451,117028.0
2021-04-14 10:00:00,38.05,38.17,38.05,38.13,49436.0,31.9535,32.0543,31.9535,32.0207,49436.0
2021-04-14 10:30:00,38.12,38.21,38.07,38.14,73955.0,32.0123,32.0879,31.9703,32.0291,73955.0
2021-04-14 11:00:00,38.15,38.16,38.05,38.05,61292.0,32.0375,32.0459,31.9535,31.9535,61292.0
2021-04-14 11:30:00,38.05,38.12,38.0,38.06,53486.0,31.9535,32.0123,31.9115,31.9619,53486.0
2021-04-14 12:00:00,38.07,38.1,38.02,38.1,36731.0,31.9703,31.9955,31.9283,31.9955,36731.0
2021-04-14 12:30:00,38.1,38.16,38.1,38.14,42366.0,31.9955,32.0459,31.9955,32.0291,42366.0
2021-04-14 13:00:00,38.15,38.17,38.11,38.13,46394.0,32.0375,32.0543,32.0039,32.0207,46394.0
2021-04-14 13:30:00,38.14,38.17,38.03,38.05,49740.0,32.0291,32.0543,31.9367,31.9535,49740.0
2021-04-14 14:00:00,38.06,38.09,38.0,38.08,64653.0,31.9619,31.9871,31.9115,31.9787,64653.0
2021-04-14 14:30:00,38.08,38.11,38.0,38.03,54069.0,31.9787,32.0039,31.9115,31.9367,54069.0
2021-04-14 15:00:00,38.02,38.06,37.95,38.04,64895.0,31.9283,31.9619,31.8695,31.9451,64895.0
2021-04-14 15:30:00,38.04,38.06,37.96,37.99,167167.0,31.9451,31.9619,31.8779,31.9031,167167.0
2021-04-15 09:30:00,38.1,38.14,37.85,37.95,97576.0,31.9955,32.0291,31.7855,31.8695,97576.0
2021-04-15 10:00:00,37.97,38.01,37.8,37.87,97123.0,31.8863,31.9199,31.7436,31.8023,97123.0
2021-04-15 10:30:00,37.87,37.96,37.79,37.81,77767.0,31.8023,31.8779,31.7352,31.7519,77767.0
2021-04-15 11:00:00,37.81,37.91,37.8,37.81,64256.0,31.7519,31.8359,31.7436,31.7519,64256.0
2021-04-15 11:30:00,37.83,37.92,37.77,37.8,72933.0,31.7687,31.8443,31.7184,31.7436,72933.0
2021-04-15 12:00:00,37.78,37.85,37.75,37.77,51243.0,31.7268,31.7855,31.7016,31.7184,51243.0
2021-04-15 12:30:00,37.77,37.81,37.76,37.78,44663.0,31.7184,31.7519,31.71,31.7268,44663.0
2021-04-15 13:00:00,37.79,37.87,37.77,37.83,38694.0,31.7352,31.8023,31.7184,31.7687,38694.0
2021-04-15 13:30:00,37.83,37.85,37.73,37.76,77607.0,31.7687,31.7855,31.6848,31.71,77607.0
2021-04-15 14:00:00,37.77,37.86,37.75,37.85,42099.0,31.7184,31.7939,31.7016,31.7855,42099.0
2021-04-15 14:30:00,37.86,37.95,37.85,37.88,82603.0,31.7939,31.8695,31.7855,31.8107,82603.0
2021-04-15 15:00:00,37.9,37.93,37.79,37.82,65241.0,31.8275,31.8527,31.7352,31.7603,65241.0
2021-04-15 15:30:00,37.83,38.16,37.81,38.15,333036.0,31.7687,32.0459,31.7519,32.0375,333036.0
2021-04-16 09:30:00,38.23,38.4,37.93,38.02,154551.0,32.1047,32.2474,31.8527,31.9283,154551.0
2021-04-16 10:00:00,38.01,38.02,37.88,37.89,60718.0,31.9199,31.9283,31.8107,31.8191,60718.0
2021-04-16 10:30:00,37.89,38.03,37.89,37.92,46481.0,31.8191,31.9367,31.8191,31.8443,46481.0
2021-04-16 11:00:00,37.93,38.0,37.91,37.98,29393.0,31.8527,31.9115,31.8359,31.8947,29393.0
2021-04-16 11:30:00,37.97,38.19,37.97,38.17,38702.0,31.8863,32.0711,31.8863,32.0543,38702.0
2021-04-16 12:00:00,38.16,38.19,38.07,38.18,32075.0,32.0459,32.0711,31.9703,32.0627,32075.0
2021-04-16 12:30:00,38.17,38.24,38.15,38.21,33957.0,32.0543,32.1131,32.0375,32.0879,33957.0
2021-04-16 13:00:00,38.2,38.28,38.2,38.23,36546.0,32.0795,32.1466,32.0795,32.1047,36546.0
2021-04-16 13:30:00,38.23,38.25,38.19,38.19,39474.0,32.1047,32.1215,32.0711,32.0711,39474.0
2021-04-16 14:00:00,38.19,38.29,38.17,38.26,46822.0,32.0711,32.155,32.0543,32.1298,46822.0
2021-04-16 14:30:00,38.25,38.32,38.24,38.32,31418.0,32.1215,32.1802,32.1131,32.1802,31418.0
2021-04-16 15:00:00,38.32,38.32,38.23,38.25,46175.0,32.1802,32.1802,32.1047,32.1215,46175.0
2021-04-16 15:30:00,38.26,38.26,38.04,38.05,175749.0,32.1298,32.1298,31.9451,31.9535,175749.0
2021-04-19 09:30:00,38.18,38.28,37.93,38.25,125551.0,32.0627,32.1466,31.8527,32.1215,125551.0
2021-04-19 10:00:00,38.23,38.54,38.12,38.49,114845.0,32.1047,32.365,32.0123,32.323,114845.0
2021-04-19 10:30:00,38.49,38.52,38.33,38.35,66588.0,32.323,32.3482,32.1886,32.2054,66588.0
2021-04-19 11:00:00,38.36,38.55,38.27,38.54,56376.0,32.2138,32.3734,32.1382,32.365,56376.0
2021-04-19 11:30:00,38.53,38.56,38.42,38.52,77903.0,32.3566,32.3818,32.2642,32.3482,77903.0
2021-04-19 12:00:00,38.53,38.57,38.45,38.46,61103.0,32.3566,32.3902,32.2894,32.2978,61103.0
2021-04-19 12:30:00,38.46,38.53,38.43,38.49,32194.0,32.2978,32.3566,32.2726,32.323,32194.0
2021-04-19 13:00:00,38.49,38.49,38.42,38.45,36108.0,32.323,32.323,32.2642,32.2894,36108.0
2021-04-19 13:30:00,38.45,38.55,38.43,38.55,52689.0,32.2894,32.3734,32.2726,32.3734,52689.0
2021-04-19 14:00:00,38.55,38.59,38.48,38.51,65077.0,32.3734,32.407,32.3146,32.3398,65077.0
2021-04-19 14:30:00,38.5,38.57,38.46,38.53,37725.0,32.3314,32.3902,32.2978,32.3566,37725.0
2021-04-19 15:00:00,38.52,38.52,38.37,38.43,49576.0,32.3482,32.3482,32.2222,32.2726,49576.0
2021-04-19 15:30:00,38.42,38.48,38.4,38.47,202354.0,32.2642,32.3146,32.2474,32.3062,202354.0
2021-04-20 09:30:00,38.48,39.56,38.48,39.55,495993.0,32.3146,33.2216,32.3146,33.2132,495993.0
2021-04-20 10:00:00,39.53,39.94,39.46,39.66,766908.0,33.1964,33.5407,33.1376,33.3055,766908.0
2021-04-20 10:30:00,39.66,39.86,39.57,39.82,375088.0,33.3055,33.4735,33.23,33.4399,375088.0
2021-04-20 11:00:00,39.82,39.86,39.66,39.71,312987.0,33.4399,33.4735,33.3055,33.3475,312987.0
2021-04-20 11:30:00,39.7,39.77,39.33,39.47,269961.0,33.3391,33.3979,33.0284,33.146,269961.0
2021-04-20 12:00:00,39.47,39.57,39.28,39.35,218680.0,33.146,33.23,32.9864,33.0452,218680.0
2021-04-20 12:30:00,39.36,39.38,39.11,39.22,98798.0,33.0536,33.0704,32.8437,32.936,98798.0
2021-04-20 13:00:00,39.22,39.22,38.79,38.86,499694.0,32.936,32.936,32.5749,32.6337,499694.0
2021-04-20 13:30:00,38.88,38.98,38.77,38.95,208649.0,32.6505,32.7345,32.5581,32.7093,208649.0
2021-04-20 14:00:00,38.94,39.3,38.93,39.27,182076.0,32.7009,33.0032,32.6925,32.978,182076.0
2021-04-20 14:30:00,39.27,39.38,39.17,39.29,245300.0,32.978,33.0704,32.894,32.9948,245300.0
2021-04-20 15:00:00,39.29,39.53,39.28,39.43,192389.0,32.9948,33.1964,32.9864,33.1124,192389.0
2021-04-20 15:30:00,39.43,39.55,39.38,39.49,431905.0,33.1124,33.2132,33.0704,33.1628,431905.0
2021-04-21 09:30:00,39.49,39.64,39.11,39.6,131177.0,33.1628,33.2887,32.8437,33.2551,131177.0
2021-04-21 10:00:00,39.61,39.67,39.49,39.58,84926.0,33.2635,33.3139,33.1628,33.2384,84926.0
2021-04-21 10:30:00,39.57,39.8,39.51,39.67,206673.0,33.23,33.4231,33.1796,33.3139,206673.0
2021-04-21 11:00:00,39.71,39.72,39.55,39.66,47386.0,33.3475,33.3559,33.2132,33.3055,47386.0
2021-04-21 11:30:00,39.66,39.91,39.65,39.76,146916.0,33.3055,33.5155,33.2971,33.3895,146916.0
2021-04-21 12:00:00,39.77,39.77,39.69,39.74,34477.0,33.3979,33.3979,33.3307,33.3727,34477.0
2021-04-21 12:30:00,39.72,39.87,39.71,39.85,57099.0,33.3559,33.4819,33.3475,33.4651,57099.0
2021-04-21 13:00:00,39.85,40.0,39.85,39.96,179902.0,33.4651,33.5911,33.4651,33.5575,179902.0
2021-04-21 13:30:00,39.96,40.15,39.95,40.09,287708.0,33.5575,33.717,33.5491,33.6666,287708.0
2021-04-21 14:00:00,40.1,40.12,40.04,40.11,70020.0,33.675,33.6918,33.6247,33.6834,70020.0
2021-04-21 14:30:00,40.11,40.25,40.1,40.21,336353.0,33.6834,33.801,33.675,33.7674,336353.0
2021-04-21 15:00:00,40.2,40.4,40.19,40.32,202191.0,33.759,33.927,33.7506,33.8598,202191.0
2021-04-21 15:30:00,40.31,40.35,40.22,40.24,377691.0,33.8514,33.885,33.7758,33.7926,377691.0
2021-04-22 09:30:00,40.17,40.48,39.8,40.47,175311.0,33.7338,33.9942,33.4231,33.9858,175311.0
2021-04-22 10:00:00,40.46,40.74,40.32,40.32,298139.0,33.9774,34.2125,33.8598,33.8598,298139.0
2021-04-22 10:30:00,40.35,40.57,40.27,40.48,206092.0,33.885,34.0697,33.8178,33.9942,206092.0
2021-04-22 11:00:00,40.49,40.67,40.49,40.59,96174.0,34.0025,34.1537,34.0025,34.0865,96174.0
2021-04-22 11:30:00,40.6,40.63,40.48,40.51,72488.0,34.0949,34.1201,33.9942,34.0193,72488.0
2021-04-22 12:00:00,40.51,40.63,40.42,40.61,47691.0,34.0193,34.1201,33.9438,34.1033,47691.0
2021-04-22 12:30:00,40.62,40.72,40.58,40.66,150097.0,34.1117,34.1957,34.0781,34.1453,150097.0
2021-04-22 13:00:00,40.66,40.68,40.41,40.52,83058.0,34.1453,34.1621,33.9354,34.0277,83058.0
2021-04-22 13:30:00,40.52,40.65,40.21,40.22,158524.0,34.0277,34.1369,33.7674,33.7758,158524.0
2021-04-22 14:00:00,40.23,40.45,40.12,40.41,200878.0,33.7842,33.969,33.6918,33.9354,200878.0
2021-04-22 14:30:00,40.4,40.57,40.37,40.55,106213.0,33.927,34.0697,33.9018,34.0529,106213.0
2021-04-22 15:00:00,40.55,40.57,40.35,40.46,296736.0,34.0529,34.0697,33.885,33.9774,296736.0
2021-04-22 15:30:00,40.48,40.57,40.37,40.38,239727.0,33.9942,34.0697,33.9018,33.9102,239727.0
2021-04-23 09:30:00,40.5,40.63,40.25,40.51,114027.0,34.0109,34.1201,33.801,34.0193,114027.0
2021-04-23 10:00:00,40.51,40.63,40.37,40.42,80367.0,34.0193,34.1201,33.9018,33.9438,80367.0
2021-04-23 10:30:00,40.4,40.82,40.4,40.8,286091.0,33.927,34.2797,33.927,34.2629,286091.0
2021-04-23 11:00:00,40.8,40.83,40.66,40.77,66859.0,34.2629,34.2881,34.1453,34.2377,66859.0
2021-04-23 11:30:00,40.78,40.85,40.68,40.69,47120.0,34.2461,34.3049,34.1621,34.1705,47120.0
2021-04-23 12:00:00,40.69,40.72,40.6,40.66,52619.0,34.1705,34.1957,34.0949,34.1453,52619.0
2021-04-23 12:30:00,40.67,40.92,40.67,40.78,125810.0,34.1537,34.3637,34.1537,34.2461,125810.0
2021-04-23 13:00:00,40.76,40.82,40.7,40.74,28943.0,34.2293,34.2797,34.1789,34.2125,28943.0
2021-04-23 13:30:00,40.73,40.78,40.69,40.74,45808.0,34.2041,34.2461,34.1705,34.2125,45808.0
2021-04-23 14:00:00,40.75,40.78,40.4,40.41,186483.0,34.2209,34.2461,33.927,33.9354,186483.0
2021-04-23 14:30:00,40.41,40.42,40.25,40.39,84206.0,33.9354,33.9438,33.801,33.9186,84206.0
2021-04-23 15:00:00,40.39,40.55,40.38,40.55,54936.0,33.9186,34.0529,33.9102,34.0529,54936.0
2021-04-23 15:30:00,40.55,40.58,40.3,40.3,206872.0,34.0529,34.0781,33.843,33.843,206872.0
2021-04-26 09:30:00,40.5,40.63,40.34,40.5,116755.0,34.0109,34.1201,33.8766,34.0109,116755.0
2021-04-26 10:00:00,40.49,40.63,40.47,40.53,81579.0,34.0025,34.1201,33.9858,34.0361,81579.0
2021-04-26 10:30:00,40.53,40.56,40.4,40.42,55308.0,34.0361,34.0613,33.927,33.9438,55308.0
2021-04-26 11:00:00,40.44,40.44,40.08,40.16,72163.0,33.9606,33.9606,33.6582,33.7254,72163.0
2021-04-26 11:30:00,40.16,40.22,40.13,40.22,47008.0,33.7254,33.7758,33.7002,33.7758,47008.0
2021-04-26 12:00:00,40.24,40.32,40.21,40.28,45309.0,33.7926,33.8598,33.7674,33.8262,45309.0
2021-04-26 12:30:00,40.29,40.3,40.2,40.21,36410.0,33.8346,33.843,33.759,33.7674,36410.0
2021-04-26 13:00:00,40.22,40.32,40.2,40.27,36142.0,33.7758,33.8598,33.759,33.8178,36142.0
2021-04-26 13:30:00,40.27,40.28,40.22,40.25,25816.0,33.8178,33.8262,33.7758,33.801,25816.0
2021-04-26 14:00:00,40.25,40.28,40.22,40.26,36544.0,33.801,33.8262,33.7758,33.8094,36544.0
2021-04-26 14:30:00,40.27,40.28,40.17,40.23,42169.0,33.8178,33.8262,33.7338,33.7842,42169.0
2021-04-26 15:00:00,40.24,40.25,40.05,40.05,40652.0,33.7926,33.801,33.633,33.633,40652.0
2021-04-26 15:30:00,40.05,40.13,40.01,40.08,269120.0,33.633,33.7002,33.5995,33.6582,269120.0
2021-04-27 09:30:00,40.17,40.32,40.05,40.19,93517.0,33.7338,33.8598,33.633,33.7506,93517.0
2021-04-27 10:00:00,40.18,40.2,40.04,40.17,95926.0,33.7422,33.759,33.6247,33.7338,95926.0
2021-04-27 10:30:00,40.18,40.18,40.07,40.15,48081.0,33.7422,33.7422,33.6498,33.717,48081.0
2021-04-27 11:00:00,40.15,40.18,40.06,40.08,45930.0,33.717,33.7422,33.6414,33.6582,45930.0
2021-04-27 11:30:00,40.08,40.14,40.01,40.1,45095.0,33.6582,33.7086,33.5995,33.675,45095.0
2021-04-27 12:00:00,40.11,40.16,40.08,40.14,88486.0,33.6834,33.7254,33.6582,33.7086,88486.0
2021-04-27 12:30:00,40.15,40.16,40.03,40.06,33475.0,33.717,33.7254,33.6163,33.6414,33475.0
2021-04-27 13:00:00,40.05,40.13,40.04,40.13,34753.0,33.633,33.7002,33.6247,33.7002,34753.0
2021-04-27 13:30:00,40.13,40.13,40.02,40.03,45916.0,33.7002,33.7002,33.6079,33.6163,45916.0
2021-04-27 14:00:00,40.02,40.04,39.96,40.0,111374.0,33.6079,33.6247,33.5575,33.5911,111374.0
2021-04-27 14:30:00,40.0,40.01,39.93,39.95,44160.0,33.5911,33.5995,33.5323,33.5491,44160.0
2021-04-27 15:00:00,39.94,40.02,39.91,39.97,68581.0,33.5407,33.6079,33.5155,33.5659,68581.0
2021-04-27 15:30:00,39.96,40.09,39.94,40.04,343367.0,33.5575,33.6666,33.5407,33.6247,343367.0
2021-04-28 09:30:00,39.99,40.1,39.92,39.95,76082.0,33.5827,33.675,33.5239,33.5491,76082.0
2021-04-28 10:00:00,39.93,39.93,39.74,39.78,45794.0,33.5323,33.5323,33.3727,33.4063,45794.0
2021-04-28 10:30:00,39.77,39.88,39.66,39.68,67391.0,33.3979,33.4903,33.3055,33.3223,67391.0
2021-04-28 11:00:00,39.68,39.82,39.62,39.64,125896.0,33.3223,33.4399,33.2719,33.2887,125896.0
2021-04-28 11:30:00,39.64,39.7,39.56,39.61,51669.0,33.2887,33.3391,33.2216,33.2635,51669.0
2021-04-28 12:00:00,39.61,39.61,39.52,39.56,37916.0,33.2635,33.2635,33.188,33.2216,37916.0
2021-04-28 12:30:00,39.56,39.59,39.39,39.57,94115.0,33.2216,33.2468,33.0788,33.23,94115.0
2021-04-28 13:00:00,39.57,39.7,39.54,39.59,63827.0,33.23,33.3391,33.2048,33.2468,63827.0
2021-04-28 13:30:00,39.59,39.64,39.54,39.55,30730.0,33.2468,33.2887,33.2048,33.2132,30730.0
2021-04-28 14:00:00,39.54,39.64,39.46,39.55,61485.0,33.2048,33.2887,33.1376,33.2132,61485.0
2021-04-28 14:30:00,39.55,39.66,39.52,39.58,56982.0,33.2132,33.3055,33.188,33.2384,56982.0
2021-04-28 15:00:00,39.59,39.64,39.52,39.54,53839.0,33.2468,33.2887,33.188,33.2048,53839.0
2021-04-28 15:30:00,39.53,39.62,39.46,39.52,201732.0,33.1964,33.2719,33.1376,33.188,201732.0
2021-04-29 09:30:00,39.85,40.26,39.85,40.02,217587.0,33.4651,33.8094,33.4651,33.6079,217587.0
2021-04-29 10:00:00,40.04,40.2,39.83,39.85,93480.0,33.6247,33.759,33.4483,33.4651,93480.0
2021-04-29 10:30:00,39.84,39.91,39.7,39.8,61933.0,33.4567,33.5155,33.3391,33.4231,61933.0
2021-04-29 11:00:00,39.79,39.85,39.66,39.71,46790.0,33.4147,33.4651,33.3055,33.3475,46790.0
2021-04-29 11:30:00,39.72,39.74,39.64,39.71,40895.0,33.3559,33.3727,33.2887,33.3475,40895.0
2021-04-29 12:00:00,39.7,39.77,39.66,39.76,34159.0,33.3391,33.3979,33.3055,33.3895,34159.0
2021-04-29 12:30:00,39.76,40.06,39.76,39.97,243515.0,33.3895,33.6414,33.3895,33.5659,243515.0
2021-04-29 13:00:00,39.98,40.06,39.96,40.02,66570.0,33.5743,33.6414,33.5575,33.6079,66570.0
2021-04-29 13:30:00,40.02,40.15,40.01,40.09,66421.0,33.6079,33.717,33.5995,33.6666,66421.0
2021-04-29 14:00:00,40.1,40.3,40.08,40.26,165740.0,33.675,33.843,33.6582,33.8094,165740.0
2021-04-29 14:30:00,40.26,40.36,40.23,40.28,62088.0,33.8094,33.8934,33.7842,33.8262,62088.0
2021-04-29 15:00:00,40.29,40.37,40.29,40.36,74008.0,33.8346,33.9018,33.8346,33.8934,74008.0
2021-04-29 15:30:00,40.35,40.37,40.15,40.29,364093.0,33.885,33.9018,33.717,33.8346,364093.0
2021-04-30 09:30:00,40.29,40.39,39.82,39.9,108878.0,33.8346,33.9186,33.4399,33.5071,108878.0
2021-04-30 10:00:00,39.89,40.0,39.75,39.79,61033.0,33.4987,33.5911,33.3811,33.4147,61033.0
2021-04-30 10:30:00,39.77,39.87,39.67,39.85,47035.0,33.3979,33.4819,33.3139,33.4651,47035.0
2021-04-30 11:00:00,39.84,39.96,39.83,39.91,35068.0,33.4567,33.5575,33.4483,33.5155,35068.0
2021-04-30 11:30:00,39.91,39.98,39.9,39.94,52203.0,33.5155,33.5743,33.5071,33.5407,52203.0
2021-04-30 12:00:00,39.95,39.98,39.91,39.94,60463.0,33.5491,33.5743,33.5155,33.5407,60463.0
2021-04-30 12:30:00,39.94,40.01,39.93,39.97,62924.0,33.5407,33.5995,33.5323,33.5659,62924.0
2021-04-30 13:00:00,39.97,39.97,39.91,39.96,30164.0,33.5659,33.5659,33.5155,33.5575,30164.0
2021-04-30 13:30:00,39.96,40.02,39.94,39.96,46326.0,33.5575,33.6079,33.5407,33.5575,46326.0
2021-04-30 14:00:00,39.97,40.07,39.96,40.07,44614.0,33.5659,33.6498,33.5575,33.6498,44614.0
2021-04-30 14:30:00,40.06,40.13,40.04,40.09,53449.0,33.6414,33.7002,33.6247,33.6666,53449.0
2021-04-30 15:00:00,40.09,40.2,40.03,40.19,61643.0,33.6666,33.759,33.6163,33.7506,61643.0
2021-04-30 15:30:00,40.19,40.21,40.06,40.13,311869.0,33.7506,33.7674,33.6414,33.7002,311869.0
2021-05-03 09:30:00,40.16,40.2,39.78,40.05,96533.0,33.7254,33.759,33.4063,33.633,96533.0
2021-05-03 10:00:00,40.04,40.1,39.96,40.08,44906.0,33.6247,33.675,33.5575,33.6582,44906.0
2021-05-03 10:30:00,40.07,40.12,39.84,39.89,61651.0,33.6498,33.6918,33.4567,33.4987,61651.0
2021-05-03 11:00:00,39.89,39.96,39.87,39.93,66651.0,33.4987,33.5575,33.4819,33.5323,66651.0
2021-05-03 11:30:00,39.92,39.98,39.88,39.98,55801.0,33.5239,33.5743,33.4903,33.5743,55801.0
2021-05-03 12:00:00,39.98,39.99,39.86,39.91,63399.0,33.5743,33.5827,33.4735,33.5155,63399.0
2021-05-03 12:30:00,39.92,40.03,39.91,40.03,34659.0,33.5239,33.6163,33.5155,33.6163,34659.0
2021-05-03 13:00:00,40.04,40.19,40.0,40.19,54375.0,33.6247,33.7506,33.5911,33.7506,54375.0
2021-05-03 13:30:00,40.2,40.26,40.15,40.22,42502.0,33.759,33.8094,33.717,33.7758,42502.0
2021-05-03 14:00:00,40.22,40.3,40.21,40.3,58285.0,33.7758,33.843,33.7674,33.843,58285.0
2021-05-03 14:30:00,40.3,40.37,40.23,40.3,82155.0,33.843,33.9018,33.7842,33.843,82155.0
2021-05-03 15:00:00,40.3,40.3,40.11,40.17,100956.0,33.843,33.843,33.6834,33.7338,100956.0
2021-05-03 15:30:00,40.16,40.17,40.04,40.12,405421.0,33.7254,33.7338,33.6247,33.6918,405421.0
2021-05-04 09:30:00,40.24,40.49,40.08,40.24,82826.0,33.7926,34.0025,33.6582,33.7926,82826.0
2021-05-04 10:00:00,40.23,40.42,40.13,40.37,45940.0,33.7842,33.9438,33.7002,33.9018,45940.0
2021-05-04 10:30:00,40.36,40.43,40.21,40.41,78166.0,33.8934,33.9522,33.7674,33.9354,78166.0
2021-05-04 11:00:00,40.42,40.45,40.05,40.09,92889.0,33.9438,33.969,33.633,33.6666,92889.0
2021-05-04 11:30:00,40.08,40.14,39.97,39.99,72006.0,33.6582,33.7086,33.5659,33.5827,72006.0
2021-05-04 12:00:00,39.99,40.12,39.99,40.12,37881.0,33.5827,33.6918,33.5827,33.6918,37881.0
2021-05-04 12:30:00,40.12,40.13,40.0,40.02,26186.0,33.6918,33.7002,33.5911,33.6079,26186.0
2021-05-04 13:00:00,40.01,40.01,39.91,39.94,52117.0,33.5995,33.5995,33.5155,33.5407,52117.0
2021-05-04 13:30:00,39.94,39.99,39.91,39.97,36348.0,33.5407,33.5827,33.5155,33.5659,36348.0
2021-05-04 14:00:00,39.97,40.03,39.93,39.99,38303.0,33.5659,33.6163,33.5323,33.5827,38303.0
2021-05-04 14:30:00,39.99,39.99,39.89,39.91,46711.0,33.5827,33.5827,33.4987,33.5155,46711.0
2021-05-04 15:00:00,39.9,39.91,39.76,39.79,103463.0,33.5071,33.5155,33.3895,33.4147,103463.0
2021-05-04 15:30:00,39.77,39.9,39.72,39.89,253277.0,33.3979,33.5071,33.3559,33.4987,253277.0
2021-05-05 09:30:00,39.37,39.46,38.81,39.14,387104.0,33.062,33.1376,32.5917,32.8689,387104.0
2021-05-05 10:00:00,39.16,39.17,38.83,38.85,162470.0,32.8856,32.894,32.6085,32.6253,162470.0
2021-05-05 10:30:00,38.84,38.87,38.65,38.69,170183.0,32.6169,32.6421,32.4574,32.491,170183.0
2021-05-05 11:00:00,38.71,38.71,38.58,38.71,104521.0,32.5077,32.5077,32.3986,32.5077,104521.0
2021-05-05 11:30:00,38.71,38.93,38.69,38.9,87296.0,32.5077,32.6925,32.491,32.6673,87296.0
2021-05-05 12:00:00,38.89,39.06,38.87,39.0,67008.0,32.6589,32.8017,32.6421,32.7513,67008.0
2021-05-05 12:30:00,39.02,39.1,39.0,39.01,72757.0,32.7681,32.8353,32.7513,32.7597,72757.0
2021-05-05 13:00:00,39.01,39.08,39.0,39.04,74432.0,32.7597,32.8185,32.7513,32.7849,74432.0
2021-05-05 13:30:00,39.04,39.07,38.9,38.9,86857.0,32.7849,32.8101,32.6673,32.6673,86857.0
2021-05-05 14:00:00,38.91,39.02,38.9,38.92,90806.0,32.6757,32.7681,32.6673,32.6841,90806.0
2021-05-05 14:30:00,38.92,38.98,38.8,38.81,79796.0,32.6841,32.7345,32.5833,32.5917,79796.0
2021-05-05 15:00:00,38.8,38.82,38.56,38.73,138619.0,32.5833,32.6001,32.3818,32.5245,138619.0
2021-05-05 15:30:00,38.72,38.83,38.66,38.75,449594.0,32.5161,32.6085,32.4658,32.5413,449594.0
2021-05-06 09:30:00,39.51,40.87,39.2,40.33,342643.0,33.1796,34.3217,32.9192,33.8682,342643.0
2021-05-06 10:00:00,40.46,40.46,40.12,40.2,152185.0,33.9774,33.9774,33.6918,33.759,152185.0
2021-05-06 10:30:00,40.2,40.48,40.17,40.34,131788.0,33.759,33.9942,33.7338,33.8766,131788.0
2021-05-06 11:00:00,40.31,41.1,40.28,40.96,284891.0,33.8514,34.5148,33.8262,34.3972,284891.0
2021-05-06 11:30:00,40.94,41.2,40.85,41.17,278190.0,34.3804,34.5988,34.3049,34.5736,278190.0
2021-05-06 12:00:00,41.17,41.55,41.15,41.5,343686.0,34.5736,34.8927,34.5568,34.8507,343686.0
2021-05-06 12:30:00,41.49,41.63,41.44,41.53,122247.0,34.8423,34.9599,34.8003,34.8759,122247.0
2021-05-06 13:00:00,41.54,41.56,41.31,41.4,207757.0,34.8843,34.9011,34.6912,34.7667,207757.0
2021-05-06 13:30:00,41.4,41.56,41.14,41.5,312878.0,34.7667,34.9011,34.5484,34.8507,312878.0
2021-05-06 14:00:00,41.5,41.54,41.33,41.37,145711.0,34.8507,34.8843,34.708,34.7416,145711.0
2021-05-06 14:30:00,41.36,41.41,41.29,41.34,312500.0,34.7332,34.7751,34.6744,34.7164,312500.0
2021-05-06 15:00:00,41.34,41.41,41.28,41.37,376588.0,34.7164,34.7751,34.666,34.7416,376588.0
2021-05-06 15:30:00,41.36,41.75,41.36,41.66,573944.0,34.7332,35.0607,34.7332,34.9851,573944.0
2021-05-07 09:30:00,41.0,41.45,40.67,41.45,474902.0,34.4308,34.8087,34.1537,34.8087,474902.0
2021-05-07 10:00:00,41.49,41.74,41.43,41.46,263080.0,34.8423,35.0523,34.7919,34.8171,263080.0
2021-05-07 10:30:00,41.45,41.57,41.39,41.45,253074.0,34.8087,34.9095,34.7583,34.8087,253074.0
2021-05-07 11:00:00,41.47,41.49,41.23,41.25,138293.0,34.8255,34.8423,34.624,34.6408,138293.0
2021-05-07 11:30:00,41.24,41.33,41.09,41.15,137401.0,34.6324,34.708,34.5064,34.5568,137401.0
2021-05-07 12:00:00,41.16,41.39,41.12,41.32,114891.0,34.5652,34.7583,34.5316,34.6996,114891.0
2021-05-07 12:30:00,41.33,41.54,41.32,41.49,151442.0,34.708,34.8843,34.6996,34.8423,151442.0
2021-05-07 13:00:00,41.49,41.66,41.48,41.65,94544.0,34.8423,34.9851,34.8339,34.9767,94544.0
2021-05-07 13:30:00,41.66,41.83,41.61,41.79,142611.0,34.9851,35.1279,34.9431,35.0943,142611.0
2021-05-07 14:00:00,41.77,41.81,41.7,41.74,113171.0,35.0775,35.1111,35.0187,35.0523,113171.0
2021-05-07 14:30:00,41.75,41.79,41.47,41.49,91042.0,35.0607,35.0943,34.8255,34.8423,91042.0
2021-05-07 15:00:00,41.48,41.5,41.3,41.31,99633.0,34.8339,34.8507,34.6828,34.6912,99633.0
2021-05-07 15:30:00,41.32,41.46,41.27,41.29,401458.0,34.6996,34.8171,34.6576,34.6744,401458.0
2021-05-10 09:30:00,41.49,41.54,41.08,41.46,172558.0,34.8423,34.8843,34.498,34.8171,172558.0
2021-05-10 10:00:00,41.48,41.65,41.41,41.46,252243.0,34.8339,34.9767,34.7751,34.8171,252243.0
2021-05-10 10:30:00,41.47,41.79,41.34,41.77,178525.0,34.8255,35.0943,34.7164,35.0775,178525.0
2021-05-10 11:00:00,41.77,42.08,41.7,41.89,261191.0,35.0775,35.3378,35.0187,35.1782,261191.0
2021-05-10 11:30:00,41.9,42.0,41.79,41.8,60774.0,35.1866,35.2706,35.0943,35.1027,60774.0
2021-05-10 12:00:00,41.81,42.0,41.81,41.92,59761.0,35.1111,35.2706,35.1111,35.2034,59761.0
2021-05-10 12:30:00,41.92,42.08,41.75,41.82,319052.0,35.2034,35.3378,35.0607,35.1195,319052.0
2021-05-10 13:00:00,41.82,41.88,41.66,41.84,158190.0,35.1195,35.1698,34.9851,35.1362,158190.0
2021-05-10 13:30:00,41.84,42.17,41.8,42.08,312430.0,35.1362,35.4134,35.1027,35.3378,312430.0
2021-05-10 14:00:00,42.07,42.13,41.62,41.78,300216.0,35.3294,35.3798,34.9515,35.0859,300216.0
2021-05-10 14:30:00,41.79,41.79,41.64,41.73,159170.0,35.0943,35.0943,34.9683,35.0439,159170.0
2021-05-10 15:00:00,41.73,42.08,41.67,42.06,209912.0,35.0439,35.3378,34.9935,35.321,209912.0
2021-05-10 15:30:00,42.05,42.05,41.79,41.81,272283.0,35.3126,35.3126,35.0943,35.1111,272283.0
2021-05-11 09:30:00,41.46,41.78,41.15,41.48,211251.0,34.8171,35.0859,34.5568,34.8339,211251.0
2021-05-11 10:00:00,41.54,41.76,41.34,41.38,69691.0,34.8843,35.0691,34.7164,34.75,69691.0
2021-05-11 10:30:00,41.37,41.71,41.37,41.57,153356.0,34.7416,35.0271,34.7416,34.9095,153356.0
2021-05-11 11:00:00,41.57,41.57,41.18,41.57,70962.0,34.9095,34.9095,34.582,34.9095,70962.0
2021-05-11 11:30:00,41.56,41.7,41.51,41.65,121209.0,34.9011,35.0187,34.8591,34.9767,121209.0
2021-05-11 12:00:00,41.64,41.74,41.58,41.72,39368.0,34.9683,35.0523,34.9179,35.0355,39368.0
2021-05-11 12:30:00,41.71,41.81,41.61,41.68,46739.0,35.0271,35.1111,34.9431,35.0019,46739.0
2021-05-11 13:00:00,41.67,41.9,41.63,41.88,51153.0,34.9935,35.1866,34.9599,35.1698,51153.0
2021-05-11 13:30:00,41.89,42.07,41.88,42.06,193662.0,35.1782,35.3294,35.1698,35.321,193662.0
2021-05-11 14:00:00,42.05,42.07,41.77,41.83,65219.0,35.3126,35.3294,35.0775,35.1279,65219.0
2021-05-11 14:30:00,41.82,41.83,41.7,41.77,113675.0,35.1195,35.1279,35.0187,35.0775,113675.0
2021-05-11 15:00:00,41.76,41.93,41.68,41.84,81278.0,35.0691,35.2118,35.0019,35.1362,81278.0
2021-05-11 15:30:00,41.84,41.93,41.62,41.92,231375.0,35.1362,35.2118,34.9515,35.2034,231375.0
2021-05-12 09:30:00,41.95,42.12,41.59,41.66,108451.0,35.2286,35.3714,34.9263,34.9851,108451.0
2021-05-12 10:00:00,41.66,41.8,41.53,41.53,70518.0,34.9851,35.1027,34.8759,34.8759,70518.0
2021-05-12 10:30:00,41.53,41.68,41.4,41.66,136809.0,34.8759,35.0019,34.7667,34.9851,136809.0
2021-05-12 11:00:00,41.66,41.68,41.42,41.46,107291.0,34.9851,35.0019,34.7835,34.8171,107291.0
2021-05-12 11:30:00,41.49,41.64,41.41,41.42,147657.0,34.8423,34.9683,34.7751,34.7835,147657.0
2021-05-12 12:00:00,41.42,41.42,41.05,41.12,77843.0,34.7835,34.7835,34.4728,34.5316,77843.0
2021-05-12 12:30:00,41.1,41.26,41.1,41.14,231965.0,34.5148,34.6492,34.5148,34.5484,231965.0
2021-05-12 13:00:00,41.14,41.16,41.05,41.13,82447.0,34.5484,34.5652,34.4728,34.54,82447.0
2021-05-12 13:30:00,41.13,41.22,41.1,41.1,164960.0,34.54,34.6156,34.5148,34.5148,164960.0
2021-05-12 14:00:00,41.1,41.11,40.68,40.68,165081.0,34.5148,34.5232,34.1621,34.1621,165081.0
2021-05-12 14:30:00,40.67,41.06,40.62,40.98,187613.0,34.1537,34.4812,34.1117,34.414,187613.0
2021-05-12 15:00:00,40.98,41.01,40.65,40.66,114667.0,34.414,34.4392,34.1369,34.1453,114667.0
2021-05-12 15:30:00,40.66,40.76,40.53,40.67,385852.0,34.1453,34.2293,34.0361,34.1537,385852.0
2021-05-13 09:30:00,40.74,41.32,40.6,41.15,171070.0,34.2125,34.6996,34.0949,34.5568,171070.0
2021-05-13 10:00:00,41.15,41.4,41.14,41.37,131839.0,34.5568,34.7667,34.5484,34.7416,131839.0
2021-05-13 10:30:00,41.36,41.42,41.24,41.29,102004.0,34.7332,34.7835,34.6324,34.6744,102004.0
2021-05-13 11:00:00,41.29,41.53,41.21,41.48,247172.0,34.6744,34.8759,34.6072,34.8339,247172.0
2021-05-13 11:30:00,41.48,41.62,41.36,41.42,100368.0,34.8339,34.9515,34.7332,34.7835,100368.0
2021-05-13 12:00:00,41.43,41.64,41.36,41.62,86739.0,34.7919,34.9683,34.7332,34.9515,86739.0
2021-05-13 12:30:00,41.62,41.75,41.59,41.69,91233.0,34.9515,35.0607,34.9263,35.0103,91233.0
2021-05-13 13:00:00,41.7,41.74,41.54,41.65,81765.0,35.0187,35.0523,34.8843,34.9767,81765.0
2021-05-13 13:30:00,41.63,41.79,41.5,41.79,197368.0,34.9599,35.0943,34.8507,35.0943,197368.0
2021-05-13 14:00:00,41.78,42.15,41.75,42.15,185564.0,35.0859,35.3966,35.0607,35.3966,185564.0
2021-05-13 14:30:00,42.15,42.18,41.99,42.13,289870.0,35.3966,35.4218,35.2622,35.3798,289870.0
2021-05-13 15:00:00,42.13,42.24,42.12,42.21,122660.0,35.3798,35.4722,35.3714,35.447,122660.0
2021-05-13 15:30:00,42.21,42.33,41.84,41.87,485947.0,35.447,35.5477,35.1362,35.1614,485947.0
2021-05-14 09:30:00,41.9,42.3,41.68,41.94,140640.0,35.1866,35.5225,35.0019,35.2202,140640.0
2021-05-14 10:00:00,41.87,42.31,41.87,42.2,170702.0,35.1614,35.5309,35.1614,35.4386,170702.0
2021-05-14 10:30:00,42.2,42.47,42.2,42.29,291464.0,35.4386,35.6653,35.4386,35.5141,291464.0
2021-05-14 11:00:00,42.29,42.32,42.13,42.31,99084.0,35.5141,35.5393,35.3798,35.5309,99084.0
2021-05-14 11:30:00,42.31,42.59,42.29,42.44,316765.0,35.5309,35.7661,35.5141,35.6401,316765.0
2021-05-14 12:00:00,42.44,42.53,42.32,42.53,87004.0,35.6401,35.7157,35.5393,35.7157,87004.0
2021-05-14 12:30:00,42.52,42.55,42.45,42.54,52223.0,35.7073,35.7325,35.6485,35.7241,52223.0
2021-05-14 13:00:00,42.54,42.65,42.5,42.65,75142.0,35.7241,35.8165,35.6905,35.8165,75142.0
2021-05-14 13:30:00,42.65,42.82,42.61,42.77,185912.0,35.8165,35.9592,35.7829,35.9172,185912.0
2021-05-14 14:00:00,42.77,42.87,42.66,42.66,211405.0,35.9172,36.0012,35.8249,35.8249,211405.0
2021-05-14 14:30:00,42.64,42.74,42.59,42.74,83411.0,35.8081,35.892,35.7661,35.892,83411.0
2021-05-14 15:00:00,42.73,42.87,42.7,42.73,176784.0,35.8836,36.0012,35.8585,35.8836,176784.0
2021-05-14 15:30:00,42.71,42.73,42.48,42.51,338155.0,35.8669,35.8836,35.6737,35.6989,338155.0
2021-05-17 09:30:00,42.71,43.22,42.69,42.97,183146.0,35.8669,36.2951,35.8501,36.0852,183146.0
2021-05-17 10:00:00,42.95,43.04,42.76,42.78,111513.0,36.0684,36.144,35.9088,35.9256,111513.0
2021-05-17 10:30:00,42.76,43.14,42.74,43.1,99793.0,35.9088,36.228,35.892,36.1944,99793.0
2021-05-17 11:00:00,43.1,43.3,43.0,43.19,216055.0,36.1944,36.3623,36.1104,36.2699,216055.0
2021-05-17 11:30:00,43.18,43.37,43.12,43.23,111234.0,36.2615,36.4211,36.2112,36.3035,111234.0
2021-05-17 12:00:00,43.24,43.36,43.23,43.35,75032.0,36.3119,36.4127,36.3035,36.4043,75032.0
2021-05-17 12:30:00,43.34,43.49,43.28,43.48,66172.0,36.3959,36.5219,36.3455,36.5135,66172.0
2021-05-17 13:00:00,43.47,43.58,43.4,43.45,177755.0,36.5051,36.5975,36.4463,36.4883,177755.0
2021-05-17 13:30:00,43.44,43.51,43.32,43.37,184232.0,36.4799,36.5387,36.3791,36.4211,184232.0
2021-05-17 14:00:00,43.36,43.56,43.35,43.52,104137.0,36.4127,36.5807,36.4043,36.5471,104137.0
2021-05-17 14:30:00,43.52,43.69,43.51,43.65,199195.0,36.5471,36.6898,36.5387,36.6562,199195.0
2021-05-17 15:00:00,43.65,43.76,43.49,43.51,668546.0,36.6562,36.7486,36.5219,36.5387,668546.0
2021-05-17 15:30:00,43.51,43.63,43.38,43.54,330198.0,36.5387,36.6394,36.4295,36.5639,330198.0
2021-05-18 09:30:00,43.22,43.46,42.32,42.5,377644.0,36.2951,36.4967,35.5393,35.6905,377644.0
2021-05-18 10:00:00,42.51,42.89,42.44,42.67,172334.0,35.6989,36.018,35.6401,35.8333,172334.0
2021-05-18 10:30:00,42.66,42.76,42.45,42.62,113226.0,35.8249,35.9088,35.6485,35.7913,113226.0
2021-05-18 11:00:00,42.63,43.06,42.58,42.91,148290.0,35.7997,36.1608,35.7577,36.0348,148290.0
2021-05-18 11:30:00,42.92,43.04,42.87,42.96,86412.0,36.0432,36.144,36.0012,36.0768,86412.0
2021-05-18 12:00:00,42.95,43.09,42.95,42.97,98087.0,36.0684,36.186,36.0684,36.0852,98087.0
2021-05-18 12:30:00,42.98,43.02,42.88,42.9,91207.0,36.0936,36.1272,36.0096,36.0264,91207.0
2021-05-18 13:00:00,42.9,42.95,42.87,42.91,76953.0,36.0264,36.0684,36.0012,36.0348,76953.0
2021-05-18 13:30:00,42.89,42.92,42.72,42.73,128705.0,36.018,36.0432,35.8753,35.8836,128705.0
2021-05-18 14:00:00,42.73,42.79,42.68,42.75,61808.0,35.8836,35.934,35.8417,35.9004,61808.0
2021-05-18 14:30:00,42.76,42.84,42.72,42.79,66425.0,35.9088,35.976,35.8753,35.934,66425.0
2021-05-18 15:00:00,42.77,42.84,42.72,42.73,92375.0,35.9172,35.976,35.8753,35.8836,92375.0
2021-05-18 15:30:00,42.73,42.8,42.57,42.59,315470.0,35.8836,35.9424,35.7493,35.7661,315470.0
2021-05-19 09:30:00,42.43,42.52,42.1,42.3,184315.0,35.6317,35.7073,35.3546,35.5225,184315.0
2021-05-19 10:00:00,42.28,42.33,41.91,41.99,179938.0,35.5057,35.5477,35.195,35.2622,179938.0
2021-05-19 10:30:00,41.99,42.11,41.93,42.01,95895.0,35.2622,35.363,35.2118,35.279,95895.0
2021-05-19 11:00:00,42.03,42.23,42.0,42.23,63143.0,35.2958,35.4638,35.2706,35.4638,63143.0
2021-05-19 11:30:00,42.21,42.22,42.03,42.21,75321.0,35.447,35.4554,35.2958,35.447,75321.0
2021-05-19 12:00:00,42.21,42.32,42.18,42.19,60766.0,35.447,35.5393,35.4218,35.4302,60766.0
2021-05-19 12:30:00,42.19,42.26,42.13,42.24,40112.0,35.4302,35.489,35.3798,35.4722,40112.0
2021-05-19 13:00:00,42.24,42.34,42.21,42.3,39438.0,35.4722,35.5561,35.447,35.5225,39438.0
2021-05-19 13:30:00,42.3,42.33,42.21,42.28,33679.0,35.5225,35.5477,35.447,35.5057,33679.0
2021-05-19 14:00:00,42.27,42.34,42.06,42.2,62091.0,35.4974,35.5561,35.321,35.4386,62091.0
2021-05-19 14:30:00,42.19,42.24,42.01,42.03,72290.0,35.4302,35.4722,35.279,35.2958,72290.0
2021-05-19 15:00:00,42.01,42.12,41.98,42.06,70474.0,35.279,35.3714,35.2538,35.321,70474.0
2021-05-19 15:30:00,42.05,42.18,42.0,42.12,340081.0,35.3126,35.4218,35.2706,35.3714,340081.0
2021-05-20 09:30:00,42.0,42.2,41.94,42.04,85095.0,35.2706,35.4386,35.2202,35.3042,85095.0
2021-05-20 10:00:00,42.02,42.13,41.92,42.07,52470.0,35.2874,35.3798,35.2034,35.3294,52470.0
2021-05-20 10:30:00,42.06,42.31,42.0,42.3,53688.0,35.321,35.5309,35.2706,35.5225,53688.0
2021-05-20 11:00:00,42.31,42.51,42.3,42.49,70999.0,35.5309,35.6989,35.5225,35.6821,70999.0
2021-05-20 11:30:00,42.48,42.63,42.47,42.49,57967.0,35.6737,35.7997,35.6653,35.6821,57967.0
2021-05-20 12:00:00,42.48,42.58,42.42,42.56,57492.0,35.6737,35.7577,35.6233,35.7409,57492.0
2021-05-20 12:30:00,42.55,42.62,42.52,42.62,43673.0,35.7325,35.7913,35.7073,35.7913,43673.0
2021-05-20 13:00:00,42.61,42.66,42.58,42.63,31267.0,35.7829,35.8249,35.7577,35.7997,31267.0
2021-05-20 13:30:00,42.64,42.76,42.6,42.73,55840.0,35.8081,35.9088,35.7745,35.8836,55840.0
2021-05-20 14:00:00,42.74,42.94,42.74,42.92,93644.0,35.892,36.06,35.892,36.0432,93644.0
2021-05-20 14:30:00,42.91,43.01,42.87,42.91,231908.0,36.0348,36.1188,36.0012,36.0348,231908.0
2021-05-20 15:00:00,42.91,43.2,42.91,43.14,133839.0,36.0348,36.2783,36.0348,36.228,133839.0
2021-05-20 15:30:00,43.14,43.15,42.91,42.99,500321.0,36.228,36.2364,36.0348,36.102,500321.0
2021-05-21 09:30:00,43.07,43.23,42.86,42.91,163466.0,36.1692,36.3035,35.9928,36.0348,163466.0
2021-05-21 10:00:00,42.92,43.1,42.79,42.88,58795.0,36.0432,36.1944,35.934,36.0096,58795.0
2021-05-21 10:30:00,42.87,42.91,42.7,42.77,53140.0,36.0012,36.0348,35.8585,35.9172,53140.0
2021-05-21 11:00:00,42.78,42.91,42.77,42.82,21641.0,35.9256,36.0348,35.9172,35.9592,21641.0
2021-05-21 11:30:00,42.81,42.88,42.79,42.81,28730.0,35.9508,36.0096,35.934,35.9508,28730.0
2021-05-21 12:00:00,42.81,42.85,42.75,42.78,28805.0,35.9508,35.9844,35.9004,35.9256,28805.0
2021-05-21 12:30:00,42.77,42.84,42.77,42.79,33030.0,35.9172,35.976,35.9172,35.934,33030.0
2021-05-21 13:00:00,42.79,42.83,42.79,42.8,18044.0,35.934,35.9676,35.934,35.9424,18044.0
2021-05-21 13:30:00,42.8,42.89,42.8,42.88,18427.0,35.9424,36.018,35.9424,36.0096,18427.0
2021-05-21 14:00:00,42.89,42.93,42.82,42.83,30236.0,36.018,36.0516,35.9592,35.9676,30236.0
2021-05-21 14:30:00,42.84,43.0,42.83,42.93,94475.0,35.976,36.1104,35.9676,36.0516,94475.0
2021-05-21 15:00:00,42.91,43.04,42.87,43.02,35560.0,36.0348,36.144,36.0012,36.1272,35560.0
2021-05-21 15:30:00,43.03,43.03,42.9,42.99,217527.0,36.1356,36.1356,36.0264,36.102,217527.0
2021-05-24 09:30:00,43.13,43.28,42.97,43.23,135139.0,36.2196,36.3455,36.0852,36.3035,135139.0
2021-05-24 10:00:00,43.24,43.42,43.16,43.4,78727.0,36.3119,36.4631,36.2448,36.4463,78727.0
2021-05-24 10:30:00,43.38,43.5,43.33,43.48,51264.0,36.4295,36.5303,36.3875,36.5135,51264.0
2021-05-24 11:00:00,43.47,43.47,43.37,43.46,55869.0,36.5051,36.5051,36.4211,36.4967,55869.0
2021-05-24 11:30:00,43.45,43.47,43.36,43.43,47240.0,36.4883,36.5051,36.4127,36.4715,47240.0
2021-05-24 12:00:00,43.43,43.49,43.4,43.47,33204.0,36.4715,36.5219,36.4463,36.5051,33204.0
2021-05-24 12:30:00,43.47,43.58,43.46,43.56,92559.0,36.5051,36.5975,36.4967,36.5807,92559.0
2021-05-24 13:00:00,43.56,43.63,43.55,43.58,59695.0,36.5807,36.6394,36.5723,36.5975,59695.0
2021-05-24 13:30:00,43.59,43.65,43.58,43.63,68690.0,36.6059,36.6562,36.5975,36.6394,68690.0
2021-05-24 14:00:00,43.63,43.74,43.58,43.73,58694.0,36.6394,36.7318,36.5975,36.7234,58694.0
2021-05-24 14:30:00,43.72,43.84,43.71,43.81,103424.0,36.715,36.8158,36.7066,36.7906,103424.0
2021-05-24 15:00:00,43.8,43.87,43.79,43.81,113319.0,36.7822,36.841,36.7738,36.7906,113319.0
2021-05-24 15:30:00,43.81,43.84,43.61,43.69,556053.0,36.7906,36.8158,36.6227,36.6898,556053.0
2021-05-25 09:30:00,43.68,43.73,43.31,43.42,129153.0,36.6814,36.7234,36.3707,36.4631,129153.0
2021-05-25 10:00:00,43.42,43.68,43.36,43.61,135497.0,36.4631,36.6814,36.4127,36.6227,135497.0
2021-05-25 10:30:00,43.61,43.61,43.37,43.4,108175.0,36.6227,36.6227,36.4211,36.4463,108175.0
2021-05-25 11:00:00,43.4,43.51,43.35,43.49,43869.0,36.4463,36.5387,36.4043,36.5219,43869.0
2021-05-25 11:30:00,43.5,43.56,43.46,43.46,80622.0,36.5303,36.5807,36.4967,36.4967,80622.0
2021-05-25 12:00:00,43.46,43.55,43.44,43.53,50312.0,36.4967,36.5723,36.4799,36.5555,50312.0
2021-05-25 12:30:00,43.53,43.53,43.44,43.47,54850.0,36.5555,36.5555,36.4799,36.5051,54850.0
2021-05-25 13:00:00,43.48,43.48,43.35,43.36,43346.0,36.5135,36.5135,36.4043,36.4127,43346.0
2021-05-25 13:30:00,43.36,43.42,43.35,43.4,44069.0,36.4127,36.4631,36.4043,36.4463,44069.0
2021-05-25 14:00:00,43.41,43.41,43.33,43.37,45230.0,36.4547,36.4547,36.3875,36.4211,45230.0
2021-05-25 14:30:00,43.37,43.44,43.34,43.4,54856.0,36.4211,36.4799,36.3959,36.4463,54856.0
2021-05-25 15:00:00,43.4,43.47,43.33,43.43,66522.0,36.4463,36.5051,36.3875,36.4715,66522.0
2021-05-25 15:30:00,43.43,43.44,43.21,43.22,315900.0,36.4715,36.4799,36.2867,36.2951,315900.0
2021-05-26 09:30:00,43.33,43.68,43.16,43.6,140520.0,36.3875,36.6814,36.2448,36.6143,140520.0
2021-05-26 10:00:00,43.6,43.65,43.33,43.34,104257.0,36.6143,36.6562,36.3875,36.3959,104257.0
2021-05-26 10:30:00,43.34,43.39,43.25,43.29,73084.0,36.3959,36.4379,36.3203,36.3539,73084.0
2021-05-26 11:00:00,43.29,43.41,43.21,43.24,76481.0,36.3539,36.4547,36.2867,36.3119,76481.0
2021-05-26 11:30:00,43.24,43.36,43.18,43.27,87725.0,36.3119,36.4127,36.2615,36.3371,87725.0
2021-05-26 12:00:00,43.27,43.37,43.23,43.28,80242.0,36.3371,36.4211,36.3035,36.3455,80242.0
2021-05-26 12:30:00,43.28,43.38,43.27,43.3,57810.0,36.3455,36.4295,36.3371,36.3623,57810.0
2021-05-26 13:00:00,43.3,43.34,43.29,43.3,46639.0,36.3623,36.3959,36.3539,36.3623,46639.0
2021-05-26 13:30:00,43.3,43.34,43.25,43.29,86856.0,36.3623,36.3959,36.3203,36.3539,86856.0
2021-05-26 14:00:00,43.29,43.34,43.28,43.3,66488.0,36.3539,36.3959,36.3455,36.3623,66488.0
2021-05-26 14:30:00,43.3,43.37,43.29,43.34,77738.0,36.3623,36.4211,36.3539,36.3959,77738.0
2021-05-26 15:00:00,43.34,43.41,43.28,43.3,126737.0,36.3959,36.4547,36.3455,36.3623,126737.0
2021-05-26 15:30:00,43.3,43.4,43.24,43.33,282800.0,36.3623,36.4463,36.3119,36.3875,282800.0
2021-05-27 09:30:00,43.48,43.5,43.18,43.28,164621.0,36.5135,36.5303,36.2615,36.3455,164621.0
2021-05-27 10:00:00,43.28,43.39,43.18,43.27,100512.0,36.3455,36.4379,36.2615,36.3371,100512.0
2021-05-27 10:30:00,43.27,43.27,43.08,43.2,69572.0,36.3371,36.3371,36.1776,36.2783,69572.0
2021-05-27 11:00:00,43.21,43.29,43.16,43.25,58948.0,36.2867,36.3539,36.2448,36.3203,58948.0
2021-05-27 11:30:00,43.25,43.27,43.2,43.23,48137.0,36.3203,36.3371,36.2783,36.3035,48137.0
2021-05-27 12:00:00,43.23,43.35,43.19,43.31,115540.0,36.3035,36.4043,36.2699,36.3707,115540.0
2021-05-27 12:30:00,43.32,43.35,43.26,43.32,74548.0,36.3791,36.4043,36.3287,36.3791,74548.0
2021-05-27 13:00:00,43.32,43.4,43.29,43.32,121833.0,36.3791,36.4463,36.3539,36.3791,121833.0
2021-05-27 13:30:00,43.33,43.36,43.3,43.34,79668.0,36.3875,36.4127,36.3623,36.3959,79668.0
2021-05-27 14:00:00,43.35,43.36,43.22,43.28,75189.0,36.4043,36.4127,36.2951,36.3455,75189.0
2021-05-27 14:30:00,43.29,43.29,43.23,43.28,49776.0,36.3539,36.3539,36.3035,36.3455,49776.0
2021-05-27 15:00:00,43.29,43.3,43.21,43.24,77515.0,36.3539,36.3623,36.2867,36.3119,77515.0
2021-05-27 15:30:00,43.24,43.27,43.0,43.02,513028.0,36.3119,36.3371,36.1104,36.1272,513028.0
2021-05-28 09:30:00,43.26,43.39,43.06,43.3,109237.0,36.3287,36.4379,36.1608,36.3623,109237.0
2021-05-28 10:00:00,43.3,43.37,43.09,43.11,68516.0,36.3623,36.4211,36.186,36.2028,68516.0
2021-05-28 10:30:00,43.1,43.18,43.08,43.18,66607.0,36.1944,36.2615,36.1776,36.2615,66607.0
2021-05-28 11:00:00,43.19,43.41,43.18,43.41,87715.0,36.2699,36.4547,36.2615,36.4547,87715.0
2021-05-28 11:30:00,43.42,43.45,43.32,43.42,75605.0,36.4631,36.4883,36.3791,36.4631,75605.0
2021-05-28 12:00:00,43.4,43.44,43.32,43.38,70834.0,36.4463,36.4799,36.3791,36.4295,70834.0
2021-05-28 12:30:00,43.37,43.37,43.26,43.31,65297.0,36.4211,36.4211,36.3287,36.3707,65297.0
2021-05-28 13:00:00,43.31,43.33,43.22,43.26,64174.0,36.3707,36.3875,36.2951,36.3287,64174.0
2021-05-28 13:30:00,43.27,43.47,43.25,43.46,77860.0,36.3371,36.5051,36.3203,36.4967,77860.0
2021-05-28 14:00:00,43.47,43.52,43.42,43.44,77037.0,36.5051,36.5471,36.4631,36.4799,77037.0
2021-05-28 14:30:00,43.43,43.44,43.38,43.4,67331.0,36.4715,36.4799,36.4295,36.4463,67331.0
2021-05-28 15:00:00,43.4,43.47,43.39,43.47,79188.0,36.4463,36.5051,36.4379,36.5051,79188.0
2021-05-28 15:30:00,43.46,43.63,43.45,43.54,331682.0,36.4967,36.6394,36.4883,36.5639,331682.0
2021-06-01 09:30:00,43.74,43.77,43.35,43.63,213147.0,36.7318,36.757,36.4043,36.6394,213147.0
2021-06-01 10:00:00,43.65,43.78,43.61,43.77,113308.0,36.6562,36.7654,36.6227,36.757,113308.0
2021-06-01 10:30:00,43.77,43.78,43.65,43.74,79962.0,36.757,36.7654,36.6562,36.7318,79962.0
2021-06-01 11:00:00,43.74,43.83,43.7,43.73,80836.0,36.7318,36.8074,36.6982,36.7234,80836.0
2021-06-01 11:30:00,43.75,43.82,43.72,43.82,72770.0,36.7402,36.799,36.715,36.799,72770.0
2021-06-01 12:00:00,43.82,43.98,43.81,43.92,87696.0,36.799,36.9334,36.7906,36.883,87696.0
2021-06-01 12:30:00,43.91,43.97,43.86,43.9,59938.0,36.8746,36.925,36.8326,36.8662,59938.0
2021-06-01 13:00:00,43.9,43.91,43.83,43.83,57362.0,36.8662,36.8746,36.8074,36.8074,57362.0
2021-06-01 13:30:00,43.83,43.87,43.82,43.86,52348.0,36.8074,36.841,36.799,36.8326,52348.0
2021-06-01 14:00:00,43.86,44.09,43.84,44.09,110958.0,36.8326,37.0257,36.8158,37.0257,110958.0
2021-06-01 14:30:00,44.09,44.15,44.06,44.09,82774.0,37.0257,37.0761,37.0006,37.0257,82774.0
2021-06-01 15:00:00,44.09,44.2,44.08,44.19,138039.0,37.0257,37.1181,37.0173,37.1097,138039.0
2021-06-01 15:30:00,44.19,44.23,44.02,44.17,258491.0,37.1097,37.1433,36.967,37.0929,258491.0
2021-06-02 09:30:00,44.37,44.44,44.14,44.38,113910.0,37.2609,37.3197,37.0677,37.2693,113910.0
2021-06-02 10:00:00,44.38,44.64,44.35,44.58,69464.0,37.2693,37.4876,37.2441,37.4372,69464.0
2021-06-02 10:30:00,44.58,44.68,44.52,44.66,54845.0,37.4372,37.5212,37.3868,37.5044,54845.0
2021-06-02 11:00:00,44.67,44.95,44.67,44.9,103095.0,37.5128,37.748,37.5128,37.706,103095.0
2021-06-02 11:30:00,44.9,44.93,44.78,44.91,91177.0,37.706,37.7312,37.6052,37.7144,91177.0
2021-06-02 12:00:00,44.92,45.07,44.9,45.01,118407.0,37.7228,37.8487,37.706,37.7983,118407.0
2021-06-02 12:30:00,45.04,45.28,44.95,45.27,176765.0,37.8235,38.0251,37.748,38.0167,176765.0
2021-06-02 13:00:00,45.27,45.7,45.27,45.67,219841.0,38.0167,38.3778,38.0167,38.3526,219841.0
2021-06-02 13:30:00,45.68,45.94,45.64,45.93,270412.0,38.361,38.5793,38.3274,38.5709,270412.0
2021-06-02 14:00:00,45.93,45.95,45.51,45.53,276401.0,38.5709,38.5877,38.2182,38.235,276401.0
2021-06-02 14:30:00,45.52,45.53,45.3,45.35,218059.0,38.2266,38.235,38.0419,38.0839,218059.0
2021-06-02 15:00:00,45.35,45.4,45.26,45.29,252705.0,38.0839,38.1259,38.0083,38.0335,252705.0
2021-06-02 15:30:00,45.28,45.41,45.24,45.25,941384.0,38.0251,38.1343,37.9915,37.9999,941384.0
2021-06-03 09:30:00,45.03,45.17,44.63,44.91,160583.0,37.8151,37.9327,37.4792,37.7144,160583.0
2021-06-03 10:00:00,44.91,45.1,44.85,45.1,71226.0,37.7144,37.8739,37.664,37.8739,71226.0
2021-06-03 10:30:00,45.12,45.36,45.08,45.34,129374.0,37.8907,38.0923,37.8571,38.0755,129374.0
2021-06-03 11:00:00,45.34,45.34,45.17,45.24,71554.0,38.0755,38.0755,37.9327,37.9915,71554.0
2021-06-03 11:30:00,45.24,45.32,45.19,45.25,62368.0,37.9915,38.0587,37.9495,37.9999,62368.0
2021-06-03 12:00:00,45.25,45.43,45.21,45.43,88616.0,37.9999,38.151,37.9663,38.151,88616.0
2021-06-03 12:30:00,45.43,45.45,45.35,45.43,34418.0,38.151,38.1678,38.0839,38.151,34418.0
2021-06-03 13:00:00,45.43,45.5,45.39,45.5,66371.0,38.151,38.2098,38.1175,38.2098,66371.0
2021-06-03 13:30:00,45.5,45.63,45.49,45.63,45573.0,38.2098,38.319,38.2014,38.319,45573.0
2021-06-03 14:00:00,45.63,45.64,45.38,45.45,92759.0,38.319,38.3274,38.1091,38.1678,92759.0
2021-06-03 14:30:00,45.44,45.44,45.38,45.44,38792.0,38.1594,38.1594,38.1091,38.1594,38792.0
2021-06-03 15:00:00,45.45,45.49,45.38,45.49,81669.0,38.1678,38.2014,38.1091,38.2014,81669.0
2021-06-03 15:30:00,45.5,45.55,45.42,45.54,192239.0,38.2098,38.2518,38.1426,38.2434,192239.0
2021-06-04 09:30:00,45.75,45.81,45.28,45.6,126018.0,38.4198,38.4702,38.0251,38.2938,126018.0
2021-06-04 10:00:00,45.56,45.56,45.26,45.48,77721.0,38.2602,38.2602,38.0083,38.193,77721.0
2021-06-04 10:30:00,45.49,45.55,45.41,45.49,56021.0,38.2014,38.2518,38.1343,38.2014,56021.0
2021-06-04 11:00:00,45.49,45.52,45.4,45.42,47004.0,38.2014,38.2266,38.1259,38.1426,47004.0
2021-06-04 11:30:00,45.43,45.51,45.37,45.41,85503.0,38.151,38.2182,38.1007,38.1343,85503.0
2021-06-04 12:00:00,45.41,45.48,45.37,45.4,107852.0,38.1343,38.193,38.1007,38.1259,107852.0
2021-06-04 12:30:00,45.42,45.45,45.39,45.4,46958.0,38.1426,38.1678,38.1175,38.1259,46958.0
2021-06-04 13:00:00,45.4,45.49,45.4,45.46,63539.0,38.1259,38.2014,38.1259,38.1762,63539.0
2021-06-04 13:30:00,45.45,45.49,45.4,45.46,33810.0,38.1678,38.2014,38.1259,38.1762,33810.0
2021-06-04 14:00:00,45.47,45.62,45.47,45.62,47673.0,38.1846,38.3106,38.1846,38.3106,47673.0
2021-06-04 14:30:00,45.63,45.65,45.53,45.58,63106.0,38.319,38.3358,38.235,38.277,63106.0
2021-06-04 15:00:00,45.57,45.58,45.47,45.56,61504.0,38.2686,38.277,38.1846,38.2602,61504.0
2021-06-04 15:30:00,45.56,45.69,45.53,45.67,253667.0,38.2602,38.3694,38.235,38.3526,253667.0
2021-06-07 09:30:00,45.71,46.15,45.65,46.12,253301.0,38.3862,38.7557,38.3358,38.7305,253301.0
2021-06-07 10:00:00,46.13,46.24,46.02,46.15,145263.0,38.7389,38.8313,38.6465,38.7557,145263.0
2021-06-07 10:30:00,46.16,46.16,45.95,45.96,87250.0,38.7641,38.7641,38.5877,38.5961,87250.0
2021-06-07 11:00:00,45.95,46.03,45.84,45.84,101890.0,38.5877,38.6549,38.4954,38.4954,101890.0
2021-06-07 11:30:00,45.85,45.91,45.78,45.84,92355.0,38.5038,38.5541,38.445,38.4954,92355.0
2021-06-07 12:00:00,45.84,45.89,45.81,45.84,74541.0,38.4954,38.5373,38.4702,38.4954,74541.0
2021-06-07 12:30:00,45.84,45.92,45.76,45.83,127852.0,38.4954,38.5625,38.4282,38.487,127852.0
2021-06-07 13:00:00,45.84,45.85,45.7,45.71,91288.0,38.4954,38.5038,38.3778,38.3862,91288.0
2021-06-07 13:30:00,45.71,45.73,45.65,45.66,68100.0,38.3862,38.403,38.3358,38.3442,68100.0
2021-06-07 14:00:00,45.66,45.78,45.66,45.77,53693.0,38.3442,38.445,38.3442,38.4366,53693.0
2021-06-07 14:30:00,45.78,45.83,45.75,45.75,74015.0,38.445,38.487,38.4198,38.4198,74015.0
2021-06-07 15:00:00,45.75,45.82,45.75,45.79,81025.0,38.4198,38.4786,38.4198,38.4534,81025.0
2021-06-07 15:30:00,45.79,45.8,45.69,45.72,242169.0,38.4534,38.4618,38.3694,38.3946,242169.0
2021-06-08 09:30:00,45.74,46.26,45.73,46.23,163912.0,38.4114,38.8481,38.403,38.8229,163912.0
2021-06-08 10:00:00,46.22,46.57,46.22,46.5,124021.0,38.8145,39.1084,38.8145,39.0496,124021.0
2021-06-08 10:30:00,46.5,46.58,46.45,46.54,50864.0,39.0496,39.1168,39.0076,39.0832,50864.0
2021-06-08 11:00:00,46.55,46.56,46.19,46.25,103200.0,39.0916,39.1,38.7893,38.8397,103200.0
2021-06-08 11:30:00,46.25,46.34,46.24,46.33,60302.0,38.8397,38.9152,38.8313,38.9068,60302.0
2021-06-08 12:00:00,46.34,46.48,46.33,46.44,54657.0,38.9152,39.0328,38.9068,38.9992,54657.0
2021-06-08 12:30:00,46.45,46.68,46.44,46.65,74470.0,39.0076,39.2008,38.9992,39.1756,74470.0
2021-06-08 13:00:00,46.65,46.79,46.63,46.76,79532.0,39.1756,39.2931,39.1588,39.2679,79532.0
2021-06-08 13:30:00,46.75,46.8,46.67,46.7,65856.0,39.2596,39.3015,39.1924,39.2176,65856.0
2021-06-08 14:00:00,46.72,46.79,46.69,46.79,60402.0,39.2344,39.2931,39.2092,39.2931,60402.0
2021-06-08 14:30:00,46.79,46.9,46.75,46.84,64332.0,39.2931,39.3855,39.2596,39.3351,64332.0
2021-06-08 15:00:00,46.84,46.88,46.77,46.88,87058.0,39.3351,39.3687,39.2763,39.3687,87058.0
2021-06-08 15:30:00,46.88,46.93,46.65,46.66,305837.0,39.3687,39.4107,39.1756,39.184,305837.0
2021-06-09 09:30:00,46.86,47.0,46.59,46.84,144201.0,39.3519,39.4695,39.1252,39.3351,144201.0
2021-06-09 10:00:00,46.85,46.94,46.74,46.94,54786.0,39.3435,39.4191,39.2512,39.4191,54786.0
2021-06-09 10:30:00,46.93,47.15,46.92,47.06,123189.0,39.4107,39.5955,39.4023,39.5199,123189.0
2021-06-09 11:00:00,47.07,47.34,47.06,47.24,122906.0,39.5283,39.755,39.5199,39.671,122906.0
2021-06-09 11:30:00,47.23,47.24,47.13,47.17,78430.0,39.6626,39.671,39.5787,39.6123,78430.0
2021-06-09 12:00:00,47.18,47.24,47.1,47.14,71816.0,39.6207,39.671,39.5535,39.5871,71816.0
2021-06-09 12:30:00,47.14,47.21,47.11,47.16,72259.0,39.5871,39.6458,39.5619,39.6039,72259.0
2021-06-09 13:00:00,47.16,47.23,47.12,47.23,43910.0,39.6039,39.6626,39.5703,39.6626,43910.0
2021-06-09 13:30:00,47.22,47.3,47.17,47.21,49986.0,39.6542,39.7214,39.6123,39.6458,49986.0
2021-06-09 14:00:00,47.21,47.28,47.18,47.22,40707.0,39.6458,39.7046,39.6207,39.6542,40707.0
2021-06-09 14:30:00,47.21,47.22,47.11,47.19,57497.0,39.6458,39.6542,39.5619,39.6291,57497.0
2021-06-09 15:00:00,47.2,47.21,47.07,47.08,58700.0,39.6375,39.6458,39.5283,39.5367,58700.0
2021-06-09 15:30:00,47.07,47.11,46.96,47.04,259289.0,39.5283,39.5619,39.4359,39.5031,259289.0
2021-06-10 09:30:00,47.02,47.2,46.82,46.9,160044.0,39.4863,39.6375,39.3183,39.3855,160044.0
2021-06-10 10:00:00,46.91,47.23,46.9,46.99,122061.0,39.3939,39.6626,39.3855,39.4611,122061.0
2021-06-10 10:30:00,46.99,47.0,46.03,46.28,256800.0,39.4611,39.4695,38.6549,38.8649,256800.0
2021-06-10 11:00:00,46.28,46.33,46.02,46.21,171872.0,38.8649,38.9068,38.6465,38.8061,171872.0
2021-06-10 11:30:00,46.22,46.27,46.13,46.17,93292.0,38.8145,38.8565,38.7389,38.7725,93292.0
2021-06-10 12:00:00,46.21,46.28,46.07,46.26,72014.0,38.8061,38.8649,38.6885,38.8481,72014.0
2021-06-10 12:30:00,46.27,46.41,46.25,46.33,93412.0,38.8565,38.974,38.8397,38.9068,93412.0
2021-06-10 13:00:00,46.33,46.43,46.32,46.38,54609.0,38.9068,38.9908,38.8984,38.9488,54609.0
2021-06-10 13:30:00,46.37,46.42,46.34,46.36,54351.0,38.9404,38.9824,38.9152,38.932,54351.0
2021-06-10 14:00:00,46.36,46.52,46.33,46.39,105736.0,38.932,39.0664,38.9068,38.9572,105736.0
2021-06-10 14:30:00,46.39,46.47,46.38,46.41,53151.0,38.9572,39.0244,38.9488,38.974,53151.0
2021-06-10 15:00:00,46.41,46.45,46.31,46.4,81175.0,38.974,39.0076,38.89,38.9656,81175.0
2021-06-10 15:30:00,46.4,46.45,46.29,46.39,285707.0,38.9656,39.0076,38.8733,38.9572,285707.0
2021-06-11 09:30:00,46.39,46.4,46.04,46.18,138021.0,38.9572,38.9656,38.6633,38.7809,138021.0
2021-06-11 10:00:00,46.2,46.23,45.77,45.99,224711.0,38.7977,38.8229,38.4366,38.6213,224711.0
2021-06-11 10:30:00,45.95,46.01,45.88,45.91,92639.0,38.5877,38.6381,38.5289,38.5541,92639.0
2021-06-11 11:00:00,45.91,45.95,45.86,45.89,69452.0,38.5541,38.5877,38.5121,38.5373,69452.0
2021-06-11 11:30:00,45.89,45.98,45.85,45.97,59699.0,38.5373,38.6129,38.5038,38.6045,59699.0
2021-06-11 12:00:00,45.97,46.07,45.96,46.06,34903.0,38.6045,38.6885,38.5961,38.6801,34903.0
2021-06-11 12:30:00,46.07,46.16,46.06,46.12,43949.0,38.6885,38.7641,38.6801,38.7305,43949.0
2021-06-11 13:00:00,46.13,46.18,46.0,46.0,49738.0,38.7389,38.7809,38.6297,38.6297,49738.0
2021-06-11 13:30:00,46.01,46.03,45.93,46.0,41973.0,38.6381,38.6549,38.5709,38.6297,41973.0
2021-06-11 14:00:00,46.0,46.08,45.93,46.08,72021.0,38.6297,38.6969,38.5709,38.6969,72021.0
2021-06-11 14:30:00,46.07,46.07,45.98,46.05,87142.0,38.6885,38.6885,38.6129,38.6717,87142.0
2021-06-11 15:00:00,46.05,46.19,46.05,46.16,64582.0,38.6717,38.7893,38.6717,38.7641,64582.0
2021-06-11 15:30:00,46.16,46.46,46.12,46.28,446666.0,38.7641,39.016,38.7305,38.8649,446666.0
2021-06-14 09:30:00,45.76,46.17,45.66,45.96,248303.0,38.9455,39.2945,38.8604,39.1158,248303.0
2021-06-14 10:00:00,45.96,45.99,45.76,45.82,97355.0,39.1158,39.1413,38.9455,38.9966,97355.0
2021-06-14 10:30:00,45.82,45.89,45.74,45.81,71150.0,38.9966,39.0562,38.9285,38.9881,71150.0
2021-06-14 11:00:00,45.8,45.86,45.74,45.74,39711.0,38.9796,39.0306,38.9285,38.9285,39711.0
2021-06-14 11:30:00,45.74,45.79,45.68,45.73,58352.0,38.9285,38.9711,38.8775,38.92,58352.0
2021-06-14 12:00:00,45.72,45.78,45.58,45.7,109380.0,38.9115,38.9626,38.7923,38.8945,109380.0
2021-06-14 12:30:00,45.69,45.7,45.59,45.61,37427.0,38.886,38.8945,38.8009,38.8179,37427.0
2021-06-14 13:00:00,45.61,45.69,45.59,45.62,73950.0,38.8179,38.886,38.8009,38.8264,73950.0
2021-06-14 13:30:00,45.63,45.63,45.55,45.58,45485.0,38.8349,38.8349,38.7668,38.7923,45485.0
2021-06-14 14:00:00,45.58,45.6,45.53,45.55,66593.0,38.7923,38.8094,38.7498,38.7668,66593.0
2021-06-14 14:30:00,45.55,45.69,45.54,45.67,47950.0,38.7668,38.886,38.7583,38.8689,47950.0
2021-06-14 15:00:00,45.68,45.76,45.65,45.68,73412.0,38.8775,38.9455,38.8519,38.8775,73412.0
2021-06-14 15:30:00,45.68,45.95,45.67,45.94,212197.0,38.8775,39.1072,38.8689,39.0987,212197.0
2021-06-15 09:30:00,45.88,46.0,45.64,45.81,109077.0,39.0477,39.1498,38.8434,38.9881,109077.0
2021-06-15 10:00:00,45.8,45.95,45.67,45.93,76838.0,38.9796,39.1072,38.8689,39.0902,76838.0
2021-06-15 10:30:00,45.92,45.97,45.72,45.9,88164.0,39.0817,39.1243,38.9115,39.0647,88164.0
2021-06-15 11:00:00,45.9,45.97,45.82,45.93,54343.0,39.0647,39.1243,38.9966,39.0902,54343.0
2021-06-15 11:30:00,45.94,45.94,45.74,45.77,46179.0,39.0987,39.0987,38.9285,38.954,46179.0
2021-06-15 12:00:00,45.78,45.88,45.75,45.88,77755.0,38.9626,39.0477,38.937,39.0477,77755.0
2021-06-15 12:30:00,45.87,45.94,45.84,45.84,37273.0,39.0392,39.0987,39.0136,39.0136,37273.0
2021-06-15 13:00:00,45.84,45.9,45.82,45.84,35148.0,39.0136,39.0647,38.9966,39.0136,35148.0
2021-06-15 13:30:00,45.84,45.89,45.81,45.86,48071.0,39.0136,39.0562,38.9881,39.0306,48071.0
2021-06-15 14:00:00,45.87,45.95,45.86,45.94,36295.0,39.0392,39.1072,39.0306,39.0987,36295.0
2021-06-15 14:30:00,45.94,46.06,45.9,46.01,56723.0,39.0987,39.2009,39.0647,39.1583,56723.0
2021-06-15 15:00:00,46.01,46.02,45.93,45.94,60925.0,39.1583,39.1668,39.0902,39.0987,60925.0
2021-06-15 15:30:00,45.94,45.96,45.83,45.95,273358.0,39.0987,39.1158,39.0051,39.1072,273358.0
2021-06-16 09:30:00,45.95,45.96,45.35,45.35,137560.0,39.1072,39.1158,38.5966,38.5966,137560.0
2021-06-16 10:00:00,45.4,45.43,45.23,45.41,99132.0,38.6391,38.6647,38.4945,38.6477,99132.0
2021-06-16 10:30:00,45.4,45.58,45.33,45.57,73099.0,38.6391,38.7923,38.5796,38.7838,73099.0
2021-06-16 11:00:00,45.58,45.62,45.51,45.6,61613.0,38.7923,38.8264,38.7328,38.8094,61613.0
2021-06-16 11:30:00,45.6,45.74,45.56,45.67,40526.0,38.8094,38.9285,38.7753,38.8689,40526.0
2021-06-16 12:00:00,45.67,45.76,45.5,45.5,42088.0,38.8689,38.9455,38.7243,38.7243,42088.0
2021-06-16 12:30:00,45.51,45.58,45.49,45.56,46117.0,38.7328,38.7923,38.7157,38.7753,46117.0
2021-06-16 13:00:00,45.56,45.57,45.49,45.53,35020.0,38.7753,38.7838,38.7157,38.7498,35020.0
2021-06-16 13:30:00,45.53,45.66,45.5,45.66,65795.0,38.7498,38.8604,38.7243,38.8604,65795.0
2021-06-16 14:00:00,45.64,45.66,45.17,45.35,142491.0,38.8434,38.8604,38.4434,38.5966,142491.0
2021-06-16 14:30:00,45.32,45.43,45.17,45.36,105724.0,38.5711,38.6647,38.4434,38.6051,105724.0
2021-06-16 15:00:00,45.36,45.54,45.31,45.45,71601.0,38.6051,38.7583,38.5626,38.6817,71601.0
2021-06-16 15:30:00,45.45,45.49,45.33,45.36,329964.0,38.6817,38.7157,38.5796,38.6051,329964.0
2021-06-17 09:30:00,45.25,45.53,45.15,45.38,116017.0,38.5115,38.7498,38.4264,38.6221,116017.0
2021-06-17 10:00:00,45.38,45.38,45.07,45.07,72015.0,38.6221,38.6221,38.3583,38.3583,72015.0
2021-06-17 10:30:00,45.08,45.54,45.08,45.54,79224.0,38.3668,38.7583,38.3668,38.7583,79224.0
2021-06-17 11:00:00,45.54,45.54,45.35,45.43,53673.0,38.7583,38.7583,38.5966,38.6647,53673.0
2021-06-17 11:30:00,45.43,45.47,45.23,45.23,100772.0,38.6647,38.6987,38.4945,38.4945,100772.0
2021-06-17 12:00:00,45.23,45.32,45.13,45.17,98118.0,38.4945,38.5711,38.4094,38.4434,98118.0
2021-06-17 12:30:00,45.16,45.38,45.15,45.38,61816.0,38.4349,38.6221,38.4264,38.6221,61816.0
2021-06-17 13:00:00,45.39,45.53,45.36,45.46,49719.0,38.6306,38.7498,38.6051,38.6902,49719.0
2021-06-17 13:30:00,45.46,45.51,45.3,45.31,32249.0,38.6902,38.7328,38.554,38.5626,32249.0
2021-06-17 14:00:00,45.32,45.38,45.28,45.37,34228.0,38.5711,38.6221,38.537,38.6136,34228.0
2021-06-17 14:30:00,45.37,45.49,45.36,45.48,60979.0,38.6136,38.7157,38.6051,38.7072,60979.0
2021-06-17 15:00:00,45.48,45.51,45.4,45.47,63250.0,38.7072,38.7328,38.6391,38.6987,63250.0
2021-06-17 15:30:00,45.48,45.72,45.47,45.56,258793.0,38.7072,38.9115,38.6987,38.7753,258793.0
2021-06-18 09:30:00,45.58,45.58,45.06,45.36,472837.0,38.7923,38.7923,38.3498,38.6051,472837.0
2021-06-18 10:00:00,45.4,45.42,44.7,44.77,154650.0,38.6391,38.6562,38.0434,38.103,154650.0
2021-06-18 10:30:00,44.78,44.94,44.54,44.59,141054.0,38.1115,38.2477,37.9072,37.9498,141054.0
2021-06-18 11:00:00,44.6,44.75,44.58,44.61,89453.0,37.9583,38.0859,37.9413,37.9668,89453.0
2021-06-18 11:30:00,44.61,44.82,44.58,44.8,60200.0,37.9668,38.1455,37.9413,38.1285,60200.0
2021-06-18 12:00:00,44.79,44.87,44.76,44.81,44948.0,38.12,38.1881,38.0945,38.137,44948.0
2021-06-18 12:30:00,44.82,44.86,44.7,44.73,28272.0,38.1455,38.1796,38.0434,38.0689,28272.0
2021-06-18 13:00:00,44.73,44.75,44.6,44.61,35761.0,38.0689,38.0859,37.9583,37.9668,35761.0
2021-06-18 13:30:00,44.61,44.68,44.59,44.62,39828.0,37.9668,38.0264,37.9498,37.9753,39828.0
2021-06-18 14:00:00,44.64,44.72,44.61,44.63,40164.0,37.9923,38.0604,37.9668,37.9838,40164.0
2021-06-18 14:30:00,44.63,44.63,44.46,44.48,73687.0,37.9838,37.9838,37.8391,37.8562,73687.0
2021-06-18 15:00:00,44.48,44.6,44.42,44.52,75494.0,37.8562,37.9583,37.8051,37.8902,75494.0
2021-06-18 15:30:00,44.51,44.52,44.23,44.24,317262.0,37.8817,37.8902,37.6434,37.6519,317262.0
2021-06-21 09:30:00,44.31,44.88,44.31,44.82,123201.0,37.7115,38.1966,37.7115,38.1455,123201.0
2021-06-21 10:00:00,44.84,45.05,44.82,45.04,66679.0,38.1625,38.3413,38.1455,38.3328,66679.0
2021-06-21 10:30:00,45.05,45.2,44.98,45.1,57189.0,38.3413,38.4689,38.2817,38.3838,57189.0
2021-06-21 11:00:00,45.1,45.11,45.0,45.05,58845.0,38.3838,38.3923,38.2987,38.3413,58845.0
2021-06-21 11:30:00,45.05,45.25,45.0,45.14,49366.0,38.3413,38.5115,38.2987,38.4179,49366.0
2021-06-21 12:00:00,45.15,45.17,45.1,45.17,45484.0,38.4264,38.4434,38.3838,38.4434,45484.0
2021-06-21 12:30:00,45.17,45.32,45.12,45.28,36178.0,38.4434,38.5711,38.4008,38.537,36178.0
2021-06-21 13:00:00,45.27,45.36,45.15,45.18,42615.0,38.5285,38.6051,38.4264,38.4519,42615.0
2021-06-21 13:30:00,45.19,45.33,45.17,45.25,68002.0,38.4604,38.5796,38.4434,38.5115,68002.0
2021-06-21 14:00:00,45.26,45.36,45.23,45.26,46331.0,38.52,38.6051,38.4945,38.52,46331.0
2021-06-21 14:30:00,45.26,45.35,45.26,45.33,40920.0,38.52,38.5966,38.52,38.5796,40920.0
2021-06-21 15:00:00,45.34,45.43,45.26,45.33,41648.0,38.5881,38.6647,38.52,38.5796,41648.0
2021-06-21 15:30:00,45.33,45.45,45.3,45.39,154010.0,38.5796,38.6817,38.554,38.6306,154010.0
2021-06-22 09:30:00,45.35,45.35,45.01,45.08,103511.0,38.5966,38.5966,38.3072,38.3668,103511.0
2021-06-22 10:00:00,45.09,45.13,44.91,44.91,63337.0,38.3753,38.4094,38.2221,38.2221,63337.0
2021-06-22 10:30:00,44.91,44.95,44.76,44.88,66759.0,38.2221,38.2562,38.0945,38.1966,66759.0
2021-06-22 11:00:00,44.87,44.91,44.66,44.67,165311.0,38.1881,38.2221,38.0093,38.0179,165311.0
2021-06-22 11:30:00,44.67,44.73,44.39,44.41,109592.0,38.0179,38.0689,37.7796,37.7966,109592.0
2021-06-22 12:00:00,44.41,44.43,44.2,44.26,126712.0,37.7966,37.8136,37.6178,37.6689,126712.0
2021-06-22 12:30:00,44.25,44.28,44.17,44.26,130752.0,37.6604,37.6859,37.5923,37.6689,130752.0
2021-06-22 13:00:00,44.25,44.32,44.24,44.29,159028.0,37.6604,37.72,37.6519,37.6944,159028.0
2021-06-22 13:30:00,44.29,44.31,44.22,44.26,85318.0,37.6944,37.7115,37.6349,37.6689,85318.0
2021-06-22 14:00:00,44.27,44.27,44.17,44.2,134943.0,37.6774,37.6774,37.5923,37.6178,134943.0
2021-06-22 14:30:00,44.19,44.23,44.04,44.05,129332.0,37.6093,37.6434,37.4817,37.4902,129332.0
2021-06-22 15:00:00,44.05,44.12,43.85,43.92,246997.0,37.4902,37.5498,37.32,37.3795,246997.0
2021-06-22 15:30:00,43.93,43.98,43.66,43.76,560761.0,37.3881,37.4306,37.1583,37.2434,560761.0
2021-06-23 09:30:00,43.75,43.75,43.21,43.45,322416.0,37.2349,37.2349,36.7753,36.9795,322416.0
2021-06-23 10:00:00,43.47,43.71,43.39,43.66,122836.0,36.9966,37.2008,36.9285,37.1583,122836.0
2021-06-23 10:30:00,43.66,43.7,43.55,43.58,88181.0,37.1583,37.1923,37.0646,37.0902,88181.0
2021-06-23 11:00:00,43.58,43.64,43.44,43.49,131656.0,37.0902,37.1412,36.971,37.0136,131656.0
2021-06-23 11:30:00,43.5,43.52,43.42,43.52,139082.0,37.0221,37.0391,36.954,37.0391,139082.0
2021-06-23 12:00:00,43.51,43.64,43.46,43.64,90191.0,37.0306,37.1412,36.988,37.1412,90191.0
2021-06-23 12:30:00,43.64,43.71,43.58,43.65,107454.0,37.1412,37.2008,37.0902,37.1498,107454.0
2021-06-23 13:00:00,43.65,43.65,43.53,43.61,74238.0,37.1498,37.1498,37.0476,37.1157,74238.0
2021-06-23 13:30:00,43.6,43.6,43.48,43.52,68969.0,37.1072,37.1072,37.0051,37.0391,68969.0
2021-06-23 14:00:00,43.52,43.62,43.51,43.58,95440.0,37.0391,37.1242,37.0306,37.0902,95440.0
2021-06-23 14:30:00,43.58,43.6,43.5,43.55,86832.0,37.0902,37.1072,37.0221,37.0646,86832.0
2021-06-23 15:00:00,43.55,43.65,43.49,43.57,123072.0,37.0646,37.1498,37.0136,37.0817,123072.0
2021-06-23 15:30:00,43.56,43.64,43.41,43.49,382635.0,37.0732,37.1412,36.9455,37.0136,382635.0
2021-06-24 09:30:00,43.72,43.81,43.52,43.73,83042.0,37.2093,37.2859,37.0391,37.2178,83042.0
2021-06-24 10:00:00,43.71,43.75,43.63,43.68,52636.0,37.2008,37.2349,37.1327,37.1753,52636.0
2021-06-24 10:30:00,43.68,43.73,43.55,43.56,39633.0,37.1753,37.2178,37.0646,37.0732,39633.0
2021-06-24 11:00:00,43.56,43.64,43.4,43.42,48848.0,37.0732,37.1412,36.937,36.954,48848.0
2021-06-24 11:30:00,43.45,43.48,43.3,43.3,101090.0,36.9795,37.0051,36.8519,36.8519,101090.0
2021-06-24 12:00:00,43.3,43.45,43.24,43.45,79457.0,36.8519,36.9795,36.8008,36.9795,79457.0
2021-06-24 12:30:00,43.44,43.58,43.4,43.55,47321.0,36.971,37.0902,36.937,37.0646,47321.0
2021-06-24 13:00:00,43.56,43.62,43.54,43.54,50704.0,37.0732,37.1242,37.0561,37.0561,50704.0
2021-06-24 13:30:00,43.54,43.55,43.49,43.52,49785.0,37.0561,37.0646,37.0136,37.0391,49785.0
2021-06-24 14:00:00,43.52,43.61,43.52,43.57,42817.0,37.0391,37.1157,37.0391,37.0817,42817.0
2021-06-24 14:30:00,43.57,43.59,43.35,43.38,83978.0,37.0817,37.0987,36.8944,36.92,83978.0
2021-06-24 15:00:00,43.38,43.4,43.23,43.36,96434.0,36.92,36.937,36.7923,36.9029,96434.0
2021-06-24 15:30:00,43.36,43.45,43.33,43.35,221287.0,36.9029,36.9795,36.8774,36.8944,221287.0
2021-06-25 09:30:00,43.25,43.43,43.17,43.3,84625.0,36.8093,36.9625,36.7412,36.8519,84625.0
2021-06-25 10:00:00,43.33,43.44,43.3,43.38,65639.0,36.8774,36.971,36.8519,36.92,65639.0
2021-06-25 10:30:00,43.37,43.42,43.19,43.24,71316.0,36.9115,36.954,36.7583,36.8008,71316.0
2021-06-25 11:00:00,43.25,43.3,43.19,43.22,70255.0,36.8093,36.8519,36.7583,36.7838,70255.0
2021-06-25 11:30:00,43.22,43.33,43.2,43.26,72677.0,36.7838,36.8774,36.7668,36.8178,72677.0
2021-06-25 12:00:00,43.27,43.28,43.21,43.23,106360.0,36.8263,36.8349,36.7753,36.7923,106360.0
2021-06-25 12:30:00,43.22,43.25,43.17,43.21,35729.0,36.7838,36.8093,36.7412,36.7753,35729.0
2021-06-25 13:00:00,43.23,43.27,43.12,43.16,55758.0,36.7923,36.8263,36.6987,36.7327,55758.0
2021-06-25 13:30:00,43.14,43.18,43.11,43.14,43298.0,36.7157,36.7497,36.6902,36.7157,43298.0
2021-06-25 14:00:00,43.13,43.17,43.12,43.14,46815.0,36.7072,36.7412,36.6987,36.7157,46815.0
2021-06-25 14:30:00,43.13,43.16,43.1,43.15,46284.0,36.7072,36.7327,36.6817,36.7242,46284.0
2021-06-25 15:00:00,43.16,43.31,43.15,43.25,68926.0,36.7327,36.8604,36.7242,36.8093,68926.0
2021-06-25 15:30:00,43.25,43.26,43.13,43.17,274526.0,36.8093,36.8178,36.7072,36.7412,274526.0
2021-06-28 09:30:00,43.16,43.16,42.88,42.98,156685.0,36.7327,36.7327,36.4944,36.5795,156685.0
2021-06-28 10:00:00,42.97,43.13,42.89,43.13,73376.0,36.571,36.7072,36.5029,36.7072,73376.0
2021-06-28 10:30:00,43.12,43.17,43.04,43.12,53986.0,36.6987,36.7412,36.6306,36.6987,53986.0
2021-06-28 11:00:00,43.13,43.31,43.08,43.2,72854.0,36.7072,36.8604,36.6646,36.7668,72854.0
2021-06-28 11:30:00,43.19,43.29,43.19,43.27,48038.0,36.7583,36.8434,36.7583,36.8263,48038.0
2021-06-28 12:00:00,43.28,43.28,43.12,43.13,55676.0,36.8349,36.8349,36.6987,36.7072,55676.0
2021-06-28 12:30:00,43.13,43.13,43.02,43.07,53513.0,36.7072,36.7072,36.6136,36.6561,53513.0
2021-06-28 13:00:00,43.07,43.1,43.01,43.01,53696.0,36.6561,36.6817,36.6051,36.6051,53696.0
2021-06-28 13:30:00,43.01,43.06,42.97,43.06,62058.0,36.6051,36.6476,36.571,36.6476,62058.0
2021-06-28 14:00:00,43.07,43.09,43.02,43.08,50381.0,36.6561,36.6731,36.6136,36.6646,50381.0
2021-06-28 14:30:00,43.09,43.09,42.9,42.95,56167.0,36.6731,36.6731,36.5114,36.554,56167.0
2021-06-28 15:00:00,42.95,42.98,42.87,42.88,86437.0,36.554,36.5795,36.4859,36.4944,86437.0
2021-06-28 15:30:00,42.88,42.97,42.83,42.95,375296.0,36.4944,36.571,36.4519,36.554,375296.0
2021-06-29 09:30:00,42.9,42.97,42.79,42.87,96075.0,36.5114,36.571,36.4178,36.4859,96075.0
2021-06-29 10:00:00,42.89,42.94,42.8,42.84,199362.0,36.5029,36.5455,36.4263,36.4604,199362.0
2021-06-29 10:30:00,42.83,42.9,42.53,42.56,475505.0,36.4519,36.5114,36.1965,36.2221,475505.0
2021-06-29 11:00:00,42.55,42.81,42.39,42.77,454123.0,36.2136,36.4348,36.0774,36.4008,454123.0
2021-06-29 11:30:00,42.77,42.77,42.5,42.62,102796.0,36.4008,36.4008,36.171,36.2731,102796.0
2021-06-29 12:00:00,42.61,42.68,42.5,42.55,105025.0,36.2646,36.3242,36.171,36.2136,105025.0
2021-06-29 12:30:00,42.55,42.65,42.52,42.55,82340.0,36.2136,36.2987,36.188,36.2136,82340.0
2021-06-29 13:00:00,42.54,42.59,42.31,42.53,207846.0,36.2051,36.2476,36.0093,36.1965,207846.0
2021-06-29 13:30:00,42.52,42.56,42.39,42.43,60682.0,36.188,36.2221,36.0774,36.1114,60682.0
2021-06-29 14:00:00,42.42,42.48,42.32,42.34,127499.0,36.1029,36.154,36.0178,36.0348,127499.0
2021-06-29 14:30:00,42.33,42.38,42.3,42.37,56649.0,36.0263,36.0689,36.0008,36.0604,56649.0
2021-06-29 15:00:00,42.37,42.39,42.29,42.34,110739.0,36.0604,36.0774,35.9923,36.0348,110739.0
2021-06-29 15:30:00,42.35,42.35,42.2,42.31,390497.0,36.0433,36.0433,35.9157,36.0093,390497.0
2021-06-30 09:30:00,42.3,42.47,42.24,42.37,150092.0,36.0008,36.1455,35.9497,36.0604,150092.0
2021-06-30 10:00:00,42.36,42.61,42.34,42.56,259200.0,36.0519,36.2646,36.0348,36.2221,259200.0
2021-06-30 10:30:00,42.56,42.88,42.56,42.79,184746.0,36.2221,36.4944,36.2221,36.4178,184746.0
2021-06-30 11:00:00,42.79,42.82,42.71,42.73,66314.0,36.4178,36.4434,36.3497,36.3668,66314.0
2021-06-30 11:30:00,42.72,42.72,42.54,42.56,61444.0,36.3582,36.3582,36.2051,36.2221,61444.0
2021-06-30 12:00:00,42.57,42.69,42.56,42.61,64795.0,36.2306,36.3327,36.2221,36.2646,64795.0
2021-06-30 12:30:00,42.61,42.65,42.46,42.49,58402.0,36.2646,36.2987,36.137,36.1625,58402.0
2021-06-30 13:00:00,42.48,42.54,42.34,42.34,89022.0,36.154,36.2051,36.0348,36.0348,89022.0
2021-06-30 13:30:00,42.33,42.34,42.21,42.28,107802.0,36.0263,36.0348,35.9242,35.9838,107802.0
2021-06-30 14:00:00,42.28,42.46,42.24,42.42,59244.0,35.9838,36.137,35.9497,36.1029,59244.0
2021-06-30 14:30:00,42.42,42.43,42.31,42.4,71916.0,36.1029,36.1114,36.0093,36.0859,71916.0
2021-06-30 15:00:00,42.4,42.4,42.23,42.25,73036.0,36.0859,36.0859,35.9412,35.9582,73036.0
2021-06-30 15:30:00,42.23,42.4,42.21,42.32,382324.0,35.9412,36.0859,35.9242,36.0178,382324.0
2021-07-01 09:30:00,42.5,42.67,42.35,42.46,91670.0,36.171,36.3157,36.0433,36.137,91670.0
2021-07-01 10:00:00,42.48,42.53,42.32,42.35,66309.0,36.154,36.1965,36.0178,36.0433,66309.0
2021-07-01 10:30:00,42.35,42.4,42.22,42.31,64338.0,36.0433,36.0859,35.9327,36.0093,64338.0
2021-07-01 11:00:00,42.3,42.57,42.29,42.55,115447.0,36.0008,36.2306,35.9923,36.2136,115447.0
2021-07-01 11:30:00,42.54,42.67,42.51,42.64,47479.0,36.2051,36.3157,36.1795,36.2902,47479.0
2021-07-01 12:00:00,42.66,42.74,42.58,42.73,76251.0,36.3072,36.3753,36.2391,36.3668,76251.0
2021-07-01 12:30:00,42.72,42.72,42.58,42.68,64342.0,36.3582,36.3582,36.2391,36.3242,64342.0
2021-07-01 13:00:00,42.69,42.72,42.63,42.7,107448.0,36.3327,36.3582,36.2817,36.3412,107448.0
2021-07-01 13:30:00,42.7,42.76,42.58,42.76,141925.0,36.3412,36.3923,36.2391,36.3923,141925.0
2021-07-01 14:00:00,42.75,42.83,42.68,42.78,60082.0,36.3838,36.4519,36.3242,36.4093,60082.0
2021-07-01 14:30:00,42.77,42.83,42.73,42.82,71400.0,36.4008,36.4519,36.3668,36.4434,71400.0
2021-07-01 15:00:00,42.82,42.93,42.78,42.9,89812.0,36.4434,36.537,36.4093,36.5114,89812.0
2021-07-01 15:30:00,42.9,42.91,42.58,42.62,310012.0,36.5114,36.52,36.2391,36.2731,310012.0
2021-07-02 09:30:00,42.73,42.82,42.35,42.5,78420.0,36.3668,36.4434,36.0433,36.171,78420.0
2021-07-02 10:00:00,42.49,42.58,42.44,42.48,53035.0,36.1625,36.2391,36.1199,36.154,53035.0
2021-07-02 10:30:00,42.5,42.52,42.29,42.29,68981.0,36.171,36.188,35.9923,35.9923,68981.0
2021-07-02 11:00:00,42.3,42.35,42.27,42.3,78625.0,36.0008,36.0433,35.9753,36.0008,78625.0
2021-07-02 11:30:00,42.29,42.35,42.28,42.29,56763.0,35.9923,36.0433,35.9838,35.9923,56763.0
2021-07-02 12:00:00,42.29,42.33,42.24,42.3,51219.0,35.9923,36.0263,35.9497,36.0008,51219.0
2021-07-02 12:30:00,42.28,42.4,42.26,42.37,36375.0,35.9838,36.0859,35.9667,36.0604,36375.0
2021-07-02 13:00:00,42.37,42.5,42.36,42.5,37445.0,36.0604,36.171,36.0519,36.171,37445.0
2021-07-02 13:30:00,42.51,42.6,42.47,42.6,34593.0,36.1795,36.2561,36.1455,36.2561,34593.0
2021-07-02 14:00:00,42.6,42.66,42.54,42.61,46708.0,36.2561,36.3072,36.2051,36.2646,46708.0
2021-07-02 14:30:00,42.59,42.72,42.57,42.68,54838.0,36.2476,36.3582,36.2306,36.3242,54838.0
2021-07-02 15:00:00,42.68,42.87,42.53,42.76,210299.0,36.3242,36.4859,36.1965,36.3923,210299.0
2021-07-02 15:30:00,42.75,42.8,42.59,42.77,195635.0,36.3838,36.4263,36.2476,36.4008,195635.0
2021-07-06 09:30:00,42.64,42.7,42.18,42.27,209465.0,36.2902,36.3412,35.8987,35.9753,209465.0
2021-07-06 10:00:00,42.27,42.34,42.09,42.14,137791.0,35.9753,36.0348,35.8221,35.8646,137791.0
2021-07-06 10:30:00,42.13,42.32,42.09,42.3,137482.0,35.8561,36.0178,35.8221,36.0008,137482.0
2021-07-06 11:00:00,42.3,42.33,42.18,42.28,89487.0,36.0008,36.0263,35.8987,35.9838,89487.0
2021-07-06 11:30:00,42.28,42.48,42.28,42.44,59514.0,35.9838,36.154,35.9838,36.1199,59514.0
2021-07-06 12:00:00,42.43,42.52,42.39,42.48,60233.0,36.1114,36.188,36.0774,36.154,60233.0
2021-07-06 12:30:00,42.46,42.48,42.16,42.24,81677.0,36.137,36.154,35.8816,35.9497,81677.0
2021-07-06 13:00:00,42.25,42.32,42.23,42.24,49484.0,35.9582,36.0178,35.9412,35.9497,49484.0
2021-07-06 13:30:00,42.24,42.24,42.16,42.21,55570.0,35.9497,35.9497,35.8816,35.9242,55570.0
2021-07-06 14:00:00,42.21,42.24,42.19,42.22,46260.0,35.9242,35.9497,35.9072,35.9327,46260.0
2021-07-06 14:30:00,42.22,42.34,42.17,42.17,66682.0,35.9327,36.0348,35.8902,35.8902,66682.0
2021-07-06 15:00:00,42.18,42.23,42.14,42.16,95039.0,35.8987,35.9412,35.8646,35.8816,95039.0
2021-07-06 15:30:00,42.17,42.5,42.16,42.41,266909.0,35.8902,36.171,35.8816,36.0944,266909.0
2021-07-07 09:30:00,42.28,42.47,41.98,42.16,137280.0,35.9838,36.1455,35.7284,35.8816,137280.0
2021-07-07 10:00:00,42.18,42.42,42.08,42.34,67350.0,35.8987,36.1029,35.8136,36.0348,67350.0
2021-07-07 10:30:00,42.36,42.63,42.36,42.63,73967.0,36.0519,36.2817,36.0519,36.2817,73967.0
2021-07-07 11:00:00,42.61,42.64,42.38,42.48,41689.0,36.2646,36.2902,36.0689,36.154,41689.0
2021-07-07 11:30:00,42.47,42.58,42.39,42.4,33168.0,36.1455,36.2391,36.0774,36.0859,33168.0
2021-07-07 12:00:00,42.41,42.74,42.41,42.73,60567.0,36.0944,36.3753,36.0944,36.3668,60567.0
2021-07-07 12:30:00,42.73,42.81,42.72,42.79,49831.0,36.3668,36.4348,36.3582,36.4178,49831.0
2021-07-07 13:00:00,42.79,42.86,42.73,42.74,51885.0,36.4178,36.4774,36.3668,36.3753,51885.0
2021-07-07 13:30:00,42.74,42.92,42.74,42.85,41543.0,36.3753,36.5285,36.3753,36.4689,41543.0
2021-07-07 14:00:00,42.84,42.97,42.84,42.91,60148.0,36.4604,36.571,36.4604,36.52,60148.0
2021-07-07 14:30:00,42.9,42.9,42.73,42.84,71169.0,36.5114,36.5114,36.3668,36.4604,71169.0
2021-07-07 15:00:00,42.84,42.94,42.84,42.89,84686.0,36.4604,36.5455,36.4604,36.5029,84686.0
2021-07-07 15:30:00,42.88,42.93,42.67,42.75,228098.0,36.4944,36.537,36.3157,36.3838,228098.0
2021-07-08 09:30:00,42.49,42.85,42.25,42.83,137650.0,36.1625,36.4689,35.9582,36.4519,137650.0
2021-07-08 10:00:00,42.81,42.84,42.53,42.67,56976.0,36.4348,36.4604,36.1965,36.3157,56976.0
2021-07-08 10:30:00,42.65,42.67,42.53,42.65,54880.0,36.2987,36.3157,36.1965,36.2987,54880.0
2021-07-08 11:00:00,42.66,42.84,42.64,42.83,31640.0,36.3072,36.4604,36.2902,36.4519,31640.0
2021-07-08 11:30:00,42.83,42.9,42.76,42.82,37073.0,36.4519,36.5114,36.3923,36.4434,37073.0
2021-07-08 12:00:00,42.84,42.87,42.72,42.74,25262.0,36.4604,36.4859,36.3582,36.3753,25262.0
2021-07-08 12:30:00,42.73,42.79,42.72,42.75,17337.0,36.3668,36.4178,36.3582,36.3838,17337.0
2021-07-08 13:00:00,42.75,42.75,42.6,42.68,33211.0,36.3838,36.3838,36.2561,36.3242,33211.0
2021-07-08 13:30:00,42.66,42.69,42.63,42.65,23175.0,36.3072,36.3327,36.2817,36.2987,23175.0
2021-07-08 14:00:00,42.66,42.66,42.54,42.56,27762.0,36.3072,36.3072,36.2051,36.2221,27762.0
2021-07-08 14:30:00,42.54,42.57,42.45,42.56,37102.0,36.2051,36.2306,36.1285,36.2221,37102.0
2021-07-08 15:00:00,42.56,42.67,42.46,42.65,48968.0,36.2221,36.3157,36.137,36.2987,48968.0
2021-07-08 15:30:00,42.66,42.69,42.52,42.62,150322.0,36.3072,36.3327,36.188,36.2731,150322.0
2021-07-09 09:30:00,43.01,44.09,42.95,44.0,295800.0,36.6051,37.5242,36.554,37.4476,295800.0
2021-07-09 10:00:00,43.96,44.16,43.87,44.04,197915.0,37.4136,37.5838,37.337,37.4817,197915.0
2021-07-09 10:30:00,44.04,44.13,43.65,43.72,203583.0,37.4817,37.5583,37.1498,37.2093,203583.0
2021-07-09 11:00:00,43.71,43.76,43.41,43.5,103398.0,37.2008,37.2434,36.9455,37.0221,103398.0
2021-07-09 11:30:00,43.49,43.52,43.27,43.4,61004.0,37.0136,37.0391,36.8263,36.937,61004.0
2021-07-09 12:00:00,43.39,43.66,43.39,43.61,61091.0,36.9285,37.1583,36.9285,37.1157,61091.0
2021-07-09 12:30:00,43.6,43.63,43.45,43.47,41408.0,37.1072,37.1327,36.9795,36.9966,41408.0
2021-07-09 13:00:00,43.48,43.57,43.46,43.53,32379.0,37.0051,37.0817,36.988,37.0476,32379.0
2021-07-09 13:30:00,43.53,43.53,43.37,43.46,30616.0,37.0476,37.0476,36.9115,36.988,30616.0
2021-07-09 14:00:00,43.45,43.65,43.44,43.6,53453.0,36.9795,37.1498,36.971,37.1072,53453.0
2021-07-09 14:30:00,43.59,43.75,43.55,43.65,96897.0,37.0987,37.2349,37.0646,37.1498,96897.0
2021-07-09 15:00:00,43.65,43.73,43.61,43.7,40317.0,37.1498,37.2178,37.1157,37.1923,40317.0
2021-07-09 15:30:00,43.69,43.82,43.63,43.74,189723.0,37.1838,37.2944,37.1327,37.2264,189723.0
2021-07-12 09:30:00,43.6,43.95,43.35,43.93,120553.0,37.1072,37.4051,36.8944,37.3881,120553.0
2021-07-12 10:00:00,43.95,44.32,43.95,44.27,81338.0,37.4051,37.72,37.4051,37.6774,81338.0
2021-07-12 10:30:00,44.24,44.31,44.1,44.29,85015.0,37.6519,37.7115,37.5327,37.6944,85015.0
2021-07-12 11:00:00,44.29,44.39,44.15,44.36,70394.0,37.6944,37.7796,37.5753,37.754,70394.0
2021-07-12 11:30:00,44.36,44.48,44.32,44.47,77767.0,37.754,37.8562,37.72,37.8476,77767.0
2021-07-12 12:00:00,44.48,44.49,44.33,44.41,73183.0,37.8562,37.8647,37.7285,37.7966,73183.0
2021-07-12 12:30:00,44.4,44.45,44.35,44.43,56617.0,37.7881,37.8306,37.7455,37.8136,56617.0
2021-07-12 13:00:00,44.43,44.5,44.37,44.48,54777.0,37.8136,37.8732,37.7625,37.8562,54777.0
2021-07-12 13:30:00,44.48,44.5,44.38,44.47,82267.0,37.8562,37.8732,37.771,37.8476,82267.0
2021-07-12 14:00:00,44.47,44.54,44.44,44.45,98508.0,37.8476,37.9072,37.8221,37.8306,98508.0
2021-07-12 14:30:00,44.45,44.57,44.43,44.55,92678.0,37.8306,37.9328,37.8136,37.9157,92678.0
2021-07-12 15:00:00,44.55,44.56,44.39,44.54,122604.0,37.9157,37.9242,37.7796,37.9072,122604.0
2021-07-12 15:30:00,44.54,44.62,44.39,44.51,440505.0,37.9072,37.9753,37.7796,37.8817,440505.0
2021-07-13 09:30:00,44.51,44.76,44.22,44.63,187446.0,37.8817,38.0945,37.6349,37.9838,187446.0
2021-07-13 10:00:00,44.63,44.98,44.6,44.97,86449.0,37.9838,38.2817,37.9583,38.2732,86449.0
2021-07-13 10:30:00,44.97,45.05,44.87,44.89,119871.0,38.2732,38.3413,38.1881,38.2051,119871.0
2021-07-13 11:00:00,44.88,44.95,44.69,44.77,90839.0,38.1966,38.2562,38.0349,38.103,90839.0
2021-07-13 11:30:00,44.77,44.93,44.74,44.91,66754.0,38.103,38.2391,38.0774,38.2221,66754.0
2021-07-13 12:00:00,44.92,45.0,44.88,44.95,56772.0,38.2306,38.2987,38.1966,38.2562,56772.0
2021-07-13 12:30:00,44.95,44.95,44.8,44.91,77542.0,38.2562,38.2562,38.1285,38.2221,77542.0
2021-07-13 13:00:00,44.91,44.93,44.68,44.7,96932.0,38.2221,38.2391,38.0264,38.0434,96932.0
2021-07-13 13:30:00,44.68,44.69,44.51,44.56,104025.0,38.0264,38.0349,37.8817,37.9242,104025.0
2021-07-13 14:00:00,44.55,44.59,44.38,44.38,364370.0,37.9157,37.9498,37.771,37.771,364370.0
2021-07-13 14:30:00,44.38,44.38,44.18,44.2,79477.0,37.771,37.771,37.6008,37.6178,79477.0
2021-07-13 15:00:00,44.2,44.28,43.97,44.05,120944.0,37.6178,37.6859,37.4221,37.4902,120944.0
2021-07-13 15:30:00,44.06,44.28,44.06,44.2,396817.0,37.4987,37.6859,37.4987,37.6178,396817.0
2021-07-14 09:30:00,44.0,44.53,43.98,44.31,124728.0,37.4476,37.8987,37.4306,37.7115,124728.0
2021-07-14 10:00:00,44.27,44.42,44.16,44.4,56704.0,37.6774,37.8051,37.5838,37.7881,56704.0
2021-07-14 10:30:00,44.38,44.58,44.36,44.43,91534.0,37.771,37.9413,37.754,37.8136,91534.0
2021-07-14 11:00:00,44.44,44.44,44.23,44.24,54911.0,37.8221,37.8221,37.6434,37.6519,54911.0
2021-07-14 11:30:00,44.23,44.29,44.01,44.09,126969.0,37.6434,37.6944,37.4561,37.5242,126969.0
2021-07-14 12:00:00,44.08,44.28,44.07,44.17,51198.0,37.5157,37.6859,37.5072,37.5923,51198.0
2021-07-14 12:30:00,44.17,44.3,44.15,44.25,45603.0,37.5923,37.703,37.5753,37.6604,45603.0
2021-07-14 13:00:00,44.23,44.29,44.2,44.28,67472.0,37.6434,37.6944,37.6178,37.6859,67472.0
2021-07-14 13:30:00,44.28,44.29,44.18,44.27,55503.0,37.6859,37.6944,37.6008,37.6774,55503.0
2021-07-14 14:00:00,44.27,44.29,44.18,44.19,85832.0,37.6774,37.6944,37.6008,37.6093,85832.0
2021-07-14 14:30:00,44.19,44.29,44.18,44.26,56723.0,37.6093,37.6944,37.6008,37.6689,56723.0
2021-07-14 15:00:00,44.26,44.39,44.24,44.36,146449.0,37.6689,37.7796,37.6519,37.754,146449.0
2021-07-14 15:30:00,44.36,44.39,44.15,44.23,320991.0,37.754,37.7796,37.5753,37.6434,320991.0
2021-07-15 09:30:00,44.15,44.64,44.15,44.57,119139.0,37.5753,37.9923,37.5753,37.9328,119139.0
2021-07-15 10:00:00,44.6,44.68,44.18,44.23,70663.0,37.9583,38.0264,37.6008,37.6434,70663.0
2021-07-15 10:30:00,44.23,44.26,44.09,44.15,50044.0,37.6434,37.6689,37.5242,37.5753,50044.0
2021-07-15 11:00:00,44.17,44.21,43.98,44.04,40558.0,37.5923,37.6264,37.4306,37.4817,40558.0
2021-07-15 11:30:00,44.03,44.12,43.98,44.09,32228.0,37.4732,37.5498,37.4306,37.5242,32228.0
2021-07-15 12:00:00,44.1,44.14,44.06,44.12,48961.0,37.5327,37.5668,37.4987,37.5498,48961.0
2021-07-15 12:30:00,44.11,44.15,43.98,43.99,33460.0,37.5413,37.5753,37.4306,37.4391,33460.0
2021-07-15 13:00:00,43.99,44.12,43.98,44.11,47695.0,37.4391,37.5498,37.4306,37.5413,47695.0
2021-07-15 13:30:00,44.1,44.12,43.81,43.84,65425.0,37.5327,37.5498,37.2859,37.3115,65425.0
2021-07-15 14:00:00,43.83,44.02,43.8,44.02,39020.0,37.3029,37.4647,37.2774,37.4647,39020.0
2021-07-15 14:30:00,44.0,44.0,43.88,43.94,40598.0,37.4476,37.4476,37.3455,37.3966,40598.0
2021-07-15 15:00:00,43.94,44.0,43.87,43.96,36225.0,37.3966,37.4476,37.337,37.4136,36225.0
2021-07-15 15:30:00,43.95,44.15,43.94,44.05,177522.0,37.4051,37.5753,37.3966,37.4902,177522.0
2021-07-16 09:30:00,44.1,44.2,44.01,44.02,77552.0,37.5327,37.6178,37.4561,37.4647,77552.0
2021-07-16 10:00:00,44.03,44.1,43.79,43.81,56883.0,37.4732,37.5327,37.2689,37.2859,56883.0
2021-07-16 10:30:00,43.79,43.89,43.67,43.89,55220.0,37.2689,37.354,37.1668,37.354,55220.0
2021-07-16 11:00:00,43.9,43.95,43.85,43.91,42128.0,37.3625,37.4051,37.32,37.371,42128.0
2021-07-16 11:30:00,43.91,43.98,43.88,43.91,26313.0,37.371,37.4306,37.3455,37.371,26313.0
2021-07-16 12:00:00,43.9,43.91,43.78,43.81,37806.0,37.3625,37.371,37.2604,37.2859,37806.0
2021-07-16 12:30:00,43.8,43.81,43.64,43.64,29855.0,37.2774,37.2859,37.1412,37.1412,29855.0
2021-07-16 13:00:00,43.65,43.71,43.65,43.66,23123.0,37.1498,37.2008,37.1498,37.1583,23123.0
2021-07-16 13:30:00,43.64,43.64,43.51,43.57,30558.0,37.1412,37.1412,37.0306,37.0817,30558.0
2021-07-16 14:00:00,43.55,43.64,43.52,43.6,26436.0,37.0646,37.1412,37.0391,37.1072,26436.0
2021-07-16 14:30:00,43.59,43.64,43.53,43.55,48611.0,37.0987,37.1412,37.0476,37.0646,48611.0
2021-07-16 15:00:00,43.55,43.55,43.4,43.43,71800.0,37.0646,37.0646,36.937,36.9625,71800.0
2021-07-16 15:30:00,43.41,43.43,43.25,43.31,137497.0,36.9455,36.9625,36.8093,36.8604,137497.0
2021-07-19 09:30:00,42.85,42.91,42.37,42.59,199071.0,36.4689,36.52,36.0604,36.2476,199071.0
2021-07-19 10:00:00,42.58,42.78,42.47,42.76,115411.0,36.2391,36.4093,36.1455,36.3923,115411.0
2021-07-19 10:30:00,42.76,42.95,42.7,42.82,137373.0,36.3923,36.554,36.3412,36.4434,137373.0
2021-07-19 11:00:00,42.84,43.07,42.67,42.68,95934.0,36.4604,36.6561,36.3157,36.3242,95934.0
2021-07-19 11:30:00,42.65,42.78,42.62,42.78,83027.0,36.2987,36.4093,36.2731,36.4093,83027.0
2021-07-19 12:00:00,42.79,42.79,42.53,42.55,52939.0,36.4178,36.4178,36.1965,36.2136,52939.0
2021-07-19 12:30:00,42.54,42.57,42.43,42.46,50831.0,36.2051,36.2306,36.1114,36.137,50831.0
2021-07-19 13:00:00,42.48,42.74,42.38,42.38,55109.0,36.154,36.3753,36.0689,36.0689,55109.0
2021-07-19 13:30:00,42.4,42.48,42.32,42.41,72634.0,36.0859,36.154,36.0178,36.0944,72634.0
2021-07-19 14:00:00,42.4,42.47,42.33,42.42,69394.0,36.0859,36.1455,36.0263,36.1029,69394.0
2021-07-19 14:30:00,42.4,42.41,42.2,42.29,91033.0,36.0859,36.0944,35.9157,35.9923,91033.0
2021-07-19 15:00:00,42.29,42.58,42.27,42.44,92049.0,35.9923,36.2391,35.9753,36.1199,92049.0
2021-07-19 15:30:00,42.43,42.78,42.36,42.74,268549.0,36.1114,36.4093,36.0519,36.3753,268549.0
2021-07-20 09:30:00,43.0,43.59,42.97,43.59,101004.0,36.5966,37.0987,36.571,37.0987,101004.0
2021-07-20 10:00:00,43.59,43.64,43.47,43.54,49589.0,37.0987,37.1412,36.9966,37.0561,49589.0
2021-07-20 10:30:00,43.55,43.6,43.45,43.57,37389.0,37.0646,37.1072,36.9795,37.0817,37389.0
2021-07-20 11:00:00,43.56,43.76,43.55,43.56,103904.0,37.0732,37.2434,37.0646,37.0732,103904.0
2021-07-20 11:30:00,43.53,43.56,43.43,43.54,36763.0,37.0476,37.0732,36.9625,37.0561,36763.0
2021-07-20 12:00:00,43.55,43.62,43.45,43.62,32655.0,37.0646,37.1242,36.9795,37.1242,32655.0
2021-07-20 12:30:00,43.64,43.78,43.63,43.77,27242.0,37.1412,37.2604,37.1327,37.2519,27242.0
2021-07-20 13:00:00,43.75,43.8,43.58,43.72,40195.0,37.2349,37.2774,37.0902,37.2093,40195.0
2021-07-20 13:30:00,43.72,43.87,43.7,43.8,56124.0,37.2093,37.337,37.1923,37.2774,56124.0
2021-07-20 14:00:00,43.81,43.94,43.81,43.91,44775.0,37.2859,37.3966,37.2859,37.371,44775.0
2021-07-20 14:30:00,43.91,43.92,43.79,43.79,38279.0,37.371,37.3795,37.2689,37.2689,38279.0
2021-07-20 15:00:00,43.8,44.02,43.8,43.93,132081.0,37.2774,37.4647,37.2774,37.3881,132081.0
2021-07-20 15:30:00,43.93,44.04,43.78,43.8,190753.0,37.3881,37.4817,37.2604,37.2774,190753.0
2021-07-21 09:30:00,43.9,44.17,43.66,44.17,77851.0,37.3625,37.5923,37.1583,37.5923,77851.0
2021-07-21 10:00:00,44.15,44.24,43.96,44.0,53726.0,37.5753,37.6519,37.4136,37.4476,53726.0
2021-07-21 10:30:00,43.98,44.2,43.98,44.04,46281.0,37.4306,37.6178,37.4306,37.4817,46281.0
2021-07-21 11:00:00,44.04,44.1,43.98,44.0,40523.0,37.4817,37.5327,37.4306,37.4476,40523.0
2021-07-21 11:30:00,44.0,44.07,43.96,44.03,25989.0,37.4476,37.5072,37.4136,37.4732,25989.0
2021-07-21 12:00:00,44.02,44.15,43.99,44.08,25647.0,37.4647,37.5753,37.4391,37.5157,25647.0
2021-07-21 12:30:00,44.05,44.14,44.05,44.11,19959.0,37.4902,37.5668,37.4902,37.5413,19959.0
2021-07-21 13:00:00,44.11,44.22,44.11,44.21,23781.0,37.5413,37.6349,37.5413,37.6264,23781.0
2021-07-21 13:30:00,44.21,44.29,44.19,44.23,38992.0,37.6264,37.6944,37.6093,37.6434,38992.0
2021-07-21 14:00:00,44.23,44.32,44.22,44.32,30327.0,37.6434,37.72,37.6349,37.72,30327.0
2021-07-21 14:30:00,44.31,44.38,44.24,44.27,38053.0,37.7115,37.771,37.6519,37.6774,38053.0
2021-07-21 15:00:00,44.26,44.27,44.15,44.22,29263.0,37.6689,37.6774,37.5753,37.6349,29263.0
2021-07-21 15:30:00,44.21,44.21,43.88,43.89,230680.0,37.6264,37.6264,37.3455,37.354,230680.0
2021-07-22 09:30:00,43.92,44.28,43.59,43.63,93181.0,37.3795,37.6859,37.0987,37.1327,93181.0
2021-07-22 10:00:00,43.67,43.82,43.55,43.8,56529.0,37.1668,37.2944,37.0646,37.2774,56529.0
2021-07-22 10:30:00,43.81,43.95,43.78,43.87,45515.0,37.2859,37.4051,37.2604,37.337,45515.0
2021-07-22 11:00:00,43.87,43.95,43.72,43.86,57777.0,37.337,37.4051,37.2093,37.3285,57777.0
2021-07-22 11:30:00,43.86,43.93,43.66,43.7,32015.0,37.3285,37.3881,37.1583,37.1923,32015.0
2021-07-22 12:00:00,43.71,43.78,43.67,43.74,18818.0,37.2008,37.2604,37.1668,37.2264,18818.0
2021-07-22 12:30:00,43.73,43.91,43.69,43.91,23826.0,37.2178,37.371,37.1838,37.371,23826.0
2021-07-22 13:00:00,43.92,43.96,43.87,43.91,26991.0,37.3795,37.4136,37.337,37.371,26991.0
2021-07-22 13:30:00,43.91,43.95,43.84,43.92,27474.0,37.371,37.4051,37.3115,37.3795,27474.0
2021-07-22 14:00:00,43.91,43.93,43.77,43.77,26976.0,37.371,37.3881,37.2519,37.2519,26976.0
2021-07-22 14:30:00,43.77,43.81,43.74,43.75,36811.0,37.2519,37.2859,37.2264,37.2349,36811.0
2021-07-22 15:00:00,43.74,43.74,43.53,43.57,48694.0,37.2264,37.2264,37.0476,37.0817,48694.0
2021-07-22 15:30:00,43.57,43.59,43.43,43.56,230658.0,37.0817,37.0987,36.9625,37.0732,230658.0
2021-07-23 09:30:00,43.64,43.69,43.28,43.32,55203.0,37.1412,37.1838,36.8349,36.8689,55203.0
2021-07-23 10:00:00,43.33,43.36,43.2,43.26,28046.0,36.8774,36.9029,36.7668,36.8178,28046.0
2021-07-23 10:30:00,43.25,43.51,43.19,43.5,38350.0,36.8093,37.0306,36.7583,37.0221,38350.0
2021-07-23 11:00:00,43.49,43.5,43.42,43.44,28716.0,37.0136,37.0221,36.954,36.971,28716.0
2021-07-23 11:30:00,43.42,43.44,43.27,43.32,28064.0,36.954,36.971,36.8263,36.8689,28064.0
2021-07-23 12:00:00,43.32,43.51,43.31,43.46,27703.0,36.8689,37.0306,36.8604,36.988,27703.0
2021-07-23 12:30:00,43.47,43.51,43.42,43.47,31056.0,36.9966,37.0306,36.954,36.9966,31056.0
2021-07-23 13:00:00,43.47,43.54,43.34,43.37,55130.0,36.9966,37.0561,36.8859,36.9115,55130.0
2021-07-23 13:30:00,43.37,43.45,43.28,43.43,52472.0,36.9115,36.9795,36.8349,36.9625,52472.0
2021-07-23 14:00:00,43.42,43.46,43.39,43.41,32381.0,36.954,36.988,36.9285,36.9455,32381.0
2021-07-23 14:30:00,43.41,43.44,43.39,43.41,41389.0,36.9455,36.971,36.9285,36.9455,41389.0
2021-07-23 15:00:00,43.41,43.47,43.32,43.39,53258.0,36.9455,36.9966,36.8689,36.9285,53258.0
2021-07-23 15:30:00,43.39,43.45,43.32,43.41,144776.0,36.9285,36.9795,36.8689,36.9455,144776.0
2021-07-26 09:30:00,43.37,43.49,43.12,43.26,81523.0,36.9115,37.0136,36.6987,36.8178,81523.0
2021-07-26 10:00:00,43.24,43.4,43.17,43.35,54600.0,36.8008,36.937,36.7412,36.8944,54600.0
2021-07-26 10:30:00,43.35,43.36,43.22,43.27,52432.0,36.8944,36.9029,36.7838,36.8263,52432.0
2021-07-26 11:00:00,43.27,43.34,43.13,43.13,60813.0,36.8263,36.8859,36.7072,36.7072,60813.0
2021-07-26 11:30:00,43.13,43.3,43.11,43.28,52373.0,36.7072,36.8519,36.6902,36.8349,52373.0
2021-07-26 12:00:00,43.28,43.29,43.19,43.21,35104.0,36.8349,36.8434,36.7583,36.7753,35104.0
2021-07-26 12:30:00,43.22,43.35,43.22,43.28,33737.0,36.7838,36.8944,36.7838,36.8349,33737.0
2021-07-26 13:00:00,43.28,43.36,43.28,43.34,26467.0,36.8349,36.9029,36.8349,36.8859,26467.0
2021-07-26 13:30:00,43.34,43.42,43.34,43.39,39316.0,36.8859,36.954,36.8859,36.9285,39316.0
2021-07-26 14:00:00,43.39,43.45,43.36,43.45,40958.0,36.9285,36.9795,36.9029,36.9795,40958.0
2021-07-26 14:30:00,43.44,43.52,43.43,43.51,34259.0,36.971,37.0391,36.9625,37.0306,34259.0
2021-07-26 15:00:00,43.51,43.53,43.27,43.44,156270.0,37.0306,37.0476,36.8263,36.971,156270.0
2021-07-26 15:30:00,43.43,43.61,43.42,43.6,209538.0,36.9625,37.1157,36.954,37.1072,209538.0
2021-07-27 09:30:00,43.52,43.58,43.13,43.5,57585.0,37.0391,37.0902,36.7072,37.0221,57585.0
2021-07-27 10:00:00,43.55,43.65,43.42,43.46,57513.0,37.0646,37.1498,36.954,36.988,57513.0
2021-07-27 10:30:00,43.45,43.78,43.45,43.77,38593.0,36.9795,37.2604,36.9795,37.2519,38593.0
2021-07-27 11:00:00,43.76,43.83,43.71,43.76,29982.0,37.2434,37.3029,37.2008,37.2434,29982.0
2021-07-27 11:30:00,43.73,43.91,43.6,43.75,44406.0,37.2178,37.371,37.1072,37.2349,44406.0
2021-07-27 12:00:00,43.72,43.83,43.66,43.75,27279.0,37.2093,37.3029,37.1583,37.2349,27279.0
2021-07-27 12:30:00,43.75,43.83,43.72,43.79,25777.0,37.2349,37.3029,37.2093,37.2689,25777.0
2021-07-27 13:00:00,43.77,43.9,43.76,43.87,27586.0,37.2519,37.3625,37.2434,37.337,27586.0
2021-07-27 13:30:00,43.85,43.89,43.79,43.82,30540.0,37.32,37.354,37.2689,37.2944,30540.0
2021-07-27 14:00:00,43.82,43.95,43.78,43.95,39410.0,37.2944,37.4051,37.2604,37.4051,39410.0
2021-07-27 14:30:00,43.96,43.96,43.86,43.92,40215.0,37.4136,37.4136,37.3285,37.3795,40215.0
2021-07-27 15:00:00,43.93,44.0,43.85,43.86,70588.0,37.3881,37.4476,37.32,37.3285,70588.0
2021-07-27 15:30:00,43.87,43.99,43.41,43.94,223629.0,37.337,37.4391,36.9455,37.3966,223629.0
2021-07-28 09:30:00,43.94,44.1,43.48,43.49,107916.0,37.3966,37.5327,37.0051,37.0136,107916.0
2021-07-28 10:00:00,43.49,43.51,43.3,43.45,58765.0,37.0136,37.0306,36.8519,36.9795,58765.0
2021-07-28 10:30:00,43.46,43.51,43.37,43.45,37961.0,36.988,37.0306,36.9115,36.9795,37961.0
2021-07-28 11:00:00,43.44,43.44,43.3,43.39,40464.0,36.971,36.971,36.8519,36.9285,40464.0
2021-07-28 11:30:00,43.4,43.57,43.38,43.41,40665.0,36.937,37.0817,36.92,36.9455,40665.0
2021-07-28 12:00:00,43.41,43.41,43.14,43.15,60328.0,36.9455,36.9455,36.7157,36.7242,60328.0
2021-07-28 12:30:00,43.14,43.31,43.13,43.29,31398.0,36.7157,36.8604,36.7072,36.8434,31398.0
2021-07-28 13:00:00,43.3,43.36,43.23,43.23,39631.0,36.8519,36.9029,36.7923,36.7923,39631.0
2021-07-28 13:30:00,43.24,43.43,43.23,43.36,46897.0,36.8008,36.9625,36.7923,36.9029,46897.0
2021-07-28 14:00:00,43.37,43.48,43.25,43.41,43528.0,36.9115,37.0051,36.8093,36.9455,43528.0
2021-07-28 14:30:00,43.42,43.64,43.41,43.58,61654.0,36.954,37.1412,36.9455,37.0902,61654.0
2021-07-28 15:00:00,43.58,43.63,43.44,43.48,56074.0,37.0902,37.1327,36.971,37.0051,56074.0
2021-07-28 15:30:00,43.49,43.58,43.39,43.42,162118.0,37.0136,37.0902,36.9285,36.954,162118.0
2021-07-29 09:30:00,43.54,43.98,43.49,43.95,55085.0,37.0561,37.4306,37.0136,37.4051,55085.0
2021-07-29 10:00:00,43.93,44.12,43.86,44.01,58733.0,37.3881,37.5498,37.3285,37.4561,58733.0
2021-07-29 10:30:00,44.01,44.01,43.79,43.83,49926.0,37.4561,37.4561,37.2689,37.3029,49926.0
2021-07-29 11:00:00,43.83,43.87,43.66,43.68,34960.0,37.3029,37.337,37.1583,37.1753,34960.0
2021-07-29 11:30:00,43.66,43.75,43.51,43.68,40759.0,37.1583,37.2349,37.0306,37.1753,40759.0
2021-07-29 12:00:00,43.68,43.74,43.66,43.71,29251.0,37.1753,37.2264,37.1583,37.2008,29251.0
2021-07-29 12:30:00,43.71,43.8,43.7,43.72,39234.0,37.2008,37.2774,37.1923,37.2093,39234.0
2021-07-29 13:00:00,43.72,43.87,43.72,43.8,64597.0,37.2093,37.337,37.2093,37.2774,64597.0
2021-07-29 13:30:00,43.8,43.81,43.6,43.61,38819.0,37.2774,37.2859,37.1072,37.1157,38819.0
2021-07-29 14:00:00,43.61,43.62,43.46,43.53,66261.0,37.1157,37.1242,36.988,37.0476,66261.0
2021-07-29 14:30:00,43.52,43.65,43.47,43.62,61438.0,37.0391,37.1498,36.9966,37.1242,61438.0
2021-07-29 15:00:00,43.6,43.65,43.45,43.54,97321.0,37.1072,37.1498,36.9795,37.0561,97321.0
2021-07-29 15:30:00,43.55,43.59,43.39,43.44,187241.0,37.0646,37.0987,36.9285,36.971,187241.0
2021-07-30 09:30:00,43.54,44.05,43.44,43.94,73070.0,37.0561,37.4902,36.971,37.3966,73070.0
2021-07-30 10:00:00,43.96,44.03,43.78,43.99,51345.0,37.4136,37.4732,37.2604,37.4391,51345.0
2021-07-30 10:30:00,44.0,44.06,43.61,43.62,50213.0,37.4476,37.4987,37.1157,37.1242,50213.0
2021-07-30 11:00:00,43.65,43.78,43.59,43.59,97060.0,37.1498,37.2604,37.0987,37.0987,97060.0
2021-07-30 11:30:00,43.58,43.75,43.53,43.55,46490.0,37.0902,37.2349,37.0476,37.0646,46490.0
2021-07-30 12:00:00,43.57,43.63,43.51,43.59,37633.0,37.0817,37.1327,37.0306,37.0987,37633.0
2021-07-30 12:30:00,43.61,43.66,43.56,43.66,28768.0,37.1157,37.1583,37.0732,37.1583,28768.0
2021-07-30 13:00:00,43.66,43.67,43.58,43.63,35256.0,37.1583,37.1668,37.0902,37.1327,35256.0
2021-07-30 13:30:00,43.64,43.72,43.62,43.71,41833.0,37.1412,37.2093,37.1242,37.2008,41833.0
2021-07-30 14:00:00,43.72,43.86,43.7,43.76,56220.0,37.2093,37.3285,37.1923,37.2434,56220.0
2021-07-30 14:30:00,43.77,43.84,43.69,43.7,59772.0,37.2519,37.3115,37.1838,37.1923,59772.0
2021-07-30 15:00:00,43.69,43.83,43.64,43.82,84310.0,37.1838,37.3029,37.1412,37.2944,84310.0
2021-07-30 15:30:00,43.84,43.84,43.72,43.76,330345.0,37.3115,37.3115,37.2093,37.2434,330345.0
2021-08-02 09:30:00,44.09,44.4,43.76,44.27,111058.0,37.5242,37.7881,37.2434,37.6774,111058.0
2021-08-02 10:00:00,44.25,44.4,44.05,44.07,44661.0,37.6604,37.7881,37.4902,37.5072,44661.0
2021-08-02 10:30:00,44.05,44.09,43.98,43.99,36023.0,37.4902,37.5242,37.4306,37.4391,36023.0
2021-08-02 11:00:00,43.96,44.13,43.92,44.13,44063.0,37.4136,37.5583,37.3795,37.5583,44063.0
2021-08-02 11:30:00,44.1,44.13,43.98,44.04,67719.0,37.5327,37.5583,37.4306,37.4817,67719.0
2021-08-02 12:00:00,44.03,44.06,43.89,43.89,37739.0,37.4732,37.4987,37.354,37.354,37739.0
2021-08-02 12:30:00,43.9,43.99,43.88,43.9,39332.0,37.3625,37.4391,37.3455,37.3625,39332.0
2021-08-02 13:00:00,43.94,44.08,43.94,44.04,27077.0,37.3966,37.5157,37.3966,37.4817,27077.0
2021-08-02 13:30:00,44.02,44.04,43.9,43.9,32428.0,37.4647,37.4817,37.3625,37.3625,32428.0
2021-08-02 14:00:00,43.89,44.01,43.86,43.87,93939.0,37.354,37.4561,37.3285,37.337,93939.0
2021-08-02 14:30:00,43.88,43.99,43.83,43.98,32444.0,37.3455,37.4391,37.3029,37.4306,32444.0
2021-08-02 15:00:00,43.97,43.98,43.84,43.85,32726.0,37.4221,37.4306,37.3115,37.32,32726.0
2021-08-02 15:30:00,43.85,43.89,43.67,43.75,99485.0,37.32,37.354,37.1668,37.2349,99485.0
2021-08-03 09:30:00,43.95,44.13,43.45,43.61,46681.0,37.4051,37.5583,36.9795,37.1157,46681.0
2021-08-03 10:00:00,43.65,43.75,43.55,43.55,27379.0,37.1498,37.2349,37.0646,37.0646,27379.0
2021-08-03 10:30:00,43.57,43.86,43.46,43.76,31609.0,37.0817,37.3285,36.988,37.2434,31609.0
2021-08-03 11:00:00,43.77,43.77,43.56,43.7,43129.0,37.2519,37.2519,37.0732,37.1923,43129.0
2021-08-03 11:30:00,43.7,43.87,43.68,43.75,22332.0,37.1923,37.337,37.1753,37.2349,22332.0
2021-08-03 12:00:00,43.77,43.77,43.58,43.58,20116.0,37.2519,37.2519,37.0902,37.0902,20116.0
2021-08-03 12:30:00,43.57,43.58,43.49,43.52,17869.0,37.0817,37.0902,37.0136,37.0391,17869.0
2021-08-03 13:00:00,43.51,43.68,43.49,43.65,17088.0,37.0306,37.1753,37.0136,37.1498,17088.0
2021-08-03 13:30:00,43.65,43.71,43.6,43.69,18331.0,37.1498,37.2008,37.1072,37.1838,18331.0
2021-08-03 14:00:00,43.68,43.75,43.65,43.72,31624.0,37.1753,37.2349,37.1498,37.2093,31624.0
2021-08-03 14:30:00,43.72,43.78,43.72,43.76,31081.0,37.2093,37.2604,37.2093,37.2434,31081.0
2021-08-03 15:00:00,43.76,43.85,43.74,43.74,34301.0,37.2434,37.32,37.2264,37.2264,34301.0
2021-08-03 15:30:00,43.74,43.97,43.72,43.91,85073.0,37.2264,37.4221,37.2093,37.371,85073.0
2021-08-04 09:30:00,44.02,44.02,43.65,43.73,60394.0,37.4647,37.4647,37.1498,37.2178,60394.0
2021-08-04 10:00:00,43.73,43.95,43.65,43.67,36711.0,37.2178,37.4051,37.1498,37.1668,36711.0
2021-08-04 10:30:00,43.68,43.79,43.62,43.72,35471.0,37.1753,37.2689,37.1242,37.2093,35471.0
2021-08-04 11:00:00,43.71,43.86,43.7,43.71,39411.0,37.2008,37.3285,37.1923,37.2008,39411.0
2021-08-04 11:30:00,43.71,43.72,43.46,43.47,104116.0,37.2008,37.2093,36.988,36.9966,104116.0
2021-08-04 12:00:00,43.46,43.49,43.3,43.32,34318.0,36.988,37.0136,36.8519,36.8689,34318.0
2021-08-04 12:30:00,43.31,43.43,43.3,43.34,35431.0,36.8604,36.9625,36.8519,36.8859,35431.0
2021-08-04 13:00:00,43.34,43.35,43.27,43.33,36533.0,36.8859,36.8944,36.8263,36.8774,36533.0
2021-08-04 13:30:00,43.33,43.41,43.3,43.31,56227.0,36.8774,36.9455,36.8519,36.8604,56227.0
2021-08-04 14:00:00,43.3,43.35,43.2,43.27,35300.0,36.8519,36.8944,36.7668,36.8263,35300.0
2021-08-04 14:30:00,43.27,43.32,43.22,43.29,43500.0,36.8263,36.8689,36.7838,36.8434,43500.0
2021-08-04 15:00:00,43.29,43.31,43.15,43.26,56502.0,36.8434,36.8604,36.7242,36.8178,56502.0
2021-08-04 15:30:00,43.27,43.34,43.18,43.34,247755.0,36.8263,36.8859,36.7497,36.8859,247755.0
2021-08-05 09:30:00,43.43,43.55,42.4,43.22,178303.0,36.9625,37.0646,36.0859,36.7838,178303.0
2021-08-05 10:00:00,43.25,43.29,42.87,43.09,57405.0,36.8093,36.8434,36.4859,36.6731,57405.0
2021-08-05 10:30:00,43.08,43.21,42.94,43.13,52934.0,36.6646,36.7753,36.5455,36.7072,52934.0
2021-08-05 11:00:00,43.14,43.42,43.06,43.38,67897.0,36.7157,36.954,36.6476,36.92,67897.0
2021-08-05 11:30:00,43.37,43.42,43.3,43.37,82652.0,36.9115,36.954,36.8519,36.9115,82652.0
2021-08-05 12:00:00,43.36,43.54,43.35,43.5,79299.0,36.9029,37.0561,36.8944,37.0221,79299.0
2021-08-05 12:30:00,43.52,43.76,43.37,43.7,91094.0,37.0391,37.2434,36.9115,37.1923,91094.0
2021-08-05 13:00:00,43.71,43.96,43.62,43.83,160710.0,37.2008,37.4136,37.1242,37.3029,160710.0
2021-08-05 13:30:00,43.84,44.1,43.83,44.07,73137.0,37.3115,37.5327,37.3029,37.5072,73137.0
2021-08-05 14:00:00,44.05,44.14,44.03,44.13,44393.0,37.4902,37.5668,37.4732,37.5583,44393.0
2021-08-05 14:30:00,44.11,44.23,44.07,44.12,57078.0,37.5413,37.6434,37.5072,37.5498,57078.0
2021-08-05 15:00:00,44.11,44.19,44.08,44.16,43988.0,37.5413,37.6093,37.5157,37.5838,43988.0
2021-08-05 15:30:00,44.15,44.25,44.13,44.21,179081.0,37.5753,37.6604,37.5583,37.6264,179081.0
2021-08-06 09:30:00,44.45,45.07,44.39,44.5,159820.0,37.8306,38.3583,37.7796,37.8732,159820.0
2021-08-06 10:00:00,44.51,44.98,44.42,44.94,67926.0,37.8817,38.2817,37.8051,38.2477,67926.0
2021-08-06 10:30:00,44.95,45.06,44.82,44.97,51178.0,38.2562,38.3498,38.1455,38.2732,51178.0
2021-08-06 11:00:00,44.98,45.34,44.98,45.3,87023.0,38.2817,38.5881,38.2817,38.554,87023.0
2021-08-06 11:30:00,45.29,45.46,45.19,45.37,73576.0,38.5455,38.6902,38.4604,38.6136,73576.0
2021-08-06 12:00:00,45.37,45.49,45.27,45.34,74577.0,38.6136,38.7157,38.5285,38.5881,74577.0
2021-08-06 12:30:00,45.32,45.32,45.11,45.14,30376.0,38.5711,38.5711,38.3923,38.4179,30376.0
2021-08-06 13:00:00,45.13,45.26,45.08,45.21,34506.0,38.4094,38.52,38.3668,38.4774,34506.0
2021-08-06 13:30:00,45.23,45.24,45.05,45.05,45392.0,38.4945,38.503,38.3413,38.3413,45392.0
2021-08-06 14:00:00,45.05,45.06,44.86,44.98,40740.0,38.3413,38.3498,38.1796,38.2817,40740.0
2021-08-06 14:30:00,44.99,44.99,44.9,44.94,42930.0,38.2902,38.2902,38.2136,38.2477,42930.0
2021-08-06 15:00:00,44.93,45.03,44.89,45.0,62315.0,38.2391,38.3242,38.2051,38.2987,62315.0
2021-08-06 15:30:00,45.0,45.03,44.9,44.97,188563.0,38.2987,38.3242,38.2136,38.2732,188563.0
2021-08-09 09:30:00,44.88,45.32,44.66,45.25,96074.0,38.1966,38.5711,38.0093,38.5115,96074.0
2021-08-09 10:00:00,45.28,45.42,45.15,45.16,59265.0,38.537,38.6562,38.4264,38.4349,59265.0
2021-08-09 10:30:00,45.15,45.47,45.15,45.36,62000.0,38.4264,38.6987,38.4264,38.6051,62000.0
2021-08-09 11:00:00,45.35,45.36,45.2,45.25,40723.0,38.5966,38.6051,38.4689,38.5115,40723.0
2021-08-09 11:30:00,45.24,45.36,45.21,45.27,37679.0,38.503,38.6051,38.4774,38.5285,37679.0
2021-08-09 12:00:00,45.29,45.3,45.09,45.09,38045.0,38.5455,38.554,38.3753,38.3753,38045.0
2021-08-09 12:30:00,45.1,45.25,45.09,45.25,28039.0,38.3838,38.5115,38.3753,38.5115,28039.0
2021-08-09 13:00:00,45.24,45.35,45.22,45.34,30228.0,38.503,38.5966,38.486,38.5881,30228.0
2021-08-09 13:30:00,45.33,45.37,45.14,45.35,46921.0,38.5796,38.6136,38.4179,38.5966,46921.0
2021-08-09 14:00:00,45.35,45.47,45.34,45.42,41481.0,38.5966,38.6987,38.5881,38.6562,41481.0
2021-08-09 14:30:00,45.42,45.5,45.32,45.33,62372.0,38.6562,38.7243,38.5711,38.5796,62372.0
2021-08-09 15:00:00,45.33,45.36,45.21,45.27,51895.0,38.5796,38.6051,38.4774,38.5285,51895.0
2021-08-09 15:30:00,45.27,45.37,45.16,45.32,251191.0,38.5285,38.6136,38.4349,38.5711,251191.0
2021-08-10 09:30:00,45.5,46.05,45.43,46.02,128042.0,38.7243,39.1924,38.6647,39.1668,128042.0
2021-08-10 10:00:00,46.03,46.35,46.0,46.28,117229.0,39.1753,39.4477,39.1498,39.3881,117229.0
2021-08-10 10:30:00,46.29,46.46,46.11,46.3,199408.0,39.3966,39.5413,39.2434,39.4051,199408.0
2021-08-10 11:00:00,46.3,46.52,46.25,46.51,96460.0,39.4051,39.5924,39.3626,39.5839,96460.0
2021-08-10 11:30:00,46.51,46.76,46.49,46.63,100089.0,39.5839,39.7966,39.5668,39.686,100089.0
2021-08-10 12:00:00,46.63,46.63,46.29,46.5,86019.0,39.686,39.686,39.3966,39.5753,86019.0
2021-08-10 12:30:00,46.5,46.52,46.32,46.37,62516.0,39.5753,39.5924,39.4221,39.4647,62516.0
2021-08-10 13:00:00,46.37,46.44,46.27,46.36,49594.0,39.4647,39.5243,39.3796,39.4562,49594.0
2021-08-10 13:30:00,46.38,46.38,46.26,46.32,50241.0,39.4732,39.4732,39.3711,39.4221,50241.0
2021-08-10 14:00:00,46.3,46.37,46.27,46.33,52443.0,39.4051,39.4647,39.3796,39.4307,52443.0
2021-08-10 14:30:00,46.34,46.35,46.14,46.29,77049.0,39.4392,39.4477,39.269,39.3966,77049.0
2021-08-10 15:00:00,46.29,46.29,46.11,46.17,67821.0,39.3966,39.3966,39.2434,39.2945,67821.0
2021-08-10 15:30:00,46.16,46.17,45.92,45.97,191073.0,39.286,39.2945,39.0817,39.1243,191073.0
2021-08-11 09:30:00,46.13,46.31,46.04,46.23,60904.0,39.2604,39.4136,39.1838,39.3455,60904.0
2021-08-11 10:00:00,46.25,46.7,46.25,46.59,63346.0,39.3626,39.7456,39.3626,39.6519,63346.0
2021-08-11 10:30:00,46.58,46.64,46.41,46.63,59378.0,39.6434,39.6945,39.4987,39.686,59378.0
2021-08-11 11:00:00,46.61,46.65,46.44,46.52,71771.0,39.669,39.703,39.5243,39.5924,71771.0
2021-08-11 11:30:00,46.53,46.67,46.52,46.64,32155.0,39.6009,39.72,39.5924,39.6945,32155.0
2021-08-11 12:00:00,46.65,46.7,46.61,46.64,36778.0,39.703,39.7456,39.669,39.6945,36778.0
2021-08-11 12:30:00,46.64,46.69,46.52,46.66,33759.0,39.6945,39.737,39.5924,39.7115,33759.0
2021-08-11 13:00:00,46.66,46.7,46.61,46.62,35809.0,39.7115,39.7456,39.669,39.6775,35809.0
2021-08-11 13:30:00,46.61,46.74,46.56,46.62,38897.0,39.669,39.7796,39.6264,39.6775,38897.0
2021-08-11 14:00:00,46.62,46.63,46.57,46.59,21667.0,39.6775,39.686,39.6349,39.6519,21667.0
2021-08-11 14:30:00,46.59,46.66,46.57,46.63,35413.0,39.6519,39.7115,39.6349,39.686,35413.0
2021-08-11 15:00:00,46.63,46.86,46.6,46.66,104925.0,39.686,39.8817,39.6604,39.7115,104925.0
2021-08-11 15:30:00,46.67,46.74,46.61,46.72,125023.0,39.72,39.7796,39.669,39.7626,125023.0
2021-08-12 09:30:00,46.8,46.8,46.32,46.46,70050.0,39.8307,39.8307,39.4221,39.5413,70050.0
2021-08-12 10:00:00,46.51,46.55,46.31,46.32,23528.0,39.5839,39.6179,39.4136,39.4221,23528.0
2021-08-12 10:30:00,46.33,46.46,46.27,46.46,22066.0,39.4307,39.5413,39.3796,39.5413,22066.0
2021-08-12 11:00:00,46.47,46.49,46.3,46.44,33539.0,39.5498,39.5668,39.4051,39.5243,33539.0
2021-08-12 11:30:00,46.46,46.46,46.33,46.34,19627.0,39.5413,39.5413,39.4307,39.4392,19627.0
2021-08-12 12:00:00,46.34,46.49,46.34,46.46,24908.0,39.4392,39.5668,39.4392,39.5413,24908.0
2021-08-12 12:30:00,46.45,46.54,46.42,46.45,16019.0,39.5328,39.6094,39.5073,39.5328,16019.0
2021-08-12 13:00:00,46.46,46.47,46.41,46.44,18099.0,39.5413,39.5498,39.4987,39.5243,18099.0
2021-08-12 13:30:00,46.45,46.45,46.29,46.3,20244.0,39.5328,39.5328,39.3966,39.4051,20244.0
2021-08-12 14:00:00,46.31,46.38,46.3,46.37,25089.0,39.4136,39.4732,39.4051,39.4647,25089.0
2021-08-12 14:30:00,46.38,46.48,46.34,46.44,19549.0,39.4732,39.5583,39.4392,39.5243,19549.0
2021-08-12 15:00:00,46.44,46.49,46.37,46.39,30817.0,39.5243,39.5668,39.4647,39.4817,30817.0
2021-08-12 15:30:00,46.4,46.55,46.35,46.54,70930.0,39.4902,39.6179,39.4477,39.6094,70930.0
2021-08-13 09:30:00,46.56,46.68,46.4,46.42,65517.0,39.6264,39.7285,39.4902,39.5073,65517.0
2021-08-13 10:00:00,46.43,46.48,46.25,46.48,26943.0,39.5158,39.5583,39.3626,39.5583,26943.0
2021-08-13 10:30:00,46.47,46.52,46.4,46.48,21561.0,39.5498,39.5924,39.4902,39.5583,21561.0
2021-08-13 11:00:00,46.46,46.48,46.37,46.44,28316.0,39.5413,39.5583,39.4647,39.5243,28316.0
2021-08-13 11:30:00,46.44,46.55,46.43,46.48,20785.0,39.5243,39.6179,39.5158,39.5583,20785.0
2021-08-13 12:00:00,46.49,46.49,46.39,46.4,23329.0,39.5668,39.5668,39.4817,39.4902,23329.0
2021-08-13 12:30:00,46.41,46.43,46.32,46.33,22800.0,39.4987,39.5158,39.4221,39.4307,22800.0
2021-08-13 13:00:00,46.35,46.36,46.24,46.24,43596.0,39.4477,39.4562,39.3541,39.3541,43596.0
2021-08-13 13:30:00,46.24,46.3,46.15,46.22,52311.0,39.3541,39.4051,39.2775,39.337,52311.0
2021-08-13 14:00:00,46.21,46.23,46.13,46.16,37506.0,39.3285,39.3455,39.2604,39.286,37506.0
2021-08-13 14:30:00,46.14,46.15,46.06,46.11,37019.0,39.269,39.2775,39.2009,39.2434,37019.0
2021-08-13 15:00:00,46.13,46.17,46.01,46.03,72687.0,39.2604,39.2945,39.1583,39.1753,72687.0
2021-08-13 15:30:00,46.02,46.14,46.0,46.1,181396.0,39.1668,39.269,39.1498,39.2349,181396.0
2021-08-16 09:30:00,46.11,46.17,45.43,45.77,129757.0,39.2434,39.2945,38.6647,38.954,129757.0
2021-08-16 10:00:00,45.79,46.12,45.69,45.89,35988.0,38.9711,39.2519,38.886,39.0562,35988.0
2021-08-16 10:30:00,45.92,45.99,45.81,45.93,57001.0,39.0817,39.1413,38.9881,39.0902,57001.0
2021-08-16 11:00:00,45.96,45.98,45.88,45.9,66899.0,39.1158,39.1328,39.0477,39.0647,66899.0
2021-08-16 11:30:00,45.91,45.93,45.66,45.73,50323.0,39.0732,39.0902,38.8604,38.92,50323.0
2021-08-16 12:00:00,45.74,45.84,45.68,45.75,37989.0,38.9285,39.0136,38.8775,38.937,37989.0
2021-08-16 12:30:00,45.76,45.78,45.7,45.71,31367.0,38.9455,38.9626,38.8945,38.903,31367.0
2021-08-16 13:00:00,45.71,45.79,45.7,45.76,25636.0,38.903,38.9711,38.8945,38.9455,25636.0
2021-08-16 13:30:00,45.77,45.81,45.72,45.76,19111.0,38.954,38.9881,38.9115,38.9455,19111.0
2021-08-16 14:00:00,45.76,45.9,45.75,45.89,20241.0,38.9455,39.0647,38.937,39.0562,20241.0
2021-08-16 14:30:00,45.88,45.89,45.78,45.81,36647.0,39.0477,39.0562,38.9626,38.9881,36647.0
2021-08-16 15:00:00,45.78,45.84,45.75,45.81,35647.0,38.9626,39.0136,38.937,38.9881,35647.0
2021-08-16 15:30:00,45.8,45.9,45.78,45.84,102958.0,38.9796,39.0647,38.9626,39.0136,102958.0
2021-08-17 09:30:00,45.6,45.73,45.39,45.41,123684.0,38.8094,38.92,38.6306,38.6477,123684.0
2021-08-17 10:00:00,45.4,45.59,45.34,45.53,41520.0,38.6391,38.8009,38.5881,38.7498,41520.0
2021-08-17 10:30:00,45.52,45.56,45.37,45.53,36030.0,38.7413,38.7753,38.6136,38.7498,36030.0
2021-08-17 11:00:00,45.55,45.67,45.49,45.64,41079.0,38.7668,38.8689,38.7157,38.8434,41079.0
2021-08-17 11:30:00,45.64,45.64,45.42,45.43,19941.0,38.8434,38.8434,38.6562,38.6647,19941.0
2021-08-17 12:00:00,45.43,45.45,45.29,45.32,26825.0,38.6647,38.6817,38.5455,38.5711,26825.0
2021-08-17 12:30:00,45.31,45.31,45.03,45.11,49476.0,38.5626,38.5626,38.3242,38.3923,49476.0
2021-08-17 13:00:00,45.1,45.35,45.1,45.28,30604.0,38.3838,38.5966,38.3838,38.537,30604.0
2021-08-17 13:30:00,45.29,45.32,45.19,45.32,23060.0,38.5455,38.5711,38.4604,38.5711,23060.0
2021-08-17 14:00:00,45.34,45.42,45.27,45.29,47123.0,38.5881,38.6562,38.5285,38.5455,47123.0
2021-08-17 14:30:00,45.29,45.4,45.19,45.4,32995.0,38.5455,38.6391,38.4604,38.6391,32995.0
2021-08-17 15:00:00,45.4,45.5,45.38,45.48,30096.0,38.6391,38.7243,38.6221,38.7072,30096.0
2021-08-17 15:30:00,45.47,45.69,45.46,45.63,128868.0,38.6987,38.886,38.6902,38.8349,128868.0
2021-08-18 09:30:00,45.47,45.47,45.02,45.07,81932.0,38.6987,38.6987,38.3157,38.3583,81932.0
2021-08-18 10:00:00,45.06,45.32,45.03,45.17,70044.0,38.3498,38.5711,38.3242,38.4434,70044.0
2021-08-18 10:30:00,45.18,45.29,45.14,45.18,69182.0,38.4519,38.5455,38.4179,38.4519,69182.0
2021-08-18 11:00:00,45.15,45.19,45.03,45.13,99113.0,38.4264,38.4604,38.3242,38.4094,99113.0
2021-08-18 11:30:00,45.13,45.17,44.95,44.99,62648.0,38.4094,38.4434,38.2562,38.2902,62648.0
2021-08-18 12:00:00,44.99,45.12,44.97,45.11,55574.0,38.2902,38.4008,38.2732,38.3923,55574.0
2021-08-18 12:30:00,45.11,45.19,45.07,45.19,50866.0,38.3923,38.4604,38.3583,38.4604,50866.0
2021-08-18 13:00:00,45.19,45.19,45.09,45.16,45259.0,38.4604,38.4604,38.3753,38.4349,45259.0
2021-08-18 13:30:00,45.17,45.19,45.11,45.11,28976.0,38.4434,38.4604,38.3923,38.3923,28976.0
2021-08-18 14:00:00,45.11,45.27,45.06,45.27,40843.0,38.3923,38.5285,38.3498,38.5285,40843.0
2021-08-18 14:30:00,45.27,45.38,45.27,45.37,42459.0,38.5285,38.6221,38.5285,38.6136,42459.0
2021-08-18 15:00:00,45.36,45.45,45.26,45.29,55341.0,38.6051,38.6817,38.52,38.5455,55341.0
2021-08-18 15:30:00,45.29,45.43,45.15,45.29,144698.0,38.5455,38.6647,38.4264,38.5455,144698.0
2021-08-19 09:30:00,45.14,45.9,45.12,45.88,79587.0,38.4179,39.0647,38.4008,39.0477,79587.0
2021-08-19 10:00:00,45.86,46.02,45.71,45.72,66915.0,39.0306,39.1668,38.903,38.9115,66915.0
2021-08-19 10:30:00,45.72,45.72,45.49,45.67,38674.0,38.9115,38.9115,38.7157,38.8689,38674.0
2021-08-19 11:00:00,45.66,45.66,45.43,45.47,37956.0,38.8604,38.8604,38.6647,38.6987,37956.0
2021-08-19 11:30:00,45.47,45.57,45.4,45.55,37244.0,38.6987,38.7838,38.6391,38.7668,37244.0
2021-08-19 12:00:00,45.55,45.59,45.43,45.56,34095.0,38.7668,38.8009,38.6647,38.7753,34095.0
2021-08-19 12:30:00,45.54,45.74,45.53,45.74,44729.0,38.7583,38.9285,38.7498,38.9285,44729.0
2021-08-19 13:00:00,45.71,45.71,45.48,45.48,56704.0,38.903,38.903,38.7072,38.7072,56704.0
2021-08-19 13:30:00,45.5,45.59,45.41,45.42,24852.0,38.7243,38.8009,38.6477,38.6562,24852.0
2021-08-19 14:00:00,45.43,45.52,45.34,45.43,39099.0,38.6647,38.7413,38.5881,38.6647,39099.0
2021-08-19 14:30:00,45.41,45.59,45.34,45.52,49286.0,38.6477,38.8009,38.5881,38.7413,49286.0
2021-08-19 15:00:00,45.5,45.72,45.5,45.68,63848.0,38.7243,38.9115,38.7243,38.8775,63848.0
2021-08-19 15:30:00,45.71,45.81,45.63,45.78,179654.0,38.903,38.9881,38.8349,38.9626,179654.0
2021-08-20 09:30:00,45.7,45.76,45.42,45.73,73120.0,38.8945,38.9455,38.6562,38.92,73120.0
2021-08-20 10:00:00,45.71,45.86,45.65,45.77,41981.0,38.903,39.0306,38.8519,38.954,41981.0
2021-08-20 10:30:00,45.76,45.81,45.62,45.68,38975.0,38.9455,38.9881,38.8264,38.8775,38975.0
2021-08-20 11:00:00,45.69,45.7,45.54,45.54,22464.0,38.886,38.8945,38.7583,38.7583,22464.0
2021-08-20 11:30:00,45.58,45.73,45.58,45.73,23448.0,38.7923,38.92,38.7923,38.92,23448.0
2021-08-20 12:00:00,45.73,45.79,45.68,45.79,37657.0,38.92,38.9711,38.8775,38.9711,37657.0
2021-08-20 12:30:00,45.78,45.88,45.76,45.83,31307.0,38.9626,39.0477,38.9455,39.0051,31307.0
2021-08-20 13:00:00,45.85,45.96,45.85,45.88,56940.0,39.0221,39.1158,39.0221,39.0477,56940.0
2021-08-20 13:30:00,45.88,45.93,45.86,45.88,34600.0,39.0477,39.0902,39.0306,39.0477,34600.0
2021-08-20 14:00:00,45.9,45.91,45.76,45.79,36305.0,39.0647,39.0732,38.9455,38.9711,36305.0
2021-08-20 14:30:00,45.79,45.87,45.76,45.83,38734.0,38.9711,39.0392,38.9455,39.0051,38734.0
2021-08-20 15:00:00,45.81,45.88,45.8,45.87,43810.0,38.9881,39.0477,38.9796,39.0392,43810.0
2021-08-20 15:30:00,45.85,45.88,45.66,45.68,110476.0,39.0221,39.0477,38.8604,38.8775,110476.0
2021-08-23 09:30:00,45.9,45.96,45.68,45.85,53976.0,39.0647,39.1158,38.8775,39.0221,53976.0
2021-08-23 10:00:00,45.85,45.95,45.76,45.84,54331.0,39.0221,39.1072,38.9455,39.0136,54331.0
2021-08-23 10:30:00,45.83,45.84,45.67,45.74,38550.0,39.0051,39.0136,38.8689,38.9285,38550.0
2021-08-23 11:00:00,45.74,45.79,45.68,45.7,25313.0,38.9285,38.9711,38.8775,38.8945,25313.0
2021-08-23 11:30:00,45.71,45.78,45.64,45.68,36536.0,38.903,38.9626,38.8434,38.8775,36536.0
2021-08-23 12:00:00,45.68,45.71,45.62,45.64,44703.0,38.8775,38.903,38.8264,38.8434,44703.0
2021-08-23 12:30:00,45.64,45.74,45.62,45.73,31794.0,38.8434,38.9285,38.8264,38.92,31794.0
2021-08-23 13:00:00,45.74,45.85,45.71,45.72,31356.0,38.9285,39.0221,38.903,38.9115,31356.0
2021-08-23 13:30:00,45.72,45.78,45.68,45.76,48871.0,38.9115,38.9626,38.8775,38.9455,48871.0
2021-08-23 14:00:00,45.76,45.84,45.73,45.75,43462.0,38.9455,39.0136,38.92,38.937,43462.0
2021-08-23 14:30:00,45.75,45.78,45.65,45.78,47972.0,38.937,38.9626,38.8519,38.9626,47972.0
2021-08-23 15:00:00,45.78,45.86,45.77,45.86,63109.0,38.9626,39.0306,38.954,39.0306,63109.0
2021-08-23 15:30:00,45.87,45.95,45.81,45.88,200622.0,39.0392,39.1072,38.9881,39.0477,200622.0
2021-08-24 09:30:00,46.0,46.32,45.78,45.96,124573.0,39.1498,39.4221,38.9626,39.1158,124573.0
2021-08-24 10:00:00,45.98,46.0,45.74,45.92,44280.0,39.1328,39.1498,38.9285,39.0817,44280.0
2021-08-24 10:30:00,45.91,45.96,45.77,45.96,44386.0,39.0732,39.1158,38.954,39.1158,44386.0
2021-08-24 11:00:00,45.94,46.02,45.73,45.81,38275.0,39.0987,39.1668,38.92,38.9881,38275.0
2021-08-24 11:30:00,45.75,45.81,45.72,45.76,32889.0,38.937,38.9881,38.9115,38.9455,32889.0
2021-08-24 12:00:00,45.76,45.92,45.75,45.86,37145.0,38.9455,39.0817,38.937,39.0306,37145.0
2021-08-24 12:30:00,45.86,45.89,45.74,45.8,114321.0,39.0306,39.0562,38.9285,38.9796,114321.0
2021-08-24 13:00:00,45.81,45.93,45.77,45.86,33404.0,38.9881,39.0902,38.954,39.0306,33404.0
2021-08-24 13:30:00,45.83,45.87,45.77,45.87,17198.0,39.0051,39.0392,38.954,39.0392,17198.0
2021-08-24 14:00:00,45.87,45.88,45.8,45.81,25379.0,39.0392,39.0477,38.9796,38.9881,25379.0
2021-08-24 14:30:00,45.8,45.88,45.8,45.85,22340.0,38.9796,39.0477,38.9796,39.0221,22340.0
2021-08-24 15:00:00,45.85,45.86,45.75,45.81,35521.0,39.0221,39.0306,38.937,38.9881,35521.0
2021-08-24 15:30:00,45.8,45.83,45.7,45.79,132916.0,38.9796,39.0051,38.8945,38.9711,132916.0
2021-08-25 09:30:00,45.75,45.79,45.46,45.78,59595.0,38.937,38.9711,38.6902,38.9626,59595.0
2021-08-25 10:00:00,45.81,45.89,45.73,45.83,30410.0,38.9881,39.0562,38.92,39.0051,30410.0
2021-08-25 10:30:00,45.82,46.0,45.8,45.98,19587.0,38.9966,39.1498,38.9796,39.1328,19587.0
2021-08-25 11:00:00,45.99,46.01,45.9,45.92,19421.0,39.1413,39.1583,39.0647,39.0817,19421.0
2021-08-25 11:30:00,45.91,45.92,45.87,45.91,29025.0,39.0732,39.0817,39.0392,39.0732,29025.0
2021-08-25 12:00:00,45.91,45.96,45.9,45.91,20599.0,39.0732,39.1158,39.0647,39.0732,20599.0
2021-08-25 12:30:00,45.92,45.93,45.83,45.86,16341.0,39.0817,39.0902,39.0051,39.0306,16341.0
2021-08-25 13:00:00,45.86,45.97,45.86,45.93,49158.0,39.0306,39.1243,39.0306,39.0902,49158.0
2021-08-25 13:30:00,45.92,45.95,45.9,45.91,20424.0,39.0817,39.1072,39.0647,39.0732,20424.0
2021-08-25 14:00:00,45.91,46.0,45.91,45.99,52661.0,39.0732,39.1498,39.0732,39.1413,52661.0
2021-08-25 14:30:00,46.01,46.08,45.93,46.03,52822.0,39.1583,39.2179,39.0902,39.1753,52822.0
2021-08-25 15:00:00,46.03,46.14,46.03,46.08,42129.0,39.1753,39.269,39.1753,39.2179,42129.0
2021-08-25 15:30:00,46.08,46.13,45.84,45.87,128130.0,39.2179,39.2604,39.0136,39.0392,128130.0
2021-08-26 09:30:00,45.87,46.12,45.83,45.9,39342.0,39.0392,39.2519,39.0051,39.0647,39342.0
2021-08-26 10:00:00,45.88,45.96,45.79,45.89,32503.0,39.0477,39.1158,38.9711,39.0562,32503.0
2021-08-26 10:30:00,45.9,45.95,45.67,45.7,45470.0,39.0647,39.1072,38.8689,38.8945,45470.0
2021-08-26 11:00:00,45.71,45.96,45.7,45.94,31817.0,38.903,39.1158,38.8945,39.0987,31817.0
2021-08-26 11:30:00,45.92,45.97,45.87,45.93,18828.0,39.0817,39.1243,39.0392,39.0902,18828.0
2021-08-26 12:00:00,45.94,45.99,45.87,45.89,22923.0,39.0987,39.1413,39.0392,39.0562,22923.0
2021-08-26 12:30:00,45.88,45.9,45.82,45.86,22067.0,39.0477,39.0647,38.9966,39.0306,22067.0
2021-08-26 13:00:00,45.87,45.92,45.81,45.87,23490.0,39.0392,39.0817,38.9881,39.0392,23490.0
2021-08-26 13:30:00,45.88,45.88,45.78,45.81,17092.0,39.0477,39.0477,38.9626,38.9881,17092.0
2021-08-26 14:00:00,45.8,45.82,45.71,45.78,26361.0,38.9796,38.9966,38.903,38.9626,26361.0
2021-08-26 14:30:00,45.8,45.8,45.73,45.76,28841.0,38.9796,38.9796,38.92,38.9455,28841.0
2021-08-26 15:00:00,45.78,45.84,45.71,45.71,39025.0,38.9626,39.0136,38.903,38.903,39025.0
2021-08-26 15:30:00,45.71,45.82,45.68,45.81,162444.0,38.903,38.9966,38.8775,38.9881,162444.0
2021-08-27 09:30:00,46.0,46.13,45.86,45.9,40378.0,39.1498,39.2604,39.0306,39.0647,40378.0
2021-08-27 10:00:00,45.89,46.35,45.8,46.33,112926.0,39.0562,39.4477,38.9796,39.4307,112926.0
2021-08-27 10:30:00,46.32,46.38,46.2,46.25,34373.0,39.4221,39.4732,39.32,39.3626,34373.0
2021-08-27 11:00:00,46.23,46.45,46.22,46.45,51910.0,39.3455,39.5328,39.337,39.5328,51910.0
2021-08-27 11:30:00,46.46,46.7,46.38,46.69,108515.0,39.5413,39.7456,39.4732,39.737,108515.0
2021-08-27 12:00:00,46.7,46.71,46.55,46.57,60318.0,39.7456,39.7541,39.6179,39.6349,60318.0
2021-08-27 12:30:00,46.56,46.6,46.47,46.54,39411.0,39.6264,39.6604,39.5498,39.6094,39411.0
2021-08-27 13:00:00,46.53,46.54,46.47,46.51,23252.0,39.6009,39.6094,39.5498,39.5839,23252.0
2021-08-27 13:30:00,46.52,46.64,46.5,46.63,44068.0,39.5924,39.6945,39.5753,39.686,44068.0
2021-08-27 14:00:00,46.62,46.62,46.54,46.58,98942.0,39.6775,39.6775,39.6094,39.6434,98942.0
2021-08-27 14:30:00,46.58,46.58,46.45,46.45,22696.0,39.6434,39.6434,39.5328,39.5328,22696.0
2021-08-27 15:00:00,46.45,46.54,46.41,46.43,43670.0,39.5328,39.6094,39.4987,39.5158,43670.0
2021-08-27 15:30:00,46.41,46.44,46.34,46.37,102862.0,39.4987,39.5243,39.4392,39.4647,102862.0
2021-08-30 09:30:00,46.4,46.5,46.03,46.28,59203.0,39.4902,39.5753,39.1753,39.3881,59203.0
2021-08-30 10:00:00,46.27,46.5,46.25,46.46,30600.0,39.3796,39.5753,39.3626,39.5413,30600.0
2021-08-30 10:30:00,46.44,46.68,46.4,46.62,35836.0,39.5243,39.7285,39.4902,39.6775,35836.0
2021-08-30 11:00:00,46.6,46.65,46.52,46.65,19925.0,39.6604,39.703,39.5924,39.703,19925.0
2021-08-30 11:30:00,46.65,46.68,46.46,46.5,51959.0,39.703,39.7285,39.5413,39.5753,51959.0
2021-08-30 12:00:00,46.5,46.52,46.44,46.47,22679.0,39.5753,39.5924,39.5243,39.5498,22679.0
2021-08-30 12:30:00,46.46,46.52,46.43,46.51,22844.0,39.5413,39.5924,39.5158,39.5839,22844.0
2021-08-30 13:00:00,46.5,46.51,46.42,46.49,20584.0,39.5753,39.5839,39.5073,39.5668,20584.0
2021-08-30 13:30:00,46.49,46.65,46.48,46.63,25986.0,39.5668,39.703,39.5583,39.686,25986.0
2021-08-30 14:00:00,46.64,46.72,46.58,46.64,48690.0,39.6945,39.7626,39.6434,39.6945,48690.0
2021-08-30 14:30:00,46.62,46.66,46.58,46.61,27292.0,39.6775,39.7115,39.6434,39.669,27292.0
2021-08-30 15:00:00,46.61,46.62,46.52,46.54,43622.0,39.669,39.6775,39.5924,39.6094,43622.0
2021-08-30 15:30:00,46.55,46.69,46.51,46.69,224386.0,39.6179,39.737,39.5839,39.737,224386.0
2021-08-31 09:30:00,46.62,47.37,46.57,47.04,264241.0,39.6775,40.3158,39.6349,40.0349,264241.0
2021-08-31 10:00:00,47.05,47.35,46.97,47.21,85620.0,40.0434,40.2988,39.9753,40.1796,85620.0
2021-08-31 10:30:00,47.21,47.55,47.2,47.53,72353.0,40.1796,40.469,40.1711,40.452,72353.0
2021-08-31 11:00:00,47.51,47.64,47.37,47.64,103735.0,40.4349,40.5456,40.3158,40.5456,103735.0
2021-08-31 11:30:00,47.64,47.78,47.56,47.6,81867.0,40.5456,40.6647,40.4775,40.5115,81867.0
2021-08-31 12:00:00,47.61,47.68,47.6,47.64,50997.0,40.52,40.5796,40.5115,40.5456,50997.0
2021-08-31 12:30:00,47.64,47.76,47.6,47.61,62070.0,40.5456,40.6477,40.5115,40.52,62070.0
2021-08-31 13:00:00,47.64,47.64,47.28,47.47,88983.0,40.5456,40.5456,40.2392,40.4009,88983.0
2021-08-31 13:30:00,47.47,47.59,47.45,47.59,36401.0,40.4009,40.503,40.3839,40.503,36401.0
2021-08-31 14:00:00,47.61,47.66,47.54,47.59,54963.0,40.52,40.5626,40.4605,40.503,54963.0
2021-08-31 14:30:00,47.6,47.64,47.5,47.61,70211.0,40.5115,40.5456,40.4264,40.52,70211.0
2021-08-31 15:00:00,47.61,47.61,47.49,47.6,64238.0,40.52,40.52,40.4179,40.5115,64238.0
2021-08-31 15:30:00,47.59,47.82,47.54,47.75,409378.0,40.503,40.6988,40.4605,40.6392,409378.0
2021-09-01 09:30:00,47.76,48.0,47.49,47.67,120319.0,40.6477,40.852,40.4179,40.5711,120319.0
2021-09-01 10:00:00,47.69,47.86,47.64,47.68,31750.0,40.5881,40.7328,40.5456,40.5796,31750.0
2021-09-01 10:30:00,47.67,47.77,47.55,47.76,41750.0,40.5711,40.6562,40.469,40.6477,41750.0
2021-09-01 11:00:00,47.75,47.98,47.75,47.94,52108.0,40.6392,40.8349,40.6392,40.8009,52108.0
2021-09-01 11:30:00,47.94,48.1,47.89,48.01,92181.0,40.8009,40.9371,40.7583,40.8605,92181.0
2021-09-01 12:00:00,48.01,48.2,47.98,48.06,80651.0,40.8605,41.0222,40.8349,40.903,80651.0
2021-09-01 12:30:00,48.05,48.31,48.05,48.31,47716.0,40.8945,41.1158,40.8945,41.1158,47716.0
2021-09-01 13:00:00,48.32,48.4,48.23,48.29,68073.0,41.1243,41.1924,41.0477,41.0988,68073.0
2021-09-01 13:30:00,48.28,48.28,48.17,48.22,89598.0,41.0903,41.0903,40.9966,41.0392,89598.0
2021-09-01 14:00:00,48.23,48.27,48.2,48.24,53407.0,41.0477,41.0818,41.0222,41.0562,53407.0
2021-09-01 14:30:00,48.24,48.26,48.19,48.19,52591.0,41.0562,41.0732,41.0137,41.0137,52591.0
2021-09-01 15:00:00,48.19,48.19,48.05,48.19,84064.0,41.0137,41.0137,40.8945,41.0137,84064.0
2021-09-01 15:30:00,48.19,48.38,48.14,48.37,278209.0,41.0137,41.1754,40.9711,41.1669,278209.0
2021-09-02 09:30:00,48.58,48.88,48.57,48.78,209561.0,41.3456,41.6009,41.3371,41.5158,209561.0
2021-09-02 10:00:00,48.75,48.8,48.59,48.65,61021.0,41.4903,41.5328,41.3541,41.4052,61021.0
2021-09-02 10:30:00,48.64,48.7,48.11,48.22,165492.0,41.3967,41.4477,40.9456,41.0392,165492.0
2021-09-02 11:00:00,48.22,48.54,48.21,48.47,63281.0,41.0392,41.3115,41.0307,41.252,63281.0
2021-09-02 11:30:00,48.47,48.66,48.44,48.64,64217.0,41.252,41.4137,41.2264,41.3967,64217.0
2021-09-02 12:00:00,48.65,48.81,48.62,48.78,88151.0,41.4052,41.5413,41.3796,41.5158,88151.0
2021-09-02 12:30:00,48.79,48.86,48.72,48.86,52907.0,41.5243,41.5839,41.4647,41.5839,52907.0
2021-09-02 13:00:00,48.86,48.92,48.84,48.91,30950.0,41.5839,41.635,41.5669,41.6264,30950.0
2021-09-02 13:30:00,48.91,48.95,48.86,48.93,35035.0,41.6264,41.6605,41.5839,41.6435,35035.0
2021-09-02 14:00:00,48.91,49.11,48.91,49.05,92373.0,41.6264,41.7967,41.6264,41.7456,92373.0
2021-09-02 14:30:00,49.08,49.27,49.05,49.15,114869.0,41.7711,41.9328,41.7456,41.8307,114869.0
2021-09-02 15:00:00,49.16,49.2,49.1,49.16,84949.0,41.8392,41.8733,41.7882,41.8392,84949.0
2021-09-02 15:30:00,49.17,49.45,49.17,49.43,275280.0,41.8477,42.086,41.8477,42.069,275280.0
2021-09-03 09:30:00,49.58,49.58,48.71,48.93,112192.0,42.1967,42.1967,41.4562,41.6435,112192.0
2021-09-03 10:00:00,49.0,49.08,48.88,49.03,82143.0,41.703,41.7711,41.6009,41.7286,82143.0
2021-09-03 10:30:00,49.03,49.04,48.88,49.01,70302.0,41.7286,41.7371,41.6009,41.7116,70302.0
2021-09-03 11:00:00,49.02,49.02,48.88,48.96,44993.0,41.7201,41.7201,41.6009,41.669,44993.0
2021-09-03 11:30:00,48.96,49.09,48.91,48.94,36951.0,41.669,41.7796,41.6264,41.652,36951.0
2021-09-03 12:00:00,48.96,49.14,48.93,49.13,36862.0,41.669,41.8222,41.6435,41.8137,36862.0
2021-09-03 12:30:00,49.14,49.23,49.14,49.16,36942.0,41.8222,41.8988,41.8222,41.8392,36942.0
2021-09-03 13:00:00,49.16,49.35,49.16,49.33,49838.0,41.8392,42.0009,41.8392,41.9839,49838.0
2021-09-03 13:30:00,49.32,49.37,49.27,49.34,31554.0,41.9754,42.0179,41.9328,41.9924,31554.0
2021-09-03 14:00:00,49.33,49.39,49.15,49.21,57051.0,41.9839,42.035,41.8307,41.8818,57051.0
2021-09-03 14:30:00,49.2,49.33,49.18,49.3,52229.0,41.8733,41.9839,41.8562,41.9584,52229.0
2021-09-03 15:00:00,49.31,49.34,49.19,49.22,48348.0,41.9669,41.9924,41.8648,41.8903,48348.0
2021-09-03 15:30:00,49.23,49.44,49.19,49.38,164963.0,41.8988,42.0775,41.8648,42.0265,164963.0
2021-09-07 09:30:00,49.02,49.13,48.35,48.61,149015.0,41.7201,41.8137,41.1498,41.3711,149015.0
2021-09-07 10:00:00,48.62,48.65,48.21,48.34,118228.0,41.3796,41.4052,41.0307,41.1413,118228.0
2021-09-07 10:30:00,48.38,48.46,48.29,48.38,100678.0,41.1754,41.2435,41.0988,41.1754,100678.0
2021-09-07 11:00:00,48.38,48.44,48.05,48.14,94206.0,41.1754,41.2264,40.8945,40.9711,94206.0
2021-09-07 11:30:00,48.16,48.23,48.06,48.23,70062.0,40.9881,41.0477,40.903,41.0477,70062.0
2021-09-07 12:00:00,48.23,48.36,48.13,48.24,53732.0,41.0477,41.1584,40.9626,41.0562,53732.0
2021-09-07 12:30:00,48.24,48.33,48.16,48.21,56739.0,41.0562,41.1328,40.9881,41.0307,56739.0
2021-09-07 13:00:00,48.23,48.31,48.08,48.16,69604.0,41.0477,41.1158,40.9201,40.9881,69604.0
2021-09-07 13:30:00,48.17,48.22,48.14,48.17,29690.0,40.9966,41.0392,40.9711,40.9966,29690.0
2021-09-07 14:00:00,48.17,48.21,48.08,48.12,45892.0,40.9966,41.0307,40.9201,40.9541,45892.0
2021-09-07 14:30:00,48.13,48.36,48.11,48.33,61101.0,40.9626,41.1584,40.9456,41.1328,61101.0
2021-09-07 15:00:00,48.32,48.48,48.3,48.45,80173.0,41.1243,41.2605,41.1073,41.235,80173.0
2021-09-07 15:30:00,48.45,48.46,48.28,48.39,209892.0,41.235,41.2435,41.0903,41.1839,209892.0
2021-09-08 09:30:00,48.22,48.4,47.71,48.34,122408.0,41.0392,41.1924,40.6051,41.1413,122408.0
2021-09-08 10:00:00,48.37,48.56,48.35,48.53,76635.0,41.1669,41.3286,41.1498,41.303,76635.0
2021-09-08 10:30:00,48.53,48.6,48.23,48.41,63661.0,41.303,41.3626,41.0477,41.2009,63661.0
2021-09-08 11:00:00,48.43,48.53,48.3,48.46,67754.0,41.2179,41.303,41.1073,41.2435,67754.0
2021-09-08 11:30:00,48.47,48.47,48.24,48.25,31178.0,41.252,41.252,41.0562,41.0647,31178.0
2021-09-08 12:00:00,48.25,48.4,48.23,48.36,30602.0,41.0647,41.1924,41.0477,41.1584,30602.0
2021-09-08 12:30:00,48.37,48.39,48.31,48.35,15544.0,41.1669,41.1839,41.1158,41.1498,15544.0
2021-09-08 13:00:00,48.35,48.35,48.26,48.31,25517.0,41.1498,41.1498,41.0732,41.1158,25517.0
2021-09-08 13:30:00,48.31,48.35,48.26,48.34,21362.0,41.1158,41.1498,41.0732,41.1413,21362.0
2021-09-08 14:00:00,48.34,48.39,48.26,48.3,36378.0,41.1413,41.1839,41.0732,41.1073,36378.0
2021-09-08 14:30:00,48.31,48.5,48.29,48.48,28619.0,41.1158,41.2775,41.0988,41.2605,28619.0
2021-09-08 15:00:00,48.48,48.51,48.35,48.38,40991.0,41.2605,41.286,41.1498,41.1754,40991.0
2021-09-08 15:30:00,48.38,48.52,48.31,48.47,136956.0,41.1754,41.2945,41.1158,41.252,136956.0
2021-09-09 09:30:00,48.2,48.21,47.83,47.96,58766.0,41.0222,41.0307,40.7073,40.8179,58766.0
2021-09-09 10:00:00,47.96,48.08,47.82,47.91,43492.0,40.8179,40.9201,40.6988,40.7754,43492.0
2021-09-09 10:30:00,47.93,48.01,47.86,47.91,41823.0,40.7924,40.8605,40.7328,40.7754,41823.0
2021-09-09 11:00:00,47.9,47.95,47.83,47.85,38353.0,40.7669,40.8094,40.7073,40.7243,38353.0
2021-09-09 11:30:00,47.87,47.98,47.86,47.97,32460.0,40.7413,40.8349,40.7328,40.8264,32460.0
2021-09-09 12:00:00,47.96,47.96,47.75,47.91,61871.0,40.8179,40.8179,40.6392,40.7754,61871.0
2021-09-09 12:30:00,47.9,48.05,47.89,47.98,34195.0,40.7669,40.8945,40.7583,40.8349,34195.0
2021-09-09 13:00:00,47.97,48.14,47.96,48.05,23451.0,40.8264,40.9711,40.8179,40.8945,23451.0
2021-09-09 13:30:00,48.04,48.11,47.92,48.06,34486.0,40.886,40.9456,40.7839,40.903,34486.0
2021-09-09 14:00:00,48.05,48.1,47.94,47.99,45720.0,40.8945,40.9371,40.8009,40.8435,45720.0
2021-09-09 14:30:00,47.99,48.12,47.95,48.08,40815.0,40.8435,40.9541,40.8094,40.9201,40815.0
2021-09-09 15:00:00,48.08,48.17,48.01,48.02,42266.0,40.9201,40.9966,40.8605,40.869,42266.0
2021-09-09 15:30:00,48.0,48.0,47.81,47.84,146846.0,40.852,40.852,40.6903,40.7158,146846.0
2021-09-10 09:30:00,47.82,47.82,47.37,47.5,110125.0,40.6988,40.6988,40.3158,40.4264,110125.0
2021-09-10 10:00:00,47.5,47.57,47.4,47.51,86757.0,40.4264,40.486,40.3413,40.4349,86757.0
2021-09-10 10:30:00,47.52,47.67,47.33,47.43,75778.0,40.4434,40.5711,40.2817,40.3668,75778.0
2021-09-10 11:00:00,47.45,47.49,47.34,47.35,47929.0,40.3839,40.4179,40.2902,40.2988,47929.0
2021-09-10 11:30:00,47.33,47.37,47.27,47.36,56455.0,40.2817,40.3158,40.2307,40.3073,56455.0
2021-09-10 12:00:00,47.36,47.5,47.36,47.41,32642.0,40.3073,40.4264,40.3073,40.3498,32642.0
2021-09-10 12:30:00,47.4,47.47,47.38,47.41,33724.0,40.3413,40.4009,40.3243,40.3498,33724.0
2021-09-10 13:00:00,47.42,47.46,47.35,47.44,23604.0,40.3583,40.3924,40.2988,40.3754,23604.0
2021-09-10 13:30:00,47.45,47.5,47.42,47.42,31200.0,40.3839,40.4264,40.3583,40.3583,31200.0
2021-09-10 14:00:00,47.42,47.47,47.4,47.46,30865.0,40.3583,40.4009,40.3413,40.3924,30865.0
2021-09-10 14:30:00,47.45,47.5,47.43,47.43,38645.0,40.3839,40.4264,40.3668,40.3668,38645.0
2021-09-10 15:00:00,47.43,47.48,47.32,47.35,51744.0,40.3668,40.4094,40.2732,40.2988,51744.0
2021-09-10 15:30:00,47.35,47.35,47.01,47.02,196713.0,40.2988,40.2988,40.0094,40.0179,196713.0
2021-09-13 09:30:00,47.07,47.39,46.75,47.39,172301.0,40.0605,40.3328,39.7881,40.3328,172301.0
2021-09-13 10:00:00,47.4,47.5,47.23,47.48,72144.0,40.3413,40.4264,40.1966,40.4094,72144.0
2021-09-13 10:30:00,47.47,47.79,47.45,47.7,97149.0,40.4009,40.6732,40.3839,40.5966,97149.0
2021-09-13 11:00:00,47.7,47.75,47.44,47.59,61800.0,40.5966,40.6392,40.3754,40.503,61800.0
2021-09-13 11:30:00,47.58,47.63,47.38,47.41,89803.0,40.4945,40.5371,40.3243,40.3498,89803.0
2021-09-13 12:00:00,47.42,47.43,47.11,47.14,82757.0,40.3583,40.3668,40.0945,40.12,82757.0
2021-09-13 12:30:00,47.14,47.33,47.02,47.08,178128.0,40.12,40.2817,40.0179,40.069,178128.0
2021-09-13 13:00:00,47.12,47.21,47.05,47.19,30961.0,40.103,40.1796,40.0434,40.1626,30961.0
2021-09-13 13:30:00,47.19,47.31,47.17,47.31,35017.0,40.1626,40.2647,40.1456,40.2647,35017.0
2021-09-13 14:00:00,47.32,47.34,46.93,46.93,88837.0,40.2732,40.2902,39.9413,39.9413,88837.0
2021-09-13 14:30:00,46.94,47.11,46.88,47.07,87549.0,39.9498,40.0945,39.8988,40.0605,87549.0
2021-09-13 15:00:00,47.07,47.24,46.93,47.24,60397.0,40.0605,40.2051,39.9413,40.2051,60397.0
2021-09-13 15:30:00,47.24,47.33,47.13,47.19,211745.0,40.2051,40.2817,40.1115,40.1626,211745.0
2021-09-14 09:30:00,46.81,46.94,46.09,46.16,110406.0,40.3814,40.4936,39.7603,39.8207,110406.0
2021-09-14 10:00:00,46.17,46.35,46.05,46.19,83703.0,39.8293,39.9846,39.7258,39.8466,83703.0
2021-09-14 10:30:00,46.19,46.3,46.14,46.21,50546.0,39.8466,39.9415,39.8035,39.8638,50546.0
2021-09-14 11:00:00,46.2,46.26,46.0,46.05,81474.0,39.8552,39.907,39.6827,39.7258,81474.0
2021-09-14 11:30:00,46.05,46.06,45.84,45.86,58735.0,39.7258,39.7344,39.5447,39.5619,58735.0
2021-09-14 12:00:00,45.87,45.93,45.8,45.86,88286.0,39.5705,39.6223,39.5101,39.5619,88286.0
2021-09-14 12:30:00,45.85,45.85,45.61,45.7,109807.0,39.5533,39.5533,39.3462,39.4239,109807.0
2021-09-14 13:00:00,45.7,45.74,45.62,45.64,65991.0,39.4239,39.4584,39.3549,39.3721,65991.0
2021-09-14 13:30:00,45.65,45.68,45.59,45.64,67536.0,39.3807,39.4066,39.329,39.3721,67536.0
2021-09-14 14:00:00,45.63,45.65,45.48,45.51,47124.0,39.3635,39.3807,39.2341,39.26,47124.0
2021-09-14 14:30:00,45.5,45.5,45.37,45.44,56642.0,39.2513,39.2513,39.1392,39.1996,56642.0
2021-09-14 15:00:00,45.44,45.55,45.36,45.54,109092.0,39.1996,39.2945,39.1306,39.2859,109092.0
2021-09-14 15:30:00,45.54,45.55,45.41,45.45,256885.0,39.2859,39.2945,39.1737,39.2082,256885.0
2021-09-15 09:30:00,45.59,45.64,45.2,45.25,116264.0,39.329,39.3721,38.9925,39.0357,116264.0
2021-09-15 10:00:00,45.26,45.28,45.08,45.18,80665.0,39.0443,39.0616,38.889,38.9753,80665.0
2021-09-15 10:30:00,45.18,45.32,45.11,45.27,141492.0,38.9753,39.0961,38.9149,39.0529,141492.0
2021-09-15 11:00:00,45.28,45.31,45.15,45.27,90902.0,39.0616,39.0874,38.9494,39.0529,90902.0
2021-09-15 11:30:00,45.25,45.28,45.06,45.06,67368.0,39.0357,39.0616,38.8718,38.8718,67368.0
2021-09-15 12:00:00,45.06,45.23,45.02,45.18,82907.0,38.8718,39.0184,38.8373,38.9753,82907.0
2021-09-15 12:30:00,45.18,45.28,45.14,45.18,84802.0,38.9753,39.0616,38.9408,38.9753,84802.0
2021-09-15 13:00:00,45.17,45.41,45.15,45.4,121908.0,38.9667,39.1737,38.9494,39.1651,121908.0
2021-09-15 13:30:00,45.4,45.41,45.21,45.21,58305.0,39.1651,39.1737,39.0012,39.0012,58305.0
2021-09-15 14:00:00,45.23,45.26,45.04,45.11,53367.0,39.0184,39.0443,38.8545,38.9149,53367.0
2021-09-15 14:30:00,45.11,45.17,45.03,45.05,68080.0,38.9149,38.9667,38.8459,38.8631,68080.0
2021-09-15 15:00:00,45.04,45.28,45.03,45.27,64284.0,38.8545,39.0616,38.8459,39.0529,64284.0
2021-09-15 15:30:00,45.26,45.32,45.04,45.08,323891.0,39.0443,39.0961,38.8545,38.889,323891.0
2021-09-16 09:30:00,45.03,45.11,44.56,44.79,137630.0,38.8459,38.9149,38.4404,38.6389,137630.0
2021-09-16 10:00:00,44.78,44.79,44.51,44.59,72954.0,38.6302,38.6389,38.3973,38.4663,72954.0
2021-09-16 10:30:00,44.59,44.77,44.46,44.59,80027.0,38.4663,38.6216,38.3542,38.4663,80027.0
2021-09-16 11:00:00,44.59,44.77,44.53,44.68,71091.0,38.4663,38.6216,38.4146,38.544,71091.0
2021-09-16 11:30:00,44.69,44.82,44.66,44.76,51933.0,38.5526,38.6647,38.5267,38.613,51933.0
2021-09-16 12:00:00,44.77,44.92,44.76,44.86,45715.0,38.6216,38.751,38.613,38.6992,45715.0
2021-09-16 12:30:00,44.85,44.96,44.8,44.83,40062.0,38.6906,38.7855,38.6475,38.6734,40062.0
2021-09-16 13:00:00,44.83,44.84,44.77,44.81,43413.0,38.6734,38.682,38.6216,38.6561,43413.0
2021-09-16 13:30:00,44.79,44.87,44.72,44.86,50886.0,38.6389,38.7079,38.5785,38.6992,50886.0
2021-09-16 14:00:00,44.86,44.92,44.82,44.85,46319.0,38.6992,38.751,38.6647,38.6906,46319.0
2021-09-16 14:30:00,44.86,44.98,44.82,44.98,53338.0,38.6992,38.8028,38.6647,38.8028,53338.0
2021-09-16 15:00:00,44.97,45.07,44.87,44.87,163389.0,38.7941,38.8804,38.7079,38.7079,163389.0
2021-09-16 15:30:00,44.87,44.97,44.82,44.92,242776.0,38.7079,38.7941,38.6647,38.751,242776.0
2021-09-17 09:30:00,44.76,45.24,44.71,44.87,313103.0,38.613,39.0271,38.5698,38.7079,313103.0
2021-09-17 10:00:00,44.89,45.04,44.88,44.91,29716.0,38.7251,38.8545,38.7165,38.7424,29716.0
2021-09-17 10:30:00,44.9,44.9,44.76,44.89,25818.0,38.7337,38.7337,38.613,38.7251,25818.0
2021-09-17 11:00:00,44.87,45.04,44.82,44.89,37385.0,38.7079,38.8545,38.6647,38.7251,37385.0
2021-09-17 11:30:00,44.92,45.04,44.82,45.04,44739.0,38.751,38.8545,38.6647,38.8545,44739.0
2021-09-17 12:00:00,45.05,45.05,44.9,44.99,33664.0,38.8631,38.8631,38.7337,38.8114,33664.0
2021-09-17 12:30:00,44.98,45.1,44.96,45.04,35567.0,38.8028,38.9063,38.7855,38.8545,35567.0
2021-09-17 13:00:00,45.03,45.1,44.98,45.08,22368.0,38.8459,38.9063,38.8028,38.889,22368.0
2021-09-17 13:30:00,45.06,45.09,44.95,45.01,38895.0,38.8718,38.8977,38.7769,38.8286,38895.0
2021-09-17 14:00:00,45.01,45.04,44.95,44.98,39100.0,38.8286,38.8545,38.7769,38.8028,39100.0
2021-09-17 14:30:00,44.98,45.02,44.95,44.96,43752.0,38.8028,38.8373,38.7769,38.7855,43752.0
2021-09-17 15:00:00,44.97,45.03,44.88,44.94,51071.0,38.7941,38.8459,38.7165,38.7683,51071.0
2021-09-17 15:30:00,44.94,45.01,44.79,44.89,282930.0,38.7683,38.8286,38.6389,38.7251,282930.0
2021-09-20 09:30:00,44.35,44.6,44.15,44.38,174031.0,38.2593,38.4749,38.0867,38.2852,174031.0
2021-09-20 10:00:00,44.34,44.49,44.21,44.34,64054.0,38.2507,38.3801,38.1385,38.2507,64054.0
2021-09-20 10:30:00,44.33,44.48,44.22,44.43,119636.0,38.242,38.3714,38.1471,38.3283,119636.0
2021-09-20 11:00:00,44.41,44.59,44.36,44.5,51591.0,38.311,38.4663,38.2679,38.3887,51591.0
2021-09-20 11:30:00,44.52,44.52,44.36,44.38,50697.0,38.4059,38.4059,38.2679,38.2852,50697.0
2021-09-20 12:00:00,44.38,44.41,44.28,44.32,50582.0,38.2852,38.311,38.1989,38.2334,50582.0
2021-09-20 12:30:00,44.32,44.36,44.26,44.29,62818.0,38.2334,38.2679,38.1816,38.2075,62818.0
2021-09-20 13:00:00,44.29,44.32,44.05,44.22,92470.0,38.2075,38.2334,38.0005,38.1471,92470.0
2021-09-20 13:30:00,44.22,44.31,44.15,44.24,78964.0,38.1471,38.2248,38.0867,38.1644,78964.0
2021-09-20 14:00:00,44.24,44.28,44.11,44.15,61751.0,38.1644,38.1989,38.0522,38.0867,61751.0
2021-09-20 14:30:00,44.16,44.16,43.93,44.03,100293.0,38.0954,38.0954,37.897,37.9832,100293.0
2021-09-20 15:00:00,44.02,44.11,43.92,44.11,110755.0,37.9746,38.0522,37.8883,38.0522,110755.0
2021-09-20 15:30:00,44.09,44.43,44.03,44.37,187279.0,38.035,38.3283,37.9832,38.2765,187279.0
2021-09-21 09:30:00,44.44,44.8,44.38,44.59,132236.0,38.3369,38.6475,38.2852,38.4663,132236.0
2021-09-21 10:00:00,44.58,44.7,44.47,44.68,167765.0,38.4577,38.5612,38.3628,38.544,167765.0
2021-09-21 10:30:00,44.66,44.68,44.22,44.28,93661.0,38.5267,38.544,38.1471,38.1989,93661.0
2021-09-21 11:00:00,44.26,44.28,44.16,44.24,48008.0,38.1816,38.1989,38.0954,38.1644,48008.0
2021-09-21 11:30:00,44.24,44.39,44.22,44.37,52708.0,38.1644,38.2938,38.1471,38.2765,52708.0
2021-09-21 12:00:00,44.37,44.62,44.37,44.53,38339.0,38.2765,38.4922,38.2765,38.4146,38339.0
2021-09-21 12:30:00,44.53,44.56,44.44,44.49,54305.0,38.4146,38.4404,38.3369,38.3801,54305.0
2021-09-21 13:00:00,44.49,44.5,44.35,44.39,33466.0,38.3801,38.3887,38.2593,38.2938,33466.0
2021-09-21 13:30:00,44.41,44.47,44.35,44.38,34154.0,38.311,38.3628,38.2593,38.2852,34154.0
2021-09-21 14:00:00,44.39,44.45,44.37,44.38,40201.0,38.2938,38.3455,38.2765,38.2852,40201.0
2021-09-21 14:30:00,44.37,44.61,44.37,44.56,32142.0,38.2765,38.4836,38.2765,38.4404,32142.0
2021-09-21 15:00:00,44.55,44.78,44.54,44.7,37160.0,38.4318,38.6302,38.4232,38.5612,37160.0
2021-09-21 15:30:00,44.71,44.73,44.46,44.47,201155.0,38.5698,38.5871,38.3542,38.3628,201155.0
2021-09-22 09:30:00,44.79,44.99,44.73,44.99,71574.0,38.6389,38.8114,38.5871,38.8114,71574.0
2021-09-22 10:00:00,44.99,45.06,44.82,44.89,151543.0,38.8114,38.8718,38.6647,38.7251,151543.0
2021-09-22 10:30:00,44.91,45.0,44.79,44.86,52079.0,38.7424,38.82,38.6389,38.6992,52079.0
2021-09-22 11:00:00,44.87,44.98,44.85,44.92,65434.0,38.7079,38.8028,38.6906,38.751,65434.0
2021-09-22 11:30:00,44.91,44.92,44.77,44.77,114747.0,38.7424,38.751,38.6216,38.6216,114747.0
2021-09-22 12:00:00,44.77,44.87,44.77,44.84,53135.0,38.6216,38.7079,38.6216,38.682,53135.0
2021-09-22 12:30:00,44.85,44.9,44.77,44.8,77636.0,38.6906,38.7337,38.6216,38.6475,77636.0
2021-09-22 13:00:00,44.8,44.81,44.69,44.73,38484.0,38.6475,38.6561,38.5526,38.5871,38484.0
2021-09-22 13:30:00,44.72,44.84,44.7,44.8,37854.0,38.5785,38.682,38.5612,38.6475,37854.0
2021-09-22 14:00:00,44.79,44.98,44.71,44.96,146276.0,38.6389,38.8028,38.5698,38.7855,146276.0
2021-09-22 14:30:00,44.95,44.98,44.71,44.78,124571.0,38.7769,38.8028,38.5698,38.6302,124571.0
2021-09-22 15:00:00,44.75,44.9,44.71,44.87,146902.0,38.6043,38.7337,38.5698,38.7079,146902.0
2021-09-22 15:30:00,44.86,44.87,44.7,44.75,122015.0,38.6992,38.7079,38.5612,38.6043,122015.0
2021-09-23 09:30:00,44.9,45.34,44.7,45.11,112582.0,38.7337,39.1133,38.5612,38.9149,112582.0
2021-09-23 10:00:00,45.09,45.27,44.97,45.08,124555.0,38.8977,39.0529,38.7941,38.889,124555.0
2021-09-23 10:30:00,45.06,45.08,44.84,44.97,87101.0,38.8718,38.889,38.682,38.7941,87101.0
2021-09-23 11:00:00,44.97,45.06,44.8,44.81,55998.0,38.7941,38.8718,38.6475,38.6561,55998.0
2021-09-23 11:30:00,44.81,44.84,44.64,44.69,74303.0,38.6561,38.682,38.5095,38.5526,74303.0
2021-09-23 12:00:00,44.69,44.88,44.61,44.87,57965.0,38.5526,38.7165,38.4836,38.7079,57965.0
2021-09-23 12:30:00,44.87,44.9,44.81,44.87,47814.0,38.7079,38.7337,38.6561,38.7079,47814.0
2021-09-23 13:00:00,44.87,44.95,44.85,44.85,49486.0,38.7079,38.7769,38.6906,38.6906,49486.0
2021-09-23 13:30:00,44.85,44.97,44.84,44.92,39504.0,38.6906,38.7941,38.682,38.751,39504.0
2021-09-23 14:00:00,44.93,44.99,44.87,44.88,49005.0,38.7596,38.8114,38.7079,38.7165,49005.0
2021-09-23 14:30:00,44.88,44.92,44.84,44.88,51839.0,38.7165,38.751,38.682,38.7165,51839.0
2021-09-23 15:00:00,44.86,44.95,44.84,44.92,72810.0,38.6992,38.7769,38.682,38.751,72810.0
2021-09-23 15:30:00,44.92,44.94,44.79,44.8,177712.0,38.751,38.7683,38.6389,38.6475,177712.0
2021-09-24 09:30:00,44.71,44.9,44.53,44.62,37863.0,38.5698,38.7337,38.4146,38.4922,37863.0
2021-09-24 10:00:00,44.63,44.85,44.62,44.67,31276.0,38.5008,38.6906,38.4922,38.5353,31276.0
2021-09-24 10:30:00,44.69,44.82,44.64,44.7,30014.0,38.5526,38.6647,38.5095,38.5612,30014.0
2021-09-24 11:00:00,44.7,44.79,44.66,44.66,21857.0,38.5612,38.6389,38.5267,38.5267,21857.0
2021-09-24 11:30:00,44.66,44.75,44.62,44.68,28555.0,38.5267,38.6043,38.4922,38.544,28555.0
2021-09-24 12:00:00,44.67,44.67,44.55,44.57,27304.0,38.5353,38.5353,38.4318,38.4491,27304.0
2021-09-24 12:30:00,44.57,44.59,44.45,44.46,22648.0,38.4491,38.4663,38.3455,38.3542,22648.0
2021-09-24 13:00:00,44.46,44.46,44.31,44.33,23557.0,38.3542,38.3542,38.2248,38.242,23557.0
2021-09-24 13:30:00,44.33,44.35,44.22,44.28,26146.0,38.242,38.2593,38.1471,38.1989,26146.0
2021-09-24 14:00:00,44.28,44.39,44.25,44.37,28379.0,38.1989,38.2938,38.173,38.2765,28379.0
2021-09-24 14:30:00,44.37,44.47,44.34,44.46,26869.0,38.2765,38.3628,38.2507,38.3542,26869.0
2021-09-24 15:00:00,44.46,44.49,44.37,44.48,39738.0,38.3542,38.3801,38.2765,38.3714,39738.0
2021-09-24 15:30:00,44.49,44.54,44.26,44.27,189800.0,38.3801,38.4232,38.1816,38.1903,189800.0
2021-09-27 09:30:00,44.3,44.56,44.25,44.52,74194.0,38.2161,38.4404,38.173,38.4059,74194.0
2021-09-27 10:00:00,44.52,44.79,44.5,44.65,37363.0,38.4059,38.6389,38.3887,38.5181,37363.0
2021-09-27 10:30:00,44.66,44.77,44.52,44.58,37563.0,38.5267,38.6216,38.4059,38.4577,37563.0
2021-09-27 11:00:00,44.58,44.64,44.51,44.54,45455.0,38.4577,38.5095,38.3973,38.4232,45455.0
2021-09-27 11:30:00,44.54,44.56,44.46,44.5,33333.0,38.4232,38.4404,38.3542,38.3887,33333.0
2021-09-27 12:00:00,44.51,44.57,44.48,44.53,33356.0,38.3973,38.4491,38.3714,38.4146,33356.0
2021-09-27 12:30:00,44.52,44.55,44.41,44.44,36940.0,38.4059,38.4318,38.311,38.3369,36940.0
2021-09-27 13:00:00,44.44,44.46,44.3,44.34,45299.0,38.3369,38.3542,38.2161,38.2507,45299.0
2021-09-27 13:30:00,44.34,44.39,44.31,44.38,25086.0,38.2507,38.2938,38.2248,38.2852,25086.0
2021-09-27 14:00:00,44.39,44.47,44.37,44.47,23139.0,38.2938,38.3628,38.2765,38.3628,23139.0
2021-09-27 14:30:00,44.48,44.48,44.4,44.4,26023.0,38.3714,38.3714,38.3024,38.3024,26023.0
2021-09-27 15:00:00,44.39,44.44,44.12,44.21,71652.0,38.2938,38.3369,38.0609,38.1385,71652.0
2021-09-27 15:30:00,44.2,44.22,44.03,44.05,186218.0,38.1299,38.1471,37.9832,38.0005,186218.0
2021-09-28 09:30:00,43.98,43.98,43.47,43.65,137117.0,37.9401,37.9401,37.5001,37.6554,137117.0
2021-09-28 10:00:00,43.63,43.81,43.55,43.8,47306.0,37.6382,37.7934,37.5691,37.7848,47306.0
2021-09-28 10:30:00,43.81,43.96,43.73,43.91,37440.0,37.7934,37.9228,37.7244,37.8797,37440.0
2021-09-28 11:00:00,43.95,43.95,43.72,43.87,24210.0,37.9142,37.9142,37.7158,37.8452,24210.0
2021-09-28 11:30:00,43.88,43.92,43.73,43.76,38033.0,37.8538,37.8883,37.7244,37.7503,38033.0
2021-09-28 12:00:00,43.75,43.78,43.69,43.69,29204.0,37.7417,37.7676,37.6899,37.6899,29204.0
2021-09-28 12:30:00,43.68,43.71,43.62,43.64,37076.0,37.6813,37.7072,37.6295,37.6468,37076.0
2021-09-28 13:00:00,43.65,43.83,43.61,43.76,34667.0,37.6554,37.8107,37.6209,37.7503,34667.0
2021-09-28 13:30:00,43.76,43.77,43.7,43.72,25632.0,37.7503,37.7589,37.6985,37.7158,25632.0
2021-09-28 14:00:00,43.73,43.84,43.68,43.81,56460.0,37.7244,37.8193,37.6813,37.7934,56460.0
2021-09-28 14:30:00,43.83,43.92,43.7,43.9,36455.0,37.8107,37.8883,37.6985,37.8711,36455.0
2021-09-28 15:00:00,43.89,44.03,43.87,43.87,53372.0,37.8625,37.9832,37.8452,37.8452,53372.0
2021-09-28 15:30:00,43.87,44.01,43.75,43.83,165213.0,37.8452,37.966,37.7417,37.8107,165213.0
2021-09-29 09:30:00,44.09,44.43,44.04,44.42,59940.0,38.035,38.3283,37.9919,38.3197,59940.0
2021-09-29 10:00:00,44.46,44.71,44.46,44.69,57318.0,38.3542,38.5698,38.3542,38.5526,57318.0
2021-09-29 10:30:00,44.7,44.72,44.47,44.66,46940.0,38.5612,38.5785,38.3628,38.5267,46940.0
2021-09-29 11:00:00,44.66,44.7,44.54,44.59,76550.0,38.5267,38.5612,38.4232,38.4663,76550.0
2021-09-29 11:30:00,44.6,44.61,44.37,44.38,57713.0,38.4749,38.4836,38.2765,38.2852,57713.0
2021-09-29 12:00:00,44.38,44.46,44.32,44.43,44301.0,38.2852,38.3542,38.2334,38.3283,44301.0
2021-09-29 12:30:00,44.43,44.44,44.34,44.41,53875.0,38.3283,38.3369,38.2507,38.311,53875.0
2021-09-29 13:00:00,44.42,44.48,44.34,44.48,36304.0,38.3197,38.3714,38.2507,38.3714,36304.0
2021-09-29 13:30:00,44.48,44.51,44.36,44.51,34726.0,38.3714,38.3973,38.2679,38.3973,34726.0
2021-09-29 14:00:00,44.52,44.64,44.51,44.58,46362.0,38.4059,38.5095,38.3973,38.4577,46362.0
2021-09-29 14:30:00,44.58,44.62,44.54,44.6,33050.0,38.4577,38.4922,38.4232,38.4749,33050.0
2021-09-29 15:00:00,44.61,44.61,44.37,44.4,71110.0,38.4836,38.4836,38.2765,38.3024,71110.0
2021-09-29 15:30:00,44.41,44.44,44.21,44.3,176158.0,38.311,38.3369,38.1385,38.2161,176158.0
2021-09-30 09:30:00,44.4,44.51,44.25,44.48,62600.0,38.3024,38.3973,38.173,38.3714,62600.0
2021-09-30 10:00:00,44.48,44.51,44.14,44.33,46890.0,38.3714,38.3973,38.0781,38.242,46890.0
2021-09-30 10:30:00,44.33,44.39,44.23,44.29,45689.0,38.242,38.2938,38.1558,38.2075,45689.0
2021-09-30 11:00:00,44.27,44.37,44.23,44.31,44022.0,38.1903,38.2765,38.1558,38.2248,44022.0
2021-09-30 11:30:00,44.3,44.3,44.04,44.1,48299.0,38.2161,38.2161,37.9919,38.0436,48299.0
2021-09-30 12:00:00,44.15,44.19,43.87,43.93,60724.0,38.0867,38.1213,37.8452,37.897,60724.0
2021-09-30 12:30:00,43.92,44.07,43.89,44.0,38881.0,37.8883,38.0177,37.8625,37.9573,38881.0
2021-09-30 13:00:00,44.01,44.07,43.87,43.89,40174.0,37.966,38.0177,37.8452,37.8625,40174.0
2021-09-30 13:30:00,43.88,43.93,43.81,43.86,40205.0,37.8538,37.897,37.7934,37.8366,40205.0
2021-09-30 14:00:00,43.85,43.99,43.85,43.91,67237.0,37.8279,37.9487,37.8279,37.8797,67237.0
2021-09-30 14:30:00,43.91,44.1,43.91,43.99,50973.0,37.8797,38.0436,37.8797,37.9487,50973.0
2021-09-30 15:00:00,43.97,44.05,43.89,43.9,67837.0,37.9315,38.0005,37.8625,37.8711,67837.0
2021-09-30 15:30:00,43.9,43.99,43.42,43.43,299237.0,37.8711,37.9487,37.457,37.4656,299237.0
2021-10-01 09:30:00,43.65,43.71,43.45,43.53,81506.0,37.6554,37.7072,37.4829,37.5519,81506.0
2021-10-01 10:00:00,43.52,43.78,43.19,43.35,84374.0,37.5433,37.7676,37.2586,37.3966,84374.0
2021-10-01 10:30:00,43.34,43.47,43.27,43.4,36835.0,37.388,37.5001,37.3276,37.4397,36835.0
2021-10-01 11:00:00,43.39,43.46,43.29,43.41,42668.0,37.4311,37.4915,37.3449,37.4484,42668.0
2021-10-01 11:30:00,43.44,43.72,43.42,43.65,38380.0,37.4743,37.7158,37.457,37.6554,38380.0
2021-10-01 12:00:00,43.65,43.74,43.62,43.71,29561.0,37.6554,37.7331,37.6295,37.7072,29561.0
2021-10-01 12:30:00,43.69,43.78,43.66,43.75,32953.0,37.6899,37.7676,37.664,37.7417,32953.0
2021-10-01 13:00:00,43.76,43.8,43.68,43.7,28481.0,37.7503,37.7848,37.6813,37.6985,28481.0
2021-10-01 13:30:00,43.71,43.94,43.7,43.86,38983.0,37.7072,37.9056,37.6985,37.8366,38983.0
2021-10-01 14:00:00,43.87,43.99,43.85,43.95,31621.0,37.8452,37.9487,37.8279,37.9142,31621.0
2021-10-01 14:30:00,43.96,44.0,43.89,43.97,37453.0,37.9228,37.9573,37.8625,37.9315,37453.0
2021-10-01 15:00:00,43.97,44.14,43.95,44.03,47552.0,37.9315,38.0781,37.9142,37.9832,47552.0
2021-10-01 15:30:00,44.03,44.03,43.82,43.96,190920.0,37.9832,37.9832,37.8021,37.9228,190920.0
2021-10-04 09:30:00,43.94,44.43,43.8,44.3,87895.0,37.9056,38.3283,37.7848,38.2161,87895.0
2021-10-04 10:00:00,44.34,44.45,44.16,44.25,37760.0,38.2507,38.3455,38.0954,38.173,37760.0
2021-10-04 10:30:00,44.24,44.45,44.13,44.26,57100.0,38.1644,38.3455,38.0695,38.1816,57100.0
2021-10-04 11:00:00,44.26,44.38,44.19,44.2,61034.0,38.1816,38.2852,38.1213,38.1299,61034.0
2021-10-04 11:30:00,44.21,44.21,44.07,44.18,44573.0,38.1385,38.1385,38.0177,38.1126,44573.0
2021-10-04 12:00:00,44.17,44.17,44.07,44.08,29352.0,38.104,38.104,38.0177,38.0264,29352.0
2021-10-04 12:30:00,44.07,44.15,44.03,44.11,34614.0,38.0177,38.0867,37.9832,38.0522,34614.0
2021-10-04 13:00:00,44.1,44.16,44.03,44.13,21310.0,38.0436,38.0954,37.9832,38.0695,21310.0
2021-10-04 13:30:00,44.13,44.23,44.13,44.17,28661.0,38.0695,38.1558,38.0695,38.104,28661.0
2021-10-04 14:00:00,44.23,44.23,44.13,44.19,36458.0,38.1558,38.1558,38.0695,38.1213,36458.0
2021-10-04 14:30:00,44.2,44.23,44.16,44.21,26219.0,38.1299,38.1558,38.0954,38.1385,26219.0
2021-10-04 15:00:00,44.2,44.27,44.12,44.2,37125.0,38.1299,38.1903,38.0609,38.1299,37125.0
2021-10-04 15:30:00,44.21,44.26,44.04,44.18,168289.0,38.1385,38.1816,37.9919,38.1126,168289.0
2021-10-05 09:30:00,44.2,44.7,43.95,44.07,79504.0,38.1299,38.5612,37.9142,38.0177,79504.0
2021-10-05 10:00:00,44.07,44.39,44.07,44.34,36655.0,38.0177,38.2938,38.0177,38.2507,36655.0
2021-10-05 10:30:00,44.36,44.43,44.15,44.32,60847.0,38.2679,38.3283,38.0867,38.2334,60847.0
2021-10-05 11:00:00,44.32,44.38,44.28,44.29,114123.0,38.2334,38.2852,38.1989,38.2075,114123.0
2021-10-05 11:30:00,44.26,44.31,44.16,44.22,86443.0,38.1816,38.2248,38.0954,38.1471,86443.0
2021-10-05 12:00:00,44.22,44.23,43.99,44.03,67851.0,38.1471,38.1558,37.9487,37.9832,67851.0
2021-10-05 12:30:00,44.02,44.16,44.01,44.16,41817.0,37.9746,38.0954,37.966,38.0954,41817.0
2021-10-05 13:00:00,44.15,44.23,44.12,44.22,78885.0,38.0867,38.1558,38.0609,38.1471,78885.0
2021-10-05 13:30:00,44.23,44.34,44.15,44.23,56517.0,38.1558,38.2507,38.0867,38.1558,56517.0
2021-10-05 14:00:00,44.24,44.43,44.18,44.41,59453.0,38.1644,38.3283,38.1126,38.311,59453.0
2021-10-05 14:30:00,44.41,44.56,44.39,44.49,71717.0,38.311,38.4404,38.2938,38.3801,71717.0
2021-10-05 15:00:00,44.48,44.55,44.37,44.41,70843.0,38.3714,38.4318,38.2765,38.311,70843.0
2021-10-05 15:30:00,44.43,44.5,44.24,44.28,230922.0,38.3283,38.3887,38.1644,38.1989,230922.0
2021-10-06 09:30:00,44.18,44.46,44.02,44.15,147697.0,38.1126,38.3542,37.9746,38.0867,147697.0
2021-10-06 10:00:00,44.14,44.25,43.92,44.07,102944.0,38.0781,38.173,37.8883,38.0177,102944.0
2021-10-06 10:30:00,44.08,44.09,43.7,43.89,64741.0,38.0264,38.035,37.6985,37.8625,64741.0
2021-10-06 11:00:00,43.89,43.96,43.57,43.57,70151.0,37.8625,37.9228,37.5864,37.5864,70151.0
2021-10-06 11:30:00,43.56,43.58,43.31,43.55,91257.0,37.5778,37.595,37.3621,37.5691,91257.0
2021-10-06 12:00:00,43.54,43.56,43.22,43.31,116375.0,37.5605,37.5778,37.2845,37.3621,116375.0
2021-10-06 12:30:00,43.32,43.46,43.25,43.37,42977.0,37.3707,37.4915,37.3103,37.4139,42977.0
2021-10-06 13:00:00,43.37,43.38,43.17,43.31,85720.0,37.4139,37.4225,37.2413,37.3621,85720.0
2021-10-06 13:30:00,43.31,43.62,43.31,43.62,42901.0,37.3621,37.6295,37.3621,37.6295,42901.0
2021-10-06 14:00:00,43.62,43.85,43.56,43.8,63467.0,37.6295,37.8279,37.5778,37.7848,63467.0
2021-10-06 14:30:00,43.81,43.94,43.78,43.78,66486.0,37.7934,37.9056,37.7676,37.7676,66486.0
2021-10-06 15:00:00,43.79,43.86,43.72,43.74,80375.0,37.7762,37.8366,37.7158,37.7331,80375.0
2021-10-06 15:30:00,43.73,44.15,43.73,44.1,178109.0,37.7244,38.0867,37.7244,38.0436,178109.0
2021-10-07 09:30:00,44.3,44.5,44.14,44.2,55561.0,38.2161,38.3887,38.0781,38.1299,55561.0
2021-10-07 10:00:00,44.24,44.43,44.18,44.38,123324.0,38.1644,38.3283,38.1126,38.2852,123324.0
2021-10-07 10:30:00,44.37,44.42,44.22,44.23,69435.0,38.2765,38.3197,38.1471,38.1558,69435.0
2021-10-07 11:00:00,44.25,44.42,44.18,44.33,50501.0,38.173,38.3197,38.1126,38.242,50501.0
2021-10-07 11:30:00,44.31,44.46,44.31,44.41,48326.0,38.2248,38.3542,38.2248,38.311,48326.0
2021-10-07 12:00:00,44.41,44.47,44.33,44.34,51323.0,38.311,38.3628,38.242,38.2507,51323.0
2021-10-07 12:30:00,44.34,44.43,44.21,44.25,31352.0,38.2507,38.3283,38.1385,38.173,31352.0
2021-10-07 13:00:00,44.26,44.34,44.24,44.3,26976.0,38.1816,38.2507,38.1644,38.2161,26976.0
2021-10-07 13:30:00,44.29,44.35,44.23,44.29,37143.0,38.2075,38.2593,38.1558,38.2075,37143.0
2021-10-07 14:00:00,44.3,44.3,44.15,44.17,43273.0,38.2161,38.2161,38.0867,38.104,43273.0
2021-10-07 14:30:00,44.17,44.2,43.99,44.01,55050.0,38.104,38.1299,37.9487,37.966,55050.0
2021-10-07 15:00:00,44.0,44.17,43.95,44.09,79332.0,37.9573,38.104,37.9142,38.035,79332.0
2021-10-07 15:30:00,44.09,44.14,43.91,43.96,151091.0,38.035,38.0781,37.8797,37.9228,151091.0
2021-10-08 09:30:00,43.9,43.94,43.63,43.7,37126.0,37.8711,37.9056,37.6382,37.6985,37126.0
2021-10-08 10:00:00,43.72,43.77,43.52,43.62,24845.0,37.7158,37.7589,37.5433,37.6295,24845.0
2021-10-08 10:30:00,43.62,43.69,43.53,43.68,47878.0,37.6295,37.6899,37.5519,37.6813,47878.0
2021-10-08 11:00:00,43.72,43.8,43.63,43.79,25660.0,37.7158,37.7848,37.6382,37.7762,25660.0
2021-10-08 11:30:00,43.81,43.83,43.67,43.73,38725.0,37.7934,37.8107,37.6727,37.7244,38725.0
2021-10-08 12:00:00,43.73,43.73,43.53,43.54,29422.0,37.7244,37.7244,37.5519,37.5605,29422.0
2021-10-08 12:30:00,43.53,43.57,43.35,43.35,25080.0,37.5519,37.5864,37.3966,37.3966,25080.0
2021-10-08 13:00:00,43.35,43.35,43.24,43.25,28062.0,37.3966,37.3966,37.3017,37.3103,28062.0
2021-10-08 13:30:00,43.27,43.29,43.07,43.09,34062.0,37.3276,37.3449,37.1551,37.1723,34062.0
2021-10-08 14:00:00,43.09,43.17,43.04,43.12,54020.0,37.1723,37.2413,37.1292,37.1982,54020.0
2021-10-08 14:30:00,43.13,43.13,42.95,42.96,69774.0,37.2068,37.2068,37.0515,37.0602,69774.0
2021-10-08 15:00:00,42.96,43.03,42.84,42.84,61148.0,37.0602,37.1206,36.9567,36.9567,61148.0
2021-10-08 15:30:00,42.86,42.9,42.59,42.63,228863.0,36.9739,37.0084,36.741,36.7755,228863.0
2021-10-11 09:30:00,42.6,42.7,42.2,42.44,101988.0,36.7496,36.8359,36.4045,36.6116,101988.0
2021-10-11 10:00:00,42.45,42.52,42.41,42.43,60518.0,36.6202,36.6806,36.5857,36.603,60518.0
2021-10-11 10:30:00,42.43,42.56,42.39,42.55,64467.0,36.603,36.7151,36.5685,36.7065,64467.0
2021-10-11 11:00:00,42.56,42.57,42.4,42.41,35496.0,36.7151,36.7237,36.5771,36.5857,35496.0
2021-10-11 11:30:00,42.41,42.61,42.41,42.59,20660.0,36.5857,36.7582,36.5857,36.741,20660.0
2021-10-11 12:00:00,42.59,42.78,42.5,42.75,71908.0,36.741,36.9049,36.6633,36.879,71908.0
2021-10-11 12:30:00,42.76,42.87,42.76,42.77,34208.0,36.8876,36.9825,36.8876,36.8963,34208.0
2021-10-11 13:00:00,42.77,42.82,42.67,42.7,32712.0,36.8963,36.9394,36.81,36.8359,32712.0
2021-10-11 13:30:00,42.71,42.81,42.69,42.73,24530.0,36.8445,36.9308,36.8273,36.8618,24530.0
2021-10-11 14:00:00,42.73,42.79,42.66,42.69,30114.0,36.8618,36.9135,36.8014,36.8273,30114.0
2021-10-11 14:30:00,42.7,42.72,42.6,42.63,35531.0,36.8359,36.8531,36.7496,36.7755,35531.0
2021-10-11 15:00:00,42.63,42.66,42.52,42.59,45094.0,36.7755,36.8014,36.6806,36.741,45094.0
2021-10-11 15:30:00,42.58,42.73,42.56,42.71,200530.0,36.7324,36.8618,36.7151,36.8445,200530.0
2021-10-12 09:30:00,42.82,42.9,42.69,42.87,46317.0,36.9394,37.0084,36.8273,36.9825,46317.0
2021-10-12 10:00:00,42.86,42.95,42.75,42.95,27655.0,36.9739,37.0515,36.879,37.0515,27655.0
2021-10-12 10:30:00,42.96,43.06,42.86,42.86,40088.0,37.0602,37.1464,36.9739,36.9739,40088.0
2021-10-12 11:00:00,42.86,42.93,42.81,42.92,30923.0,36.9739,37.0343,36.9308,37.0257,30923.0
2021-10-12 11:30:00,42.91,42.95,42.83,42.88,51985.0,37.017,37.0515,36.948,36.9912,51985.0
2021-10-12 12:00:00,42.89,42.97,42.83,42.94,25781.0,36.9998,37.0688,36.948,37.0429,25781.0
2021-10-12 12:30:00,42.94,42.99,42.86,42.94,23447.0,37.0429,37.0861,36.9739,37.0429,23447.0
2021-10-12 13:00:00,42.95,43.2,42.94,43.13,102583.0,37.0515,37.2672,37.0429,37.2068,102583.0
2021-10-12 13:30:00,43.13,43.19,43.08,43.16,27713.0,37.2068,37.2586,37.1637,37.2327,27713.0
2021-10-12 14:00:00,43.18,43.38,43.15,43.33,40594.0,37.25,37.4225,37.2241,37.3794,40594.0
2021-10-12 14:30:00,43.33,43.36,43.25,43.29,28292.0,37.3794,37.4052,37.3103,37.3449,28292.0
2021-10-12 15:00:00,43.29,43.35,43.25,43.3,53400.0,37.3449,37.3966,37.3103,37.3535,53400.0
2021-10-12 15:30:00,43.3,43.34,43.18,43.28,159251.0,37.3535,37.388,37.25,37.3362,159251.0
2021-10-13 09:30:00,43.3,43.3,43.04,43.05,40654.0,37.3535,37.3535,37.1292,37.1378,40654.0
2021-10-13 10:00:00,43.03,43.03,42.68,42.72,19100.0,37.1206,37.1206,36.8186,36.8531,19100.0
2021-10-13 10:30:00,42.72,42.89,42.7,42.76,27677.0,36.8531,36.9998,36.8359,36.8876,27677.0
2021-10-13 11:00:00,42.76,42.8,42.62,42.68,29195.0,36.8876,36.9221,36.7669,36.8186,29195.0
2021-10-13 11:30:00,42.66,42.94,42.62,42.92,21440.0,36.8014,37.0429,36.7669,37.0257,21440.0
2021-10-13 12:00:00,42.92,42.96,42.85,42.89,17705.0,37.0257,37.0602,36.9653,36.9998,17705.0
2021-10-13 12:30:00,42.88,42.97,42.84,42.96,17115.0,36.9912,37.0688,36.9567,37.0602,17115.0
2021-10-13 13:00:00,42.95,43.12,42.94,43.12,23832.0,37.0515,37.1982,37.0429,37.1982,23832.0
2021-10-13 13:30:00,43.11,43.24,43.11,43.18,18948.0,37.1896,37.3017,37.1896,37.25,18948.0
2021-10-13 14:00:00,43.18,43.27,43.16,43.2,22821.0,37.25,37.3276,37.2327,37.2672,22821.0
2021-10-13 14:30:00,43.19,43.19,43.14,43.17,16096.0,37.2586,37.2586,37.2155,37.2413,16096.0
2021-10-13 15:00:00,43.16,43.23,43.11,43.22,29258.0,37.2327,37.2931,37.1896,37.2845,29258.0
2021-10-13 15:30:00,43.2,43.3,43.14,43.26,102698.0,37.2672,37.3535,37.2155,37.319,102698.0
2021-10-14 09:30:00,43.45,43.91,43.32,43.91,61921.0,37.4829,37.8797,37.3707,37.8797,61921.0
2021-10-14 10:00:00,43.92,44.06,43.89,43.92,49429.0,37.8883,38.0091,37.8625,37.8883,49429.0
2021-10-14 10:30:00,43.93,44.28,43.84,44.2,73014.0,37.897,38.1989,37.8193,38.1299,73014.0
2021-10-14 11:00:00,44.22,44.44,44.2,44.37,56032.0,38.1471,38.3369,38.1299,38.2765,56032.0
2021-10-14 11:30:00,44.39,44.59,44.39,44.59,54048.0,38.2938,38.4663,38.2938,38.4663,54048.0
2021-10-14 12:00:00,44.57,44.67,44.53,44.66,75042.0,38.4491,38.5353,38.4146,38.5267,75042.0
2021-10-14 12:30:00,44.66,44.83,44.63,44.83,57841.0,38.5267,38.6734,38.5008,38.6734,57841.0
2021-10-14 13:00:00,44.84,44.85,44.71,44.79,91546.0,38.682,38.6906,38.5698,38.6389,91546.0
2021-10-14 13:30:00,44.78,44.81,44.62,44.71,70912.0,38.6302,38.6561,38.4922,38.5698,70912.0
2021-10-14 14:00:00,44.7,44.72,44.54,44.55,65855.0,38.5612,38.5785,38.4232,38.4318,65855.0
2021-10-14 14:30:00,44.55,44.69,44.52,44.69,73201.0,38.4318,38.5526,38.4059,38.5526,73201.0
2021-10-14 15:00:00,44.67,44.79,44.67,44.75,92054.0,38.5353,38.6389,38.5353,38.6043,92054.0
2021-10-14 15:30:00,44.75,44.82,44.61,44.77,287700.0,38.6043,38.6647,38.4836,38.6216,287700.0
2021-10-15 09:30:00,44.99,45.03,44.8,44.94,90221.0,38.8114,38.8459,38.6475,38.7683,90221.0
2021-10-15 10:00:00,44.95,45.14,44.94,45.08,29076.0,38.7769,38.9408,38.7683,38.889,29076.0
2021-10-15 10:30:00,45.06,45.13,44.95,45.12,32391.0,38.8718,38.9322,38.7769,38.9235,32391.0
2021-10-15 11:00:00,45.12,45.12,44.99,45.07,35762.0,38.9235,38.9235,38.8114,38.8804,35762.0
2021-10-15 11:30:00,45.09,45.29,45.01,45.27,43912.0,38.8977,39.0702,38.8286,39.0529,43912.0
2021-10-15 12:00:00,45.28,45.32,45.21,45.21,30270.0,39.0616,39.0961,39.0012,39.0012,30270.0
2021-10-15 12:30:00,45.22,45.23,45.09,45.19,45176.0,39.0098,39.0184,38.8977,38.9839,45176.0
2021-10-15 13:00:00,45.2,45.23,45.05,45.06,31127.0,38.9925,39.0184,38.8631,38.8718,31127.0
2021-10-15 13:30:00,45.05,45.06,45.0,45.02,37868.0,38.8631,38.8718,38.82,38.8373,37868.0
2021-10-15 14:00:00,45.03,45.1,45.01,45.05,56884.0,38.8459,38.9063,38.8286,38.8631,56884.0
2021-10-15 14:30:00,45.05,45.07,44.84,44.94,57015.0,38.8631,38.8804,38.682,38.7683,57015.0
2021-10-15 15:00:00,44.94,44.95,44.77,44.87,61633.0,38.7683,38.7769,38.6216,38.7079,61633.0
2021-10-15 15:30:00,44.88,45.02,44.72,44.89,264004.0,38.7165,38.8373,38.5785,38.7251,264004.0
2021-10-18 09:30:00,44.78,44.82,44.6,44.75,50426.0,38.6302,38.6647,38.4749,38.6043,50426.0
2021-10-18 10:00:00,44.74,44.84,44.73,44.77,17340.0,38.5957,38.682,38.5871,38.6216,17340.0
2021-10-18 10:30:00,44.77,45.01,44.77,45.01,26673.0,38.6216,38.8286,38.6216,38.8286,26673.0
2021-10-18 11:00:00,45.03,45.3,45.01,45.14,44332.0,38.8459,39.0788,38.8286,38.9408,44332.0
2021-10-18 11:30:00,45.12,45.24,45.06,45.23,29952.0,38.9235,39.0271,38.8718,39.0184,29952.0
2021-10-18 12:00:00,45.22,45.25,45.16,45.16,24860.0,39.0098,39.0357,38.958,38.958,24860.0
2021-10-18 12:30:00,45.16,45.17,45.02,45.11,24376.0,38.958,38.9667,38.8373,38.9149,24376.0
2021-10-18 13:00:00,45.14,45.19,44.95,44.95,34507.0,38.9408,38.9839,38.7769,38.7769,34507.0
2021-10-18 13:30:00,44.96,44.96,44.83,44.88,23106.0,38.7855,38.7855,38.6734,38.7165,23106.0
2021-10-18 14:00:00,44.88,44.96,44.88,44.94,18789.0,38.7165,38.7855,38.7165,38.7683,18789.0
2021-10-18 14:30:00,44.94,45.0,44.92,44.99,20863.0,38.7683,38.82,38.751,38.8114,20863.0
2021-10-18 15:00:00,44.99,45.06,44.94,44.95,61888.0,38.8114,38.8718,38.7683,38.7769,61888.0
2021-10-18 15:30:00,44.93,45.01,44.72,44.99,160578.0,38.7596,38.8286,38.5785,38.8114,160578.0
2021-10-19 09:30:00,45.27,45.69,45.22,45.68,99175.0,39.0529,39.4153,39.0098,39.4066,99175.0
2021-10-19 10:00:00,45.67,45.69,45.39,45.39,47038.0,39.398,39.4153,39.1565,39.1565,47038.0
2021-10-19 10:30:00,45.4,45.4,45.16,45.16,32330.0,39.1651,39.1651,38.958,38.958,32330.0
2021-10-19 11:00:00,45.16,45.32,45.16,45.28,23814.0,38.958,39.0961,38.958,39.0616,23814.0
2021-10-19 11:30:00,45.27,45.27,45.12,45.2,21438.0,39.0529,39.0529,38.9235,38.9925,21438.0
2021-10-19 12:00:00,45.19,45.38,45.17,45.38,79465.0,38.9839,39.1478,38.9667,39.1478,79465.0
2021-10-19 12:30:00,45.39,45.53,45.36,45.53,54732.0,39.1565,39.2772,39.1306,39.2772,54732.0
2021-10-19 13:00:00,45.52,45.53,45.45,45.48,57431.0,39.2686,39.2772,39.2082,39.2341,57431.0
2021-10-19 13:30:00,45.46,45.46,45.22,45.22,52657.0,39.2168,39.2168,39.0098,39.0098,52657.0
2021-10-19 14:00:00,45.21,45.33,45.2,45.29,37047.0,39.0012,39.1047,38.9925,39.0702,37047.0
2021-10-19 14:30:00,45.29,45.29,45.15,45.16,28221.0,39.0702,39.0702,38.9494,38.958,28221.0
2021-10-19 15:00:00,45.15,45.17,45.02,45.03,62307.0,38.9494,38.9667,38.8373,38.8459,62307.0
2021-10-19 15:30:00,45.05,45.05,44.9,44.95,114579.0,38.8631,38.8631,38.7337,38.7769,114579.0
2021-10-20 09:30:00,45.05,45.58,45.05,45.48,61870.0,38.8631,39.3204,38.8631,39.2341,61870.0
2021-10-20 10:00:00,45.48,45.73,45.42,45.64,55328.0,39.2341,39.4498,39.1823,39.3721,55328.0
2021-10-20 10:30:00,45.63,45.78,45.59,45.74,70206.0,39.3635,39.4929,39.329,39.4584,70206.0
2021-10-20 11:00:00,45.75,45.75,45.52,45.56,55074.0,39.467,39.467,39.2686,39.3031,55074.0
2021-10-20 11:30:00,45.55,45.69,45.5,45.66,33495.0,39.2945,39.4153,39.2513,39.3894,33495.0
2021-10-20 12:00:00,45.66,45.77,45.6,45.65,27457.0,39.3894,39.4843,39.3376,39.3807,27457.0
2021-10-20 12:30:00,45.64,45.77,45.64,45.77,42409.0,39.3721,39.4843,39.3721,39.4843,42409.0
2021-10-20 13:00:00,45.76,45.77,45.56,45.59,32398.0,39.4756,39.4843,39.3031,39.329,32398.0
2021-10-20 13:30:00,45.59,45.66,45.53,45.56,25023.0,39.329,39.3894,39.2772,39.3031,25023.0
2021-10-20 14:00:00,45.54,45.6,45.34,45.35,45925.0,39.2859,39.3376,39.1133,39.1219,45925.0
2021-10-20 14:30:00,45.34,45.39,45.29,45.29,33298.0,39.1133,39.1565,39.0702,39.0702,33298.0
2021-10-20 15:00:00,45.3,45.38,45.27,45.29,51370.0,39.0788,39.1478,39.0529,39.0702,51370.0
2021-10-20 15:30:00,45.3,45.54,45.27,45.54,145016.0,39.0788,39.2859,39.0529,39.2859,145016.0
2021-10-21 09:30:00,45.48,45.58,45.3,45.32,62377.0,39.2341,39.3204,39.0788,39.0961,62377.0
2021-10-21 10:00:00,45.32,45.54,45.27,45.46,36686.0,39.0961,39.2859,39.0529,39.2168,36686.0
2021-10-21 10:30:00,45.46,45.47,45.2,45.22,50079.0,39.2168,39.2255,38.9925,39.0098,50079.0
2021-10-21 11:00:00,45.22,45.29,45.17,45.21,18322.0,39.0098,39.0702,38.9667,39.0012,18322.0
2021-10-21 11:30:00,45.21,45.3,45.21,45.23,23904.0,39.0012,39.0788,39.0012,39.0184,23904.0
2021-10-21 12:00:00,45.22,45.27,45.19,45.22,17693.0,39.0098,39.0529,38.9839,39.0098,17693.0
2021-10-21 12:30:00,45.23,45.29,45.16,45.18,17912.0,39.0184,39.0702,38.958,38.9753,17912.0
2021-10-21 13:00:00,45.17,45.3,45.17,45.3,13964.0,38.9667,39.0788,38.9667,39.0788,13964.0
2021-10-21 13:30:00,45.3,45.3,45.05,45.16,23085.0,39.0788,39.0788,38.8631,38.958,23085.0
2021-10-21 14:00:00,45.15,45.25,45.14,45.22,19076.0,38.9494,39.0357,38.9408,39.0098,19076.0
2021-10-21 14:30:00,45.23,45.38,45.16,45.28,69202.0,39.0184,39.1478,38.958,39.0616,69202.0
2021-10-21 15:00:00,45.29,45.5,45.27,45.5,31502.0,39.0702,39.2513,39.0529,39.2513,31502.0
2021-10-21 15:30:00,45.49,45.78,45.46,45.75,149453.0,39.2427,39.4929,39.2168,39.467,149453.0
2021-10-22 09:30:00,45.99,46.35,45.43,46.09,63780.0,39.6741,39.9846,39.191,39.7603,63780.0
2021-10-22 10:00:00,46.09,46.16,46.0,46.06,42960.0,39.7603,39.8207,39.6827,39.7344,42960.0
2021-10-22 10:30:00,46.08,46.24,46.07,46.15,31313.0,39.7517,39.8897,39.7431,39.8121,31313.0
2021-10-22 11:00:00,46.16,46.27,46.08,46.2,27337.0,39.8207,39.9156,39.7517,39.8552,27337.0
2021-10-22 11:30:00,46.16,46.16,45.88,45.95,52382.0,39.8207,39.8207,39.5792,39.6395,52382.0
2021-10-22 12:00:00,45.98,46.08,45.97,46.03,24130.0,39.6654,39.7517,39.6568,39.7086,24130.0
2021-10-22 12:30:00,46.05,46.12,46.04,46.05,25698.0,39.7258,39.7862,39.7172,39.7258,25698.0
2021-10-22 13:00:00,46.06,46.16,46.04,46.13,28708.0,39.7344,39.8207,39.7172,39.7948,28708.0
2021-10-22 13:30:00,46.14,46.23,46.11,46.16,22096.0,39.8035,39.8811,39.7776,39.8207,22096.0
2021-10-22 14:00:00,46.16,46.23,46.14,46.22,24328.0,39.8207,39.8811,39.8035,39.8725,24328.0
2021-10-22 14:30:00,46.23,46.28,46.14,46.15,27620.0,39.8811,39.9242,39.8035,39.8121,27620.0
2021-10-22 15:00:00,46.14,46.14,46.01,46.11,32200.0,39.8035,39.8035,39.6913,39.7776,32200.0
2021-10-22 15:30:00,46.11,46.13,45.96,45.99,170326.0,39.7776,39.7948,39.6482,39.6741,170326.0
2021-10-25 09:30:00,46.0,46.06,45.73,46.06,62512.0,39.6827,39.7344,39.4498,39.7344,62512.0
2021-10-25 10:00:00,46.07,46.18,45.94,46.12,43825.0,39.7431,39.838,39.6309,39.7862,43825.0
2021-10-25 10:30:00,46.12,46.22,46.01,46.19,37670.0,39.7862,39.8725,39.6913,39.8466,37670.0
2021-10-25 11:00:00,46.23,46.29,46.19,46.29,30907.0,39.8811,39.9329,39.8466,39.9329,30907.0
2021-10-25 11:30:00,46.27,46.32,46.23,46.26,18104.0,39.9156,39.9587,39.8811,39.907,18104.0
2021-10-25 12:00:00,46.25,46.31,46.22,46.27,22822.0,39.8983,39.9501,39.8725,39.9156,22822.0
2021-10-25 12:30:00,46.26,46.3,46.15,46.21,33308.0,39.907,39.9415,39.8121,39.8638,33308.0
2021-10-25 13:00:00,46.2,46.25,46.17,46.2,22071.0,39.8552,39.8983,39.8293,39.8552,22071.0
2021-10-25 13:30:00,46.21,46.21,45.9,45.96,70065.0,39.8638,39.8638,39.5964,39.6482,70065.0
2021-10-25 14:00:00,45.95,45.96,45.77,45.81,31480.0,39.6395,39.6482,39.4843,39.5188,31480.0
2021-10-25 14:30:00,45.81,45.87,45.77,45.87,44093.0,39.5188,39.5705,39.4843,39.5705,44093.0
2021-10-25 15:00:00,45.87,45.97,45.82,45.91,44299.0,39.5705,39.6568,39.5274,39.605,44299.0
2021-10-25 15:30:00,45.91,45.99,45.85,45.98,131075.0,39.605,39.6741,39.5533,39.6654,131075.0
2021-10-26 09:30:00,46.05,46.11,45.75,45.9,98326.0,39.7258,39.7776,39.467,39.5964,98326.0
2021-10-26 10:00:00,45.91,45.92,45.66,45.66,56240.0,39.605,39.6137,39.3894,39.3894,56240.0
2021-10-26 10:30:00,45.66,46.02,45.66,46.01,127018.0,39.3894,39.6999,39.3894,39.6913,127018.0
2021-10-26 11:00:00,46.01,46.04,45.75,45.85,48532.0,39.6913,39.7172,39.467,39.5533,48532.0
2021-10-26 11:30:00,45.87,45.93,45.82,45.88,44477.0,39.5705,39.6223,39.5274,39.5792,44477.0
2021-10-26 12:00:00,45.88,45.91,45.81,45.9,35677.0,39.5792,39.605,39.5188,39.5964,35677.0
2021-10-26 12:30:00,45.89,45.92,45.77,45.91,44087.0,39.5878,39.6137,39.4843,39.605,44087.0
2021-10-26 13:00:00,45.93,45.94,45.84,45.85,33627.0,39.6223,39.6309,39.5447,39.5533,33627.0
2021-10-26 13:30:00,45.83,45.83,45.7,45.77,31418.0,39.536,39.536,39.4239,39.4843,31418.0
2021-10-26 14:00:00,45.77,46.17,45.77,46.16,32227.0,39.4843,39.8293,39.4843,39.8207,32227.0
2021-10-26 14:30:00,46.18,46.22,46.1,46.15,48191.0,39.838,39.8725,39.7689,39.8121,48191.0
2021-10-26 15:00:00,46.15,46.26,46.12,46.24,39745.0,39.8121,39.907,39.7862,39.8897,39745.0
2021-10-26 15:30:00,46.24,46.43,46.23,46.24,281748.0,39.8897,40.0536,39.8811,39.8897,281748.0
2021-10-27 09:30:00,46.42,46.66,46.37,46.58,70976.0,40.045,40.252,40.0019,40.183,70976.0
2021-10-27 10:00:00,46.62,46.65,46.22,46.26,34982.0,40.2175,40.2434,39.8725,39.907,34982.0
2021-10-27 10:30:00,46.25,46.32,46.18,46.3,27715.0,39.8983,39.9587,39.838,39.9415,27715.0
2021-10-27 11:00:00,46.35,46.56,46.35,46.48,33597.0,39.9846,40.1658,39.9846,40.0968,33597.0
2021-10-27 11:30:00,46.47,46.51,46.4,46.43,27045.0,40.0881,40.1226,40.0277,40.0536,27045.0
2021-10-27 12:00:00,46.42,46.5,46.33,46.34,33105.0,40.045,40.114,39.9674,39.976,33105.0
2021-10-27 12:30:00,46.32,46.33,46.12,46.16,39886.0,39.9587,39.9674,39.7862,39.8207,39886.0
2021-10-27 13:00:00,46.19,46.2,46.12,46.18,28550.0,39.8466,39.8552,39.7862,39.838,28550.0
2021-10-27 13:30:00,46.19,46.19,46.02,46.05,34546.0,39.8466,39.8466,39.6999,39.7258,34546.0
2021-10-27 14:00:00,46.06,46.07,45.92,45.93,46259.0,39.7344,39.7431,39.6137,39.6223,46259.0
2021-10-27 14:30:00,45.93,45.96,45.8,45.85,46908.0,39.6223,39.6482,39.5101,39.5533,46908.0
2021-10-27 15:00:00,45.86,45.86,45.65,45.71,54377.0,39.5619,39.5619,39.3807,39.4325,54377.0
2021-10-27 15:30:00,45.71,45.8,45.58,45.64,159097.0,39.4325,39.5101,39.3204,39.3721,159097.0
2021-10-28 09:30:00,45.73,46.62,45.65,46.57,105690.0,39.4498,40.2175,39.3807,40.1744,105690.0
2021-10-28 10:00:00,46.57,46.74,46.33,46.35,91650.0,40.1744,40.3211,39.9674,39.9846,91650.0
2021-10-28 10:30:00,46.38,46.38,46.2,46.29,42357.0,40.0105,40.0105,39.8552,39.9329,42357.0
2021-10-28 11:00:00,46.29,46.35,46.13,46.15,51527.0,39.9329,39.9846,39.7948,39.8121,51527.0
2021-10-28 11:30:00,46.15,46.27,45.92,46.03,30655.0,39.8121,39.9156,39.6137,39.7086,30655.0
2021-10-28 12:00:00,46.03,46.26,46.01,46.25,29837.0,39.7086,39.907,39.6913,39.8983,29837.0
2021-10-28 12:30:00,46.24,46.35,46.2,46.2,50642.0,39.8897,39.9846,39.8552,39.8552,50642.0
2021-10-28 13:00:00,46.23,46.28,46.09,46.15,20168.0,39.8811,39.9242,39.7603,39.8121,20168.0
2021-10-28 13:30:00,46.15,46.22,46.11,46.14,35299.0,39.8121,39.8725,39.7776,39.8035,35299.0
2021-10-28 14:00:00,46.14,46.16,46.08,46.11,29640.0,39.8035,39.8207,39.7517,39.7776,29640.0
2021-10-28 14:30:00,46.1,46.2,46.04,46.14,65298.0,39.7689,39.8552,39.7172,39.8035,65298.0
2021-10-28 15:00:00,46.14,46.18,45.97,45.98,34953.0,39.8035,39.838,39.6568,39.6654,34953.0
2021-10-28 15:30:00,45.98,46.46,45.96,46.42,148392.0,39.6654,40.0795,39.6482,40.045,148392.0
2021-10-29 09:30:00,46.38,46.57,46.23,46.47,86046.0,40.0105,40.1744,39.8811,40.0881,86046.0
2021-10-29 10:00:00,46.47,46.51,46.36,46.39,36367.0,40.0881,40.1226,39.9932,40.0191,36367.0
2021-10-29 10:30:00,46.37,46.47,46.21,46.21,63919.0,40.0019,40.0881,39.8638,39.8638,63919.0
2021-10-29 11:00:00,46.23,46.23,45.96,46.04,77249.0,39.8811,39.8811,39.6482,39.7172,77249.0
2021-10-29 11:30:00,46.05,46.13,45.96,46.0,33866.0,39.7258,39.7948,39.6482,39.6827,33866.0
2021-10-29 12:00:00,46.01,46.11,45.92,45.94,50945.0,39.6913,39.7776,39.6137,39.6309,50945.0
2021-10-29 12:30:00,45.94,45.99,45.88,45.93,50046.0,39.6309,39.6741,39.5792,39.6223,50046.0
2021-10-29 13:00:00,45.96,45.98,45.84,45.85,34693.0,39.6482,39.6654,39.5447,39.5533,34693.0
2021-10-29 13:30:00,45.85,46.01,45.83,46.01,40324.0,39.5533,39.6913,39.536,39.6913,40324.0
2021-10-29 14:00:00,46.02,46.03,45.72,45.73,67952.0,39.6999,39.7086,39.4411,39.4498,67952.0
2021-10-29 14:30:00,45.74,45.76,45.55,45.56,82122.0,39.4584,39.4756,39.2945,39.3031,82122.0
2021-10-29 15:00:00,45.57,45.57,45.34,45.54,71139.0,39.3117,39.3117,39.1133,39.2859,71139.0
2021-10-29 15:30:00,45.53,45.78,45.5,45.63,295483.0,39.2772,39.4929,39.2513,39.3635,295483.0
2021-11-01 09:30:00,45.68,45.9,45.68,45.75,48421.0,39.4066,39.5964,39.4066,39.467,48421.0
2021-11-01 10:00:00,45.73,45.83,45.55,45.62,77035.0,39.4498,39.536,39.2945,39.3549,77035.0
2021-11-01 10:30:00,45.59,45.59,44.94,44.98,71888.0,39.329,39.329,38.7683,38.8028,71888.0
2021-11-01 11:00:00,44.99,45.1,44.89,44.94,73435.0,38.8114,38.9063,38.7251,38.7683,73435.0
2021-11-01 11:30:00,44.96,44.97,44.8,44.81,57015.0,38.7855,38.7941,38.6475,38.6561,57015.0
2021-11-01 12:00:00,44.82,45.13,44.74,45.13,48375.0,38.6647,38.9322,38.5957,38.9322,48375.0
2021-11-01 12:30:00,45.15,45.57,45.15,45.55,46491.0,38.9494,39.3117,38.9494,39.2945,46491.0
2021-11-01 13:00:00,45.53,45.64,45.5,45.6,43120.0,39.2772,39.3721,39.2513,39.3376,43120.0
2021-11-01 13:30:00,45.58,45.7,45.56,45.65,36441.0,39.3204,39.4239,39.3031,39.3807,36441.0
2021-11-01 14:00:00,45.67,45.76,45.65,45.73,58249.0,39.398,39.4756,39.3807,39.4498,58249.0
2021-11-01 14:30:00,45.74,45.84,45.72,45.74,64926.0,39.4584,39.5447,39.4411,39.4584,64926.0
2021-11-01 15:00:00,45.75,46.02,45.74,45.95,80299.0,39.467,39.6999,39.4584,39.6395,80299.0
2021-11-01 15:30:00,45.95,46.09,45.89,45.93,135218.0,39.6395,39.7603,39.5878,39.6223,135218.0
2021-11-02 09:30:00,46.0,46.26,45.52,45.56,53575.0,39.6827,39.907,39.2686,39.3031,53575.0
2021-11-02 10:00:00,45.55,45.62,45.43,45.62,48238.0,39.2945,39.3549,39.191,39.3549,48238.0
2021-11-02 10:30:00,45.63,45.89,45.62,45.87,49928.0,39.3635,39.5878,39.3549,39.5705,49928.0
2021-11-02 11:00:00,45.89,46.09,45.87,46.04,32474.0,39.5878,39.7603,39.5705,39.7172,32474.0
2021-11-02 11:30:00,46.04,46.5,46.0,46.25,55861.0,39.7172,40.114,39.6827,39.8983,55861.0
2021-11-02 12:00:00,46.25,46.46,46.24,46.37,48519.0,39.8983,40.0795,39.8897,40.0019,48519.0
2021-11-02 12:30:00,46.38,46.44,46.26,46.37,30749.0,40.0105,40.0623,39.907,40.0019,30749.0
2021-11-02 13:00:00,46.37,46.59,46.37,46.46,39119.0,40.0019,40.1917,40.0019,40.0795,39119.0
2021-11-02 13:30:00,46.47,46.5,46.43,46.48,17751.0,40.0881,40.114,40.0536,40.0968,17751.0
2021-11-02 14:00:00,46.48,46.73,46.48,46.73,53268.0,40.0968,40.3124,40.0968,40.3124,53268.0
2021-11-02 14:30:00,46.73,46.97,46.68,46.95,77668.0,40.3124,40.5195,40.2693,40.5022,77668.0
2021-11-02 15:00:00,46.94,47.08,46.62,46.75,108550.0,40.4936,40.6144,40.2175,40.3297,108550.0
2021-11-02 15:30:00,46.75,46.95,46.67,46.69,465084.0,40.3297,40.5022,40.2607,40.2779,465084.0
2021-11-03 09:30:00,46.81,47.58,46.71,47.16,99529.0,40.3814,41.0457,40.2952,40.6834,99529.0
2021-11-03 10:00:00,47.23,47.59,47.15,47.59,133418.0,40.7438,41.0543,40.6747,41.0543,133418.0
2021-11-03 10:30:00,47.59,47.84,47.45,47.74,81864.0,41.0543,41.27,40.9335,41.1837,81864.0
2021-11-03 11:00:00,47.74,47.92,47.74,47.79,79365.0,41.1837,41.339,41.1837,41.2269,79365.0
2021-11-03 11:30:00,47.79,47.79,47.51,47.68,71367.0,41.2269,41.2269,40.9853,41.132,71367.0
2021-11-03 12:00:00,47.68,48.13,47.64,48.08,114485.0,41.132,41.5202,41.0975,41.477,114485.0
2021-11-03 12:30:00,48.07,48.29,48.05,48.24,87943.0,41.4684,41.6582,41.4511,41.6151,87943.0
2021-11-03 13:00:00,48.25,48.35,48.23,48.26,118887.0,41.6237,41.7099,41.6064,41.6323,118887.0
2021-11-03 13:30:00,48.27,48.27,47.55,47.64,108262.0,41.6409,41.6409,41.0198,41.0975,108262.0
2021-11-03 14:00:00,47.63,47.93,47.52,47.71,163384.0,41.0888,41.3476,40.9939,41.1578,163384.0
2021-11-03 14:30:00,47.7,48.09,47.7,47.96,216199.0,41.1492,41.4857,41.1492,41.3735,216199.0
2021-11-03 15:00:00,47.96,48.26,47.89,48.23,156419.0,41.3735,41.6323,41.3131,41.6064,156419.0
2021-11-03 15:30:00,48.24,48.43,48.14,48.2,389496.0,41.6151,41.779,41.5288,41.5805,389496.0
2021-11-04 09:30:00,48.5,49.4,47.8,48.02,237061.0,41.8393,42.6157,41.2355,41.4253,237061.0
2021-11-04 10:00:00,47.96,48.41,47.79,48.35,134052.0,41.3735,41.7617,41.2269,41.7099,134052.0
2021-11-04 10:30:00,48.34,48.9,48.31,48.67,93977.0,41.7013,42.1844,41.6754,41.986,93977.0
2021-11-04 11:00:00,48.67,48.77,48.1,48.17,52291.0,41.986,42.0723,41.4943,41.5547,52291.0
2021-11-04 11:30:00,48.17,48.26,47.96,48.14,111414.0,41.5547,41.6323,41.3735,41.5288,111414.0
2021-11-04 12:00:00,48.15,48.15,47.62,47.78,68144.0,41.5374,41.5374,41.0802,41.2182,68144.0
2021-11-04 12:30:00,47.78,47.78,47.46,47.66,49803.0,41.2182,41.2182,40.9422,41.1147,49803.0
2021-11-04 13:00:00,47.66,47.72,47.33,47.33,44729.0,41.1147,41.1665,40.83,40.83,44729.0
2021-11-04 13:30:00,47.3,47.34,46.38,46.49,105399.0,40.8041,40.8387,40.0105,40.1054,105399.0
2021-11-04 14:00:00,46.53,46.53,45.7,46.04,179196.0,40.1399,40.1399,39.4239,39.7172,179196.0
2021-11-04 14:30:00,46.04,46.23,45.66,45.91,114648.0,39.7172,39.8811,39.3894,39.605,114648.0
2021-11-04 15:00:00,45.91,46.03,45.64,45.81,155262.0,39.605,39.7086,39.3721,39.5188,155262.0
2021-11-04 15:30:00,45.82,46.27,45.77,46.22,414953.0,39.5274,39.9156,39.4843,39.8725,414953.0
2021-11-05 09:30:00,46.58,47.67,46.55,47.62,83878.0,40.183,41.1233,40.1571,41.0802,83878.0
2021-11-05 10:00:00,47.61,47.89,47.43,47.56,61842.0,41.0716,41.3131,40.9163,41.0284,61842.0
2021-11-05 10:30:00,47.58,47.73,47.45,47.56,90154.0,41.0457,41.1751,40.9335,41.0284,90154.0
2021-11-05 11:00:00,47.57,47.71,47.48,47.65,75465.0,41.0371,41.1578,40.9594,41.1061,75465.0
2021-11-05 11:30:00,47.63,47.69,47.51,47.61,50677.0,41.0888,41.1406,40.9853,41.0716,50677.0
2021-11-05 12:00:00,47.6,47.7,47.45,47.54,46799.0,41.0629,41.1492,40.9335,41.0112,46799.0
2021-11-05 12:30:00,47.54,47.54,47.36,47.54,60767.0,41.0112,41.0112,40.8559,41.0112,60767.0
2021-11-05 13:00:00,47.54,47.54,47.11,47.14,49737.0,41.0112,41.0112,40.6402,40.6661,49737.0
2021-11-05 13:30:00,47.15,47.22,47.04,47.09,54234.0,40.6747,40.7351,40.5799,40.623,54234.0
2021-11-05 14:00:00,47.1,47.44,47.03,47.44,64786.0,40.6316,40.9249,40.5712,40.9249,64786.0
2021-11-05 14:30:00,47.43,47.57,47.41,47.49,71095.0,40.9163,41.0371,40.899,40.9681,71095.0
2021-11-05 15:00:00,47.51,47.79,47.46,47.7,78064.0,40.9853,41.2269,40.9422,41.1492,78064.0
2021-11-05 15:30:00,47.7,47.87,47.6,47.65,304785.0,41.1492,41.2959,41.0629,41.1061,304785.0
2021-11-08 09:30:00,48.0,48.04,46.78,46.97,81531.0,41.408,41.4425,40.3556,40.5195,81531.0
2021-11-08 10:00:00,47.04,47.61,46.95,47.55,36774.0,40.5799,41.0716,40.5022,41.0198,36774.0
2021-11-08 10:30:00,47.52,47.81,47.49,47.63,51487.0,40.9939,41.2441,40.9681,41.0888,51487.0
2021-11-08 11:00:00,47.66,47.95,47.61,47.91,55656.0,41.1147,41.3649,41.0716,41.3304,55656.0
2021-11-08 11:30:00,47.92,47.98,47.82,47.91,39189.0,41.339,41.3908,41.2527,41.3304,39189.0
2021-11-08 12:00:00,47.94,48.05,47.89,47.99,63428.0,41.3563,41.4511,41.3131,41.3994,63428.0
2021-11-08 12:30:00,47.98,47.98,47.6,47.72,53813.0,41.3908,41.3908,41.0629,41.1665,53813.0
2021-11-08 13:00:00,47.72,47.72,47.42,47.46,50316.0,41.1665,41.1665,40.9077,40.9422,50316.0
2021-11-08 13:30:00,47.43,47.48,47.33,47.35,35628.0,40.9163,40.9594,40.83,40.8473,35628.0
2021-11-08 14:00:00,47.35,47.45,47.16,47.38,51710.0,40.8473,40.9335,40.6834,40.8732,51710.0
2021-11-08 14:30:00,47.36,47.41,47.31,47.34,36673.0,40.8559,40.899,40.8128,40.8387,36673.0
2021-11-08 15:00:00,47.35,47.35,47.02,47.05,54945.0,40.8473,40.8473,40.5626,40.5885,54945.0
2021-11-08 15:30:00,47.04,47.17,46.98,47.12,254168.0,40.5799,40.692,40.5281,40.6489,254168.0
2021-11-09 09:30:00,46.95,47.23,46.86,47.0,96687.0,40.5022,40.7438,40.4246,40.5453,96687.0
2021-11-09 10:00:00,46.98,47.01,46.43,46.47,91836.0,40.5281,40.554,40.0536,40.0881,91836.0
2021-11-09 10:30:00,46.48,46.72,46.39,46.72,75482.0,40.0968,40.3038,40.0191,40.3038,75482.0
2021-11-09 11:00:00,46.73,46.84,46.5,46.78,80205.0,40.3124,40.4073,40.114,40.3556,80205.0
2021-11-09 11:30:00,46.77,47.1,46.74,47.1,40376.0,40.3469,40.6316,40.3211,40.6316,40376.0
2021-11-09 12:00:00,47.09,47.28,47.05,47.19,37122.0,40.623,40.7869,40.5885,40.7093,37122.0
2021-11-09 12:30:00,47.16,47.28,47.08,47.15,33612.0,40.6834,40.7869,40.6144,40.6747,33612.0
2021-11-09 13:00:00,47.15,47.24,47.09,47.23,30200.0,40.6747,40.7524,40.623,40.7438,30200.0
2021-11-09 13:30:00,47.22,47.45,47.22,47.41,44480.0,40.7351,40.9335,40.7351,40.899,44480.0
2021-11-09 14:00:00,47.41,47.49,47.28,47.45,38507.0,40.899,40.9681,40.7869,40.9335,38507.0
2021-11-09 14:30:00,47.45,47.63,47.44,47.58,67929.0,40.9335,41.0888,40.9249,41.0457,67929.0
2021-11-09 15:00:00,47.58,47.67,47.39,47.45,107124.0,41.0457,41.1233,40.8818,40.9335,107124.0
2021-11-09 15:30:00,47.45,47.59,47.42,47.58,140018.0,40.9335,41.0543,40.9077,41.0457,140018.0
2021-11-10 09:30:00,47.5,47.95,47.37,47.95,58052.0,40.9767,41.3649,40.8645,41.3649,58052.0
2021-11-10 10:00:00,47.95,47.96,47.71,47.77,40384.0,41.3649,41.3735,41.1578,41.2096,40384.0
2021-11-10 10:30:00,47.77,47.82,47.59,47.71,28643.0,41.2096,41.2527,41.0543,41.1578,28643.0
2021-11-10 11:00:00,47.71,47.89,47.71,47.78,29264.0,41.1578,41.3131,41.1578,41.2182,29264.0
2021-11-10 11:30:00,47.8,47.93,47.79,47.91,25706.0,41.2355,41.3476,41.2269,41.3304,25706.0
2021-11-10 12:00:00,47.91,47.98,47.87,47.95,42526.0,41.3304,41.3908,41.2959,41.3649,42526.0
2021-11-10 12:30:00,47.96,48.0,47.88,47.97,35570.0,41.3735,41.408,41.3045,41.3821,35570.0
2021-11-10 13:00:00,47.98,48.06,47.9,48.01,52272.0,41.3908,41.4598,41.3217,41.4166,52272.0
2021-11-10 13:30:00,47.98,48.05,47.69,47.72,68066.0,41.3908,41.4511,41.1406,41.1665,68066.0
2021-11-10 14:00:00,47.72,47.74,47.49,47.51,29387.0,41.1665,41.1837,40.9681,40.9853,29387.0
2021-11-10 14:30:00,47.52,47.63,47.43,47.56,30082.0,40.9939,41.0888,40.9163,41.0284,30082.0
2021-11-10 15:00:00,47.58,47.62,47.48,47.58,34669.0,41.0457,41.0802,40.9594,41.0457,34669.0
2021-11-10 15:30:00,47.58,47.63,47.39,47.4,111653.0,41.0457,41.0888,40.8818,40.8904,111653.0
2021-11-11 09:30:00,47.37,47.62,47.26,47.58,46318.0,40.8645,41.0802,40.7696,41.0457,46318.0
2021-11-11 10:00:00,47.58,47.75,47.39,47.72,31881.0,41.0457,41.1923,40.8818,41.1665,31881.0
2021-11-11 10:30:00,47.7,47.7,47.45,47.55,28674.0,41.1492,41.1492,40.9335,41.0198,28674.0
2021-11-11 11:00:00,47.56,47.56,47.37,47.46,26208.0,41.0284,41.0284,40.8645,40.9422,26208.0
2021-11-11 11:30:00,47.46,47.59,47.45,47.52,28095.0,40.9422,41.0543,40.9335,40.9939,28095.0
2021-11-11 12:00:00,47.52,47.82,47.51,47.77,27619.0,40.9939,41.2527,40.9853,41.2096,27619.0
2021-11-11 12:30:00,47.79,47.98,47.79,47.98,22697.0,41.2269,41.3908,41.2269,41.3908,22697.0
2021-11-11 13:00:00,47.97,48.05,47.86,48.03,28161.0,41.3821,41.4511,41.2872,41.4339,28161.0
2021-11-11 13:30:00,48.03,48.1,47.95,47.96,19551.0,41.4339,41.4943,41.3649,41.3735,19551.0
2021-11-11 14:00:00,47.95,48.01,47.91,47.94,18279.0,41.3649,41.4166,41.3304,41.3563,18279.0
2021-11-11 14:30:00,47.93,48.04,47.93,47.97,25671.0,41.3476,41.4425,41.3476,41.3821,25671.0
2021-11-11 15:00:00,47.96,47.96,47.86,47.95,32418.0,41.3735,41.3735,41.2872,41.3649,32418.0
2021-11-11 15:30:00,47.95,47.98,47.8,47.87,88806.0,41.3649,41.3908,41.2355,41.2959,88806.0
2021-11-12 09:30:00,47.94,47.98,47.69,47.69,52762.0,41.3563,41.3908,41.1406,41.1406,52762.0
2021-11-12 10:00:00,47.69,47.72,47.44,47.48,34043.0,41.1406,41.1665,40.9249,40.9594,34043.0
2021-11-12 10:30:00,47.44,47.57,47.39,47.52,26238.0,40.9249,41.0371,40.8818,40.9939,26238.0
2021-11-12 11:00:00,47.52,47.68,47.47,47.6,25711.0,40.9939,41.132,40.9508,41.0629,25711.0
2021-11-12 11:30:00,47.62,47.66,47.57,47.61,12433.0,41.0802,41.1147,41.0371,41.0716,12433.0
2021-11-12 12:00:00,47.63,47.65,47.52,47.62,14555.0,41.0888,41.1061,40.9939,41.0802,14555.0
2021-11-12 12:30:00,47.61,47.62,47.49,47.52,14749.0,41.0716,41.0802,40.9681,40.9939,14749.0
2021-11-12 13:00:00,47.54,47.54,47.45,47.49,13735.0,41.0112,41.0112,40.9335,40.9681,13735.0
2021-11-12 13:30:00,47.49,47.54,47.44,47.46,11614.0,40.9681,41.0112,40.9249,40.9422,11614.0
2021-11-12 14:00:00,47.48,47.48,47.35,47.37,25706.0,40.9594,40.9594,40.8473,40.8645,25706.0
2021-11-12 14:30:00,47.37,47.52,47.35,47.51,12841.0,40.8645,40.9939,40.8473,40.9853,12841.0
2021-11-12 15:00:00,47.5,47.67,47.46,47.63,26353.0,40.9767,41.1233,40.9422,41.0888,26353.0
2021-11-12 15:30:00,47.63,47.76,47.46,47.56,95163.0,41.0888,41.201,40.9422,41.0284,95163.0
2021-11-15 09:30:00,47.82,48.1,47.69,47.93,79507.0,41.2527,41.4943,41.1406,41.3476,79507.0
2021-11-15 10:00:00,47.93,48.19,47.75,48.11,63549.0,41.3476,41.5719,41.1923,41.5029,63549.0
2021-11-15 10:30:00,48.09,48.16,47.99,48.12,35827.0,41.4857,41.546,41.3994,41.5115,35827.0
2021-11-15 11:00:00,48.12,48.32,48.1,48.27,88150.0,41.5115,41.6841,41.4943,41.6409,88150.0
2021-11-15 11:30:00,48.29,48.54,48.27,48.49,62252.0,41.6582,41.8739,41.6409,41.8307,62252.0
2021-11-15 12:00:00,48.5,48.53,48.44,48.5,38437.0,41.8393,41.8652,41.7876,41.8393,38437.0
2021-11-15 12:30:00,48.51,48.54,48.47,48.54,38554.0,41.848,41.8739,41.8135,41.8739,38554.0
2021-11-15 13:00:00,48.54,48.74,48.52,48.69,36228.0,41.8739,42.0464,41.8566,42.0033,36228.0
2021-11-15 13:30:00,48.66,48.83,48.65,48.81,48187.0,41.9774,42.124,41.9687,42.1068,48187.0
2021-11-15 14:00:00,48.81,48.82,48.7,48.76,63694.0,42.1068,42.1154,42.0119,42.0636,63694.0
2021-11-15 14:30:00,48.76,48.8,48.72,48.77,63386.0,42.0636,42.0981,42.0291,42.0723,63386.0
2021-11-15 15:00:00,48.78,48.8,48.67,48.75,50467.0,42.0809,42.0981,41.986,42.055,50467.0
2021-11-15 15:30:00,48.74,49.0,48.59,49.0,312707.0,42.0464,42.2707,41.917,42.2707,312707.0
2021-11-16 09:30:00,48.8,48.83,48.37,48.37,66986.0,42.0981,42.124,41.7272,41.7272,66986.0
2021-11-16 10:00:00,48.35,48.37,48.12,48.22,71195.0,41.7099,41.7272,41.5115,41.5978,71195.0
2021-11-16 10:30:00,48.22,48.29,47.96,48.05,88583.0,41.5978,41.6582,41.3735,41.4511,88583.0
2021-11-16 11:00:00,48.03,48.15,47.62,47.74,86922.0,41.4339,41.5374,41.0802,41.1837,86922.0
2021-11-16 11:30:00,47.75,48.0,47.73,47.92,52442.0,41.1923,41.408,41.1751,41.339,52442.0
2021-11-16 12:00:00,47.92,48.03,47.81,47.83,46711.0,41.339,41.4339,41.2441,41.2614,46711.0
2021-11-16 12:30:00,47.86,48.05,47.84,47.99,26248.0,41.2872,41.4511,41.27,41.3994,26248.0
2021-11-16 13:00:00,47.99,48.21,47.98,48.15,55857.0,41.3994,41.5892,41.3908,41.5374,55857.0
2021-11-16 13:30:00,48.14,48.19,48.09,48.17,29885.0,41.5288,41.5719,41.4857,41.5547,29885.0
2021-11-16 14:00:00,48.17,48.32,48.16,48.31,25702.0,41.5547,41.6841,41.546,41.6754,25702.0
2021-11-16 14:30:00,48.31,48.32,48.15,48.15,57961.0,41.6754,41.6841,41.5374,41.5374,57961.0
2021-11-16 15:00:00,48.14,48.17,47.87,47.88,61371.0,41.5288,41.5547,41.2959,41.3045,61371.0
2021-11-16 15:30:00,47.89,47.91,47.65,47.69,208024.0,41.3131,41.3304,41.1061,41.1406,208024.0
2021-11-17 09:30:00,47.53,47.77,47.13,47.16,85322.0,41.0026,41.2096,40.6575,40.6834,85322.0
2021-11-17 10:00:00,47.14,47.23,46.74,46.75,91080.0,40.6661,40.7438,40.3211,40.3297,91080.0
2021-11-17 10:30:00,46.76,46.87,46.51,46.53,62800.0,40.3383,40.4332,40.1226,40.1399,62800.0
2021-11-17 11:00:00,46.53,46.58,46.44,46.5,72826.0,40.1399,40.183,40.0623,40.114,72826.0
2021-11-17 11:30:00,46.47,46.66,46.47,46.54,32657.0,40.0881,40.252,40.0881,40.1485,32657.0
2021-11-17 12:00:00,46.55,46.55,46.4,46.47,43047.0,40.1571,40.1571,40.0277,40.0881,43047.0
2021-11-17 12:30:00,46.48,46.74,46.47,46.72,41917.0,40.0968,40.3211,40.0881,40.3038,41917.0
2021-11-17 13:00:00,46.73,46.9,46.66,46.67,47558.0,40.3124,40.4591,40.252,40.2607,47558.0
2021-11-17 13:30:00,46.64,46.94,46.63,46.81,32148.0,40.2348,40.4936,40.2262,40.3814,32148.0
2021-11-17 14:00:00,46.8,46.87,46.68,46.74,39765.0,40.3728,40.4332,40.2693,40.3211,39765.0
2021-11-17 14:30:00,46.76,46.9,46.75,46.8,39409.0,40.3383,40.4591,40.3297,40.3728,39409.0
2021-11-17 15:00:00,46.81,46.95,46.81,46.95,63271.0,40.3814,40.5022,40.3814,40.5022,63271.0
2021-11-17 15:30:00,46.96,47.2,46.9,47.15,167831.0,40.5108,40.7179,40.4591,40.6747,167831.0
2021-11-18 09:30:00,47.34,47.34,46.93,47.23,45719.0,40.8387,40.8387,40.485,40.7438,45719.0
2021-11-18 10:00:00,47.25,47.44,47.07,47.14,59292.0,40.761,40.9249,40.6057,40.6661,59292.0
2021-11-18 10:30:00,47.15,47.53,47.12,47.52,49320.0,40.6747,41.0026,40.6489,40.9939,49320.0
2021-11-18 11:00:00,47.52,47.67,47.44,47.59,39029.0,40.9939,41.1233,40.9249,41.0543,39029.0
2021-11-18 11:30:00,47.6,47.66,47.51,47.59,42711.0,41.0629,41.1147,40.9853,41.0543,42711.0
2021-11-18 12:00:00,47.59,47.7,47.51,47.52,18162.0,41.0543,41.1492,40.9853,40.9939,18162.0
2021-11-18 12:30:00,47.5,47.58,47.39,47.43,73102.0,40.9767,41.0457,40.8818,40.9163,73102.0
2021-11-18 13:00:00,47.43,47.51,47.36,47.43,20660.0,40.9163,40.9853,40.8559,40.9163,20660.0
2021-11-18 13:30:00,47.43,47.51,47.4,47.47,16576.0,40.9163,40.9853,40.8904,40.9508,16576.0
2021-11-18 14:00:00,47.46,47.59,47.46,47.49,27746.0,40.9422,41.0543,40.9422,40.9681,27746.0
2021-11-18 14:30:00,47.47,47.58,47.45,47.58,35652.0,40.9508,41.0457,40.9335,41.0457,35652.0
2021-11-18 15:00:00,47.56,47.65,47.51,47.59,38447.0,41.0284,41.1061,40.9853,41.0543,38447.0
2021-11-18 15:30:00,47.59,47.64,47.32,47.41,172951.0,41.0543,41.0975,40.8214,40.899,172951.0
2021-11-19 09:30:00,47.42,47.78,47.25,47.53,129682.0,40.9077,41.2182,40.761,41.0026,129682.0
2021-11-19 10:00:00,47.57,47.57,47.33,47.55,40275.0,41.0371,41.0371,40.83,41.0198,40275.0
2021-11-19 10:30:00,47.49,47.56,47.36,47.38,42156.0,40.9681,41.0284,40.8559,40.8732,42156.0
2021-11-19 11:00:00,47.36,47.39,47.23,47.24,50335.0,40.8559,40.8818,40.7438,40.7524,50335.0
2021-11-19 11:30:00,47.27,47.27,47.1,47.1,30171.0,40.7783,40.7783,40.6316,40.6316,30171.0
2021-11-19 12:00:00,47.1,47.32,47.1,47.32,23481.0,40.6316,40.8214,40.6316,40.8214,23481.0
2021-11-19 12:30:00,47.33,47.42,47.13,47.14,34681.0,40.83,40.9077,40.6575,40.6661,34681.0
2021-11-19 13:00:00,47.12,47.13,46.68,46.7,57359.0,40.6489,40.6575,40.2693,40.2865,57359.0
2021-11-19 13:30:00,46.68,46.7,46.45,46.6,89242.0,40.2693,40.2865,40.0709,40.2003,89242.0
2021-11-19 14:00:00,46.59,46.76,46.59,46.73,61145.0,40.1917,40.3383,40.1917,40.3124,61145.0
2021-11-19 14:30:00,46.73,46.79,46.68,46.78,75776.0,40.3124,40.3642,40.2693,40.3556,75776.0
2021-11-19 15:00:00,46.78,46.79,46.55,46.75,84171.0,40.3556,40.3642,40.1571,40.3297,84171.0
2021-11-19 15:30:00,46.75,46.81,46.59,46.63,297234.0,40.3297,40.3814,40.1917,40.2262,297234.0
2021-11-22 09:30:00,46.61,46.85,46.41,46.8,111571.0,40.2089,40.4159,40.0364,40.3728,111571.0
2021-11-22 10:00:00,46.84,47.14,46.84,47.06,43649.0,40.4073,40.6661,40.4073,40.5971,43649.0
2021-11-22 10:30:00,47.06,47.18,47.0,47.14,39602.0,40.5971,40.7006,40.5453,40.6661,39602.0
2021-11-22 11:00:00,47.1,47.19,46.95,47.1,38733.0,40.6316,40.7093,40.5022,40.6316,38733.0
2021-11-22 11:30:00,47.11,47.17,46.84,46.84,46120.0,40.6402,40.692,40.4073,40.4073,46120.0
2021-11-22 12:00:00,46.87,47.0,46.82,46.85,38340.0,40.4332,40.5453,40.3901,40.4159,38340.0
2021-11-22 12:30:00,46.86,46.89,46.71,46.78,40993.0,40.4246,40.4505,40.2952,40.3556,40993.0
2021-11-22 13:00:00,46.79,46.84,46.63,46.65,75345.0,40.3642,40.4073,40.2262,40.2434,75345.0
2021-11-22 13:30:00,46.64,46.9,46.62,46.87,105547.0,40.2348,40.4591,40.2175,40.4332,105547.0
2021-11-22 14:00:00,46.85,47.14,46.83,47.05,83033.0,40.4159,40.6661,40.3987,40.5885,83033.0
2021-11-22 14:30:00,47.07,47.28,47.05,47.23,70123.0,40.6057,40.7869,40.5885,40.7438,70123.0
2021-11-22 15:00:00,47.23,47.25,47.05,47.09,113791.0,40.7438,40.761,40.5885,40.623,113791.0
2021-11-22 15:30:00,47.09,47.1,46.74,46.77,329395.0,40.623,40.6316,40.3211,40.3469,329395.0
2021-11-23 09:30:00,46.87,47.0,46.51,46.52,170505.0,40.4332,40.5453,40.1226,40.1313,170505.0
2021-11-23 10:00:00,46.54,46.61,46.21,46.38,161551.0,40.1485,40.2089,39.8638,40.0105,161551.0
2021-11-23 10:30:00,46.5,46.6,46.32,46.5,35168.0,40.114,40.2003,39.9587,40.114,35168.0
2021-11-23 11:00:00,46.49,46.66,46.42,46.45,60685.0,40.1054,40.252,40.045,40.0709,60685.0
2021-11-23 11:30:00,46.45,46.75,46.42,46.73,22546.0,40.0709,40.3297,40.045,40.3124,22546.0
2021-11-23 12:00:00,46.72,46.8,46.57,46.8,25797.0,40.3038,40.3728,40.1744,40.3728,25797.0
2021-11-23 12:30:00,46.78,46.8,46.61,46.64,28758.0,40.3556,40.3728,40.2089,40.2348,28758.0
2021-11-23 13:00:00,46.63,46.74,46.62,46.73,17317.0,40.2262,40.3211,40.2175,40.3124,17317.0
2021-11-23 13:30:00,46.71,46.91,46.7,46.89,27345.0,40.2952,40.4677,40.2865,40.4505,27345.0
2021-11-23 14:00:00,46.87,46.97,46.74,46.82,30374.0,40.4332,40.5195,40.3211,40.3901,30374.0
2021-11-23 14:30:00,46.83,46.85,46.66,46.77,28716.0,40.3987,40.4159,40.252,40.3469,28716.0
2021-11-23 15:00:00,46.76,46.82,46.67,46.71,38665.0,40.3383,40.3901,40.2607,40.2952,38665.0
2021-11-23 15:30:00,46.72,46.93,46.71,46.87,125091.0,40.3038,40.485,40.2952,40.4332,125091.0
2021-11-24 09:30:00,46.84,47.33,46.73,47.0,76410.0,40.4073,40.83,40.3124,40.5453,76410.0
2021-11-24 10:00:00,47.11,47.28,47.0,47.26,32195.0,40.6402,40.7869,40.5453,40.7696,32195.0
2021-11-24 10:30:00,47.22,47.25,47.09,47.09,16681.0,40.7351,40.761,40.623,40.623,16681.0
2021-11-24 11:00:00,47.12,47.31,47.08,47.26,26829.0,40.6489,40.8128,40.6144,40.7696,26829.0
2021-11-24 11:30:00,47.28,47.28,47.05,47.22,22281.0,40.7869,40.7869,40.5885,40.7351,22281.0
2021-11-24 12:00:00,47.23,47.41,47.21,47.33,28013.0,40.7438,40.899,40.7265,40.83,28013.0
2021-11-24 12:30:00,47.34,47.55,47.34,47.5,31615.0,40.8387,41.0198,40.8387,40.9767,31615.0
2021-11-24 13:00:00,47.5,47.54,47.43,47.47,15580.0,40.9767,41.0112,40.9163,40.9508,15580.0
2021-11-24 13:30:00,47.46,47.49,47.38,47.39,21813.0,40.9422,40.9681,40.8732,40.8818,21813.0
2021-11-24 14:00:00,47.41,47.48,47.32,47.47,29261.0,40.899,40.9594,40.8214,40.9508,29261.0
2021-11-24 14:30:00,47.47,47.55,47.39,47.39,45175.0,40.9508,41.0198,40.8818,40.8818,45175.0
2021-11-24 15:00:00,47.41,47.55,47.36,47.53,23746.0,40.899,41.0198,40.8559,41.0026,23746.0
2021-11-24 15:30:00,47.54,47.55,47.42,47.46,74370.0,41.0112,41.0198,40.9077,40.9422,74370.0
2021-11-26 09:30:00,46.85,47.03,46.46,46.63,110816.0,40.4159,40.5712,40.0795,40.2262,110816.0
2021-11-26 10:00:00,46.65,47.08,46.51,47.07,56368.0,40.2434,40.6144,40.1226,40.6057,56368.0
2021-11-26 10:30:00,47.07,47.36,46.98,47.2,56555.0,40.6057,40.8559,40.5281,40.7179,56555.0
2021-11-26 11:00:00,47.16,47.17,46.73,46.77,49557.0,40.6834,40.692,40.3124,40.3469,49557.0
2021-11-26 11:30:00,46.73,46.77,46.57,46.75,50554.0,40.3124,40.3469,40.1744,40.3297,50554.0
2021-11-26 12:00:00,46.77,46.95,46.69,46.91,45321.0,40.3469,40.5022,40.2779,40.4677,45321.0
2021-11-26 12:30:00,46.9,47.04,46.62,46.66,85674.0,40.4591,40.5799,40.2175,40.252,85674.0
2021-11-29 09:30:00,46.98,47.39,46.64,47.21,86589.0,40.5281,40.8818,40.2348,40.7265,86589.0
2021-11-29 10:00:00,47.2,47.3,47.04,47.1,29911.0,40.7179,40.8041,40.5799,40.6316,29911.0
2021-11-29 10:30:00,47.15,47.19,46.67,46.67,35306.0,40.6747,40.7093,40.2607,40.2607,35306.0
2021-11-29 11:00:00,46.68,46.82,46.68,46.8,38114.0,40.2693,40.3901,40.2693,40.3728,38114.0
2021-11-29 11:30:00,46.81,46.9,46.67,46.73,56561.0,40.3814,40.4591,40.2607,40.3124,56561.0
2021-11-29 12:00:00,46.71,46.94,46.68,46.92,29195.0,40.2952,40.4936,40.2693,40.4763,29195.0
2021-11-29 12:30:00,46.93,47.13,46.92,47.09,33548.0,40.485,40.6575,40.4763,40.623,33548.0
2021-11-29 13:00:00,47.11,47.19,47.02,47.05,30706.0,40.6402,40.7093,40.5626,40.5885,30706.0
2021-11-29 13:30:00,47.04,47.14,46.93,47.11,24589.0,40.5799,40.6661,40.485,40.6402,24589.0
2021-11-29 14:00:00,47.11,47.11,46.95,47.03,25036.0,40.6402,40.6402,40.5022,40.5712,25036.0
2021-11-29 14:30:00,47.04,47.06,46.96,46.96,32620.0,40.5799,40.5971,40.5108,40.5108,32620.0
2021-11-29 15:00:00,46.94,47.17,46.94,47.15,42110.0,40.4936,40.692,40.4936,40.6747,42110.0
2021-11-29 15:30:00,47.13,47.18,46.84,46.84,137205.0,40.6575,40.7006,40.4073,40.4073,137205.0
2021-11-30 09:30:00,46.62,46.76,46.5,46.57,66498.0,40.2175,40.3383,40.114,40.1744,66498.0
2021-11-30 10:00:00,46.6,47.07,46.48,46.82,64174.0,40.2003,40.6057,40.0968,40.3901,64174.0
2021-11-30 10:30:00,46.87,47.13,46.5,46.63,45295.0,40.4332,40.6575,40.114,40.2262,45295.0
2021-11-30 11:00:00,46.58,46.95,46.41,46.76,39201.0,40.183,40.5022,40.0364,40.3383,39201.0
2021-11-30 11:30:00,46.74,46.84,46.64,46.78,85330.0,40.3211,40.4073,40.2348,40.3556,85330.0
2021-11-30 12:00:00,46.78,46.86,46.54,46.82,73241.0,40.3556,40.4246,40.1485,40.3901,73241.0
2021-11-30 12:30:00,46.83,46.98,46.77,46.9,50938.0,40.3987,40.5281,40.3469,40.4591,50938.0
2021-11-30 13:00:00,46.92,46.96,46.48,46.5,51917.0,40.4763,40.5108,40.0968,40.114,51917.0
2021-11-30 13:30:00,46.5,46.72,46.48,46.7,35099.0,40.114,40.3038,40.0968,40.2865,35099.0
2021-11-30 14:00:00,46.73,46.75,46.5,46.5,54234.0,40.3124,40.3297,40.114,40.114,54234.0
2021-11-30 14:30:00,46.48,46.52,46.29,46.33,92743.0,40.0968,40.1313,39.9329,39.9674,92743.0
2021-11-30 15:00:00,46.32,46.36,46.03,46.08,112197.0,39.9587,39.9932,39.7086,39.7517,112197.0
2021-11-30 15:30:00,46.08,46.1,45.32,45.45,609772.0,39.7517,39.7689,39.0961,39.2082,609772.0
2021-12-01 09:30:00,45.96,46.98,45.9,46.82,127529.0,39.6482,40.5281,39.5964,40.3901,127529.0
2021-12-01 10:00:00,46.77,47.35,46.77,47.16,103114.0,40.3469,40.8473,40.3469,40.6834,103114.0
2021-12-01 10:30:00,47.18,47.18,46.89,46.98,83118.0,40.7006,40.7006,40.4505,40.5281,83118.0
2021-12-01 11:00:00,47.0,47.18,46.8,47.06,85055.0,40.5453,40.7006,40.3728,40.5971,85055.0
2021-12-01 11:30:00,47.06,47.08,46.83,46.9,87959.0,40.5971,40.6144,40.3987,40.4591,87959.0
2021-12-01 12:00:00,46.9,47.05,46.77,46.98,48725.0,40.4591,40.5885,40.3469,40.5281,48725.0
2021-12-01 12:30:00,46.98,46.98,46.55,46.55,50462.0,40.5281,40.5281,40.1571,40.1571,50462.0
2021-12-01 13:00:00,46.57,46.63,46.23,46.36,60841.0,40.1744,40.2262,39.8811,39.9932,60841.0
2021-12-01 13:30:00,46.37,46.38,45.99,46.09,63207.0,40.0019,40.0105,39.6741,39.7603,63207.0
2021-12-01 14:00:00,46.02,46.1,45.79,46.02,56124.0,39.6999,39.7689,39.5015,39.6999,56124.0
2021-12-01 14:30:00,46.0,46.08,45.68,45.8,65747.0,39.6827,39.7517,39.4066,39.5101,65747.0
2021-12-01 15:00:00,45.8,45.81,45.38,45.54,152572.0,39.5101,39.5188,39.1478,39.2859,152572.0
2021-12-01 15:30:00,45.52,45.75,45.1,45.11,467732.0,39.2686,39.467,38.9063,38.9149,467732.0
2021-12-02 09:30:00,45.28,46.2,45.28,46.05,60115.0,39.0616,39.8552,39.0616,39.7258,60115.0
2021-12-02 10:00:00,46.16,46.36,45.96,46.35,42223.0,39.8207,39.9932,39.6482,39.9846,42223.0
2021-12-02 10:30:00,46.3,46.49,45.98,46.41,58359.0,39.9415,40.1054,39.6654,40.0364,58359.0
2021-12-02 11:00:00,46.41,46.67,46.33,46.65,47051.0,40.0364,40.2607,39.9674,40.2434,47051.0
2021-12-02 11:30:00,46.65,46.84,46.44,46.79,56272.0,40.2434,40.4073,40.0623,40.3642,56272.0
2021-12-02 12:00:00,46.79,47.04,46.71,46.99,86517.0,40.3642,40.5799,40.2952,40.5367,86517.0
2021-12-02 12:30:00,46.98,47.04,46.86,46.91,43393.0,40.5281,40.5799,40.4246,40.4677,43393.0
2021-12-02 13:00:00,46.94,47.17,46.87,47.08,73470.0,40.4936,40.692,40.4332,40.6144,73470.0
2021-12-02 13:30:00,47.07,47.24,47.05,47.22,48704.0,40.6057,40.7524,40.5885,40.7351,48704.0
2021-12-02 14:00:00,47.24,47.43,47.16,47.43,55937.0,40.7524,40.9163,40.6834,40.9163,55937.0
2021-12-02 14:30:00,47.42,47.44,47.27,47.37,73700.0,40.9077,40.9249,40.7783,40.8645,73700.0
2021-12-02 15:00:00,47.39,47.47,47.11,47.24,71893.0,40.8818,40.9508,40.6402,40.7524,71893.0
2021-12-02 15:30:00,47.22,47.34,46.96,47.05,233615.0,40.7351,40.8387,40.5108,40.5885,233615.0
2021-12-03 09:30:00,47.18,47.31,46.91,47.27,42157.0,40.7006,40.8128,40.4677,40.7783,42157.0
2021-12-03 10:00:00,47.3,47.35,46.97,47.29,53133.0,40.8041,40.8473,40.5195,40.7955,53133.0
2021-12-03 10:30:00,47.21,47.21,46.45,46.46,47530.0,40.7265,40.7265,40.0709,40.0795,47530.0
2021-12-03 11:00:00,46.4,46.69,46.31,46.66,50616.0,40.0277,40.2779,39.9501,40.252,50616.0
2021-12-03 11:30:00,46.67,46.93,46.56,46.71,57060.0,40.2607,40.485,40.1658,40.2952,57060.0
2021-12-03 12:00:00,46.67,47.08,46.64,46.95,42511.0,40.2607,40.6144,40.2348,40.5022,42511.0
2021-12-03 12:30:00,46.94,47.09,46.84,46.94,49491.0,40.4936,40.623,40.4073,40.4936,49491.0
2021-12-03 13:00:00,46.94,47.28,46.93,47.15,59006.0,40.4936,40.7869,40.485,40.6747,59006.0
2021-12-03 13:30:00,47.17,47.3,47.11,47.12,61679.0,40.692,40.8041,40.6402,40.6489,61679.0
2021-12-03 14:00:00,47.13,47.13,46.81,46.9,42968.0,40.6575,40.6575,40.3814,40.4591,42968.0
2021-12-03 14:30:00,46.92,46.93,46.65,46.8,57262.0,40.4763,40.485,40.2434,40.3728,57262.0
2021-12-03 15:00:00,46.78,47.12,46.69,47.05,68999.0,40.3556,40.6489,40.2779,40.5885,68999.0
2021-12-03 15:30:00,47.05,47.16,46.67,47.07,166052.0,40.5885,40.6834,40.2607,40.6057,166052.0
2021-12-06 09:30:00,47.71,47.77,47.32,47.47,91371.0,41.1578,41.2096,40.8214,40.9508,91371.0
2021-12-06 10:00:00,47.49,47.61,47.31,47.51,74782.0,40.9681,41.0716,40.8128,40.9853,74782.0
2021-12-06 10:30:00,47.54,47.67,47.36,47.62,48072.0,41.0112,41.1233,40.8559,41.0802,48072.0
2021-12-06 11:00:00,47.59,47.61,47.3,47.58,47588.0,41.0543,41.0716,40.8041,41.0457,47588.0
2021-12-06 11:30:00,47.6,47.6,47.15,47.27,34435.0,41.0629,41.0629,40.6747,40.7783,34435.0
2021-12-06 12:00:00,47.22,47.54,47.2,47.52,26114.0,40.7351,41.0112,40.7179,40.9939,26114.0
2021-12-06 12:30:00,47.49,47.61,47.42,47.57,35763.0,40.9681,41.0716,40.9077,41.0371,35763.0
2021-12-06 13:00:00,47.59,47.59,47.45,47.52,33673.0,41.0543,41.0543,40.9335,40.9939,33673.0
2021-12-06 13:30:00,47.53,47.57,47.45,47.48,33708.0,41.0026,41.0371,40.9335,40.9594,33708.0
2021-12-06 14:00:00,47.5,47.61,47.5,47.59,32215.0,40.9767,41.0716,40.9767,41.0543,32215.0
2021-12-06 14:30:00,47.59,47.68,47.37,47.37,38381.0,41.0543,41.132,40.8645,40.8645,38381.0
2021-12-06 15:00:00,47.38,47.39,47.04,47.15,111689.0,40.8732,40.8818,40.5799,40.6747,111689.0
2021-12-06 15:30:00,47.17,47.2,46.98,47.13,231224.0,40.692,40.7179,40.5281,40.6575,231224.0
2021-12-07 09:30:00,47.44,47.44,46.85,47.37,71881.0,40.9249,40.9249,40.4159,40.8645,71881.0
2021-12-07 10:00:00,47.38,47.8,47.29,47.77,45253.0,40.8732,41.2355,40.7955,41.2096,45253.0
2021-12-07 10:30:00,47.79,48.03,47.71,47.99,71751.0,41.2269,41.4339,41.1578,41.3994,71751.0
2021-12-07 11:00:00,48.0,48.1,47.85,47.87,59565.0,41.408,41.4943,41.2786,41.2959,59565.0
2021-12-07 11:30:00,47.87,47.94,47.76,47.8,28221.0,41.2959,41.3563,41.201,41.2355,28221.0
2021-12-07 12:00:00,47.75,47.85,47.73,47.77,27866.0,41.1923,41.2786,41.1751,41.2096,27866.0
2021-12-07 12:30:00,47.76,47.9,47.73,47.88,52279.0,41.201,41.3217,41.1751,41.3045,52279.0
2021-12-07 13:00:00,47.9,47.97,47.84,47.86,27948.0,41.3217,41.3821,41.27,41.2872,27948.0
2021-12-07 13:30:00,47.87,47.92,47.71,47.74,39100.0,41.2959,41.339,41.1578,41.1837,39100.0
2021-12-07 14:00:00,47.77,47.99,47.71,47.96,71635.0,41.2096,41.3994,41.1578,41.3735,71635.0
2021-12-07 14:30:00,47.96,48.09,47.95,48.01,49231.0,41.3735,41.4857,41.3649,41.4166,49231.0
2021-12-07 15:00:00,48.0,48.09,47.89,47.96,40241.0,41.408,41.4857,41.3131,41.3735,40241.0
2021-12-07 15:30:00,47.95,48.13,47.88,48.07,287343.0,41.3649,41.5202,41.3045,41.4684,287343.0
2021-12-08 09:30:00,48.11,48.31,47.99,48.13,64987.0,41.5029,41.6754,41.3994,41.5202,64987.0
2021-12-08 10:00:00,48.16,48.34,48.0,48.0,45138.0,41.546,41.7013,41.408,41.408,45138.0
2021-12-08 10:30:00,48.0,48.3,47.96,47.96,64885.0,41.408,41.6668,41.3735,41.3735,64885.0
2021-12-08 11:00:00,47.97,48.14,47.96,48.03,38524.0,41.3821,41.5288,41.3735,41.4339,38524.0
2021-12-08 11:30:00,48.01,48.19,47.95,48.19,35509.0,41.4166,41.5719,41.3649,41.5719,35509.0
2021-12-08 12:00:00,48.21,48.24,48.11,48.22,26512.0,41.5892,41.6151,41.5029,41.5978,26512.0
2021-12-08 12:30:00,48.22,48.22,48.12,48.2,60501.0,41.5978,41.5978,41.5115,41.5805,60501.0
2021-12-08 13:00:00,48.21,48.21,48.14,48.16,35941.0,41.5892,41.5892,41.5288,41.546,35941.0
2021-12-08 13:30:00,48.16,48.21,48.04,48.12,39128.0,41.546,41.5892,41.4425,41.5115,39128.0
2021-12-08 14:00:00,48.1,48.14,47.84,47.9,41962.0,41.4943,41.5288,41.27,41.3217,41962.0
2021-12-08 14:30:00,47.88,47.91,47.8,47.86,38438.0,41.3045,41.3304,41.2355,41.2872,38438.0
2021-12-08 15:00:00,47.84,48.04,47.84,47.97,45542.0,41.27,41.4425,41.27,41.3821,45542.0
2021-12-08 15:30:00,47.95,48.08,47.87,47.92,158778.0,41.3649,41.477,41.2959,41.339,158778.0
2021-12-09 09:30:00,47.9,48.06,47.62,47.71,59258.0,41.3217,41.4598,41.0802,41.1578,59258.0
2021-12-09 10:00:00,47.72,47.86,47.67,47.71,34751.0,41.1665,41.2872,41.1233,41.1578,34751.0
2021-12-09 10:30:00,47.72,47.73,47.42,47.45,52117.0,41.1665,41.1751,40.9077,40.9335,52117.0
2021-12-09 11:00:00,47.44,47.46,47.18,47.23,82742.0,40.9249,40.9422,40.7006,40.7438,82742.0
2021-12-09 11:30:00,47.21,47.28,47.06,47.28,56554.0,40.7265,40.7869,40.5971,40.7869,56554.0
2021-12-09 12:00:00,47.27,47.27,47.14,47.26,60162.0,40.7783,40.7783,40.6661,40.7696,60162.0
2021-12-09 12:30:00,47.27,47.73,47.25,47.73,27688.0,40.7783,41.1751,40.761,41.1751,27688.0
2021-12-09 13:00:00,47.72,47.72,47.58,47.62,29652.0,41.1665,41.1665,41.0457,41.0802,29652.0
2021-12-09 13:30:00,47.63,47.8,47.63,47.75,32750.0,41.0888,41.2355,41.0888,41.1923,32750.0
2021-12-09 14:00:00,47.75,47.76,47.53,47.55,121143.0,41.1923,41.201,41.0026,41.0198,121143.0
2021-12-09 14:30:00,47.56,47.56,47.26,47.45,134083.0,41.0284,41.0284,40.7696,40.9335,134083.0
2021-12-09 15:00:00,47.45,47.52,47.33,47.36,70102.0,40.9335,40.9939,40.83,40.8559,70102.0
2021-12-09 15:30:00,47.37,47.52,47.25,47.26,163611.0,40.8645,40.9939,40.761,40.7696,163611.0
2021-12-10 09:30:00,48.0,48.05,47.48,47.7,100238.0,41.408,41.4511,40.9594,41.1492,100238.0
2021-12-10 10:00:00,47.72,47.97,47.64,47.89,43059.0,41.1665,41.3821,41.0975,41.3131,43059.0
2021-12-10 10:30:00,47.9,48.07,47.71,48.07,42248.0,41.3217,41.4684,41.1578,41.4684,42248.0
2021-12-10 11:00:00,48.08,48.08,47.65,47.98,37013.0,41.477,41.477,41.1061,41.3908,37013.0
2021-12-10 11:30:00,47.98,48.12,47.93,48.1,36095.0,41.3908,41.5115,41.3476,41.4943,36095.0
2021-12-10 12:00:00,48.11,48.24,48.08,48.15,44660.0,41.5029,41.6151,41.477,41.5374,44660.0
2021-12-10 12:30:00,48.13,48.29,48.12,48.29,175316.0,41.5202,41.6582,41.5115,41.6582,175316.0
2021-12-10 13:00:00,48.3,48.53,48.3,48.41,90822.0,41.6668,41.8652,41.6668,41.7617,90822.0
2021-12-10 13:30:00,48.4,48.41,48.21,48.28,26124.0,41.7531,41.7617,41.5892,41.6496,26124.0
2021-12-10 14:00:00,48.29,48.29,48.16,48.26,30799.0,41.6582,41.6582,41.546,41.6323,30799.0
2021-12-10 14:30:00,48.27,48.27,48.12,48.12,40341.0,41.6409,41.6409,41.5115,41.5115,40341.0
2021-12-10 15:00:00,48.12,48.26,47.91,48.26,62661.0,41.5115,41.6323,41.3304,41.6323,62661.0
2021-12-10 15:30:00,48.24,48.46,48.19,48.42,215053.0,41.6151,41.8048,41.5719,41.7703,215053.0
2021-12-13 09:30:00,48.5,49.13,48.39,48.89,203080.0,41.8393,42.3828,41.7445,42.1758,203080.0
2021-12-13 10:00:00,48.92,49.0,48.75,48.82,121271.0,42.2017,42.2707,42.055,42.1154,121271.0
2021-12-13 10:30:00,48.81,48.96,48.63,48.83,111167.0,42.1068,42.2362,41.9515,42.124,111167.0
2021-12-13 11:00:00,48.8,48.97,48.77,48.9,55442.0,42.0981,42.2448,42.0723,42.1844,55442.0
2021-12-13 11:30:00,48.91,49.13,48.81,49.1,65584.0,42.193,42.3828,42.1068,42.3569,65584.0
2021-12-13 12:00:00,49.11,49.13,49.01,49.07,89442.0,42.3656,42.3828,42.2793,42.3311,89442.0
2021-12-13 12:30:00,49.07,49.22,49.06,49.11,76888.0,42.3311,42.4605,42.3224,42.3656,76888.0
2021-12-13 13:00:00,49.1,49.24,49.1,49.24,48631.0,42.3569,42.4777,42.3569,42.4777,48631.0
2021-12-13 13:30:00,49.24,49.32,49.2,49.32,64339.0,42.4777,42.5467,42.4432,42.5467,64339.0
2021-12-13 14:00:00,49.31,49.4,49.28,49.4,67049.0,42.5381,42.6157,42.5122,42.6157,67049.0
2021-12-13 14:30:00,49.41,49.72,49.4,49.72,169045.0,42.6244,42.8918,42.6157,42.8918,169045.0
2021-12-13 15:00:00,49.71,49.74,49.6,49.7,131377.0,42.8832,42.9091,42.7883,42.8745,131377.0
2021-12-13 15:30:00,49.7,49.75,49.44,49.56,336701.0,42.8745,42.9177,42.6503,42.7538,336701.0
2021-12-14 09:30:00,49.01,49.4,48.35,48.4,223954.0,42.8207,43.1615,42.2441,42.2877,223954.0
2021-12-14 10:00:00,48.4,48.58,48.34,48.39,107800.0,42.2877,42.445,42.2353,42.279,107800.0
2021-12-14 10:30:00,48.38,48.38,47.43,47.78,147081.0,42.2703,42.2703,41.4402,41.746,147081.0
2021-12-14 11:00:00,47.76,47.92,47.73,47.84,100472.0,41.7286,41.8684,41.7024,41.7985,100472.0
2021-12-14 11:30:00,47.82,47.84,47.73,47.75,106480.0,41.781,41.7985,41.7024,41.7198,106480.0
2021-12-14 12:00:00,47.75,47.94,47.69,47.8,132730.0,41.7198,41.8858,41.6674,41.7635,132730.0
2021-12-14 12:30:00,47.82,47.83,47.69,47.76,74783.0,41.781,41.7897,41.6674,41.7286,74783.0
2021-12-14 13:00:00,47.78,47.81,47.7,47.76,71776.0,41.746,41.7723,41.6761,41.7286,71776.0
2021-12-14 13:30:00,47.77,47.87,47.75,47.87,42979.0,41.7373,41.8247,41.7198,41.8247,42979.0
2021-12-14 14:00:00,47.87,48.07,47.79,48.01,67035.0,41.8247,41.9994,41.7548,41.947,67035.0
2021-12-14 14:30:00,48.0,48.11,47.99,48.06,109222.0,41.9383,42.0344,41.9295,41.9907,109222.0
2021-12-14 15:00:00,48.06,48.32,48.06,48.26,55553.0,41.9907,42.2178,41.9907,42.1654,55553.0
2021-12-14 15:30:00,48.27,48.31,48.15,48.3,264858.0,42.1742,42.2091,42.0693,42.2004,264858.0
2021-12-15 09:30:00,48.41,49.08,48.41,48.74,94069.0,42.2965,42.8819,42.2965,42.5848,94069.0
2021-12-15 10:00:00,48.8,49.05,48.7,48.7,83365.0,42.6372,42.8557,42.5499,42.5499,83365.0
2021-12-15 10:30:00,48.78,48.96,48.36,48.5,129713.0,42.6198,42.777,42.2528,42.3751,129713.0
2021-12-15 11:00:00,48.51,48.53,48.15,48.26,69216.0,42.3839,42.4013,42.0693,42.1654,69216.0
2021-12-15 11:30:00,48.23,48.47,48.05,48.47,45236.0,42.1392,42.3489,41.9819,42.3489,45236.0
2021-12-15 12:00:00,48.44,48.49,48.34,48.45,29074.0,42.3227,42.3664,42.2353,42.3314,29074.0
2021-12-15 12:30:00,48.44,48.75,48.4,48.72,150990.0,42.3227,42.5935,42.2877,42.5673,150990.0
2021-12-15 13:00:00,48.77,48.79,48.51,48.61,266300.0,42.611,42.6285,42.3839,42.4712,266300.0
2021-12-15 13:30:00,48.6,48.88,48.55,48.75,78393.0,42.4625,42.7071,42.4188,42.5935,78393.0
2021-12-15 14:00:00,48.71,49.03,48.57,48.83,70030.0,42.5586,42.8382,42.4363,42.6634,70030.0
2021-12-15 14:30:00,48.85,49.03,48.79,48.93,67184.0,42.6809,42.8382,42.6285,42.7508,67184.0
2021-12-15 15:00:00,48.95,49.37,48.92,49.35,137528.0,42.7683,43.1352,42.7421,43.1178,137528.0
2021-12-15 15:30:00,49.36,49.69,49.24,49.53,532760.0,43.1265,43.4148,43.0217,43.275,532760.0
2021-12-16 09:30:00,49.7,50.25,49.52,50.12,189228.0,43.4236,43.9041,43.2663,43.7905,189228.0
2021-12-16 10:00:00,50.17,50.44,50.03,50.34,118757.0,43.8342,44.0701,43.7119,43.9827,118757.0
2021-12-16 10:30:00,50.34,50.79,50.31,50.73,192337.0,43.9827,44.3759,43.9565,44.3235,192337.0
2021-12-16 11:00:00,50.73,50.81,50.51,50.62,134429.0,44.3235,44.3934,44.1313,44.2274,134429.0
2021-12-16 11:30:00,50.63,50.78,50.47,50.5,255397.0,44.2361,44.3672,44.0963,44.1225,255397.0
2021-12-16 12:00:00,50.5,50.72,50.5,50.57,68666.0,44.1225,44.3148,44.1225,44.1837,68666.0
2021-12-16 12:30:00,50.59,50.61,50.49,50.55,80117.0,44.2012,44.2187,44.1138,44.1662,80117.0
2021-12-16 13:00:00,50.56,50.59,50.29,50.31,45675.0,44.175,44.2012,43.9391,43.9565,45675.0
2021-12-16 13:30:00,50.29,50.57,50.29,50.5,87498.0,43.9391,44.1837,43.9391,44.1225,87498.0
2021-12-16 14:00:00,50.48,50.56,50.2,50.29,38504.0,44.1051,44.175,43.8604,43.9391,38504.0
2021-12-16 14:30:00,50.28,50.34,50.15,50.31,100613.0,43.9303,43.9827,43.8167,43.9565,100613.0
2021-12-16 15:00:00,50.3,50.77,50.25,50.59,143813.0,43.9478,44.3584,43.9041,44.2012,143813.0
2021-12-16 15:30:00,50.56,50.81,50.53,50.7,385504.0,44.175,44.3934,44.1488,44.2973,385504.0
2021-12-17 09:30:00,50.64,51.32,50.64,51.22,584396.0,44.2449,44.839,44.2449,44.7516,584396.0
2021-12-17 10:00:00,51.23,51.25,50.32,50.34,65740.0,44.7604,44.7778,43.9653,43.9827,65740.0
2021-12-17 10:30:00,50.35,51.03,50.23,50.87,55267.0,43.9915,44.5856,43.8866,44.4458,55267.0
2021-12-17 11:00:00,50.9,51.09,50.82,51.08,55827.0,44.472,44.638,44.4021,44.6293,55827.0
2021-12-17 11:30:00,51.08,51.09,50.97,51.08,91515.0,44.6293,44.638,44.5332,44.6293,91515.0
2021-12-17 12:00:00,51.08,51.21,50.99,51.21,37610.0,44.6293,44.7429,44.5507,44.7429,37610.0
2021-12-17 12:30:00,51.21,51.55,51.2,51.35,65268.0,44.7429,45.0399,44.7341,44.8652,65268.0
2021-12-17 13:00:00,51.34,51.52,51.34,51.5,60778.0,44.8565,45.0137,44.8565,44.9963,60778.0
2021-12-17 13:30:00,51.52,51.54,51.42,51.52,56068.0,45.0137,45.0312,44.9264,45.0137,56068.0
2021-12-17 14:00:00,51.52,51.74,51.52,51.57,70629.0,45.0137,45.2059,45.0137,45.0574,70629.0
2021-12-17 14:30:00,51.57,51.78,51.5,51.55,68709.0,45.0574,45.2409,44.9963,45.0399,68709.0
2021-12-17 15:00:00,51.56,51.68,51.39,51.42,83507.0,45.0487,45.1535,44.9001,44.9264,83507.0
2021-12-17 15:30:00,51.45,51.57,50.98,51.25,521922.0,44.9526,45.0574,44.5419,44.7778,521922.0
2021-12-20 09:30:00,50.46,51.07,50.16,50.55,111402.0,44.0876,44.6206,43.8255,44.1662,111402.0
2021-12-20 10:00:00,50.58,50.74,49.66,49.79,149805.0,44.1924,44.3322,43.3886,43.5022,149805.0
2021-12-20 10:30:00,49.79,50.06,49.62,49.75,129003.0,43.5022,43.7381,43.3537,43.4673,129003.0
2021-12-20 11:00:00,49.75,50.1,49.75,50.07,57171.0,43.4673,43.7731,43.4673,43.7468,57171.0
2021-12-20 11:30:00,50.07,50.5,50.05,50.46,105669.0,43.7468,44.1225,43.7294,44.0876,105669.0
2021-12-20 12:00:00,50.48,50.48,50.26,50.36,51555.0,44.1051,44.1051,43.9129,44.0002,51555.0
2021-12-20 12:30:00,50.35,50.42,50.24,50.36,66417.0,43.9915,44.0526,43.8954,44.0002,66417.0
2021-12-20 13:00:00,50.37,50.43,50.27,50.41,34879.0,44.009,44.0614,43.9216,44.0439,34879.0
2021-12-20 13:30:00,50.4,50.58,50.39,50.5,35007.0,44.0352,44.1924,44.0264,44.1225,35007.0
2021-12-20 14:00:00,50.5,50.63,50.48,50.6,52834.0,44.1225,44.2361,44.1051,44.2099,52834.0
2021-12-20 14:30:00,50.62,50.7,50.45,50.63,48103.0,44.2274,44.2973,44.0789,44.2361,48103.0
2021-12-20 15:00:00,50.63,50.82,50.51,50.78,76728.0,44.2361,44.4021,44.1313,44.3672,76728.0
2021-12-20 15:30:00,50.76,50.96,50.59,50.95,335405.0,44.3497,44.5245,44.2012,44.5157,335405.0
2021-12-21 09:30:00,51.05,51.73,51.0,51.54,114804.0,44.6031,45.1972,44.5594,45.0312,114804.0
2021-12-21 10:00:00,51.56,51.67,51.21,51.37,105722.0,45.0487,45.1448,44.7429,44.8827,105722.0
2021-12-21 10:30:00,51.39,51.45,51.02,51.04,84831.0,44.9001,44.9526,44.5769,44.5943,84831.0
2021-12-21 11:00:00,51.03,51.15,50.94,51.02,59974.0,44.5856,44.6905,44.507,44.5769,59974.0
2021-12-21 11:30:00,51.05,51.36,51.05,51.21,60300.0,44.6031,44.8739,44.6031,44.7429,60300.0
2021-12-21 12:00:00,51.2,51.42,50.96,51.33,90660.0,44.7341,44.9264,44.5245,44.8477,90660.0
2021-12-21 12:30:00,51.33,51.37,51.19,51.34,101712.0,44.8477,44.8827,44.7254,44.8565,101712.0
2021-12-21 13:00:00,51.34,51.36,51.2,51.32,111591.0,44.8565,44.8739,44.7341,44.839,111591.0
2021-12-21 13:30:00,51.32,51.35,51.27,51.31,89817.0,44.839,44.8652,44.7953,44.8303,89817.0
2021-12-21 14:00:00,51.33,51.37,51.29,51.33,95872.0,44.8477,44.8827,44.8128,44.8477,95872.0
2021-12-21 14:30:00,51.32,51.34,51.19,51.34,98973.0,44.839,44.8565,44.7254,44.8565,98973.0
2021-12-21 15:00:00,51.33,51.5,51.22,51.44,106924.0,44.8477,44.9963,44.7516,44.9438,106924.0
2021-12-21 15:30:00,51.41,51.6,51.13,51.5,335557.0,44.9176,45.0836,44.673,44.9963,335557.0
2021-12-22 09:30:00,51.58,51.7,51.04,51.2,124779.0,45.0662,45.171,44.5943,44.7341,124779.0
2021-12-22 10:00:00,51.23,51.43,51.05,51.12,137000.0,44.7604,44.9351,44.6031,44.6642,137000.0
2021-12-22 10:30:00,51.09,51.55,51.06,51.44,106709.0,44.638,45.0399,44.6118,44.9438,106709.0
2021-12-22 11:00:00,51.44,51.54,51.2,51.45,92838.0,44.9438,45.0312,44.7341,44.9526,92838.0
2021-12-22 11:30:00,51.5,51.6,51.39,51.46,62472.0,44.9963,45.0836,44.9001,44.9613,62472.0
2021-12-22 12:00:00,51.47,51.74,51.47,51.66,72638.0,44.97,45.2059,44.97,45.1361,72638.0
2021-12-22 12:30:00,51.68,51.78,51.55,51.78,60046.0,45.1535,45.2409,45.0399,45.2409,60046.0
2021-12-22 13:00:00,51.78,51.88,51.72,51.81,89413.0,45.2409,45.3283,45.1885,45.2671,89413.0
2021-12-22 13:30:00,51.8,51.88,51.65,51.8,117430.0,45.2584,45.3283,45.1273,45.2584,117430.0
2021-12-22 14:00:00,51.79,51.79,51.51,51.51,73834.0,45.2496,45.2496,45.005,45.005,73834.0
2021-12-22 14:30:00,51.53,51.57,51.41,51.52,78768.0,45.0225,45.0574,44.9176,45.0137,78768.0
2021-12-22 15:00:00,51.55,51.62,51.47,51.54,92243.0,45.0399,45.1011,44.97,45.0312,92243.0
2021-12-22 15:30:00,51.54,51.75,51.51,51.61,295656.0,45.0312,45.2147,45.005,45.0924,295656.0
2021-12-23 09:30:00,51.95,51.97,51.6,51.92,54727.0,45.3894,45.4069,45.0836,45.3632,54727.0
2021-12-23 10:00:00,51.94,52.04,51.55,51.65,63760.0,45.3807,45.4681,45.0399,45.1273,63760.0
2021-12-23 10:30:00,51.65,51.69,51.47,51.64,43136.0,45.1273,45.1623,44.97,45.1186,43136.0
2021-12-23 11:00:00,51.65,51.76,51.64,51.64,41213.0,45.1273,45.2234,45.1186,45.1186,41213.0
2021-12-23 11:30:00,51.64,51.72,51.42,51.46,45227.0,45.1186,45.1885,44.9264,44.9613,45227.0
2021-12-23 12:00:00,51.46,51.51,51.27,51.28,67372.0,44.9613,45.005,44.7953,44.804,67372.0
2021-12-23 12:30:00,51.28,51.32,51.17,51.21,43899.0,44.804,44.839,44.7079,44.7429,43899.0
2021-12-23 13:00:00,51.17,51.2,50.92,50.98,77896.0,44.7079,44.7341,44.4895,44.5419,77896.0
2021-12-23 13:30:00,50.99,51.15,50.98,51.13,50504.0,44.5507,44.6905,44.5419,44.673,50504.0
2021-12-23 14:00:00,51.13,51.21,51.12,51.15,41130.0,44.673,44.7429,44.6642,44.6905,41130.0
2021-12-23 14:30:00,51.16,51.33,51.14,51.31,50848.0,44.6992,44.8477,44.6817,44.8303,50848.0
2021-12-23 15:00:00,51.31,51.38,51.23,51.26,56501.0,44.8303,44.8914,44.7604,44.7866,56501.0
2021-12-23 15:30:00,51.25,51.43,51.22,51.3,127076.0,44.7778,44.9351,44.7516,44.8215,127076.0
2021-12-27 09:30:00,51.25,51.75,51.16,51.73,67708.0,44.7778,45.2147,44.6992,45.1972,67708.0
2021-12-27 10:00:00,51.75,51.96,51.69,51.88,31680.0,45.2147,45.3982,45.1623,45.3283,31680.0
2021-12-27 10:30:00,51.88,51.88,51.75,51.87,30063.0,45.3283,45.3283,45.2147,45.3195,30063.0
2021-12-27 11:00:00,51.89,51.96,51.85,51.93,38648.0,45.337,45.3982,45.3021,45.372,38648.0
2021-12-27 11:30:00,51.93,52.14,51.87,52.04,111366.0,45.372,45.5554,45.3195,45.4681,111366.0
2021-12-27 12:00:00,52.04,52.15,52.02,52.14,38419.0,45.4681,45.5642,45.4506,45.5554,38419.0
2021-12-27 12:30:00,52.13,52.2,52.07,52.16,30961.0,45.5467,45.6079,45.4943,45.5729,30961.0
2021-12-27 13:00:00,52.17,52.3,52.17,52.25,44703.0,45.5816,45.6952,45.5816,45.6515,44703.0
2021-12-27 13:30:00,52.27,52.28,52.2,52.23,45005.0,45.669,45.6778,45.6079,45.6341,45005.0
2021-12-27 14:00:00,52.23,52.34,52.16,52.2,38817.0,45.6341,45.7302,45.5729,45.6079,38817.0
2021-12-27 14:30:00,52.19,52.23,52.08,52.13,33815.0,45.5991,45.6341,45.503,45.5467,33815.0
2021-12-27 15:00:00,52.13,52.3,52.1,52.28,49075.0,45.5467,45.6952,45.5205,45.6778,49075.0
2021-12-27 15:30:00,52.28,52.5,52.2,52.49,178680.0,45.6778,45.87,45.6079,45.8612,178680.0
2021-12-28 09:30:00,52.29,52.55,51.95,52.45,52162.0,45.6865,45.9137,45.3894,45.8263,52162.0
2021-12-28 10:00:00,52.49,52.59,52.33,52.51,41449.0,45.8612,45.9486,45.7214,45.8787,41449.0
2021-12-28 10:30:00,52.54,52.73,52.47,52.58,49895.0,45.9049,46.0709,45.8438,45.9399,49895.0
2021-12-28 11:00:00,52.58,52.62,52.52,52.59,35144.0,45.9399,45.9748,45.8874,45.9486,35144.0
2021-12-28 11:30:00,52.59,52.75,52.47,52.71,43453.0,45.9486,46.0884,45.8438,46.0535,43453.0
2021-12-28 12:00:00,52.72,52.74,52.61,52.61,19631.0,46.0622,46.0797,45.9661,45.9661,19631.0
2021-12-28 12:30:00,52.62,52.68,52.56,52.63,31751.0,45.9748,46.0272,45.9224,45.9836,31751.0
2021-12-28 13:00:00,52.63,52.73,52.62,52.68,38625.0,45.9836,46.0709,45.9748,46.0272,38625.0
2021-12-28 13:30:00,52.66,52.7,52.58,52.68,19387.0,46.0098,46.0447,45.9399,46.0272,19387.0
2021-12-28 14:00:00,52.68,52.7,52.57,52.67,22886.0,46.0272,46.0447,45.9311,46.0185,22886.0
2021-12-28 14:30:00,52.68,52.76,52.65,52.75,32219.0,46.0272,46.0971,46.001,46.0884,32219.0
2021-12-28 15:00:00,52.77,52.84,52.75,52.82,38512.0,46.1059,46.167,46.0884,46.1496,38512.0
2021-12-28 15:30:00,52.83,52.85,52.66,52.77,131181.0,46.1583,46.1758,46.0098,46.1059,131181.0
2021-12-29 09:30:00,53.0,53.0,52.57,52.95,59265.0,46.3068,46.3068,45.9311,46.2631,59265.0
2021-12-29 10:00:00,52.94,52.94,52.44,52.45,72034.0,46.2544,46.2544,45.8175,45.8263,72034.0
2021-12-29 10:30:00,52.47,52.75,52.39,52.75,54299.0,45.8438,46.0884,45.7739,46.0884,54299.0
2021-12-29 11:00:00,52.74,52.78,52.53,52.56,31417.0,46.0797,46.1146,45.8962,45.9224,31417.0
2021-12-29 11:30:00,52.57,52.74,52.54,52.73,32183.0,45.9311,46.0797,45.9049,46.0709,32183.0
2021-12-29 12:00:00,52.74,52.78,52.69,52.74,36286.0,46.0797,46.1146,46.036,46.0797,36286.0
2021-12-29 12:30:00,52.73,52.8,52.66,52.67,28477.0,46.0709,46.1321,46.0098,46.0185,28477.0
2021-12-29 13:00:00,52.67,52.71,52.61,52.61,15304.0,46.0185,46.0535,45.9661,45.9661,15304.0
2021-12-29 13:30:00,52.62,52.67,52.61,52.65,16933.0,45.9748,46.0185,45.9661,46.001,16933.0
2021-12-29 14:00:00,52.66,52.72,52.61,52.62,38673.0,46.0098,46.0622,45.9661,45.9748,38673.0
2021-12-29 14:30:00,52.62,52.64,52.55,52.57,29823.0,45.9748,45.9923,45.9137,45.9311,29823.0
2021-12-29 15:00:00,52.55,52.75,52.53,52.74,49370.0,45.9137,46.0884,45.8962,46.0797,49370.0
2021-12-29 15:30:00,52.73,52.81,52.68,52.76,103115.0,46.0709,46.1408,46.0272,46.0971,103115.0
2021-12-30 09:30:00,52.86,52.98,52.54,52.63,38191.0,46.1845,46.2894,45.9049,45.9836,38191.0
2021-12-30 10:00:00,52.59,52.83,52.56,52.65,37162.0,45.9486,46.1583,45.9224,46.001,37162.0
2021-12-30 10:30:00,52.64,52.65,52.32,52.44,28705.0,45.9923,46.001,45.7127,45.8175,28705.0
2021-12-30 11:00:00,52.45,52.59,52.42,52.53,27057.0,45.8263,45.9486,45.8001,45.8962,27057.0
2021-12-30 11:30:00,52.56,52.61,52.34,52.35,134491.0,45.9224,45.9661,45.7302,45.7389,134491.0
2021-12-30 12:00:00,52.35,52.39,52.2,52.28,57213.0,45.7389,45.7739,45.6079,45.6778,57213.0
2021-12-30 12:30:00,52.28,52.4,52.24,52.32,32748.0,45.6778,45.7826,45.6428,45.7127,32748.0
2021-12-30 13:00:00,52.32,52.41,52.28,52.37,28556.0,45.7127,45.7913,45.6778,45.7564,28556.0
2021-12-30 13:30:00,52.37,52.38,52.28,52.34,43113.0,45.7564,45.7651,45.6778,45.7302,43113.0
2021-12-30 14:00:00,52.32,52.37,52.22,52.31,51033.0,45.7127,45.7564,45.6253,45.704,51033.0
2021-12-30 14:30:00,52.3,52.35,52.26,52.3,30345.0,45.6952,45.7389,45.6603,45.6952,30345.0
2021-12-30 15:00:00,52.29,52.51,52.25,52.46,56525.0,45.6865,45.8787,45.6515,45.835,56525.0
2021-12-30 15:30:00,52.46,52.55,52.38,52.53,215457.0,45.835,45.9137,45.7651,45.8962,215457.0
2021-12-31 09:30:00,52.58,53.03,52.53,52.92,91654.0,45.9399,46.333,45.8962,46.2369,91654.0
2021-12-31 10:00:00,53.0,53.14,52.89,53.14,69888.0,46.3068,46.4291,46.2107,46.4291,69888.0
2021-12-31 10:30:00,53.14,53.14,52.7,52.81,64084.0,46.4291,46.4291,46.0447,46.1408,64084.0
2021-12-31 11:00:00,52.83,52.95,52.75,52.75,28560.0,46.1583,46.2631,46.0884,46.0884,28560.0
2021-12-31 11:30:00,52.75,52.8,52.59,52.62,27862.0,46.0884,46.1321,45.9486,45.9748,27862.0
2021-12-31 12:00:00,52.61,52.68,52.53,52.56,26757.0,45.9661,46.0272,45.8962,45.9224,26757.0
2021-12-31 12:30:00,52.57,52.74,52.55,52.73,35125.0,45.9311,46.0797,45.9137,46.0709,35125.0
2021-12-31 13:00:00,52.74,52.8,52.72,52.76,17072.0,46.0797,46.1321,46.0622,46.0971,17072.0
2021-12-31 13:30:00,52.76,52.77,52.56,52.71,55354.0,46.0971,46.1059,45.9224,46.0535,55354.0
2021-12-31 14:00:00,52.71,52.82,52.69,52.75,27479.0,46.0535,46.1496,46.036,46.0884,27479.0
2021-12-31 14:30:00,52.75,52.79,52.69,52.76,26399.0,46.0884,46.1233,46.036,46.0971,26399.0
2021-12-31 15:00:00,52.78,52.87,52.74,52.84,35096.0,46.1146,46.1932,46.0797,46.167,35096.0
2021-12-31 15:30:00,52.84,52.84,52.31,52.32,203792.0,46.167,46.167,45.704,45.7127,203792.0
2022-01-03 09:30:00,52.47,52.5,51.66,51.66,105970.0,45.8438,45.87,45.1361,45.1361,105970.0
2022-01-03 10:00:00,51.65,51.72,51.26,51.27,106032.0,45.1273,45.1885,44.7866,44.7953,106032.0
2022-01-03 10:30:00,51.28,51.28,50.51,50.52,201374.0,44.804,44.804,44.1313,44.14,201374.0
2022-01-03 11:00:00,50.52,50.83,50.41,50.78,132548.0,44.14,44.4109,44.0439,44.3672,132548.0
2022-01-03 11:30:00,50.77,50.89,50.59,50.83,83780.0,44.3584,44.4633,44.2012,44.4109,83780.0
2022-01-03 12:00:00,50.81,51.14,50.69,51.11,74021.0,44.3934,44.6817,44.2885,44.6555,74021.0
2022-01-03 12:30:00,51.12,51.13,50.95,50.97,63346.0,44.6642,44.673,44.5157,44.5332,63346.0
2022-01-03 13:00:00,50.97,51.13,50.92,50.95,53609.0,44.5332,44.673,44.4895,44.5157,53609.0
2022-01-03 13:30:00,50.94,51.08,50.82,51.05,74867.0,44.507,44.6293,44.4021,44.6031,74867.0
2022-01-03 14:00:00,51.05,51.05,50.85,50.97,53897.0,44.6031,44.6031,44.4283,44.5332,53897.0
2022-01-03 14:30:00,50.97,51.07,50.96,51.0,79921.0,44.5332,44.6206,44.5245,44.5594,79921.0
2022-01-03 15:00:00,50.98,51.06,50.83,51.06,64338.0,44.5419,44.6118,44.4109,44.6118,64338.0
2022-01-03 15:30:00,51.05,51.36,50.99,51.32,283081.0,44.6031,44.8739,44.5507,44.839,283081.0
2022-01-04 09:30:00,51.46,51.96,51.32,51.51,117846.0,44.9613,45.3982,44.839,45.005,117846.0
2022-01-04 10:00:00,51.46,51.72,51.43,51.53,123878.0,44.9613,45.1885,44.9351,45.0225,123878.0
2022-01-04 10:30:00,51.53,51.92,51.51,51.89,56876.0,45.0225,45.3632,45.005,45.337,56876.0
2022-01-04 11:00:00,51.9,51.93,51.58,51.64,97732.0,45.3457,45.372,45.0662,45.1186,97732.0
2022-01-04 11:30:00,51.68,51.69,51.35,51.4,60177.0,45.1535,45.1623,44.8652,44.9089,60177.0
2022-01-04 12:00:00,51.38,51.53,51.19,51.19,78910.0,44.8914,45.0225,44.7254,44.7254,78910.0
2022-01-04 12:30:00,51.23,51.27,51.07,51.07,51458.0,44.7604,44.7953,44.6206,44.6206,51458.0
2022-01-04 13:00:00,51.08,51.18,51.02,51.08,46363.0,44.6293,44.7167,44.5769,44.6293,46363.0
2022-01-04 13:30:00,51.1,51.1,50.78,50.87,107401.0,44.6468,44.6468,44.3672,44.4458,107401.0
2022-01-04 14:00:00,50.87,51.09,50.87,51.05,43548.0,44.4458,44.638,44.4458,44.6031,43548.0
2022-01-04 14:30:00,51.04,51.21,51.03,51.04,51622.0,44.5943,44.7429,44.5856,44.5943,51622.0
2022-01-04 15:00:00,51.04,51.05,50.87,50.87,55397.0,44.5943,44.6031,44.4458,44.4458,55397.0
2022-01-04 15:30:00,50.86,51.04,50.7,50.75,345074.0,44.4371,44.5943,44.2973,44.341,345074.0
2022-01-05 09:30:00,50.5,50.64,49.71,49.84,202404.0,44.1225,44.2449,43.4323,43.5459,202404.0
2022-01-05 10:00:00,49.83,49.9,49.61,49.82,137526.0,43.5372,43.5983,43.3449,43.5284,137526.0
2022-01-05 10:30:00,49.85,49.92,49.52,49.54,127041.0,43.5546,43.6158,43.2663,43.2838,127041.0
2022-01-05 11:00:00,49.54,49.58,49.38,49.46,109402.0,43.2838,43.3187,43.144,43.2139,109402.0
2022-01-05 11:30:00,49.46,49.57,49.31,49.45,148321.0,43.2139,43.31,43.0828,43.2051,148321.0
2022-01-05 12:00:00,49.45,49.63,49.4,49.54,195736.0,43.2051,43.3624,43.1615,43.2838,195736.0
2022-01-05 12:30:00,49.54,49.62,49.3,49.34,98075.0,43.2838,43.3537,43.0741,43.109,98075.0
2022-01-05 13:00:00,49.34,49.39,49.23,49.37,102821.0,43.109,43.1527,43.0129,43.1352,102821.0
2022-01-05 13:30:00,49.37,49.43,49.26,49.34,81735.0,43.1352,43.1877,43.0391,43.109,81735.0
2022-01-05 14:00:00,49.34,49.34,48.72,48.91,136995.0,43.109,43.109,42.5673,42.7333,136995.0
2022-01-05 14:30:00,48.91,49.04,48.77,48.86,84483.0,42.7333,42.8469,42.611,42.6897,84483.0
2022-01-05 15:00:00,48.85,48.87,48.42,48.42,200808.0,42.6809,42.6984,42.3052,42.3052,200808.0
2022-01-05 15:30:00,48.42,48.76,48.35,48.5,554176.0,42.3052,42.6023,42.2441,42.3751,554176.0
2022-01-06 09:30:00,48.6,48.6,47.17,47.21,351540.0,42.4625,42.4625,41.2131,41.248,351540.0
2022-01-06 10:00:00,47.2,47.34,46.81,47.23,527952.0,41.2393,41.3616,40.8985,41.2655,527952.0
2022-01-06 10:30:00,47.23,47.38,46.88,46.91,525690.0,41.2655,41.3966,40.9597,40.9859,525690.0
2022-01-06 11:00:00,46.88,47.01,46.57,46.77,362799.0,40.9597,41.0733,40.6888,40.8636,362799.0
2022-01-06 11:30:00,46.77,47.35,46.73,47.25,123833.0,40.8636,41.3703,40.8286,41.283,123833.0
2022-01-06 12:00:00,47.22,47.36,47.16,47.32,87559.0,41.2568,41.3791,41.2043,41.3441,87559.0
2022-01-06 12:30:00,47.33,47.41,47.12,47.13,86201.0,41.3529,41.4228,41.1694,41.1781,86201.0
2022-01-06 13:00:00,47.13,47.25,47.01,47.19,75475.0,41.1781,41.283,41.0733,41.2306,75475.0
2022-01-06 13:30:00,47.22,47.25,46.85,46.89,88811.0,41.2568,41.283,40.9335,40.9684,88811.0
2022-01-06 14:00:00,46.89,46.94,46.77,46.82,68743.0,40.9684,41.0121,40.8636,40.9073,68743.0
2022-01-06 14:30:00,46.84,47.13,46.84,47.07,101964.0,40.9248,41.1781,40.9248,41.1257,101964.0
2022-01-06 15:00:00,47.09,47.09,46.87,46.96,160835.0,41.1432,41.1432,40.951,41.0296,160835.0
2022-01-06 15:30:00,46.96,47.09,46.74,46.78,642142.0,41.0296,41.1432,40.8374,40.8723,642142.0
2022-01-07 09:30:00,46.7,47.06,46.5,46.88,134124.0,40.8024,41.117,40.6277,40.9597,134124.0
2022-01-07 10:00:00,46.91,47.04,46.82,46.93,154617.0,40.9859,41.0995,40.9073,41.0034,154617.0
2022-01-07 10:30:00,46.93,46.94,46.57,46.84,111252.0,41.0034,41.0121,40.6888,40.9248,111252.0
2022-01-07 11:00:00,46.82,46.97,46.79,46.89,104624.0,40.9073,41.0383,40.8811,40.9684,104624.0
2022-01-07 11:30:00,46.9,47.1,46.8,47.03,83492.0,40.9772,41.1519,40.8898,41.0908,83492.0
2022-01-07 12:00:00,47.03,47.04,46.79,46.83,71174.0,41.0908,41.0995,40.8811,40.916,71174.0
2022-01-07 12:30:00,46.83,46.98,46.81,46.91,72330.0,40.916,41.0471,40.8985,40.9859,72330.0
2022-01-07 13:00:00,46.91,46.94,46.79,46.81,54554.0,40.9859,41.0121,40.8811,40.8985,54554.0
2022-01-07 13:30:00,46.82,47.03,46.8,46.93,83222.0,40.9073,41.0908,40.8898,41.0034,83222.0
2022-01-07 14:00:00,46.93,46.96,46.85,46.87,86837.0,41.0034,41.0296,40.9335,40.951,86837.0
2022-01-07 14:30:00,46.85,46.94,46.78,46.83,86326.0,40.9335,41.0121,40.8723,40.916,86326.0
2022-01-07 15:00:00,46.83,46.93,46.76,46.77,120506.0,40.916,41.0034,40.8549,40.8636,120506.0
2022-01-07 15:30:00,46.78,46.95,46.74,46.78,557688.0,40.8723,41.0209,40.8374,40.8723,557688.0
2022-01-10 09:30:00,46.71,46.8,46.14,46.25,211263.0,40.8112,40.8898,40.3132,40.4093,211263.0
2022-01-10 10:00:00,46.24,46.37,46.07,46.27,212663.0,40.4005,40.5141,40.252,40.4267,212663.0
2022-01-10 10:30:00,46.28,46.33,46.03,46.23,129782.0,40.4355,40.4792,40.217,40.3918,129782.0
2022-01-10 11:00:00,46.23,46.28,46.01,46.06,129125.0,40.3918,40.4355,40.1996,40.2433,129125.0
2022-01-10 11:30:00,46.06,46.1,45.63,46.06,170185.0,40.2433,40.2782,39.8676,40.2433,170185.0
2022-01-10 12:00:00,46.05,46.11,45.98,46.06,107915.0,40.2345,40.2869,40.1734,40.2433,107915.0
2022-01-10 12:30:00,46.06,46.27,45.97,46.2,174035.0,40.2433,40.4267,40.1646,40.3656,174035.0
2022-01-10 13:00:00,46.2,46.36,46.16,46.31,111733.0,40.3656,40.5054,40.3306,40.4617,111733.0
2022-01-10 13:30:00,46.31,46.44,46.19,46.42,237719.0,40.4617,40.5753,40.3568,40.5578,237719.0
2022-01-10 14:00:00,46.42,46.57,46.39,46.51,166150.0,40.5578,40.6888,40.5316,40.6364,166150.0
2022-01-10 14:30:00,46.51,46.63,46.46,46.55,245292.0,40.6364,40.7413,40.5927,40.6714,245292.0
2022-01-10 15:00:00,46.55,46.64,46.45,46.55,249432.0,40.6714,40.75,40.584,40.6714,249432.0
2022-01-10 15:30:00,46.54,46.93,46.49,46.5,969360.0,40.6626,41.0034,40.619,40.6277,969360.0
2022-01-11 09:30:00,46.74,46.86,46.47,46.47,122934.0,40.8374,40.9422,40.6015,40.6015,122934.0
2022-01-11 10:00:00,46.48,46.62,46.36,46.43,109043.0,40.6102,40.7325,40.5054,40.5665,109043.0
2022-01-11 10:30:00,46.42,46.47,46.04,46.05,84488.0,40.5578,40.6015,40.2258,40.2345,84488.0
2022-01-11 11:00:00,46.02,46.14,45.75,46.08,123603.0,40.2083,40.3132,39.9724,40.2607,123603.0
2022-01-11 11:30:00,46.06,46.23,46.04,46.09,39362.0,40.2433,40.3918,40.2258,40.2695,39362.0
2022-01-11 12:00:00,46.08,46.14,45.96,46.07,126015.0,40.2607,40.3132,40.1559,40.252,126015.0
2022-01-11 12:30:00,46.07,46.36,46.01,46.24,101172.0,40.252,40.5054,40.1996,40.4005,101172.0
2022-01-11 13:00:00,46.23,46.46,46.16,46.37,129458.0,40.3918,40.5927,40.3306,40.5141,129458.0
2022-01-11 13:30:00,46.4,46.42,46.3,46.31,38431.0,40.5403,40.5578,40.4529,40.4617,38431.0
2022-01-11 14:00:00,46.32,46.37,46.16,46.2,155008.0,40.4704,40.5141,40.3306,40.3656,155008.0
2022-01-11 14:30:00,46.2,46.42,46.17,46.34,204216.0,40.3656,40.5578,40.3394,40.4879,204216.0
2022-01-11 15:00:00,46.36,46.53,46.22,46.46,360322.0,40.5054,40.6539,40.383,40.5927,360322.0
2022-01-11 15:30:00,46.45,46.59,46.26,46.37,581435.0,40.584,40.7063,40.418,40.5141,581435.0
2022-01-12 09:30:00,46.38,46.57,46.28,46.43,128109.0,40.5228,40.6888,40.4355,40.5665,128109.0
2022-01-12 10:00:00,46.44,46.85,46.44,46.75,105143.0,40.5753,40.9335,40.5753,40.8461,105143.0
2022-01-12 10:30:00,46.76,46.91,46.55,46.85,240063.0,40.8549,40.9859,40.6714,40.9335,240063.0
2022-01-12 11:00:00,46.83,47.17,46.81,46.94,129197.0,40.916,41.2131,40.8985,41.0121,129197.0
2022-01-12 11:30:00,46.94,47.12,46.87,46.97,89927.0,41.0121,41.1694,40.951,41.0383,89927.0
2022-01-12 12:00:00,46.97,47.05,46.86,46.96,80073.0,41.0383,41.1082,40.9422,41.0296,80073.0
2022-01-12 12:30:00,46.95,47.0,46.9,46.96,64020.0,41.0209,41.0645,40.9772,41.0296,64020.0
2022-01-12 13:00:00,46.98,47.07,46.86,46.87,55944.0,41.0471,41.1257,40.9422,40.951,55944.0
2022-01-12 13:30:00,46.85,46.88,46.53,46.57,105811.0,40.9335,40.9597,40.6539,40.6888,105811.0
2022-01-12 14:00:00,46.57,46.72,46.53,46.64,73789.0,40.6888,40.8199,40.6539,40.75,73789.0
2022-01-12 14:30:00,46.64,46.76,46.61,46.73,54229.0,40.75,40.8549,40.7238,40.8286,54229.0
2022-01-12 15:00:00,46.74,46.75,46.64,46.69,67724.0,40.8374,40.8461,40.75,40.7937,67724.0
2022-01-12 15:30:00,46.68,46.89,46.62,46.77,327198.0,40.785,40.9684,40.7325,40.8636,327198.0
2022-01-13 09:30:00,46.83,46.95,46.33,46.59,116230.0,40.916,41.0209,40.4792,40.7063,116230.0
2022-01-13 10:00:00,46.59,46.97,46.58,46.95,65720.0,40.7063,41.0383,40.6976,41.0209,65720.0
2022-01-13 10:30:00,46.96,47.23,46.96,47.22,97801.0,41.0296,41.2655,41.0296,41.2568,97801.0
2022-01-13 11:00:00,47.19,47.35,47.01,47.18,107110.0,41.2306,41.3703,41.0733,41.2218,107110.0
2022-01-13 11:30:00,47.15,47.3,47.05,47.28,53684.0,41.1956,41.3267,41.1082,41.3092,53684.0
2022-01-13 12:00:00,47.28,47.28,46.73,46.85,116068.0,41.3092,41.3092,40.8286,40.9335,116068.0
2022-01-13 12:30:00,46.84,46.9,46.46,46.48,69639.0,40.9248,40.9772,40.5927,40.6102,69639.0
2022-01-13 13:00:00,46.47,46.54,46.37,46.45,55446.0,40.6015,40.6626,40.5141,40.584,55446.0
2022-01-13 13:30:00,46.44,46.44,46.03,46.05,96152.0,40.5753,40.5753,40.217,40.2345,96152.0
2022-01-13 14:00:00,46.06,46.2,45.9,45.9,153048.0,40.2433,40.3656,40.1035,40.1035,153048.0
2022-01-13 14:30:00,45.93,45.95,45.73,45.85,154765.0,40.1297,40.1471,39.9549,40.0598,154765.0
2022-01-13 15:00:00,45.85,45.85,45.54,45.77,251880.0,40.0598,40.0598,39.7889,39.9899,251880.0
2022-01-13 15:30:00,45.78,45.9,45.63,45.7,447610.0,39.9986,40.1035,39.8676,39.9287,447610.0
2022-01-14 09:30:00,45.34,45.37,44.71,45.21,192557.0,39.6142,39.6404,39.0637,39.5006,192557.0
2022-01-14 10:00:00,45.22,45.41,45.03,45.22,97952.0,39.5093,39.6753,39.3433,39.5093,97952.0
2022-01-14 10:30:00,45.21,45.31,44.76,44.84,105895.0,39.5006,39.588,39.1074,39.1773,105895.0
2022-01-14 11:00:00,44.85,44.98,44.48,44.68,119032.0,39.1861,39.2996,38.8628,39.0375,119032.0
2022-01-14 11:30:00,44.66,44.88,44.47,44.81,94747.0,39.0201,39.2123,38.8541,39.1511,94747.0
2022-01-14 12:00:00,44.78,44.84,44.66,44.68,50006.0,39.1249,39.1773,39.0201,39.0375,50006.0
2022-01-14 12:30:00,44.66,44.73,44.23,44.31,109203.0,39.0201,39.0812,38.6444,38.7143,109203.0
2022-01-14 13:00:00,44.32,44.42,44.12,44.16,148783.0,38.723,38.8104,38.5483,38.5832,148783.0
2022-01-14 13:30:00,44.16,44.46,44.16,44.37,156012.0,38.5832,38.8453,38.5832,38.7667,156012.0
2022-01-14 14:00:00,44.35,44.45,44.28,44.37,69818.0,38.7492,38.8366,38.688,38.7667,69818.0
2022-01-14 14:30:00,44.38,44.83,44.38,44.77,168530.0,38.7754,39.1686,38.7754,39.1162,168530.0
2022-01-14 15:00:00,44.79,44.93,44.72,44.79,154215.0,39.1336,39.256,39.0725,39.1336,154215.0
2022-01-14 15:30:00,44.79,44.99,44.71,44.77,503848.0,39.1336,39.3084,39.0637,39.1162,503848.0
2022-01-18 09:30:00,44.39,44.52,43.9,44.2,235404.0,38.7842,38.8977,38.356,38.6181,235404.0
2022-01-18 10:00:00,44.17,44.26,43.81,44.09,169406.0,38.5919,38.6706,38.2774,38.522,169406.0
2022-01-18 10:30:00,44.07,44.16,43.86,43.92,224848.0,38.5046,38.5832,38.3211,38.3735,224848.0
2022-01-18 11:00:00,43.93,44.3,43.9,44.25,135547.0,38.3822,38.7055,38.356,38.6618,135547.0
2022-01-18 11:30:00,44.25,44.36,44.16,44.17,73878.0,38.6618,38.7579,38.5832,38.5919,73878.0
2022-01-18 12:00:00,44.18,44.18,43.94,44.0,107585.0,38.6007,38.6007,38.391,38.4434,107585.0
2022-01-18 12:30:00,44.02,44.02,43.75,43.77,103757.0,38.4609,38.4609,38.225,38.2425,103757.0
2022-01-18 13:00:00,43.76,44.15,43.72,44.14,91142.0,38.2337,38.5745,38.1988,38.5657,91142.0
2022-01-18 13:30:00,44.15,44.3,44.05,44.3,91543.0,38.5745,38.7055,38.4871,38.7055,91543.0
2022-01-18 14:00:00,44.3,44.41,44.19,44.21,54949.0,38.7055,38.8016,38.6094,38.6269,54949.0
2022-01-18 14:30:00,44.21,44.47,44.18,44.37,73949.0,38.6269,38.8541,38.6007,38.7667,73949.0
2022-01-18 15:00:00,44.37,44.4,44.07,44.17,82217.0,38.7667,38.7929,38.5046,38.5919,82217.0
2022-01-18 15:30:00,44.17,44.22,43.89,44.1,354371.0,38.5919,38.6356,38.3473,38.5308,354371.0
2022-01-19 09:30:00,44.33,44.69,44.08,44.14,96260.0,38.7317,39.0463,38.5133,38.5657,96260.0
2022-01-19 10:00:00,44.16,44.22,43.68,43.81,90256.0,38.5832,38.6356,38.1638,38.2774,90256.0
2022-01-19 10:30:00,43.82,44.03,43.77,43.95,72004.0,38.2861,38.4696,38.2425,38.3997,72004.0
2022-01-19 11:00:00,43.96,44.05,43.71,43.95,77343.0,38.4085,38.4871,38.19,38.3997,77343.0
2022-01-19 11:30:00,43.94,44.01,43.75,43.98,62984.0,38.391,38.4521,38.225,38.4259,62984.0
2022-01-19 12:00:00,43.97,44.29,43.96,44.21,71445.0,38.4172,38.6968,38.4085,38.6269,71445.0
2022-01-19 12:30:00,44.18,44.19,43.97,43.99,65954.0,38.6007,38.6094,38.4172,38.4347,65954.0
2022-01-19 13:00:00,44.0,44.05,43.86,43.87,29434.0,38.4434,38.4871,38.3211,38.3298,29434.0
2022-01-19 13:30:00,43.88,43.93,43.81,43.82,37388.0,38.3386,38.3822,38.2774,38.2861,37388.0
2022-01-19 14:00:00,43.81,43.9,43.78,43.84,67408.0,38.2774,38.356,38.2512,38.3036,67408.0
2022-01-19 14:30:00,43.84,43.89,43.71,43.71,58261.0,38.3036,38.3473,38.19,38.19,58261.0
2022-01-19 15:00:00,43.71,43.73,43.56,43.63,129834.0,38.19,38.2075,38.059,38.1201,129834.0
2022-01-19 15:30:00,43.6,43.6,43.21,43.24,494503.0,38.0939,38.0939,37.7532,37.7794,494503.0
2022-01-20 09:30:00,43.16,43.19,42.65,43.14,157582.0,37.7095,37.7357,37.2639,37.692,157582.0
2022-01-20 10:00:00,43.13,43.36,43.02,43.31,78345.0,37.6833,37.8842,37.5872,37.8405,78345.0
2022-01-20 10:30:00,43.29,43.6,43.23,43.56,69828.0,37.8231,38.0939,37.7706,38.059,69828.0
2022-01-20 11:00:00,43.57,43.64,43.37,43.52,65099.0,38.0677,38.1289,37.893,38.024,65099.0
2022-01-20 11:30:00,43.51,43.67,43.49,43.53,80261.0,38.0153,38.1551,37.9978,38.0328,80261.0
2022-01-20 12:00:00,43.54,43.62,43.33,43.41,57293.0,38.0415,38.1114,37.858,37.9279,57293.0
2022-01-20 12:30:00,43.41,43.58,43.36,43.54,60271.0,37.9279,38.0764,37.8842,38.0415,60271.0
2022-01-20 13:00:00,43.56,43.56,43.36,43.49,53782.0,38.059,38.059,37.8842,37.9978,53782.0
2022-01-20 13:30:00,43.48,43.56,43.45,43.48,33196.0,37.9891,38.059,37.9629,37.9891,33196.0
2022-01-20 14:00:00,43.49,43.57,43.43,43.45,50136.0,37.9978,38.0677,37.9454,37.9629,50136.0
2022-01-20 14:30:00,43.44,43.45,43.22,43.25,80927.0,37.9541,37.9629,37.7619,37.7881,80927.0
2022-01-20 15:00:00,43.24,43.29,42.88,42.88,83935.0,37.7794,37.8231,37.4648,37.4648,83935.0
2022-01-20 15:30:00,42.87,42.9,42.55,42.59,442252.0,37.4561,37.4823,37.1765,37.2115,442252.0
2022-01-21 09:30:00,42.71,42.94,42.54,42.91,203621.0,37.3163,37.5173,37.1678,37.4911,203621.0
2022-01-21 10:00:00,42.91,43.29,42.75,43.19,117573.0,37.4911,37.8231,37.3513,37.7357,117573.0
2022-01-21 10:30:00,43.19,43.62,43.12,43.62,140302.0,37.7357,38.1114,37.6745,38.1114,140302.0
2022-01-21 11:00:00,43.63,43.99,43.58,43.72,185907.0,38.1201,38.4347,38.0764,38.1988,185907.0
2022-01-21 11:30:00,43.7,43.83,43.53,43.68,130653.0,38.1813,38.2949,38.0328,38.1638,130653.0
2022-01-21 12:00:00,43.67,43.67,43.48,43.53,80873.0,38.1551,38.1551,37.9891,38.0328,80873.0
2022-01-21 12:30:00,43.52,43.61,43.36,43.46,95113.0,38.024,38.1027,37.8842,37.9716,95113.0
2022-01-21 13:00:00,43.51,43.73,43.44,43.6,139531.0,38.0153,38.2075,37.9541,38.0939,139531.0
2022-01-21 13:30:00,43.59,43.89,43.57,43.78,107600.0,38.0852,38.3473,38.0677,38.2512,107600.0
2022-01-21 14:00:00,43.8,43.85,43.68,43.73,127621.0,38.2687,38.3123,38.1638,38.2075,127621.0
2022-01-21 14:30:00,43.73,43.75,43.41,43.42,131238.0,38.2075,38.225,37.9279,37.9367,131238.0
2022-01-21 15:00:00,43.43,43.46,43.25,43.36,133965.0,37.9454,37.9716,37.7881,37.8842,133965.0
2022-01-21 15:30:00,43.35,43.62,43.33,43.34,641114.0,37.8755,38.1114,37.858,37.8668,641114.0
2022-01-24 09:30:00,42.88,43.12,42.46,42.58,222352.0,37.4648,37.6745,37.0979,37.2027,222352.0
2022-01-24 10:00:00,42.56,42.65,42.05,42.63,237801.0,37.1853,37.2639,36.7397,37.2464,237801.0
2022-01-24 10:30:00,42.61,43.0,42.57,42.72,92090.0,37.2289,37.5697,37.194,37.3251,92090.0
2022-01-24 11:00:00,42.71,43.03,42.65,42.98,122927.0,37.3163,37.5959,37.2639,37.5522,122927.0
2022-01-24 11:30:00,43.03,43.04,42.33,42.62,89573.0,37.5959,37.6046,36.9843,37.2377,89573.0
2022-01-24 12:00:00,42.66,42.67,42.25,42.44,143980.0,37.2726,37.2814,36.9144,37.0804,143980.0
2022-01-24 12:30:00,42.46,42.98,42.32,42.83,155137.0,37.0979,37.5522,36.9756,37.4212,155137.0
2022-01-24 13:00:00,42.85,43.24,42.64,43.11,110043.0,37.4386,37.7794,37.2552,37.6658,110043.0
2022-01-24 13:30:00,43.12,43.65,43.12,43.64,114211.0,37.6745,38.1376,37.6745,38.1289,114211.0
2022-01-24 14:00:00,43.62,43.8,43.36,43.41,172770.0,38.1114,38.2687,37.8842,37.9279,172770.0
2022-01-24 14:30:00,43.42,43.63,43.23,43.63,124872.0,37.9367,38.1201,37.7706,38.1201,124872.0
2022-01-24 15:00:00,43.61,44.07,43.6,43.98,174501.0,38.1027,38.5046,38.0939,38.4259,174501.0
2022-01-24 15:30:00,43.96,44.57,43.95,44.38,440106.0,38.4085,38.9414,38.3997,38.7754,440106.0
2022-01-25 09:30:00,43.87,44.0,43.25,43.31,253365.0,38.3298,38.4434,37.7881,37.8405,253365.0
2022-01-25 10:00:00,43.27,43.67,43.08,43.66,120664.0,37.8056,38.1551,37.6396,38.1463,120664.0
2022-01-25 10:30:00,43.66,43.98,43.52,43.55,128164.0,38.1463,38.4259,38.024,38.0502,128164.0
2022-01-25 11:00:00,43.55,43.74,43.23,43.71,129906.0,38.0502,38.2162,37.7706,38.19,129906.0
2022-01-25 11:30:00,43.72,43.73,43.19,43.27,85960.0,38.1988,38.2075,37.7357,37.8056,85960.0
2022-01-25 12:00:00,43.27,43.63,43.24,43.49,72705.0,37.8056,38.1201,37.7794,37.9978,72705.0
2022-01-25 12:30:00,43.5,43.51,43.23,43.38,68631.0,38.0065,38.0153,37.7706,37.9017,68631.0
2022-01-25 13:00:00,43.39,43.75,43.3,43.71,114946.0,37.9104,38.225,37.8318,38.19,114946.0
2022-01-25 13:30:00,43.71,43.9,43.59,43.9,72662.0,38.19,38.356,38.0852,38.356,72662.0
2022-01-25 14:00:00,43.91,44.11,43.74,44.03,102980.0,38.3648,38.5395,38.2162,38.4696,102980.0
2022-01-25 14:30:00,44.04,44.33,43.94,44.31,85548.0,38.4784,38.7317,38.391,38.7143,85548.0
2022-01-25 15:00:00,44.33,44.37,43.97,44.0,127185.0,38.7317,38.7667,38.4172,38.4434,127185.0
2022-01-25 15:30:00,43.98,44.16,43.9,44.01,378503.0,38.4259,38.5832,38.356,38.4521,378503.0
2022-01-26 09:30:00,44.36,44.82,43.81,44.62,149933.0,38.7579,39.1599,38.2774,38.9851,149933.0
2022-01-26 10:00:00,44.66,44.95,44.44,44.5,90140.0,39.0201,39.2734,38.8278,38.8803,90140.0
2022-01-26 10:30:00,44.48,44.57,44.35,44.48,62786.0,38.8628,38.9414,38.7492,38.8628,62786.0
2022-01-26 11:00:00,44.47,44.84,44.44,44.69,58437.0,38.8541,39.1773,38.8278,39.0463,58437.0
2022-01-26 11:30:00,44.69,44.95,44.66,44.93,53778.0,39.0463,39.2734,39.0201,39.256,53778.0
2022-01-26 12:00:00,44.93,45.02,44.74,44.79,69883.0,39.256,39.3346,39.09,39.1336,69883.0
2022-01-26 12:30:00,44.77,44.84,44.55,44.76,70559.0,39.1162,39.1773,38.9239,39.1074,70559.0
2022-01-26 13:00:00,44.77,44.9,44.65,44.87,91177.0,39.1162,39.2297,39.0113,39.2035,91177.0
2022-01-26 13:30:00,44.85,45.11,44.83,45.11,122958.0,39.1861,39.4132,39.1686,39.4132,122958.0
2022-01-26 14:00:00,45.12,45.32,44.91,45.11,206530.0,39.422,39.5967,39.2385,39.4132,206530.0
2022-01-26 14:30:00,45.11,45.12,44.54,44.84,366565.0,39.4132,39.422,38.9152,39.1773,366565.0
2022-01-26 15:00:00,44.82,44.84,43.96,44.37,258946.0,39.1599,39.1773,38.4085,38.7667,258946.0
2022-01-26 15:30:00,44.37,44.55,44.13,44.25,522424.0,38.7667,38.9239,38.557,38.6618,522424.0
2022-01-27 09:30:00,44.63,44.89,44.57,44.67,92162.0,38.9938,39.221,38.9414,39.0288,92162.0
2022-01-27 10:00:00,44.68,44.92,44.5,44.5,87129.0,39.0375,39.2472,38.8803,38.8803,87129.0
2022-01-27 10:30:00,44.48,44.66,44.43,44.6,65507.0,38.8628,39.0201,38.8191,38.9676,65507.0
2022-01-27 11:00:00,44.62,44.79,44.34,44.34,74067.0,38.9851,39.1336,38.7405,38.7405,74067.0
2022-01-27 11:30:00,44.37,44.64,44.36,44.54,71849.0,38.7667,39.0026,38.7579,38.9152,71849.0
2022-01-27 12:00:00,44.54,44.54,44.12,44.18,71326.0,38.9152,38.9152,38.5483,38.6007,71326.0
2022-01-27 12:30:00,44.18,44.22,43.87,43.99,65378.0,38.6007,38.6356,38.3298,38.4347,65378.0
2022-01-27 13:00:00,43.97,43.99,43.59,43.63,70181.0,38.4172,38.4347,38.0852,38.1201,70181.0
2022-01-27 13:30:00,43.65,43.88,43.65,43.84,55153.0,38.1376,38.3386,38.1376,38.3036,55153.0
2022-01-27 14:00:00,43.83,44.03,43.65,43.68,60427.0,38.2949,38.4696,38.1376,38.1638,60427.0
2022-01-27 14:30:00,43.67,43.92,43.57,43.65,66044.0,38.1551,38.3735,38.0677,38.1376,66044.0
2022-01-27 15:00:00,43.65,43.84,43.39,43.74,93679.0,38.1376,38.3036,37.9104,38.2162,93679.0
2022-01-27 15:30:00,43.74,43.95,43.59,43.65,240582.0,38.2162,38.3997,38.0852,38.1376,240582.0
2022-01-28 09:30:00,43.68,43.7,42.91,43.11,126121.0,38.1638,38.1813,37.4911,37.6658,126121.0
2022-01-28 10:00:00,43.15,43.76,43.07,43.74,79342.0,37.7007,38.2337,37.6309,38.2162,79342.0
2022-01-28 10:30:00,43.74,43.96,43.38,43.9,95975.0,38.2162,38.4085,37.9017,38.356,95975.0
2022-01-28 11:00:00,43.92,44.16,43.83,44.08,62500.0,38.3735,38.5832,38.2949,38.5133,62500.0
2022-01-28 11:30:00,44.1,44.22,43.92,44.18,55316.0,38.5308,38.6356,38.3735,38.6007,55316.0
2022-01-28 12:00:00,44.17,44.2,43.87,43.87,81943.0,38.5919,38.6181,38.3298,38.3298,81943.0
2022-01-28 12:30:00,43.87,43.99,43.81,43.94,111460.0,38.3298,38.4347,38.2774,38.391,111460.0
2022-01-28 13:00:00,43.95,44.13,43.95,44.07,92115.0,38.3997,38.557,38.3997,38.5046,92115.0
2022-01-28 13:30:00,44.11,44.33,44.11,44.24,124870.0,38.5395,38.7317,38.5395,38.6531,124870.0
2022-01-28 14:00:00,44.22,44.29,43.85,43.89,108487.0,38.6356,38.6968,38.3123,38.3473,108487.0
2022-01-28 14:30:00,43.88,44.48,43.84,44.46,116489.0,38.3386,38.8628,38.3036,38.8453,116489.0
2022-01-28 15:00:00,44.46,44.54,44.35,44.47,214418.0,38.8453,38.9152,38.7492,38.8541,214418.0
2022-01-28 15:30:00,44.44,45.03,44.33,45.0,520063.0,38.8278,39.3433,38.7317,39.3171,520063.0
2022-01-31 09:30:00,44.74,45.49,44.68,45.47,167042.0,39.09,39.7452,39.0375,39.7278,167042.0
2022-01-31 10:00:00,45.47,45.57,45.25,45.25,91811.0,39.7278,39.8151,39.5355,39.5355,91811.0
2022-01-31 10:30:00,45.21,45.29,44.98,45.23,91765.0,39.5006,39.5705,39.2996,39.5181,91765.0
2022-01-31 11:00:00,45.24,45.42,45.19,45.31,87252.0,39.5268,39.6841,39.4831,39.588,87252.0
2022-01-31 11:30:00,45.31,45.57,45.22,45.55,77678.0,39.588,39.8151,39.5093,39.7977,77678.0
2022-01-31 12:00:00,45.54,45.66,45.5,45.62,94168.0,39.7889,39.8938,39.754,39.8588,94168.0
2022-01-31 12:30:00,45.62,45.75,45.48,45.71,96557.0,39.8588,39.9724,39.7365,39.9375,96557.0
2022-01-31 13:00:00,45.69,45.81,45.63,45.65,122945.0,39.92,40.0248,39.8676,39.885,122945.0
2022-01-31 13:30:00,45.67,45.77,45.61,45.71,79239.0,39.9025,39.9899,39.8501,39.9375,79239.0
2022-01-31 14:00:00,45.7,45.92,45.63,45.65,106045.0,39.9287,40.1209,39.8676,39.885,106045.0
2022-01-31 14:30:00,45.63,45.94,45.56,45.91,199513.0,39.8676,40.1384,39.8064,40.1122,199513.0
2022-01-31 15:00:00,45.9,45.96,45.68,45.77,178097.0,40.1035,40.1559,39.9112,39.9899,178097.0
2022-01-31 15:30:00,45.78,46.29,45.74,45.93,1466736.0,39.9986,40.4442,39.9637,40.1297,1466736.0
2022-02-01 09:30:00,46.0,46.27,45.82,45.88,153018.0,40.1908,40.4267,40.0336,40.086,153018.0
2022-02-01 10:00:00,45.9,45.91,45.61,45.83,248397.0,40.1035,40.1122,39.8501,40.0423,248397.0
2022-02-01 10:30:00,45.84,46.15,45.76,46.13,95891.0,40.051,40.3219,39.9811,40.3044,95891.0
2022-02-01 11:00:00,46.16,46.21,46.04,46.09,78669.0,40.3306,40.3743,40.2258,40.2695,78669.0
2022-02-01 11:30:00,46.08,46.22,46.03,46.14,62097.0,40.2607,40.383,40.217,40.3132,62097.0
2022-02-01 12:00:00,46.1,46.15,45.96,46.08,75672.0,40.2782,40.3219,40.1559,40.2607,75672.0
2022-02-01 12:30:00,46.06,46.12,45.93,46.1,62442.0,40.2433,40.2957,40.1297,40.2782,62442.0
2022-02-01 13:00:00,46.09,46.11,45.94,46.1,71166.0,40.2695,40.2869,40.1384,40.2782,71166.0
2022-02-01 13:30:00,46.1,46.19,46.03,46.15,63620.0,40.2782,40.3568,40.217,40.3219,63620.0
2022-02-01 14:00:00,46.14,46.21,46.04,46.12,55149.0,40.3132,40.3743,40.2258,40.2957,55149.0
2022-02-01 14:30:00,46.15,46.21,46.12,46.17,82336.0,40.3219,40.3743,40.2957,40.3394,82336.0
2022-02-01 15:00:00,46.16,46.31,46.15,46.3,92558.0,40.3306,40.4617,40.3219,40.4529,92558.0
2022-02-01 15:30:00,46.29,46.34,46.1,46.11,527398.0,40.4442,40.4879,40.2782,40.2869,527398.0
2022-02-02 09:30:00,46.35,46.91,46.35,46.65,115502.0,40.4966,40.9859,40.4966,40.7587,115502.0
2022-02-02 10:00:00,46.69,46.78,46.3,46.42,79313.0,40.7937,40.8723,40.4529,40.5578,79313.0
2022-02-02 10:30:00,46.44,46.59,46.33,46.43,95300.0,40.5753,40.7063,40.4792,40.5665,95300.0
2022-02-02 11:00:00,46.43,46.55,46.23,46.53,89827.0,40.5665,40.6714,40.3918,40.6539,89827.0
2022-02-02 11:30:00,46.52,46.52,46.31,46.47,52954.0,40.6452,40.6452,40.4617,40.6015,52954.0
2022-02-02 12:00:00,46.46,46.58,46.42,46.53,36400.0,40.5927,40.6976,40.5578,40.6539,36400.0
2022-02-02 12:30:00,46.52,46.57,46.46,46.51,42623.0,40.6452,40.6888,40.5927,40.6364,42623.0
2022-02-02 13:00:00,46.51,46.58,46.4,46.42,37021.0,40.6364,40.6976,40.5403,40.5578,37021.0
2022-02-02 13:30:00,46.43,46.59,46.39,46.57,48065.0,40.5665,40.7063,40.5316,40.6888,48065.0
2022-02-02 14:00:00,46.56,46.7,46.54,46.68,46131.0,40.6801,40.8024,40.6626,40.785,46131.0
2022-02-02 14:30:00,46.7,46.75,46.63,46.68,56910.0,40.8024,40.8461,40.7413,40.785,56910.0
2022-02-02 15:00:00,46.66,46.67,46.49,46.53,68992.0,40.7675,40.7762,40.619,40.6539,68992.0
2022-02-02 15:30:00,46.54,46.65,46.53,46.62,223170.0,40.6626,40.7587,40.6539,40.7325,223170.0
2022-02-03 09:30:00,46.3,46.49,46.09,46.24,74459.0,40.4529,40.619,40.2695,40.4005,74459.0
2022-02-03 10:00:00,46.25,46.32,46.16,46.24,66416.0,40.4093,40.4704,40.3306,40.4005,66416.0
2022-02-03 10:30:00,46.26,46.32,46.05,46.07,199146.0,40.418,40.4704,40.2345,40.252,199146.0
2022-02-03 11:00:00,46.08,46.08,45.93,45.98,66757.0,40.2607,40.2607,40.1297,40.1734,66757.0
2022-02-03 11:30:00,45.96,46.02,45.73,45.88,69564.0,40.1559,40.2083,39.9549,40.086,69564.0
2022-02-03 12:00:00,45.88,45.95,45.8,45.87,42740.0,40.086,40.1471,40.0161,40.0772,42740.0
2022-02-03 12:30:00,45.87,45.96,45.85,45.95,35226.0,40.0772,40.1559,40.0598,40.1471,35226.0
2022-02-03 13:00:00,45.93,46.02,45.79,45.98,44021.0,40.1297,40.2083,40.0074,40.1734,44021.0
2022-02-03 13:30:00,45.99,46.11,45.99,46.1,33991.0,40.1821,40.2869,40.1821,40.2782,33991.0
2022-02-03 14:00:00,46.09,46.24,46.09,46.09,37920.0,40.2695,40.4005,40.2695,40.2695,37920.0
2022-02-03 14:30:00,46.12,46.12,45.96,46.03,60714.0,40.2957,40.2957,40.1559,40.217,60714.0
2022-02-03 15:00:00,46.05,46.13,45.92,46.05,66687.0,40.2345,40.3044,40.1209,40.2345,66687.0
2022-02-03 15:30:00,46.04,46.05,45.83,45.89,226169.0,40.2258,40.2345,40.0423,40.0947,226169.0
2022-02-04 09:30:00,45.59,45.87,45.45,45.57,69868.0,39.8326,40.0772,39.7103,39.8151,69868.0
2022-02-04 10:00:00,45.56,45.63,45.32,45.35,57657.0,39.8064,39.8676,39.5967,39.6229,57657.0
2022-02-04 10:30:00,45.35,45.51,45.18,45.26,120607.0,39.6229,39.7627,39.4744,39.5443,120607.0
2022-02-04 11:00:00,45.25,45.62,45.2,45.6,46328.0,39.5355,39.8588,39.4919,39.8413,46328.0
2022-02-04 11:30:00,45.6,45.8,45.5,45.61,89223.0,39.8413,40.0161,39.754,39.8501,89223.0
2022-02-04 12:00:00,45.62,45.75,45.49,45.75,35568.0,39.8588,39.9724,39.7452,39.9724,35568.0
2022-02-04 12:30:00,45.76,45.82,45.7,45.81,37513.0,39.9811,40.0336,39.9287,40.0248,37513.0
2022-02-04 13:00:00,45.82,45.96,45.81,45.9,28084.0,40.0336,40.1559,40.0248,40.1035,28084.0
2022-02-04 13:30:00,45.91,46.01,45.87,45.97,36290.0,40.1122,40.1996,40.0772,40.1646,36290.0
2022-02-04 14:00:00,45.99,46.01,45.85,45.97,46910.0,40.1821,40.1996,40.0598,40.1646,46910.0
2022-02-04 14:30:00,45.94,46.09,45.93,46.07,48529.0,40.1384,40.2695,40.1297,40.252,48529.0
2022-02-04 15:00:00,46.04,46.25,46.02,46.12,82797.0,40.2258,40.4093,40.2083,40.2957,82797.0
2022-02-04 15:30:00,46.12,46.15,45.64,45.65,270835.0,40.2957,40.3219,39.8763,39.885,270835.0
2022-02-07 09:30:00,45.6,45.86,45.43,45.72,79071.0,39.8413,40.0685,39.6928,39.9462,79071.0
2022-02-07 10:00:00,45.76,45.77,45.42,45.48,42948.0,39.9811,39.9899,39.6841,39.7365,42948.0
2022-02-07 10:30:00,45.47,45.55,45.26,45.34,41067.0,39.7278,39.7977,39.5443,39.6142,41067.0
2022-02-07 11:00:00,45.36,45.42,45.25,45.36,39385.0,39.6317,39.6841,39.5355,39.6317,39385.0
2022-02-07 11:30:00,45.37,45.52,45.28,45.5,40154.0,39.6404,39.7714,39.5618,39.754,40154.0
2022-02-07 12:00:00,45.5,45.56,45.27,45.38,58538.0,39.754,39.8064,39.553,39.6491,58538.0
2022-02-07 12:30:00,45.4,45.65,45.38,45.59,48237.0,39.6666,39.885,39.6491,39.8326,48237.0
2022-02-07 13:00:00,45.59,45.76,45.59,45.66,49820.0,39.8326,39.9811,39.8326,39.8938,49820.0
2022-02-07 13:30:00,45.67,45.71,45.6,45.67,42266.0,39.9025,39.9375,39.8413,39.9025,42266.0
2022-02-07 14:00:00,45.65,45.65,45.54,45.61,45196.0,39.885,39.885,39.7889,39.8501,45196.0
2022-02-07 14:30:00,45.59,45.66,45.56,45.6,39649.0,39.8326,39.8938,39.8064,39.8413,39649.0
2022-02-07 15:00:00,45.59,45.64,45.38,45.41,58420.0,39.8326,39.8763,39.6491,39.6753,58420.0
2022-02-07 15:30:00,45.41,45.46,45.13,45.29,127994.0,39.6753,39.719,39.4307,39.5705,127994.0
2022-02-08 09:30:00,45.2,45.23,44.32,44.38,163799.0,39.4919,39.5181,38.723,38.7754,163799.0
2022-02-08 10:00:00,44.41,44.57,44.27,44.47,62064.0,38.8016,38.9414,38.6793,38.8541,62064.0
2022-02-08 10:30:00,44.47,44.82,44.47,44.71,83671.0,38.8541,39.1599,38.8541,39.0637,83671.0
2022-02-08 11:00:00,44.71,44.8,44.65,44.76,59758.0,39.0637,39.1424,39.0113,39.1074,59758.0
2022-02-08 11:30:00,44.8,45.11,44.8,45.1,64135.0,39.1424,39.4132,39.1424,39.4045,64135.0
2022-02-08 12:00:00,45.09,45.1,44.91,44.93,56010.0,39.3958,39.4045,39.2385,39.256,56010.0
2022-02-08 12:30:00,44.91,45.05,44.9,44.9,45265.0,39.2385,39.3608,39.2297,39.2297,45265.0
2022-02-08 13:00:00,44.92,45.0,44.86,44.87,53135.0,39.2472,39.3171,39.1948,39.2035,53135.0
2022-02-08 13:30:00,44.87,45.05,44.87,45.04,58957.0,39.2035,39.3608,39.2035,39.3521,58957.0
2022-02-08 14:00:00,45.05,45.13,44.82,44.83,38972.0,39.3608,39.4307,39.1599,39.1686,38972.0
2022-02-08 14:30:00,44.81,44.86,44.61,44.73,69916.0,39.1511,39.1948,38.9764,39.0812,69916.0
2022-02-08 15:00:00,44.7,45.02,44.68,44.96,63443.0,39.055,39.3346,39.0375,39.2822,63443.0
2022-02-08 15:30:00,44.98,45.03,44.67,44.74,303202.0,39.2996,39.3433,39.0288,39.09,303202.0
2022-02-09 09:30:00,45.31,45.8,45.31,45.49,181732.0,39.588,40.0161,39.588,39.7452,181732.0
2022-02-09 10:00:00,45.5,45.78,45.49,45.74,58142.0,39.754,39.9986,39.7452,39.9637,58142.0
2022-02-09 10:30:00,45.71,45.87,45.63,45.86,36326.0,39.9375,40.0772,39.8676,40.0685,36326.0
2022-02-09 11:00:00,45.85,45.91,45.71,45.85,38515.0,40.0598,40.1122,39.9375,40.0598,38515.0
2022-02-09 11:30:00,45.84,45.94,45.67,45.93,48919.0,40.051,40.1384,39.9025,40.1297,48919.0
2022-02-09 12:00:00,45.94,45.98,45.88,45.92,28561.0,40.1384,40.1734,40.086,40.1209,28561.0
2022-02-09 12:30:00,45.92,45.94,45.83,45.86,27184.0,40.1209,40.1384,40.0423,40.0685,27184.0
2022-02-09 13:00:00,45.85,45.91,45.77,45.79,22848.0,40.0598,40.1122,39.9899,40.0074,22848.0
2022-02-09 13:30:00,45.8,45.81,45.71,45.71,39874.0,40.0161,40.0248,39.9375,39.9375,39874.0
2022-02-09 14:00:00,45.7,45.9,45.69,45.87,59399.0,39.9287,40.1035,39.92,40.0772,59399.0
2022-02-09 14:30:00,45.88,45.98,45.77,45.79,53259.0,40.086,40.1734,39.9899,40.0074,53259.0
2022-02-09 15:00:00,45.78,45.96,45.74,45.94,49626.0,39.9986,40.1559,39.9637,40.1384,49626.0
2022-02-09 15:30:00,45.94,46.09,45.89,46.08,264641.0,40.1384,40.2695,40.0947,40.2607,264641.0
2022-02-10 09:30:00,45.49,45.96,45.07,45.69,97166.0,39.7452,40.1559,39.3783,39.92,97166.0
2022-02-10 10:00:00,45.68,45.81,45.56,45.78,54700.0,39.9112,40.0248,39.8064,39.9986,54700.0
2022-02-10 10:30:00,45.79,45.99,45.74,45.86,66410.0,40.0074,40.1821,39.9637,40.0685,66410.0
2022-02-10 11:00:00,45.85,46.01,45.73,45.78,32593.0,40.0598,40.1996,39.9549,39.9986,32593.0
2022-02-10 11:30:00,45.78,46.0,45.64,45.9,41974.0,39.9986,40.1908,39.8763,40.1035,41974.0
2022-02-10 12:00:00,45.88,45.97,45.84,45.9,27565.0,40.086,40.1646,40.051,40.1035,27565.0
2022-02-10 12:30:00,45.9,45.94,45.57,45.57,31702.0,40.1035,40.1384,39.8151,39.8151,31702.0
2022-02-10 13:00:00,45.56,45.66,45.36,45.36,32598.0,39.8064,39.8938,39.6317,39.6317,32598.0
2022-02-10 13:30:00,45.37,45.37,45.19,45.33,43127.0,39.6404,39.6404,39.4831,39.6054,43127.0
2022-02-10 14:00:00,45.35,45.35,45.09,45.2,33892.0,39.6229,39.6229,39.3958,39.4919,33892.0
2022-02-10 14:30:00,45.22,45.22,44.98,44.99,36259.0,39.5093,39.5093,39.2996,39.3084,36259.0
2022-02-10 15:00:00,45.02,45.16,44.92,45.05,56427.0,39.3346,39.4569,39.2472,39.3608,56427.0
2022-02-10 15:30:00,45.03,45.03,44.64,44.78,200911.0,39.3433,39.3433,39.0026,39.1249,200911.0
2022-02-11 09:30:00,44.77,45.18,44.77,44.94,69372.0,39.1162,39.4744,39.1162,39.2647,69372.0
2022-02-11 10:00:00,44.91,45.08,44.85,45.03,47466.0,39.2385,39.387,39.1861,39.3433,47466.0
2022-02-11 10:30:00,45.05,45.13,44.8,44.82,42870.0,39.3608,39.4307,39.1424,39.1599,42870.0
2022-02-11 11:00:00,44.89,44.96,44.68,44.82,37754.0,39.221,39.2822,39.0375,39.1599,37754.0
2022-02-11 11:30:00,44.8,44.87,44.65,44.85,178223.0,39.1424,39.2035,39.0113,39.1861,178223.0
2022-02-11 12:00:00,44.81,44.83,44.69,44.71,42193.0,39.1511,39.1686,39.0463,39.0637,42193.0
2022-02-11 12:30:00,44.76,44.8,44.62,44.74,35445.0,39.1074,39.1424,38.9851,39.09,35445.0
2022-02-11 13:00:00,44.72,44.83,44.62,44.63,27153.0,39.0725,39.1686,38.9851,38.9938,27153.0
2022-02-11 13:30:00,44.61,44.62,44.22,44.25,76850.0,38.9764,38.9851,38.6356,38.6618,76850.0
2022-02-11 14:00:00,44.26,44.51,44.08,44.31,53039.0,38.6706,38.889,38.5133,38.7143,53039.0
2022-02-11 14:30:00,44.3,44.46,44.13,44.3,46202.0,38.7055,38.8453,38.557,38.7055,46202.0
2022-02-11 15:00:00,44.32,44.52,44.3,44.48,45219.0,38.723,38.8977,38.7055,38.8628,45219.0
2022-02-11 15:30:00,44.48,44.71,44.3,44.42,236216.0,38.8628,39.0637,38.7055,38.8104,236216.0
2022-02-14 09:30:00,44.29,44.54,44.17,44.32,55599.0,38.6968,38.9152,38.5919,38.723,55599.0
2022-02-14 10:00:00,44.32,44.35,43.84,43.94,88207.0,38.723,38.7492,38.3036,38.391,88207.0
2022-02-14 10:30:00,43.92,43.98,43.74,43.75,47816.0,38.3735,38.4259,38.2162,38.225,47816.0
2022-02-14 11:00:00,43.77,43.88,43.66,43.88,45788.0,38.2425,38.3386,38.1463,38.3386,45788.0
2022-02-14 11:30:00,43.88,44.14,43.85,44.05,42857.0,38.3386,38.5657,38.3123,38.4871,42857.0
2022-02-14 12:00:00,44.06,44.1,43.95,44.07,20610.0,38.4958,38.5308,38.3997,38.5046,20610.0
2022-02-14 12:30:00,44.07,44.15,44.04,44.09,14883.0,38.5046,38.5745,38.4784,38.522,14883.0
2022-02-14 13:00:00,44.11,44.12,43.92,44.0,25675.0,38.5395,38.5483,38.3735,38.4434,25675.0
2022-02-14 13:30:00,43.97,43.97,43.56,43.56,64935.0,38.4172,38.4172,38.059,38.059,64935.0
2022-02-14 14:00:00,43.55,44.04,43.49,43.97,95363.0,38.0502,38.4784,37.9978,38.4172,95363.0
2022-02-14 14:30:00,43.94,43.96,43.74,43.88,67362.0,38.391,38.4085,38.2162,38.3386,67362.0
2022-02-14 15:00:00,43.9,43.98,43.75,43.93,41297.0,38.356,38.4259,38.225,38.3822,41297.0
2022-02-14 15:30:00,43.92,44.0,43.63,43.65,210453.0,38.3735,38.4434,38.1201,38.1376,210453.0
2022-02-15 09:30:00,44.26,44.52,44.02,44.13,104809.0,38.6706,38.8977,38.4609,38.557,104809.0
2022-02-15 10:00:00,44.14,44.16,43.95,43.99,60027.0,38.5657,38.5832,38.3997,38.4347,60027.0
2022-02-15 10:30:00,44.01,44.1,43.91,43.91,34550.0,38.4521,38.5308,38.3648,38.3648,34550.0
2022-02-15 11:00:00,43.93,43.94,43.73,43.77,42085.0,38.3822,38.391,38.2075,38.2425,42085.0
2022-02-15 11:30:00,43.77,43.94,43.77,43.94,29084.0,38.2425,38.391,38.2425,38.391,29084.0
2022-02-15 12:00:00,43.94,43.95,43.77,43.86,35159.0,38.391,38.3997,38.2425,38.3211,35159.0
2022-02-15 12:30:00,43.86,43.88,43.72,43.87,38151.0,38.3211,38.3386,38.1988,38.3298,38151.0
2022-02-15 13:00:00,43.89,44.02,43.89,44.0,22019.0,38.3473,38.4609,38.3473,38.4434,22019.0
2022-02-15 13:30:00,44.01,44.13,44.01,44.05,43875.0,38.4521,38.557,38.4521,38.4871,43875.0
2022-02-15 14:00:00,44.04,44.06,43.91,43.97,35985.0,38.4784,38.4958,38.3648,38.4172,35985.0
2022-02-15 14:30:00,43.98,44.01,43.77,43.87,90773.0,38.4259,38.4521,38.2425,38.3298,90773.0
2022-02-15 15:00:00,43.88,43.91,43.75,43.76,60703.0,38.3386,38.3648,38.225,38.2337,60703.0
2022-02-15 15:30:00,43.77,43.81,43.55,43.75,261749.0,38.2425,38.2774,38.0502,38.225,261749.0
2022-02-16 09:30:00,43.78,44.17,43.78,44.03,87452.0,38.2512,38.5919,38.2512,38.4696,87452.0
2022-02-16 10:00:00,44.03,44.14,43.84,43.96,51625.0,38.4696,38.5657,38.3036,38.4085,51625.0
2022-02-16 10:30:00,43.97,44.06,43.91,43.93,45597.0,38.4172,38.4958,38.3648,38.3822,45597.0
2022-02-16 11:00:00,43.94,44.07,43.8,43.99,86984.0,38.391,38.5046,38.2687,38.4347,86984.0
2022-02-16 11:30:00,43.96,44.06,43.87,43.94,65003.0,38.4085,38.4958,38.3298,38.391,65003.0
2022-02-16 12:00:00,43.93,43.99,43.88,43.98,27949.0,38.3822,38.4347,38.3386,38.4259,27949.0
2022-02-16 12:30:00,43.96,43.97,43.87,43.89,39735.0,38.4085,38.4172,38.3298,38.3473,39735.0
2022-02-16 13:00:00,43.89,43.94,43.85,43.88,33527.0,38.3473,38.391,38.3123,38.3386,33527.0
2022-02-16 13:30:00,43.88,43.89,43.67,43.73,41094.0,38.3386,38.3473,38.1551,38.2075,41094.0
2022-02-16 14:00:00,43.75,44.17,43.68,44.14,40442.0,38.225,38.5919,38.1638,38.5657,40442.0
2022-02-16 14:30:00,44.17,44.22,44.02,44.15,26938.0,38.5919,38.6356,38.4609,38.5745,26938.0
2022-02-16 15:00:00,44.16,44.29,44.1,44.21,53902.0,38.5832,38.6968,38.5308,38.6269,53902.0
2022-02-16 15:30:00,44.2,44.24,44.0,44.0,207551.0,38.6181,38.6531,38.4434,38.4434,207551.0
2022-02-17 09:30:00,43.91,44.05,43.56,43.6,65608.0,38.3648,38.4871,38.059,38.0939,65608.0
2022-02-17 10:00:00,43.6,43.85,43.58,43.79,39037.0,38.0939,38.3123,38.0764,38.2599,39037.0
2022-02-17 10:30:00,43.78,43.9,43.74,43.8,37408.0,38.2512,38.356,38.2162,38.2687,37408.0
2022-02-17 11:00:00,43.79,43.89,43.75,43.83,34549.0,38.2599,38.3473,38.225,38.2949,34549.0
2022-02-17 11:30:00,43.82,44.04,43.79,43.97,43362.0,38.2861,38.4784,38.2599,38.4172,43362.0
2022-02-17 12:00:00,43.95,44.01,43.92,44.01,28331.0,38.3997,38.4521,38.3735,38.4521,28331.0
2022-02-17 12:30:00,44.02,44.07,43.91,43.92,30458.0,38.4609,38.5046,38.3648,38.3735,30458.0
2022-02-17 13:00:00,43.92,43.97,43.86,43.9,30683.0,38.3735,38.4172,38.3211,38.356,30683.0
2022-02-17 13:30:00,43.89,43.95,43.83,43.84,27195.0,38.3473,38.3997,38.2949,38.3036,27195.0
2022-02-17 14:00:00,43.84,43.84,43.65,43.66,37477.0,38.3036,38.3036,38.1376,38.1463,37477.0
2022-02-17 14:30:00,43.67,43.72,43.57,43.59,46835.0,38.1551,38.1988,38.0677,38.0852,46835.0
2022-02-17 15:00:00,43.59,43.66,43.47,43.62,63123.0,38.0852,38.1463,37.9803,38.1114,63123.0
2022-02-17 15:30:00,43.63,43.74,43.55,43.57,180414.0,38.1201,38.2162,38.0502,38.0677,180414.0
2022-02-18 09:30:00,43.46,43.84,43.38,43.76,84194.0,37.9716,38.3036,37.9017,38.2337,84194.0
2022-02-18 10:00:00,43.75,43.81,43.58,43.71,46933.0,38.225,38.2774,38.0764,38.19,46933.0
2022-02-18 10:30:00,43.69,43.69,43.54,43.55,29699.0,38.1726,38.1726,38.0415,38.0502,29699.0
2022-02-18 11:00:00,43.53,43.57,43.35,43.42,38433.0,38.0328,38.0677,37.8755,37.9367,38433.0
2022-02-18 11:30:00,43.41,43.45,43.21,43.25,44184.0,37.9279,37.9629,37.7532,37.7881,44184.0
2022-02-18 12:00:00,43.24,43.32,43.13,43.3,60837.0,37.7794,37.8493,37.6833,37.8318,60837.0
2022-02-18 12:30:00,43.27,43.32,43.07,43.09,46275.0,37.8056,37.8493,37.6309,37.6483,46275.0
2022-02-18 13:00:00,43.09,43.17,42.96,43.06,59109.0,37.6483,37.7182,37.5347,37.6221,59109.0
2022-02-18 13:30:00,43.07,43.2,43.02,43.17,33143.0,37.6309,37.7444,37.5872,37.7182,33143.0
2022-02-18 14:00:00,43.19,43.46,43.15,43.45,81631.0,37.7357,37.9716,37.7007,37.9629,81631.0
2022-02-18 14:30:00,43.47,43.5,43.2,43.37,53549.0,37.9803,38.0065,37.7444,37.893,53549.0
2022-02-18 15:00:00,43.39,43.43,43.18,43.18,46579.0,37.9104,37.9454,37.727,37.727,46579.0
2022-02-18 15:30:00,43.18,43.25,42.97,43.03,239153.0,37.727,37.7881,37.5435,37.5959,239153.0
2022-02-22 09:30:00,42.79,43.2,42.59,43.17,187523.0,37.3862,37.7444,37.2115,37.7182,187523.0
2022-02-22 10:00:00,43.15,43.29,43.04,43.28,59521.0,37.7007,37.8231,37.6046,37.8143,59521.0
2022-02-22 10:30:00,43.28,43.28,42.75,42.85,258700.0,37.8143,37.8143,37.3513,37.4386,258700.0
2022-02-22 11:00:00,42.85,43.1,42.84,43.02,63568.0,37.4386,37.6571,37.4299,37.5872,63568.0
2022-02-22 11:30:00,43.03,43.1,42.9,43.02,50966.0,37.5959,37.6571,37.4823,37.5872,50966.0
2022-02-22 12:00:00,43.02,43.09,42.97,42.98,40587.0,37.5872,37.6483,37.5435,37.5522,40587.0
2022-02-22 12:30:00,42.97,43.02,42.61,42.61,83413.0,37.5435,37.5872,37.2289,37.2289,83413.0
2022-02-22 13:00:00,42.64,42.68,42.52,42.55,67226.0,37.2552,37.2901,37.1503,37.1765,67226.0
2022-02-22 13:30:00,42.53,42.6,42.34,42.42,139360.0,37.159,37.2202,36.993,37.0629,139360.0
2022-02-22 14:00:00,42.41,42.45,42.17,42.35,104782.0,37.0542,37.0891,36.8445,37.0018,104782.0
2022-02-22 14:30:00,42.34,42.65,42.25,42.57,76909.0,36.993,37.2639,36.9144,37.194,76909.0
2022-02-22 15:00:00,42.58,42.75,42.55,42.72,69642.0,37.2027,37.3513,37.1765,37.3251,69642.0
2022-02-22 15:30:00,42.71,42.81,42.52,42.66,271990.0,37.3163,37.4037,37.1503,37.2726,271990.0
2022-02-23 09:30:00,42.84,43.29,42.81,42.97,105954.0,37.4299,37.8231,37.4037,37.5435,105954.0
2022-02-23 10:00:00,42.97,42.97,42.72,42.8,132909.0,37.5435,37.5435,37.3251,37.3949,132909.0
2022-02-23 10:30:00,42.8,42.92,42.73,42.84,77549.0,37.3949,37.4998,37.3338,37.4299,77549.0
2022-02-23 11:00:00,42.83,42.89,42.73,42.79,69872.0,37.4212,37.4736,37.3338,37.3862,69872.0
2022-02-23 11:30:00,42.79,42.98,42.76,42.98,79981.0,37.3862,37.5522,37.36,37.5522,79981.0
2022-02-23 12:00:00,43.0,43.08,42.89,43.02,59404.0,37.5697,37.6396,37.4736,37.5872,59404.0
2022-02-23 12:30:00,43.04,43.06,42.84,42.87,90963.0,37.6046,37.6221,37.4299,37.4561,90963.0
2022-02-23 13:00:00,42.86,42.92,42.72,42.72,99024.0,37.4474,37.4998,37.3251,37.3251,99024.0
2022-02-23 13:30:00,42.74,42.84,42.63,42.73,61048.0,37.3425,37.4299,37.2464,37.3338,61048.0
2022-02-23 14:00:00,42.72,42.79,42.5,42.51,91517.0,37.3251,37.3862,37.1328,37.1416,91517.0
2022-02-23 14:30:00,42.51,42.65,42.37,42.46,108375.0,37.1416,37.2639,37.0193,37.0979,108375.0
2022-02-23 15:00:00,42.47,42.47,42.2,42.39,101065.0,37.1066,37.1066,36.8707,37.0367,101065.0
2022-02-23 15:30:00,42.37,42.42,42.09,42.24,240600.0,37.0193,37.0629,36.7746,36.9057,240600.0
2022-02-24 09:30:00,41.9,43.43,41.67,43.36,400251.0,36.6086,37.9454,36.4077,37.8842,400251.0
2022-02-24 10:00:00,43.41,44.52,43.08,44.51,290205.0,37.9279,38.8977,37.6396,38.889,290205.0
2022-02-24 10:30:00,44.47,45.37,44.08,45.0,313026.0,38.8541,39.6404,38.5133,39.3171,313026.0
2022-02-24 11:00:00,45.0,45.02,44.21,44.24,127569.0,39.3171,39.3346,38.6269,38.6531,127569.0
2022-02-24 11:30:00,44.32,44.32,43.69,44.15,106918.0,38.723,38.723,38.1726,38.5745,106918.0
2022-02-24 12:00:00,44.15,44.2,43.66,43.8,80783.0,38.5745,38.6181,38.1463,38.2687,80783.0
2022-02-24 12:30:00,43.82,44.17,43.73,44.06,55337.0,38.2861,38.5919,38.2075,38.4958,55337.0
2022-02-24 13:00:00,44.04,44.29,43.96,44.05,79237.0,38.4784,38.6968,38.4085,38.4871,79237.0
2022-02-24 13:30:00,44.08,44.33,44.0,44.06,106214.0,38.5133,38.7317,38.4434,38.4958,106214.0
2022-02-24 14:00:00,44.05,44.69,44.02,44.68,80891.0,38.4871,39.0463,38.4609,39.0375,80891.0
2022-02-24 14:30:00,44.67,45.09,44.65,45.06,121547.0,39.0288,39.3958,39.0113,39.3695,121547.0
2022-02-24 15:00:00,45.07,45.27,44.96,44.96,109676.0,39.3783,39.553,39.2822,39.2822,109676.0
2022-02-24 15:30:00,44.97,45.55,44.96,45.53,533603.0,39.2909,39.7977,39.2822,39.7802,533603.0
2022-02-25 09:30:00,46.47,48.1,46.0,47.63,574016.0,40.6015,42.0256,40.1908,41.615,574016.0
2022-02-25 10:00:00,47.59,47.59,47.03,47.3,136672.0,41.58,41.58,41.0908,41.3267,136672.0
2022-02-25 10:30:00,47.25,47.42,46.97,47.27,200624.0,41.283,41.4315,41.0383,41.3004,200624.0
2022-02-25 11:00:00,47.29,47.72,47.25,47.56,156449.0,41.3179,41.6936,41.283,41.5538,156449.0
2022-02-25 11:30:00,47.56,47.89,47.53,47.86,167827.0,41.5538,41.8422,41.5276,41.8159,167827.0
2022-02-25 12:00:00,47.86,48.16,47.86,48.15,160604.0,41.8159,42.0781,41.8159,42.0693,160604.0
2022-02-25 12:30:00,48.16,48.43,48.15,48.16,125432.0,42.0781,42.314,42.0693,42.0781,125432.0
2022-02-25 13:00:00,48.16,48.75,48.16,48.6,192624.0,42.0781,42.5935,42.0781,42.4625,192624.0
2022-02-25 13:30:00,48.55,48.77,48.51,48.53,102091.0,42.4188,42.611,42.3839,42.4013,102091.0
2022-02-25 14:00:00,48.49,48.73,48.39,48.65,114476.0,42.3664,42.5761,42.279,42.5062,114476.0
2022-02-25 14:30:00,48.65,48.7,48.51,48.63,99781.0,42.5062,42.5499,42.3839,42.4887,99781.0
2022-02-25 15:00:00,48.64,48.91,48.52,48.79,137932.0,42.4974,42.7333,42.3926,42.6285,137932.0
2022-02-25 15:30:00,48.81,48.81,48.5,48.67,532388.0,42.646,42.646,42.3751,42.5236,532388.0
2022-02-28 09:30:00,47.83,48.85,47.4,48.83,264850.0,41.7897,42.6809,41.414,42.6634,264850.0
2022-02-28 10:00:00,48.8,48.93,48.61,48.73,111979.0,42.6372,42.7508,42.4712,42.5761,111979.0
2022-02-28 10:30:00,48.74,48.94,48.53,48.77,123155.0,42.5848,42.7596,42.4013,42.611,123155.0
2022-02-28 11:00:00,48.75,49.31,48.73,49.28,102240.0,42.5935,43.0828,42.5761,43.0566,102240.0
2022-02-28 11:30:00,49.33,49.7,49.09,49.65,203012.0,43.1003,43.4236,42.8906,43.3799,203012.0
2022-02-28 12:00:00,49.64,49.78,49.14,49.16,108619.0,43.3712,43.4935,42.9343,42.9518,108619.0
2022-02-28 12:30:00,49.13,49.22,48.78,48.96,85298.0,42.9256,43.0042,42.6198,42.777,85298.0
2022-02-28 13:00:00,48.96,49.59,48.95,49.28,187798.0,42.777,43.3275,42.7683,43.0566,187798.0
2022-02-28 13:30:00,49.27,49.35,49.08,49.14,108602.0,43.0479,43.1178,42.8819,42.9343,108602.0
2022-02-28 14:00:00,49.15,49.15,48.67,48.85,105525.0,42.943,42.943,42.5236,42.6809,105525.0
2022-02-28 14:30:00,48.85,49.22,48.74,49.21,101757.0,42.6809,43.0042,42.5848,42.9955,101757.0
2022-02-28 15:00:00,49.19,49.23,48.93,49.1,158481.0,42.978,43.0129,42.7508,42.8993,158481.0
2022-02-28 15:30:00,49.09,49.3,48.89,49.16,520099.0,42.8906,43.0741,42.7159,42.9518,520099.0
2022-03-01 09:30:00,49.53,50.15,49.2,49.2,262444.0,43.275,43.8167,42.9867,42.9867,262444.0
2022-03-01 10:00:00,49.22,49.61,49.2,49.49,105248.0,43.0042,43.3449,42.9867,43.2401,105248.0
2022-03-01 10:30:00,49.48,49.7,49.12,49.52,110533.0,43.2314,43.4236,42.9168,43.2663,110533.0
2022-03-01 11:00:00,49.51,49.76,49.36,49.5,92116.0,43.2576,43.476,43.1265,43.2488,92116.0
2022-03-01 11:30:00,49.48,49.51,49.07,49.22,79322.0,43.2314,43.2576,42.8731,43.0042,79322.0
2022-03-01 12:00:00,49.22,49.27,49.08,49.27,80371.0,43.0042,43.0479,42.8819,43.0479,80371.0
2022-03-01 12:30:00,49.24,49.69,49.23,49.65,113508.0,43.0217,43.4148,43.0129,43.3799,113508.0
2022-03-01 13:00:00,49.62,49.76,49.23,49.24,102971.0,43.3537,43.476,43.0129,43.0217,102971.0
2022-03-01 13:30:00,49.26,49.71,49.21,49.65,80634.0,43.0391,43.4323,42.9955,43.3799,80634.0
2022-03-01 14:00:00,49.66,49.88,49.5,49.86,100605.0,43.3886,43.5808,43.2488,43.5634,100605.0
2022-03-01 14:30:00,49.86,49.97,49.73,49.78,113343.0,43.5634,43.6595,43.4498,43.4935,113343.0
2022-03-01 15:00:00,49.77,50.02,49.7,49.71,175985.0,43.4847,43.7032,43.4236,43.4323,175985.0
2022-03-01 15:30:00,49.7,49.73,49.33,49.66,455537.0,43.4236,43.4498,43.1003,43.3886,455537.0
2022-03-02 09:30:00,49.67,49.88,49.45,49.63,107996.0,43.3974,43.5808,43.2051,43.3624,107996.0
2022-03-02 10:00:00,49.64,49.67,49.21,49.55,179743.0,43.3712,43.3974,42.9955,43.2925,179743.0
2022-03-02 10:30:00,49.57,49.57,49.25,49.46,102502.0,43.31,43.31,43.0304,43.2139,102502.0
2022-03-02 11:00:00,49.45,49.72,49.25,49.59,145559.0,43.2051,43.441,43.0304,43.3275,145559.0
2022-03-02 11:30:00,49.6,49.94,49.56,49.94,66513.0,43.3362,43.6333,43.3013,43.6333,66513.0
2022-03-02 12:00:00,49.93,50.12,49.84,50.0,94545.0,43.6245,43.7905,43.5459,43.6857,94545.0
2022-03-02 12:30:00,50.0,50.05,49.78,49.89,61773.0,43.6857,43.7294,43.4935,43.5896,61773.0
2022-03-02 13:00:00,49.9,50.13,49.9,50.08,57800.0,43.5983,43.7993,43.5983,43.7556,57800.0
2022-03-02 13:30:00,50.08,50.29,50.08,50.24,78754.0,43.7556,43.9391,43.7556,43.8954,78754.0
2022-03-02 14:00:00,50.24,50.44,50.19,50.23,51524.0,43.8954,44.0701,43.8517,43.8866,51524.0
2022-03-02 14:30:00,50.24,50.33,50.18,50.27,105511.0,43.8954,43.974,43.843,43.9216,105511.0
2022-03-02 15:00:00,50.25,50.57,50.25,50.55,152761.0,43.9041,44.1837,43.9041,44.1662,152761.0
2022-03-02 15:30:00,50.55,50.81,50.47,50.49,438439.0,44.1662,44.3934,44.0963,44.1138,438439.0
2022-03-03 09:30:00,50.76,50.95,50.47,50.71,101936.0,44.3497,44.5157,44.0963,44.306,101936.0
2022-03-03 10:00:00,50.64,51.02,50.64,50.91,87148.0,44.2449,44.5769,44.2449,44.4808,87148.0
2022-03-03 10:30:00,50.9,50.94,50.63,50.74,67661.0,44.472,44.507,44.2361,44.3322,67661.0
2022-03-03 11:00:00,50.73,50.98,50.57,50.97,79506.0,44.3235,44.5419,44.1837,44.5332,79506.0
2022-03-03 11:30:00,50.96,51.04,50.89,51.0,147666.0,44.5245,44.5943,44.4633,44.5594,147666.0
2022-03-03 12:00:00,50.98,51.01,50.83,50.97,62413.0,44.5419,44.5681,44.4109,44.5332,62413.0
2022-03-03 12:30:00,50.97,51.34,50.97,51.31,117523.0,44.5332,44.8565,44.5332,44.8303,117523.0
2022-03-03 13:00:00,51.29,51.63,51.26,51.62,65027.0,44.8128,45.1098,44.7866,45.1011,65027.0
2022-03-03 13:30:00,51.62,51.63,51.43,51.63,76197.0,45.1011,45.1098,44.9351,45.1098,76197.0
2022-03-03 14:00:00,51.61,51.94,51.61,51.85,125312.0,45.0924,45.3807,45.0924,45.3021,125312.0
2022-03-03 14:30:00,51.85,51.9,51.45,51.5,98805.0,45.3021,45.3457,44.9526,44.9963,98805.0
2022-03-03 15:00:00,51.5,51.67,51.33,51.67,101861.0,44.9963,45.1448,44.8477,45.1448,101861.0
2022-03-03 15:30:00,51.66,51.75,51.44,51.72,364202.0,45.1361,45.2147,44.9438,45.1885,364202.0
2022-03-04 09:30:00,51.36,51.64,50.92,51.63,163004.0,44.8739,45.1186,44.4895,45.1098,163004.0
2022-03-04 10:00:00,51.62,51.75,51.36,51.73,82200.0,45.1011,45.2147,44.8739,45.1972,82200.0
2022-03-04 10:30:00,51.73,51.92,51.62,51.75,85630.0,45.1972,45.3632,45.1011,45.2147,85630.0
2022-03-04 11:00:00,51.73,51.9,51.64,51.71,111219.0,45.1972,45.3457,45.1186,45.1797,111219.0
2022-03-04 11:30:00,51.7,51.91,51.53,51.77,95758.0,45.171,45.3545,45.0225,45.2322,95758.0
2022-03-04 12:00:00,51.78,51.99,51.69,51.92,76059.0,45.2409,45.4244,45.1623,45.3632,76059.0
2022-03-04 12:30:00,51.9,51.93,51.74,51.86,59891.0,45.3457,45.372,45.2059,45.3108,59891.0
2022-03-04 13:00:00,51.85,52.05,51.8,51.97,103491.0,45.3021,45.4768,45.2584,45.4069,103491.0
2022-03-04 13:30:00,51.97,52.13,51.92,51.94,70308.0,45.4069,45.5467,45.3632,45.3807,70308.0
2022-03-04 14:00:00,51.95,52.13,51.84,52.06,121935.0,45.3894,45.5467,45.2933,45.4855,121935.0
2022-03-04 14:30:00,52.07,52.22,51.9,51.91,91966.0,45.4943,45.6253,45.3457,45.3545,91966.0
2022-03-04 15:00:00,51.92,52.05,51.57,51.82,138073.0,45.3632,45.4768,45.0574,45.2758,138073.0
2022-03-04 15:30:00,51.81,52.17,51.77,52.14,317723.0,45.2671,45.5816,45.2322,45.5554,317723.0
2022-03-07 09:30:00,52.0,52.18,51.47,51.68,132307.0,45.4331,45.5904,44.97,45.1535,132307.0
2022-03-07 10:00:00,51.67,51.97,51.63,51.72,62143.0,45.1448,45.4069,45.1098,45.1885,62143.0
2022-03-07 10:30:00,51.73,51.93,51.68,51.73,55553.0,45.1972,45.372,45.1535,45.1972,55553.0
2022-03-07 11:00:00,51.7,51.74,51.49,51.63,78084.0,45.171,45.2059,44.9875,45.1098,78084.0
2022-03-07 11:30:00,51.64,51.65,51.25,51.25,60856.0,45.1186,45.1273,44.7778,44.7778,60856.0
2022-03-07 12:00:00,51.26,51.28,51.01,51.18,65116.0,44.7866,44.804,44.5681,44.7167,65116.0
2022-03-07 12:30:00,51.19,51.23,50.93,50.98,130451.0,44.7254,44.7604,44.4982,44.5419,130451.0
2022-03-07 13:00:00,50.98,51.38,50.97,51.36,59063.0,44.5419,44.8914,44.5332,44.8739,59063.0
2022-03-07 13:30:00,51.34,51.58,51.17,51.21,95383.0,44.8565,45.0662,44.7079,44.7429,95383.0
2022-03-07 14:00:00,51.21,51.28,51.0,51.04,70837.0,44.7429,44.804,44.5594,44.5943,70837.0
2022-03-07 14:30:00,51.02,51.27,51.01,51.12,64078.0,44.5769,44.7953,44.5681,44.6642,64078.0
2022-03-07 15:00:00,51.12,51.15,50.97,51.1,78157.0,44.6642,44.6905,44.5332,44.6468,78157.0
2022-03-07 15:30:00,51.09,51.14,50.94,51.07,382535.0,44.638,44.6817,44.507,44.6206,382535.0
2022-03-08 09:30:00,51.0,51.48,50.81,51.27,78019.0,44.5594,44.9788,44.3934,44.7953,78019.0
2022-03-08 10:00:00,51.29,51.37,50.99,51.08,60445.0,44.8128,44.8827,44.5507,44.6293,60445.0
2022-03-08 10:30:00,51.08,51.4,51.05,51.39,44377.0,44.6293,44.9089,44.6031,44.9001,44377.0
2022-03-08 11:00:00,51.39,51.43,51.14,51.17,55053.0,44.9001,44.9351,44.6817,44.7079,55053.0
2022-03-08 11:30:00,51.16,51.2,50.99,51.13,49408.0,44.6992,44.7341,44.5507,44.673,49408.0
2022-03-08 12:00:00,51.12,51.67,51.07,51.6,52939.0,44.6642,45.1448,44.6206,45.0836,52939.0
2022-03-08 12:30:00,51.63,51.78,51.52,51.53,34692.0,45.1098,45.2409,45.0137,45.0225,34692.0
2022-03-08 13:00:00,51.58,51.91,51.53,51.56,68586.0,45.0662,45.3545,45.0225,45.0487,68586.0
2022-03-08 13:30:00,51.53,51.53,51.19,51.22,53812.0,45.0225,45.0225,44.7254,44.7516,53812.0
2022-03-08 14:00:00,51.2,51.35,51.03,51.34,48797.0,44.7341,44.8652,44.5856,44.8565,48797.0
2022-03-08 14:30:00,51.34,51.45,51.26,51.33,49428.0,44.8565,44.9526,44.7866,44.8477,49428.0
2022-03-08 15:00:00,51.31,51.44,50.86,50.89,99539.0,44.8303,44.9438,44.4371,44.4633,99539.0
2022-03-08 15:30:00,50.89,50.91,50.56,50.74,397145.0,44.4633,44.4808,44.175,44.3322,397145.0
2022-03-09 09:30:00,51.31,51.53,51.0,51.06,84216.0,44.8303,45.0225,44.5594,44.6118,84216.0
2022-03-09 10:00:00,51.08,51.32,51.07,51.32,57501.0,44.6293,44.839,44.6206,44.839,57501.0
2022-03-09 10:30:00,51.32,51.4,51.02,51.18,107715.0,44.839,44.9089,44.5769,44.7167,107715.0
2022-03-09 11:00:00,51.19,51.59,51.16,51.55,32233.0,44.7254,45.0749,44.6992,45.0399,32233.0
2022-03-09 11:30:00,51.58,51.81,51.58,51.77,43227.0,45.0662,45.2671,45.0662,45.2322,43227.0
2022-03-09 12:00:00,51.81,51.97,51.77,51.94,27759.0,45.2671,45.4069,45.2322,45.3807,27759.0
2022-03-09 12:30:00,51.93,51.97,51.8,51.87,32563.0,45.372,45.4069,45.2584,45.3195,32563.0
2022-03-09 13:00:00,51.83,51.94,51.7,51.86,31782.0,45.2846,45.3807,45.171,45.3108,31782.0
2022-03-09 13:30:00,51.85,51.88,51.63,51.66,26947.0,45.3021,45.3283,45.1098,45.1361,26947.0
2022-03-09 14:00:00,51.68,51.69,51.42,51.47,56092.0,45.1535,45.1623,44.9264,44.97,56092.0
2022-03-09 14:30:00,51.48,51.64,51.48,51.53,40590.0,44.9788,45.1186,44.9788,45.0225,40590.0
2022-03-09 15:00:00,51.52,51.74,51.52,51.66,40110.0,45.0137,45.2059,45.0137,45.1361,40110.0
2022-03-09 15:30:00,51.66,51.7,51.01,51.11,218964.0,45.1361,45.171,44.5681,44.6555,218964.0
2022-03-10 09:30:00,50.72,50.78,50.27,50.65,142490.0,44.3148,44.3672,43.9216,44.2536,142490.0
2022-03-10 10:00:00,50.64,50.81,50.48,50.48,86565.0,44.2449,44.3934,44.1051,44.1051,86565.0
2022-03-10 10:30:00,50.47,50.54,50.35,50.48,48381.0,44.0963,44.1575,43.9915,44.1051,48381.0
2022-03-10 11:00:00,50.48,50.64,50.46,50.52,37045.0,44.1051,44.2449,44.0876,44.14,37045.0
2022-03-10 11:30:00,50.55,50.78,50.47,50.78,33090.0,44.1662,44.3672,44.0963,44.3672,33090.0
2022-03-10 12:00:00,50.75,50.94,50.75,50.93,30603.0,44.341,44.507,44.341,44.4982,30603.0
2022-03-10 12:30:00,50.93,50.93,50.73,50.82,37872.0,44.4982,44.4982,44.3235,44.4021,37872.0
2022-03-10 13:00:00,50.82,50.91,50.75,50.82,46649.0,44.4021,44.4808,44.341,44.4021,46649.0
2022-03-10 13:30:00,50.82,50.97,50.76,50.85,42552.0,44.4021,44.5332,44.3497,44.4283,42552.0
2022-03-10 14:00:00,50.85,51.03,50.85,50.95,79237.0,44.4283,44.5856,44.4283,44.5157,79237.0
2022-03-10 14:30:00,50.95,51.16,50.95,51.13,26307.0,44.5157,44.6992,44.5157,44.673,26307.0
2022-03-10 15:00:00,51.14,51.15,50.99,51.13,63474.0,44.6817,44.6905,44.5507,44.673,63474.0
2022-03-10 15:30:00,51.12,51.48,51.01,51.38,195308.0,44.6642,44.9788,44.5681,44.8914,195308.0
2022-03-11 09:30:00,51.62,51.97,51.48,51.64,58972.0,45.1011,45.4069,44.9788,45.1186,58972.0
2022-03-11 10:00:00,51.64,51.64,51.31,51.52,79365.0,45.1186,45.1186,44.8303,45.0137,79365.0
2022-03-11 10:30:00,51.5,51.77,51.37,51.77,65205.0,44.9963,45.2322,44.8827,45.2322,65205.0
2022-03-11 11:00:00,51.75,51.82,51.6,51.79,60320.0,45.2147,45.2758,45.0836,45.2496,60320.0
2022-03-11 11:30:00,51.8,51.8,51.33,51.37,77533.0,45.2584,45.2584,44.8477,44.8827,77533.0
2022-03-11 12:00:00,51.37,51.51,51.24,51.38,61944.0,44.8827,45.005,44.7691,44.8914,61944.0
2022-03-11 12:30:00,51.38,51.43,51.17,51.27,45485.0,44.8914,44.9351,44.7079,44.7953,45485.0
2022-03-11 13:00:00,51.26,51.36,51.1,51.35,43640.0,44.7866,44.8739,44.6468,44.8652,43640.0
2022-03-11 13:30:00,51.36,51.37,51.11,51.13,44289.0,44.8739,44.8827,44.6555,44.673,44289.0
2022-03-11 14:00:00,51.12,51.19,50.97,51.04,105614.0,44.6642,44.7254,44.5332,44.5943,105614.0
2022-03-11 14:30:00,51.03,51.06,50.71,50.74,68881.0,44.5856,44.6118,44.306,44.3322,68881.0
2022-03-11 15:00:00,50.73,50.78,50.58,50.66,160446.0,44.3235,44.3672,44.1924,44.2623,160446.0
2022-03-11 15:30:00,50.64,50.67,50.48,50.51,266934.0,44.2449,44.2711,44.1051,44.1313,266934.0
2022-03-14 09:30:00,49.36,49.52,48.4,48.59,336095.0,43.6819,43.8235,42.8323,43.0004,336095.0
2022-03-14 10:00:00,48.61,48.86,47.85,47.89,216932.0,43.0181,43.2394,42.3456,42.381,216932.0
2022-03-14 10:30:00,47.84,48.1,47.67,47.74,333011.0,42.3367,42.5668,42.1863,42.2482,333011.0
2022-03-14 11:00:00,47.72,47.97,47.58,47.73,121731.0,42.2305,42.4518,42.1066,42.2394,121731.0
2022-03-14 11:30:00,47.72,47.89,47.5,47.63,72273.0,42.2305,42.381,42.0358,42.1509,72273.0
2022-03-14 12:00:00,47.63,47.63,47.28,47.41,65793.0,42.1509,42.1509,41.8411,41.9562,65793.0
2022-03-14 12:30:00,47.41,47.48,47.31,47.37,67349.0,41.9562,42.0181,41.8677,41.9208,67349.0
2022-03-14 13:00:00,47.36,47.52,47.27,47.39,64284.0,41.9119,42.0535,41.8323,41.9385,64284.0
2022-03-14 13:30:00,47.4,47.44,47.32,47.33,52667.0,41.9473,41.9827,41.8765,41.8854,52667.0
2022-03-14 14:00:00,47.32,47.63,47.23,47.63,85462.0,41.8765,42.1509,41.7969,42.1509,85462.0
2022-03-14 14:30:00,47.64,47.97,47.62,47.78,185418.0,42.1597,42.4518,42.142,42.2836,185418.0
2022-03-14 15:00:00,47.8,47.88,47.73,47.77,272051.0,42.3013,42.3721,42.2394,42.2748,272051.0
2022-03-14 15:30:00,47.76,48.04,47.63,48.03,545507.0,42.2659,42.5137,42.1509,42.5049,545507.0
2022-03-15 09:30:00,48.12,48.24,47.7,47.87,153439.0,42.5845,42.6907,42.2128,42.3633,153439.0
2022-03-15 10:00:00,47.86,48.32,47.77,48.26,193043.0,42.3544,42.7615,42.2748,42.7084,193043.0
2022-03-15 10:30:00,48.29,48.5,48.03,48.1,121285.0,42.735,42.9208,42.5049,42.5668,121285.0
2022-03-15 11:00:00,48.08,48.33,48.08,48.33,83378.0,42.5491,42.7704,42.5491,42.7704,83378.0
2022-03-15 11:30:00,48.31,48.48,48.09,48.22,131418.0,42.7527,42.9031,42.558,42.673,131418.0
2022-03-15 12:00:00,48.2,48.35,48.12,48.19,76293.0,42.6553,42.7881,42.5845,42.6465,76293.0
2022-03-15 12:30:00,48.24,48.44,48.07,48.22,98449.0,42.6907,42.8677,42.5403,42.673,98449.0
2022-03-15 13:00:00,48.23,48.34,48.17,48.22,50286.0,42.6819,42.7792,42.6288,42.673,50286.0
2022-03-15 13:30:00,48.2,48.58,48.2,48.57,49874.0,42.6553,42.9916,42.6553,42.9827,49874.0
2022-03-15 14:00:00,48.58,48.64,48.37,48.47,51243.0,42.9916,43.0447,42.8058,42.8942,51243.0
2022-03-15 14:30:00,48.49,48.82,48.43,48.75,53395.0,42.9119,43.204,42.8588,43.142,53395.0
2022-03-15 15:00:00,48.74,48.91,48.68,48.72,160678.0,43.1332,43.2836,43.0801,43.1155,160678.0
2022-03-15 15:30:00,48.73,48.79,48.61,48.69,228892.0,43.1243,43.1774,43.0181,43.0889,228892.0
2022-03-16 09:30:00,49.0,49.43,48.57,49.32,90501.0,43.3633,43.7438,42.9827,43.6465,90501.0
2022-03-16 10:00:00,49.29,49.33,48.92,48.95,195572.0,43.6199,43.6553,43.2925,43.319,195572.0
2022-03-16 10:30:00,48.92,48.94,48.33,48.76,84443.0,43.2925,43.3102,42.7704,43.1509,84443.0
2022-03-16 11:00:00,48.74,49.0,48.6,48.74,68539.0,43.1332,43.3633,43.0093,43.1332,68539.0
2022-03-16 11:30:00,48.73,48.85,48.65,48.85,34293.0,43.1243,43.2305,43.0535,43.2305,34293.0
2022-03-16 12:00:00,48.83,49.16,48.83,48.97,66960.0,43.2128,43.5049,43.2128,43.3367,66960.0
2022-03-16 12:30:00,48.98,49.03,48.69,48.92,46262.0,43.3456,43.3898,43.0889,43.2925,46262.0
2022-03-16 13:00:00,48.92,48.96,48.72,48.77,34086.0,43.2925,43.3279,43.1155,43.1597,34086.0
2022-03-16 13:30:00,48.78,48.92,48.72,48.88,45090.0,43.1686,43.2925,43.1155,43.2571,45090.0
2022-03-16 14:00:00,48.86,48.86,48.14,48.19,72720.0,43.2394,43.2394,42.6022,42.6465,72720.0
2022-03-16 14:30:00,48.19,48.85,47.89,48.77,80095.0,42.6465,43.2305,42.381,43.1597,80095.0
2022-03-16 15:00:00,48.75,49.1,48.7,48.92,84206.0,43.142,43.4518,43.0978,43.2925,84206.0
2022-03-16 15:30:00,48.92,49.21,48.82,49.11,350841.0,43.2925,43.5491,43.204,43.4606,350841.0
2022-03-17 09:30:00,49.17,49.6,48.91,49.42,84067.0,43.5137,43.8943,43.2836,43.735,84067.0
2022-03-17 10:00:00,49.43,49.61,49.37,49.51,56953.0,43.7438,43.9031,43.6907,43.8146,56953.0
2022-03-17 10:30:00,49.51,49.7,49.43,49.57,54689.0,43.8146,43.9828,43.7438,43.8677,54689.0
2022-03-17 11:00:00,49.55,49.68,49.49,49.53,46828.0,43.85,43.9651,43.7969,43.8323,46828.0
2022-03-17 11:30:00,49.53,49.73,49.53,49.71,34982.0,43.8323,44.0093,43.8323,43.9916,34982.0
2022-03-17 12:00:00,49.72,49.82,49.62,49.75,41075.0,44.0005,44.089,43.912,44.027,41075.0
2022-03-17 12:30:00,49.76,49.77,49.6,49.63,30485.0,44.0359,44.0447,43.8943,43.9208,30485.0
2022-03-17 13:00:00,49.61,49.61,49.46,49.53,21785.0,43.9031,43.9031,43.7704,43.8323,21785.0
2022-03-17 13:30:00,49.55,49.62,49.5,49.55,33405.0,43.85,43.912,43.8058,43.85,33405.0
2022-03-17 14:00:00,49.55,49.55,49.25,49.32,51663.0,43.85,43.85,43.5845,43.6465,51663.0
2022-03-17 14:30:00,49.33,49.49,49.3,49.44,34730.0,43.6553,43.7969,43.6288,43.7527,34730.0
2022-03-17 15:00:00,49.45,49.48,49.29,49.36,38539.0,43.7615,43.7881,43.6199,43.6819,38539.0
2022-03-17 15:30:00,49.36,49.57,49.28,49.57,192367.0,43.6819,43.8677,43.6111,43.8677,192367.0
2022-03-18 09:30:00,49.24,49.54,48.92,49.18,478316.0,43.5757,43.8412,43.2925,43.5226,478316.0
2022-03-18 10:00:00,49.14,49.33,49.01,49.03,58710.0,43.4872,43.6553,43.3721,43.3898,58710.0
2022-03-18 10:30:00,49.02,49.29,49.01,49.28,45539.0,43.381,43.6199,43.3721,43.6111,45539.0
2022-03-18 11:00:00,49.3,49.44,49.24,49.25,64543.0,43.6288,43.7527,43.5757,43.5845,64543.0
2022-03-18 11:30:00,49.23,49.42,49.17,49.42,33318.0,43.5668,43.735,43.5137,43.735,33318.0
2022-03-18 12:00:00,49.39,49.6,49.35,49.38,83503.0,43.7084,43.8943,43.673,43.6996,83503.0
2022-03-18 12:30:00,49.4,49.46,49.28,49.31,53810.0,43.7173,43.7704,43.6111,43.6376,53810.0
2022-03-18 13:00:00,49.3,49.48,49.27,49.46,53817.0,43.6288,43.7881,43.6022,43.7704,53817.0
2022-03-18 13:30:00,49.47,49.51,49.36,49.37,63419.0,43.7792,43.8146,43.6819,43.6907,63419.0
2022-03-18 14:00:00,49.38,49.46,49.28,49.34,93531.0,43.6996,43.7704,43.6111,43.6642,93531.0
2022-03-18 14:30:00,49.34,49.43,49.23,49.29,71654.0,43.6642,43.7438,43.5668,43.6199,71654.0
2022-03-18 15:00:00,49.29,49.44,49.29,49.42,91202.0,43.6199,43.7527,43.6199,43.735,91202.0
2022-03-18 15:30:00,49.42,49.61,49.34,49.44,330473.0,43.735,43.9031,43.6642,43.7527,330473.0
2022-03-21 09:30:00,49.49,50.6,49.49,50.32,130106.0,43.7969,44.7792,43.7969,44.5314,130106.0
2022-03-21 10:00:00,50.31,50.46,50.11,50.24,100441.0,44.5226,44.6553,44.3456,44.4606,100441.0
2022-03-21 10:30:00,50.25,50.33,50.2,50.2,49809.0,44.4695,44.5403,44.4252,44.4252,49809.0
2022-03-21 11:00:00,50.26,50.32,50.08,50.08,33137.0,44.4783,44.5314,44.319,44.319,33137.0
2022-03-21 11:30:00,50.06,50.25,50.01,50.18,33796.0,44.3013,44.4695,44.2571,44.4075,33796.0
2022-03-21 12:00:00,50.17,50.29,50.14,50.2,38325.0,44.3987,44.5049,44.3721,44.4252,38325.0
2022-03-21 12:30:00,50.2,50.2,49.85,49.91,42644.0,44.4252,44.4252,44.1155,44.1686,42644.0
2022-03-21 13:00:00,49.9,49.97,49.73,49.77,28750.0,44.1597,44.2217,44.0093,44.0447,28750.0
2022-03-21 13:30:00,49.77,50.04,49.76,50.02,37261.0,44.0447,44.2836,44.0359,44.2659,37261.0
2022-03-21 14:00:00,50.03,50.05,49.79,49.93,47798.0,44.2748,44.2925,44.0624,44.1863,47798.0
2022-03-21 14:30:00,49.92,50.04,49.87,49.87,60777.0,44.1774,44.2836,44.1332,44.1332,60777.0
2022-03-21 15:00:00,49.87,50.09,49.85,50.04,69996.0,44.1332,44.3279,44.1155,44.2836,69996.0
2022-03-21 15:30:00,50.07,50.28,49.96,50.15,215477.0,44.3102,44.496,44.2128,44.381,215477.0
2022-03-22 09:30:00,50.4,50.51,50.01,50.3,82859.0,44.6022,44.6996,44.2571,44.5137,82859.0
2022-03-22 10:00:00,50.34,50.38,50.2,50.35,49492.0,44.5491,44.5845,44.4252,44.558,49492.0
2022-03-22 10:30:00,50.32,50.43,50.22,50.38,22428.0,44.5314,44.6288,44.4429,44.5845,22428.0
2022-03-22 11:00:00,50.38,50.49,50.25,50.46,35468.0,44.5845,44.6819,44.4695,44.6553,35468.0
2022-03-22 11:30:00,50.48,50.67,50.46,50.63,54857.0,44.673,44.8412,44.6553,44.8058,54857.0
2022-03-22 12:00:00,50.61,50.67,50.52,50.61,59960.0,44.7881,44.8412,44.7084,44.7881,59960.0
2022-03-22 12:30:00,50.61,50.82,50.52,50.8,56998.0,44.7881,44.9739,44.7084,44.9562,56998.0
2022-03-22 13:00:00,50.79,50.97,50.78,50.88,73871.0,44.9474,45.1067,44.9385,45.027,73871.0
2022-03-22 13:30:00,50.86,50.98,50.79,50.87,54649.0,45.0093,45.1155,44.9474,45.0182,54649.0
2022-03-22 14:00:00,50.88,51.04,50.86,50.93,68438.0,45.027,45.1686,45.0093,45.0713,68438.0
2022-03-22 14:30:00,50.94,51.15,50.88,51.01,81523.0,45.0801,45.266,45.027,45.1421,81523.0
2022-03-22 15:00:00,51.02,51.05,50.85,50.98,120193.0,45.1509,45.1775,45.0005,45.1155,120193.0
2022-03-22 15:30:00,50.98,51.25,50.92,50.94,425845.0,45.1155,45.3545,45.0624,45.0801,425845.0
2022-03-23 09:30:00,50.99,51.15,50.56,50.79,84139.0,45.1244,45.266,44.7438,44.9474,84139.0
2022-03-23 10:00:00,50.75,51.01,50.69,51.0,124549.0,44.912,45.1421,44.8589,45.1332,124549.0
2022-03-23 10:30:00,51.02,51.09,50.93,51.05,94918.0,45.1509,45.2129,45.0713,45.1775,94918.0
2022-03-23 11:00:00,51.05,51.43,51.04,51.39,72877.0,45.1775,45.5137,45.1686,45.4783,72877.0
2022-03-23 11:30:00,51.38,51.69,51.33,51.68,126201.0,45.4695,45.7438,45.4252,45.735,126201.0
2022-03-23 12:00:00,51.68,51.81,51.57,51.79,102098.0,45.735,45.85,45.6376,45.8323,102098.0
2022-03-23 12:30:00,51.8,51.95,51.71,51.91,88781.0,45.8412,45.9739,45.7615,45.9385,88781.0
2022-03-23 13:00:00,51.91,52.05,51.88,51.97,187786.0,45.9385,46.0624,45.912,45.9916,187786.0
2022-03-23 13:30:00,51.97,52.18,51.96,52.13,151456.0,45.9916,46.1775,45.9828,46.1332,151456.0
2022-03-23 14:00:00,52.14,52.35,51.97,52.23,181109.0,46.1421,46.3279,45.9916,46.2217,181109.0
2022-03-23 14:30:00,52.23,52.33,52.14,52.3,91880.0,46.2217,46.3102,46.1421,46.2837,91880.0
2022-03-23 15:00:00,52.3,52.39,52.2,52.31,181919.0,46.2837,46.3633,46.1952,46.2925,181919.0
2022-03-23 15:30:00,52.31,52.34,52.11,52.14,391553.0,46.2925,46.3191,46.1155,46.1421,391553.0
2022-03-24 09:30:00,52.02,52.2,51.74,52.19,118056.0,46.0359,46.1952,45.7881,46.1863,118056.0
2022-03-24 10:00:00,52.2,52.46,52.12,52.34,83523.0,46.1952,46.4253,46.1244,46.3191,83523.0
2022-03-24 10:30:00,52.33,52.82,52.33,52.64,108255.0,46.3102,46.7438,46.3102,46.5846,108255.0
2022-03-24 11:00:00,52.64,52.89,52.64,52.75,150037.0,46.5846,46.8058,46.5846,46.6819,150037.0
2022-03-24 11:30:00,52.74,52.77,52.43,52.46,49882.0,46.673,46.6996,46.3987,46.4253,49882.0
2022-03-24 12:00:00,52.46,52.47,52.06,52.14,39501.0,46.4253,46.4341,46.0713,46.1421,39501.0
2022-03-24 12:30:00,52.14,52.26,52.1,52.13,27994.0,46.1421,46.2483,46.1067,46.1332,27994.0
2022-03-24 13:00:00,52.09,52.19,52.02,52.15,32144.0,46.0978,46.1863,46.0359,46.1509,32144.0
2022-03-24 13:30:00,52.14,52.2,52.04,52.13,34896.0,46.1421,46.1952,46.0536,46.1332,34896.0
2022-03-24 14:00:00,52.12,52.39,52.11,52.3,66020.0,46.1244,46.3633,46.1155,46.2837,66020.0
2022-03-24 14:30:00,52.31,52.57,52.31,52.42,82454.0,46.2925,46.5226,46.2925,46.3899,82454.0
2022-03-24 15:00:00,52.43,52.58,52.35,52.35,62024.0,46.3987,46.5315,46.3279,46.3279,62024.0
2022-03-24 15:30:00,52.35,52.52,52.23,52.48,175172.0,46.3279,46.4784,46.2217,46.443,175172.0
2022-03-25 09:30:00,52.75,52.89,52.46,52.66,42874.0,46.6819,46.8058,46.4253,46.6023,42874.0
2022-03-25 10:00:00,52.68,53.14,52.67,53.13,87853.0,46.6199,47.027,46.6111,47.0182,87853.0
2022-03-25 10:30:00,53.14,53.22,52.91,53.12,79066.0,47.027,47.0978,46.8235,47.0093,79066.0
2022-03-25 11:00:00,53.11,53.12,52.77,52.86,33102.0,47.0005,47.0093,46.6996,46.7792,33102.0
2022-03-25 11:30:00,52.89,53.04,52.85,52.93,60215.0,46.8058,46.9385,46.7704,46.8412,60215.0
2022-03-25 12:00:00,52.96,53.0,52.85,52.85,21152.0,46.8677,46.9031,46.7704,46.7704,21152.0
2022-03-25 12:30:00,52.85,52.96,52.82,52.9,57060.0,46.7704,46.8677,46.7438,46.8146,57060.0
2022-03-25 13:00:00,52.88,52.92,52.77,52.84,46415.0,46.7969,46.8323,46.6996,46.7615,46415.0
2022-03-25 13:30:00,52.85,52.95,52.8,52.91,32342.0,46.7704,46.8589,46.7261,46.8235,32342.0
2022-03-25 14:00:00,52.91,53.17,52.91,53.11,71892.0,46.8235,47.0536,46.8235,47.0005,71892.0
2022-03-25 14:30:00,53.1,53.16,52.98,53.13,39173.0,46.9916,47.0447,46.8854,47.0182,39173.0
2022-03-25 15:00:00,53.14,53.18,53.02,53.06,48881.0,47.027,47.0624,46.9208,46.9562,48881.0
2022-03-25 15:30:00,53.04,53.39,52.97,53.34,175469.0,46.9385,47.2483,46.8766,47.204,175469.0
2022-03-28 09:30:00,53.19,53.48,53.05,53.48,120608.0,47.0713,47.3279,46.9474,47.3279,120608.0
2022-03-28 10:00:00,53.45,53.73,53.34,53.55,39615.0,47.3014,47.5492,47.204,47.3899,39615.0
2022-03-28 10:30:00,53.54,53.56,53.44,53.54,37080.0,47.381,47.3987,47.2925,47.381,37080.0
2022-03-28 11:00:00,53.53,53.56,53.29,53.36,24078.0,47.3722,47.3987,47.1598,47.2217,24078.0
2022-03-28 11:30:00,53.34,53.56,53.34,53.53,45190.0,47.204,47.3987,47.204,47.3722,45190.0
2022-03-28 12:00:00,53.55,53.61,53.4,53.47,25676.0,47.3899,47.443,47.2571,47.3191,25676.0
2022-03-28 12:30:00,53.46,53.71,53.38,53.68,21285.0,47.3102,47.5315,47.2394,47.5049,21285.0
2022-03-28 13:00:00,53.66,53.71,53.61,53.62,31673.0,47.4872,47.5315,47.443,47.4518,31673.0
2022-03-28 13:30:00,53.62,53.76,53.6,53.76,24645.0,47.4518,47.5757,47.4341,47.5757,24645.0
2022-03-28 14:00:00,53.77,53.83,53.62,53.78,57912.0,47.5846,47.6377,47.4518,47.5934,57912.0
2022-03-28 14:30:00,53.8,53.8,53.67,53.75,67572.0,47.6111,47.6111,47.4961,47.5669,67572.0
2022-03-28 15:00:00,53.74,53.74,53.56,53.63,31804.0,47.558,47.558,47.3987,47.4607,31804.0
2022-03-28 15:30:00,53.62,53.68,53.49,53.67,167911.0,47.4518,47.5049,47.3368,47.4961,167911.0
2022-03-29 09:30:00,53.98,54.1,53.84,54.05,136733.0,47.7704,47.8766,47.6465,47.8324,136733.0
2022-03-29 10:00:00,54.08,54.36,54.05,54.33,54802.0,47.8589,48.1067,47.8324,48.0801,54802.0
2022-03-29 10:30:00,54.34,54.48,54.1,54.47,70596.0,48.089,48.2129,47.8766,48.204,70596.0
2022-03-29 11:00:00,54.48,54.72,54.45,54.67,109029.0,48.2129,48.4253,48.1863,48.381,109029.0
2022-03-29 11:30:00,54.66,54.9,54.62,54.86,79772.0,48.3722,48.5846,48.3368,48.5492,79772.0
2022-03-29 12:00:00,54.87,54.95,54.79,54.86,87179.0,48.558,48.6288,48.4872,48.5492,87179.0
2022-03-29 12:30:00,54.86,54.98,54.81,54.9,65767.0,48.5492,48.6554,48.5049,48.5846,65767.0
2022-03-29 13:00:00,54.91,55.0,54.5,54.53,295370.0,48.5934,48.6731,48.2306,48.2571,295370.0
2022-03-29 13:30:00,54.59,54.84,54.51,54.84,56721.0,48.3102,48.5315,48.2394,48.5315,56721.0
2022-03-29 14:00:00,54.86,54.96,54.77,54.93,71362.0,48.5492,48.6377,48.4695,48.6111,71362.0
2022-03-29 14:30:00,54.93,54.98,54.89,54.94,45647.0,48.6111,48.6554,48.5757,48.62,45647.0
2022-03-29 15:00:00,54.93,55.0,54.91,54.99,131785.0,48.6111,48.6731,48.5934,48.6642,131785.0
2022-03-29 15:30:00,54.99,55.18,54.88,55.12,447990.0,48.6642,48.8324,48.5669,48.7793,447990.0
2022-03-30 09:30:00,54.98,55.06,54.55,54.93,109788.0,48.6554,48.7262,48.2748,48.6111,109788.0
2022-03-30 10:00:00,54.97,55.19,54.79,55.09,102372.0,48.6465,48.8412,48.4872,48.7527,102372.0
2022-03-30 10:30:00,55.1,55.45,55.0,55.05,109847.0,48.7616,49.0713,48.6731,48.7173,109847.0
2022-03-30 11:00:00,55.02,55.14,54.87,55.08,211747.0,48.6908,48.797,48.558,48.7439,211747.0
2022-03-30 11:30:00,55.06,55.17,54.99,55.13,41813.0,48.7262,48.8235,48.6642,48.7881,41813.0
2022-03-30 12:00:00,55.15,55.15,55.02,55.1,23399.0,48.8058,48.8058,48.6908,48.7616,23399.0
2022-03-30 12:30:00,55.12,55.35,55.11,55.32,36191.0,48.7793,48.9828,48.7704,48.9563,36191.0
2022-03-30 13:00:00,55.32,55.33,55.12,55.12,54430.0,48.9563,48.9651,48.7793,48.7793,54430.0
2022-03-30 13:30:00,55.12,55.23,55.11,55.17,43794.0,48.7793,48.8766,48.7704,48.8235,43794.0
2022-03-30 14:00:00,55.19,55.32,55.19,55.28,38719.0,48.8412,48.9563,48.8412,48.9209,38719.0
2022-03-30 14:30:00,55.28,55.36,55.2,55.2,44249.0,48.9209,48.9917,48.8501,48.8501,44249.0
2022-03-30 15:00:00,55.2,55.2,55.0,55.06,68561.0,48.8501,48.8501,48.6731,48.7262,68561.0
2022-03-30 15:30:00,55.07,55.49,55.06,55.47,308125.0,48.735,49.1067,48.7262,49.089,308125.0
2022-03-31 09:30:00,55.6,55.94,55.42,55.63,188987.0,49.204,49.5049,49.0448,49.2306,188987.0
2022-03-31 10:00:00,55.66,55.76,55.42,55.52,101108.0,49.2571,49.3456,49.0448,49.1333,101108.0
2022-03-31 10:30:00,55.53,55.54,55.15,55.25,129368.0,49.1421,49.1509,48.8058,48.8943,129368.0
2022-03-31 11:00:00,55.25,55.53,55.2,55.52,83659.0,48.8943,49.1421,48.8501,49.1333,83659.0
2022-03-31 11:30:00,55.51,55.78,55.4,55.78,79629.0,49.1244,49.3633,49.0271,49.3633,79629.0
2022-03-31 12:00:00,55.77,56.0,55.74,55.99,95525.0,49.3545,49.558,49.3279,49.5492,95525.0
2022-03-31 12:30:00,55.99,56.08,55.84,55.95,127336.0,49.5492,49.6288,49.4164,49.5138,127336.0
2022-03-31 13:00:00,55.95,56.08,55.86,56.07,58932.0,49.5138,49.6288,49.4341,49.62,58932.0
2022-03-31 13:30:00,56.07,56.36,56.07,56.33,73204.0,49.62,49.8766,49.62,49.8501,73204.0
2022-03-31 14:00:00,56.33,56.45,56.19,56.41,97581.0,49.8501,49.9563,49.7262,49.9209,97581.0
2022-03-31 14:30:00,56.4,56.51,56.3,56.31,139808.0,49.912,50.0094,49.8235,49.8324,139808.0
2022-03-31 15:00:00,56.32,56.47,56.05,56.14,124063.0,49.8412,49.974,49.6023,49.6819,124063.0
2022-03-31 15:30:00,56.14,56.15,55.39,55.42,469595.0,49.6819,49.6908,49.0182,49.0448,469595.0
2022-04-01 09:30:00,55.58,55.62,55.07,55.5,119835.0,49.1863,49.2217,48.735,49.1156,119835.0
2022-04-01 10:00:00,55.52,55.6,55.3,55.33,92443.0,49.1333,49.204,48.9386,48.9651,92443.0
2022-04-01 10:30:00,55.33,55.44,55.25,55.25,54476.0,48.9651,49.0625,48.8943,48.8943,54476.0
2022-04-01 11:00:00,55.24,55.69,55.2,55.69,92318.0,48.8855,49.2837,48.8501,49.2837,92318.0
2022-04-01 11:30:00,55.69,55.72,55.35,55.55,83056.0,49.2837,49.3102,48.9828,49.1598,83056.0
2022-04-01 12:00:00,55.54,55.77,55.5,55.77,54390.0,49.1509,49.3545,49.1156,49.3545,54390.0
2022-04-01 12:30:00,55.75,55.91,55.55,55.91,38835.0,49.3368,49.4784,49.1598,49.4784,38835.0
2022-04-01 13:00:00,55.91,56.02,55.88,55.97,35563.0,49.4784,49.5757,49.4518,49.5315,35563.0
2022-04-01 13:30:00,55.97,56.06,55.9,56.02,38883.0,49.5315,49.6111,49.4695,49.5757,38883.0
2022-04-01 14:00:00,56.01,56.18,55.98,56.18,51685.0,49.5669,49.7173,49.5403,49.7173,51685.0
2022-04-01 14:30:00,56.18,56.32,56.12,56.13,61307.0,49.7173,49.8412,49.6642,49.6731,61307.0
2022-04-01 15:00:00,56.14,56.29,56.03,56.1,109821.0,49.6819,49.8147,49.5846,49.6465,109821.0
2022-04-01 15:30:00,56.11,56.35,56.09,56.24,301103.0,49.6554,49.8678,49.6377,49.7704,301103.0
2022-04-04 09:30:00,56.23,56.25,55.57,55.84,114455.0,49.7616,49.7793,49.1775,49.4164,114455.0
2022-04-04 10:00:00,55.84,55.84,55.31,55.45,65924.0,49.4164,49.4164,48.9474,49.0713,65924.0
2022-04-04 10:30:00,55.44,55.62,55.27,55.43,57278.0,49.0625,49.2217,48.912,49.0536,57278.0
2022-04-04 11:00:00,55.41,55.57,55.41,55.45,50125.0,49.0359,49.1775,49.0359,49.0713,50125.0
2022-04-04 11:30:00,55.46,55.52,55.29,55.45,45901.0,49.0802,49.1333,48.9297,49.0713,45901.0
2022-04-04 12:00:00,55.45,55.63,55.39,55.52,41900.0,49.0713,49.2306,49.0182,49.1333,41900.0
2022-04-04 12:30:00,55.53,55.59,55.33,55.35,33998.0,49.1421,49.1952,48.9651,48.9828,33998.0
2022-04-04 13:00:00,55.34,55.5,55.3,55.42,43886.0,48.974,49.1156,48.9386,49.0448,43886.0
2022-04-04 13:30:00,55.44,55.62,55.44,55.6,29197.0,49.0625,49.2217,49.0625,49.204,29197.0
2022-04-04 14:00:00,55.6,55.8,55.57,55.73,32822.0,49.204,49.381,49.1775,49.3191,32822.0
2022-04-04 14:30:00,55.74,55.74,55.58,55.62,29465.0,49.3279,49.3279,49.1863,49.2217,29465.0
2022-04-04 15:00:00,55.61,55.63,55.54,55.55,39708.0,49.2129,49.2306,49.1509,49.1598,39708.0
2022-04-04 15:30:00,55.55,55.83,55.54,55.82,318585.0,49.1598,49.4076,49.1509,49.3987,318585.0
2022-04-05 09:30:00,55.72,56.37,55.66,56.08,90437.0,49.3102,49.8855,49.2571,49.6288,90437.0
2022-04-05 10:00:00,56.13,56.16,55.8,55.89,28152.0,49.6731,49.6996,49.381,49.4607,28152.0
2022-04-05 10:30:00,55.89,56.27,55.86,56.13,42466.0,49.4607,49.797,49.4341,49.6731,42466.0
2022-04-05 11:00:00,56.12,56.2,56.1,56.16,37378.0,49.6642,49.735,49.6465,49.6996,37378.0
2022-04-05 11:30:00,56.15,56.22,55.9,55.93,35475.0,49.6908,49.7527,49.4695,49.4961,35475.0
2022-04-05 12:00:00,55.91,56.2,55.86,56.12,21579.0,49.4784,49.735,49.4341,49.6642,21579.0
2022-04-05 12:30:00,56.11,56.17,56.05,56.13,36585.0,49.6554,49.7085,49.6023,49.6731,36585.0
2022-04-05 13:00:00,56.16,56.32,56.15,56.15,16263.0,49.6996,49.8412,49.6908,49.6908,16263.0
2022-04-05 13:30:00,56.15,56.21,56.04,56.08,25108.0,49.6908,49.7439,49.5934,49.6288,25108.0
2022-04-05 14:00:00,56.08,56.13,56.05,56.09,28034.0,49.6288,49.6731,49.6023,49.6377,28034.0
2022-04-05 14:30:00,56.09,56.09,55.96,56.0,37466.0,49.6377,49.6377,49.5226,49.558,37466.0
2022-04-05 15:00:00,56.02,56.09,55.63,55.66,63319.0,49.5757,49.6377,49.2306,49.2571,63319.0
2022-04-05 15:30:00,55.63,55.63,55.18,55.27,357393.0,49.2306,49.2306,48.8324,48.912,357393.0
2022-04-06 09:30:00,55.02,55.43,54.62,55.41,138549.0,48.6908,49.0536,48.3368,49.0359,138549.0
2022-04-06 10:00:00,55.42,55.8,55.34,55.46,76926.0,49.0448,49.381,48.974,49.0802,76926.0
2022-04-06 10:30:00,55.45,55.71,55.37,55.45,60145.0,49.0713,49.3014,49.0005,49.0713,60145.0
2022-04-06 11:00:00,55.45,55.52,55.28,55.48,37862.0,49.0713,49.1333,48.9209,49.0979,37862.0
2022-04-06 11:30:00,55.47,55.76,55.46,55.68,82916.0,49.089,49.3456,49.0802,49.2748,82916.0
2022-04-06 12:00:00,55.71,55.77,55.56,55.71,52383.0,49.3014,49.3545,49.1686,49.3014,52383.0
2022-04-06 12:30:00,55.72,55.83,55.66,55.77,40645.0,49.3102,49.4076,49.2571,49.3545,40645.0
2022-04-06 13:00:00,55.75,55.93,55.7,55.82,32144.0,49.3368,49.4961,49.2925,49.3987,32144.0
2022-04-06 13:30:00,55.82,55.92,55.64,55.71,27176.0,49.3987,49.4872,49.2394,49.3014,27176.0
2022-04-06 14:00:00,55.69,55.89,55.51,55.82,43335.0,49.2837,49.4607,49.1244,49.3987,43335.0
2022-04-06 14:30:00,55.85,55.96,55.79,55.84,42281.0,49.4253,49.5226,49.3722,49.4164,42281.0
2022-04-06 15:00:00,55.86,55.92,55.67,55.7,50244.0,49.4341,49.4872,49.266,49.2925,50244.0
2022-04-06 15:30:00,55.67,56.2,55.67,56.17,178553.0,49.266,49.735,49.266,49.7085,178553.0
2022-04-07 09:30:00,55.77,56.2,55.62,56.18,105061.0,49.3545,49.735,49.2217,49.7173,105061.0
2022-04-07 10:00:00,56.16,56.43,55.94,56.4,60199.0,49.6996,49.9386,49.5049,49.912,60199.0
2022-04-07 10:30:00,56.36,56.38,55.96,55.96,46083.0,49.8766,49.8943,49.5226,49.5226,46083.0
2022-04-07 11:00:00,56.02,56.11,55.42,55.42,40836.0,49.5757,49.6554,49.0448,49.0448,40836.0
2022-04-07 11:30:00,55.45,55.86,55.43,55.71,29820.0,49.0713,49.4341,49.0536,49.3014,29820.0
2022-04-07 12:00:00,55.73,55.78,55.57,55.61,14431.0,49.3191,49.3633,49.1775,49.2129,14431.0
2022-04-07 12:30:00,55.59,55.72,55.56,55.61,24493.0,49.1952,49.3102,49.1686,49.2129,24493.0
2022-04-07 13:00:00,55.61,55.96,55.6,55.93,31690.0,49.2129,49.5226,49.204,49.4961,31690.0
2022-04-07 13:30:00,55.94,55.99,55.83,55.99,41831.0,49.5049,49.5492,49.4076,49.5492,41831.0
2022-04-07 14:00:00,55.96,56.09,55.92,55.92,71320.0,49.5226,49.6377,49.4872,49.4872,71320.0
2022-04-07 14:30:00,55.93,56.09,55.91,55.98,63012.0,49.4961,49.6377,49.4784,49.5403,63012.0
2022-04-07 15:00:00,55.97,56.08,55.72,55.82,130901.0,49.5315,49.6288,49.3102,49.3987,130901.0
2022-04-07 15:30:00,55.81,55.83,55.58,55.64,256895.0,49.3899,49.4076,49.1863,49.2394,256895.0
2022-04-08 09:30:00,55.7,55.85,55.17,55.28,78740.0,49.2925,49.4253,48.8235,48.9209,78740.0
2022-04-08 10:00:00,55.25,55.64,55.23,55.47,62210.0,48.8943,49.2394,48.8766,49.089,62210.0
2022-04-08 10:30:00,55.46,55.89,55.46,55.89,44389.0,49.0802,49.4607,49.0802,49.4607,44389.0
2022-04-08 11:00:00,55.9,56.01,55.81,55.93,39503.0,49.4695,49.5669,49.3899,49.4961,39503.0
2022-04-08 11:30:00,55.96,56.16,55.87,56.14,36089.0,49.5226,49.6996,49.443,49.6819,36089.0
2022-04-08 12:00:00,56.1,56.22,56.05,56.18,46224.0,49.6465,49.7527,49.6023,49.7173,46224.0
2022-04-08 12:30:00,56.18,56.18,56.01,56.12,42183.0,49.7173,49.7173,49.5669,49.6642,42183.0
2022-04-08 13:00:00,56.09,56.17,56.04,56.04,35877.0,49.6377,49.7085,49.5934,49.5934,35877.0
2022-04-08 13:30:00,56.06,56.19,56.06,56.19,29404.0,49.6111,49.7262,49.6111,49.7262,29404.0
2022-04-08 14:00:00,56.18,56.28,56.08,56.1,46626.0,49.7173,49.8058,49.6288,49.6465,46626.0
2022-04-08 14:30:00,56.1,56.21,56.1,56.16,42618.0,49.6465,49.7439,49.6465,49.6996,42618.0
2022-04-08 15:00:00,56.16,56.17,56.09,56.12,32848.0,49.6996,49.7085,49.6377,49.6642,32848.0
2022-04-08 15:30:00,56.13,56.15,55.83,55.97,149693.0,49.6731,49.6908,49.4076,49.5315,149693.0
2022-04-11 09:30:00,55.88,56.15,55.16,55.18,116543.0,49.4518,49.6908,48.8147,48.8324,116543.0
2022-04-11 10:00:00,55.16,55.37,55.03,55.14,59665.0,48.8147,49.0005,48.6996,48.797,59665.0
2022-04-11 10:30:00,55.14,55.38,54.93,55.29,96506.0,48.797,49.0094,48.6111,48.9297,96506.0
2022-04-11 11:00:00,55.28,55.41,55.23,55.4,51715.0,48.9209,49.0359,48.8766,49.0271,51715.0
2022-04-11 11:30:00,55.41,55.47,55.27,55.38,30858.0,49.0359,49.089,48.912,49.0094,30858.0
2022-04-11 12:00:00,55.37,55.46,55.35,55.43,38048.0,49.0005,49.0802,48.9828,49.0536,38048.0
2022-04-11 12:30:00,55.43,55.5,55.08,55.15,42567.0,49.0536,49.1156,48.7439,48.8058,42567.0
2022-04-11 13:00:00,55.15,55.47,55.15,55.37,24458.0,48.8058,49.089,48.8058,49.0005,24458.0
2022-04-11 13:30:00,55.39,55.64,55.36,55.64,36285.0,49.0182,49.2394,48.9917,49.2394,36285.0
2022-04-11 14:00:00,55.62,55.69,55.52,55.67,25034.0,49.2217,49.2837,49.1333,49.266,25034.0
2022-04-11 14:30:00,55.66,55.8,55.6,55.76,25015.0,49.2571,49.381,49.204,49.3456,25015.0
2022-04-11 15:00:00,55.76,55.79,55.49,55.5,46088.0,49.3456,49.3722,49.1067,49.1156,46088.0
2022-04-11 15:30:00,55.48,55.59,55.41,55.55,134998.0,49.0979,49.1952,49.0359,49.1598,134998.0
2022-04-12 09:30:00,55.61,56.5,55.56,56.33,136352.0,49.2129,50.0005,49.1686,49.8501,136352.0
2022-04-12 10:00:00,56.32,56.5,56.03,56.11,92597.0,49.8412,50.0005,49.5846,49.6554,92597.0
2022-04-12 10:30:00,56.12,56.47,56.11,56.37,62351.0,49.6642,49.974,49.6554,49.8855,62351.0
2022-04-12 11:00:00,56.37,56.82,56.34,56.75,234206.0,49.8855,50.2837,49.8589,50.2218,234206.0
2022-04-12 11:30:00,56.75,56.76,56.54,56.61,56701.0,50.2218,50.2306,50.0359,50.0979,56701.0
2022-04-12 12:00:00,56.61,56.68,56.39,56.44,44653.0,50.0979,50.1598,49.9032,49.9474,44653.0
2022-04-12 12:30:00,56.42,56.47,56.27,56.43,33862.0,49.9297,49.974,49.797,49.9386,33862.0
2022-04-12 13:00:00,56.45,56.46,56.29,56.32,37073.0,49.9563,49.9651,49.8147,49.8412,37073.0
2022-04-12 13:30:00,56.29,56.37,56.02,56.03,48528.0,49.8147,49.8855,49.5757,49.5846,48528.0
2022-04-12 14:00:00,56.03,56.19,55.94,56.09,67274.0,49.5846,49.7262,49.5049,49.6377,67274.0
2022-04-12 14:30:00,56.11,56.19,56.03,56.18,71347.0,49.6554,49.7262,49.5846,49.7173,71347.0
2022-04-12 15:00:00,56.18,56.19,55.74,55.8,82015.0,49.7173,49.7262,49.3279,49.381,82015.0
2022-04-12 15:30:00,55.79,56.02,55.7,55.93,224847.0,49.3722,49.5757,49.2925,49.4961,224847.0
2022-04-13 09:30:00,56.22,56.68,55.92,55.94,61259.0,49.7527,50.1598,49.4872,49.5049,61259.0
2022-04-13 10:00:00,55.96,55.97,55.74,55.89,45390.0,49.5226,49.5315,49.3279,49.4607,45390.0
2022-04-13 10:30:00,55.87,56.02,55.86,55.99,54654.0,49.443,49.5757,49.4341,49.5492,54654.0
2022-04-13 11:00:00,56.02,56.24,55.98,56.18,53106.0,49.5757,49.7704,49.5403,49.7173,53106.0
2022-04-13 11:30:00,56.18,56.18,55.76,55.76,37798.0,49.7173,49.7173,49.3456,49.3456,37798.0
2022-04-13 12:00:00,55.77,55.95,55.77,55.87,34063.0,49.3545,49.5138,49.3545,49.443,34063.0
2022-04-13 12:30:00,55.89,56.03,55.89,55.92,31123.0,49.4607,49.5846,49.4607,49.4872,31123.0
2022-04-13 13:00:00,55.95,56.03,55.95,55.96,30502.0,49.5138,49.5846,49.5138,49.5226,30502.0
2022-04-13 13:30:00,55.99,56.01,55.85,55.97,27312.0,49.5492,49.5669,49.4253,49.5315,27312.0
2022-04-13 14:00:00,55.98,56.08,55.91,55.94,29542.0,49.5403,49.6288,49.4784,49.5049,29542.0
2022-04-13 14:30:00,55.94,56.01,55.88,55.93,35009.0,49.5049,49.5669,49.4518,49.4961,35009.0
2022-04-13 15:00:00,55.92,55.94,55.81,55.87,50855.0,49.4872,49.5049,49.3899,49.443,50855.0
2022-04-13 15:30:00,55.88,56.04,55.84,55.96,163724.0,49.4518,49.5934,49.4164,49.5226,163724.0
2022-04-14 09:30:00,56.11,56.3,55.75,55.88,98222.0,49.6554,49.8235,49.3368,49.4518,98222.0
2022-04-14 10:00:00,55.91,55.97,55.47,55.53,65176.0,49.4784,49.5315,49.089,49.1421,65176.0
2022-04-14 10:30:00,55.57,55.74,55.52,55.6,55638.0,49.1775,49.3279,49.1333,49.204,55638.0
2022-04-14 11:00:00,55.59,55.76,55.41,55.51,54314.0,49.1952,49.3456,49.0359,49.1244,54314.0
2022-04-14 11:30:00,55.52,55.64,55.43,55.51,49347.0,49.1333,49.2394,49.0536,49.1244,49347.0
2022-04-14 12:00:00,55.5,55.62,55.49,55.55,36420.0,49.1156,49.2217,49.1067,49.1598,36420.0
2022-04-14 12:30:00,55.56,55.58,55.43,55.54,28167.0,49.1686,49.1863,49.0536,49.1509,28167.0
2022-04-14 13:00:00,55.56,55.63,55.44,55.58,20138.0,49.1686,49.2306,49.0625,49.1863,20138.0
2022-04-14 13:30:00,55.59,55.77,55.58,55.77,38923.0,49.1952,49.3545,49.1863,49.3545,38923.0
2022-04-14 14:00:00,55.78,55.82,55.61,55.69,36679.0,49.3633,49.3987,49.2129,49.2837,36679.0
2022-04-14 14:30:00,55.7,55.75,55.54,55.6,47359.0,49.2925,49.3368,49.1509,49.204,47359.0
2022-04-14 15:00:00,55.54,55.61,55.46,55.52,53561.0,49.1509,49.2129,49.0802,49.1333,53561.0
2022-04-14 15:30:00,55.53,55.57,55.39,55.44,164908.0,49.1421,49.1775,49.0182,49.0625,164908.0
2022-04-18 09:30:00,55.42,56.18,55.42,55.84,74871.0,49.0448,49.7173,49.0448,49.4164,74871.0
2022-04-18 10:00:00,55.81,56.03,55.75,55.82,27774.0,49.3899,49.5846,49.3368,49.3987,27774.0
2022-04-18 10:30:00,55.81,56.1,55.81,56.05,32134.0,49.3899,49.6465,49.3899,49.6023,32134.0
2022-04-18 11:00:00,56.03,56.08,55.87,55.87,21064.0,49.5846,49.6288,49.443,49.443,21064.0
2022-04-18 11:30:00,55.89,56.0,55.8,55.94,27207.0,49.4607,49.558,49.381,49.5049,27207.0
2022-04-18 12:00:00,55.95,56.02,55.88,56.0,16806.0,49.5138,49.5757,49.4518,49.558,16806.0
2022-04-18 12:30:00,55.99,56.07,55.89,56.07,33952.0,49.5492,49.62,49.4607,49.62,33952.0
2022-04-18 13:00:00,56.05,56.2,56.03,56.15,21797.0,49.6023,49.735,49.5846,49.6908,21797.0
2022-04-18 13:30:00,56.2,56.37,56.2,56.26,26051.0,49.735,49.8855,49.735,49.7881,26051.0
2022-04-18 14:00:00,56.27,56.37,56.18,56.2,32436.0,49.797,49.8855,49.7173,49.735,32436.0
2022-04-18 14:30:00,56.2,56.24,56.07,56.07,26212.0,49.735,49.7704,49.62,49.62,26212.0
2022-04-18 15:00:00,56.08,56.11,55.89,55.91,30456.0,49.6288,49.6554,49.4607,49.4784,30456.0
2022-04-18 15:30:00,55.9,56.09,55.8,56.09,113308.0,49.4695,49.6377,49.381,49.6377,113308.0
2022-04-19 09:30:00,56.25,56.69,56.17,56.64,52320.0,49.7793,50.1687,49.7085,50.1244,52320.0
2022-04-19 10:00:00,56.64,56.92,56.55,56.78,35926.0,50.1244,50.3722,50.0448,50.2483,35926.0
2022-04-19 10:30:00,56.8,56.84,56.63,56.72,31254.0,50.266,50.3014,50.1156,50.1952,31254.0
2022-04-19 11:00:00,56.72,56.73,56.48,56.52,31378.0,50.1952,50.2041,49.9828,50.0182,31378.0
2022-04-19 11:30:00,56.54,56.68,56.43,56.64,23898.0,50.0359,50.1598,49.9386,50.1244,23898.0
2022-04-19 12:00:00,56.68,56.73,56.44,56.47,21516.0,50.1598,50.2041,49.9474,49.974,21516.0
2022-04-19 12:30:00,56.46,56.48,56.29,56.29,24639.0,49.9651,49.9828,49.8147,49.8147,24639.0
2022-04-19 13:00:00,56.28,56.45,56.25,56.41,48175.0,49.8058,49.9563,49.7793,49.9209,48175.0
2022-04-19 13:30:00,56.39,56.66,56.37,56.6,28250.0,49.9032,50.1421,49.8855,50.089,28250.0
2022-04-19 14:00:00,56.58,56.61,56.46,56.54,25585.0,50.0713,50.0979,49.9651,50.0359,25585.0
2022-04-19 14:30:00,56.52,56.61,56.47,56.55,33291.0,50.0182,50.0979,49.974,50.0448,33291.0
2022-04-19 15:00:00,56.55,56.71,56.53,56.63,50407.0,50.0448,50.1864,50.0271,50.1156,50407.0
2022-04-19 15:30:00,56.62,56.74,56.4,56.46,206767.0,50.1067,50.2129,49.912,49.9651,206767.0
2022-04-20 09:30:00,56.64,56.95,56.56,56.95,47163.0,50.1244,50.3987,50.0536,50.3987,47163.0
2022-04-20 10:00:00,56.95,57.24,56.88,57.16,91114.0,50.3987,50.6554,50.3368,50.5846,91114.0
2022-04-20 10:30:00,57.17,57.46,57.17,57.39,85883.0,50.5934,50.8501,50.5934,50.7881,85883.0
2022-04-20 11:00:00,57.4,57.46,57.09,57.46,41440.0,50.797,50.8501,50.5226,50.8501,41440.0
2022-04-20 11:30:00,57.49,57.7,57.44,57.57,37006.0,50.8766,51.0625,50.8324,50.9474,37006.0
2022-04-20 12:00:00,57.56,57.69,57.53,57.67,19509.0,50.9386,51.0536,50.912,51.0359,19509.0
2022-04-20 12:30:00,57.68,57.76,57.6,57.67,33601.0,51.0448,51.1156,50.974,51.0359,33601.0
2022-04-20 13:00:00,57.68,57.75,57.61,57.68,36439.0,51.0448,51.1067,50.9828,51.0448,36439.0
2022-04-20 13:30:00,57.7,57.74,57.64,57.72,24553.0,51.0625,51.0979,51.0094,51.0802,24553.0
2022-04-20 14:00:00,57.74,57.9,57.72,57.77,30388.0,51.0979,51.2395,51.0802,51.1244,30388.0
2022-04-20 14:30:00,57.8,57.82,57.64,57.64,36407.0,51.151,51.1687,51.0094,51.0094,36407.0
2022-04-20 15:00:00,57.64,57.89,57.64,57.83,40131.0,51.0094,51.2306,51.0094,51.1775,40131.0
2022-04-20 15:30:00,57.85,57.96,57.7,57.75,195284.0,51.1952,51.2926,51.0625,51.1067,195284.0
2022-04-21 09:30:00,58.0,58.48,57.75,58.45,88273.0,51.328,51.7527,51.1067,51.7262,88273.0
2022-04-21 10:00:00,58.42,58.61,58.32,58.42,40696.0,51.6996,51.8678,51.6112,51.6996,40696.0
2022-04-21 10:30:00,58.42,58.48,58.22,58.38,44599.0,51.6996,51.7527,51.5227,51.6642,44599.0
2022-04-21 11:00:00,58.39,58.43,58.2,58.31,32096.0,51.6731,51.7085,51.505,51.6023,32096.0
2022-04-21 11:30:00,58.34,58.4,58.24,58.36,20345.0,51.6289,51.6819,51.5404,51.6466,20345.0
2022-04-21 12:00:00,58.27,58.32,58.0,58.15,25400.0,51.5669,51.6112,51.328,51.4607,25400.0
2022-04-21 12:30:00,58.16,58.23,57.74,57.82,31205.0,51.4696,51.5315,51.0979,51.1687,31205.0
2022-04-21 13:00:00,57.83,58.0,57.73,58.0,22542.0,51.1775,51.328,51.089,51.328,22542.0
2022-04-21 13:30:00,58.02,58.04,57.83,58.01,30360.0,51.3457,51.3634,51.1775,51.3368,30360.0
2022-04-21 14:00:00,58.0,58.0,57.79,57.92,26800.0,51.328,51.328,51.1421,51.2572,26800.0
2022-04-21 14:30:00,57.91,58.02,57.71,57.75,56140.0,51.2483,51.3457,51.0713,51.1067,56140.0
2022-04-21 15:00:00,57.74,57.85,57.58,57.84,29783.0,51.0979,51.1952,50.9563,51.1864,29783.0
2022-04-21 15:30:00,57.82,57.86,57.5,57.57,138030.0,51.1687,51.2041,50.8855,50.9474,138030.0
2022-04-22 09:30:00,57.57,57.67,57.1,57.24,68428.0,50.9474,51.0359,50.5315,50.6554,68428.0
2022-04-22 10:00:00,57.24,57.37,57.1,57.2,24040.0,50.6554,50.7704,50.5315,50.62,24040.0
2022-04-22 10:30:00,57.24,57.38,56.84,57.12,43051.0,50.6554,50.7793,50.3014,50.5492,43051.0
2022-04-22 11:00:00,57.18,57.29,57.1,57.24,27491.0,50.6023,50.6996,50.5315,50.6554,27491.0
2022-04-22 11:30:00,57.26,57.29,56.96,57.08,23961.0,50.6731,50.6996,50.4076,50.5138,23961.0
2022-04-22 12:00:00,57.09,57.22,56.99,57.22,20318.0,50.5226,50.6377,50.4341,50.6377,20318.0
2022-04-22 12:30:00,57.22,57.33,57.13,57.16,15947.0,50.6377,50.735,50.558,50.5846,15947.0
2022-04-22 13:00:00,57.16,57.22,57.04,57.22,13249.0,50.5846,50.6377,50.4784,50.6377,13249.0
2022-04-22 13:30:00,57.22,57.23,57.08,57.11,20383.0,50.6377,50.6465,50.5138,50.5403,20383.0
2022-04-22 14:00:00,57.09,57.14,56.95,57.03,26870.0,50.5226,50.5669,50.3987,50.4695,26870.0
2022-04-22 14:30:00,57.03,57.05,56.9,56.96,22769.0,50.4695,50.4872,50.3545,50.4076,22769.0
2022-04-22 15:00:00,56.99,57.21,56.82,57.12,54539.0,50.4341,50.6288,50.2837,50.5492,54539.0
2022-04-22 15:30:00,57.13,57.27,56.62,56.71,171459.0,50.558,50.6819,50.1067,50.1864,171459.0
2022-04-25 09:30:00,56.25,56.4,55.45,55.5,104961.0,49.7793,49.912,49.0713,49.1156,104961.0
2022-04-25 10:00:00,55.5,55.66,55.34,55.56,73746.0,49.1156,49.2571,48.974,49.1686,73746.0
2022-04-25 10:30:00,55.54,55.73,55.34,55.37,60005.0,49.1509,49.3191,48.974,49.0005,60005.0
2022-04-25 11:00:00,55.37,55.47,55.22,55.33,68862.0,49.0005,49.089,48.8678,48.9651,68862.0
2022-04-25 11:30:00,55.29,55.4,54.81,55.01,82161.0,48.9297,49.0271,48.5049,48.6819,82161.0
2022-04-25 12:00:00,54.99,55.24,54.78,55.12,58511.0,48.6642,48.8855,48.4784,48.7793,58511.0
2022-04-25 12:30:00,55.12,55.33,55.09,55.17,67009.0,48.7793,48.9651,48.7527,48.8235,67009.0
2022-04-25 13:00:00,55.18,55.33,55.02,55.18,35816.0,48.8324,48.9651,48.6908,48.8324,35816.0
2022-04-25 13:30:00,55.16,55.25,55.09,55.16,38537.0,48.8147,48.8943,48.7527,48.8147,38537.0
2022-04-25 14:00:00,55.19,55.58,55.09,55.57,40080.0,48.8412,49.1863,48.7527,49.1775,40080.0
2022-04-25 14:30:00,55.57,55.6,55.39,55.43,34656.0,49.1775,49.204,49.0182,49.0536,34656.0
2022-04-25 15:00:00,55.43,55.75,55.23,55.7,55317.0,49.0536,49.3368,48.8766,49.2925,55317.0
2022-04-25 15:30:00,55.7,55.88,55.63,55.73,182433.0,49.2925,49.4518,49.2306,49.3191,182433.0
2022-04-26 09:30:00,55.76,56.17,55.56,55.67,42327.0,49.3456,49.7085,49.1686,49.266,42327.0
2022-04-26 10:00:00,55.71,55.81,55.26,55.44,42856.0,49.3014,49.3899,48.9032,49.0625,42856.0
2022-04-26 10:30:00,55.43,55.47,55.09,55.22,60991.0,49.0536,49.089,48.7527,48.8678,60991.0
2022-04-26 11:00:00,55.19,55.51,55.13,55.32,42685.0,48.8412,49.1244,48.7881,48.9563,42685.0
2022-04-26 11:30:00,55.3,55.43,55.16,55.25,32713.0,48.9386,49.0536,48.8147,48.8943,32713.0
2022-04-26 12:00:00,55.19,55.33,55.17,55.33,28018.0,48.8412,48.9651,48.8235,48.9651,28018.0
2022-04-26 12:30:00,55.3,55.3,55.11,55.27,32553.0,48.9386,48.9386,48.7704,48.912,32553.0
2022-04-26 13:00:00,55.28,55.37,55.02,55.1,32889.0,48.9209,49.0005,48.6908,48.7616,32889.0
2022-04-26 13:30:00,55.09,55.36,55.07,55.09,30257.0,48.7527,48.9917,48.735,48.7527,30257.0
2022-04-26 14:00:00,55.11,55.31,55.01,55.23,49070.0,48.7704,48.9474,48.6819,48.8766,49070.0
2022-04-26 14:30:00,55.2,55.22,54.84,54.95,37248.0,48.8501,48.8678,48.5315,48.6288,37248.0
2022-04-26 15:00:00,54.95,54.95,54.65,54.73,46621.0,48.6288,48.6288,48.3633,48.4341,46621.0
2022-04-26 15:30:00,54.74,54.8,54.61,54.62,195967.0,48.443,48.4961,48.3279,48.3368,195967.0
2022-04-27 09:30:00,54.89,55.15,54.28,55.03,79803.0,48.5757,48.8058,48.0359,48.6996,79803.0
2022-04-27 10:00:00,55.06,55.15,54.51,54.51,59333.0,48.7262,48.8058,48.2394,48.2394,59333.0
2022-04-27 10:30:00,54.52,55.1,54.36,54.98,58425.0,48.2483,48.7616,48.1067,48.6554,58425.0
2022-04-27 11:00:00,54.95,55.04,54.6,54.82,79029.0,48.6288,48.7085,48.3191,48.5138,79029.0
2022-04-27 11:30:00,54.84,54.9,54.67,54.85,58901.0,48.5315,48.5846,48.381,48.5403,58901.0
2022-04-27 12:00:00,54.85,54.95,54.78,54.9,59132.0,48.5403,48.6288,48.4784,48.5846,59132.0
2022-04-27 12:30:00,54.91,55.27,54.86,55.16,56702.0,48.5934,48.912,48.5492,48.8147,56702.0
2022-04-27 13:00:00,55.16,55.16,54.86,54.99,40819.0,48.8147,48.8147,48.5492,48.6642,40819.0
2022-04-27 13:30:00,55.01,55.1,54.84,55.06,41875.0,48.6819,48.7616,48.5315,48.7262,41875.0
2022-04-27 14:00:00,55.03,55.04,54.86,54.96,40053.0,48.6996,48.7085,48.5492,48.6377,40053.0
2022-04-27 14:30:00,54.98,55.12,54.69,54.69,41518.0,48.6554,48.7793,48.3987,48.3987,41518.0
2022-04-27 15:00:00,54.69,54.74,54.51,54.67,65567.0,48.3987,48.443,48.2394,48.381,65567.0
2022-04-27 15:30:00,54.65,54.69,54.31,54.42,189180.0,48.3633,48.3987,48.0624,48.1598,189180.0
2022-04-28 09:30:00,55.09,55.76,54.73,55.53,115706.0,48.7527,49.3456,48.4341,49.1421,115706.0
2022-04-28 10:00:00,55.73,55.73,54.82,54.88,57373.0,49.3191,49.3191,48.5138,48.5669,57373.0
2022-04-28 10:30:00,54.89,55.1,54.76,54.95,68732.0,48.5757,48.7616,48.4607,48.6288,68732.0
2022-04-28 11:00:00,54.92,55.28,54.54,55.28,34424.0,48.6023,48.9209,48.266,48.9209,34424.0
2022-04-28 11:30:00,55.27,55.7,55.16,55.41,45296.0,48.912,49.2925,48.8147,49.0359,45296.0
2022-04-28 12:00:00,55.46,55.67,55.29,55.63,31094.0,49.0802,49.266,48.9297,49.2306,31094.0
2022-04-28 12:30:00,55.61,55.92,55.61,55.8,35636.0,49.2129,49.4872,49.2129,49.381,35636.0
2022-04-28 13:00:00,55.82,55.89,55.69,55.76,39869.0,49.3987,49.4607,49.2837,49.3456,39869.0
2022-04-28 13:30:00,55.79,55.83,55.3,55.33,47694.0,49.3722,49.4076,48.9386,48.9651,47694.0
2022-04-28 14:00:00,55.35,55.54,55.2,55.28,38742.0,48.9828,49.1509,48.8501,48.9209,38742.0
2022-04-28 14:30:00,55.29,55.84,55.28,55.73,51328.0,48.9297,49.4164,48.9209,49.3191,51328.0
2022-04-28 15:00:00,55.72,55.95,55.7,55.84,35062.0,49.3102,49.5138,49.2925,49.4164,35062.0
2022-04-28 15:30:00,55.85,55.9,55.59,55.74,138979.0,49.4253,49.4695,49.1952,49.3279,138979.0
2022-04-29 09:30:00,55.66,55.82,55.12,55.46,66303.0,49.2571,49.3987,48.7793,49.0802,66303.0
2022-04-29 10:00:00,55.39,55.53,54.9,54.9,38382.0,49.0182,49.1421,48.5846,48.5846,38382.0
2022-04-29 10:30:00,54.88,55.03,54.8,54.9,48901.0,48.5669,48.6996,48.4961,48.5846,48901.0
2022-04-29 11:00:00,54.88,55.07,54.76,55.0,42938.0,48.5669,48.735,48.4607,48.6731,42938.0
2022-04-29 11:30:00,55.0,55.33,54.96,55.3,27353.0,48.6731,48.9651,48.6377,48.9386,27353.0
2022-04-29 12:00:00,55.33,55.33,54.96,55.12,30820.0,48.9651,48.9651,48.6377,48.7793,30820.0
2022-04-29 12:30:00,55.09,55.1,54.96,55.04,30729.0,48.7527,48.7616,48.6377,48.7085,30729.0
2022-04-29 13:00:00,55.04,55.45,55.03,55.33,50661.0,48.7085,49.0713,48.6996,48.9651,50661.0
2022-04-29 13:30:00,55.34,55.52,55.24,55.28,29629.0,48.974,49.1333,48.8855,48.9209,29629.0
2022-04-29 14:00:00,55.27,55.27,54.98,55.14,45863.0,48.912,48.912,48.6554,48.797,45863.0
2022-04-29 14:30:00,55.13,55.14,54.52,54.66,52895.0,48.7881,48.797,48.2483,48.3722,52895.0
2022-04-29 15:00:00,54.65,54.65,54.12,54.21,79305.0,48.3633,48.3633,47.8943,47.9739,79305.0
2022-04-29 15:30:00,54.22,54.36,53.59,53.73,279315.0,47.9828,48.1067,47.4253,47.5492,279315.0
2022-05-02 09:30:00,53.63,53.83,52.28,52.48,136232.0,47.4607,47.6377,46.266,46.443,136232.0
2022-05-02 10:00:00,52.49,52.73,52.03,52.63,84823.0,46.4518,46.6642,46.0447,46.5757,84823.0
2022-05-02 10:30:00,52.72,52.8,52.39,52.41,68891.0,46.6553,46.7261,46.3633,46.381,68891.0
2022-05-02 11:00:00,52.4,52.46,51.67,51.76,83552.0,46.3722,46.4253,45.7261,45.8058,83552.0
2022-05-02 11:30:00,51.69,51.97,51.6,51.97,42067.0,45.7438,45.9916,45.6642,45.9916,42067.0
2022-05-02 12:00:00,51.92,52.0,51.12,51.21,134930.0,45.9474,46.0182,45.2394,45.3191,134930.0
2022-05-02 12:30:00,51.22,51.27,50.66,50.68,157221.0,45.3279,45.3721,44.8323,44.85,157221.0
2022-05-02 13:00:00,50.67,50.96,50.53,50.56,166350.0,44.8412,45.0978,44.7173,44.7438,166350.0
2022-05-02 13:30:00,50.55,50.68,50.08,50.14,141170.0,44.735,44.85,44.319,44.3721,141170.0
2022-05-02 14:00:00,50.14,50.32,49.72,49.73,187879.0,44.3721,44.5314,44.0005,44.0093,187879.0
2022-05-02 14:30:00,49.71,49.79,49.31,49.55,141538.0,43.9916,44.0624,43.6376,43.85,141538.0
2022-05-02 15:00:00,49.56,50.46,49.52,50.43,183322.0,43.8589,44.6553,43.8235,44.6288,183322.0
2022-05-02 15:30:00,50.46,50.74,50.26,50.71,353202.0,44.6553,44.9031,44.4783,44.8766,353202.0
2022-05-03 09:30:00,51.18,52.37,51.0,51.51,195874.0,45.2925,46.3456,45.1332,45.5845,195874.0
2022-05-03 10:00:00,51.55,52.23,51.42,52.23,78377.0,45.6199,46.2217,45.5049,46.2217,78377.0
2022-05-03 10:30:00,52.23,52.51,52.11,52.42,76262.0,46.2217,46.4695,46.1155,46.3899,76262.0
2022-05-03 11:00:00,52.41,52.83,52.38,52.74,56976.0,46.381,46.7527,46.3545,46.673,56976.0
2022-05-03 11:30:00,52.76,52.81,52.42,52.43,48527.0,46.6907,46.735,46.3899,46.3987,48527.0
2022-05-03 12:00:00,52.43,52.67,52.34,52.47,54222.0,46.3987,46.6111,46.3191,46.4341,54222.0
2022-05-03 12:30:00,52.4,52.6,52.38,52.6,46802.0,46.3722,46.5492,46.3545,46.5492,46802.0
2022-05-03 13:00:00,52.6,52.98,52.6,52.75,70856.0,46.5492,46.8854,46.5492,46.6819,70856.0
2022-05-03 13:30:00,52.76,52.86,52.62,52.7,49646.0,46.6907,46.7792,46.5669,46.6376,49646.0
2022-05-03 14:00:00,52.7,52.7,52.39,52.42,55579.0,46.6376,46.6376,46.3633,46.3899,55579.0
2022-05-03 14:30:00,52.42,52.67,52.3,52.63,63844.0,46.3899,46.6111,46.2837,46.5757,63844.0
2022-05-03 15:00:00,52.62,52.63,52.33,52.41,61188.0,46.5669,46.5757,46.3102,46.381,61188.0
2022-05-03 15:30:00,52.4,52.69,52.31,52.57,239590.0,46.3722,46.6288,46.2925,46.5226,239590.0
2022-05-04 09:30:00,52.61,52.94,52.51,52.79,98146.0,46.558,46.85,46.4695,46.7173,98146.0
2022-05-04 10:00:00,52.8,53.06,52.72,52.78,157595.0,46.7261,46.9562,46.6553,46.7084,157595.0
2022-05-04 10:30:00,52.76,52.92,52.66,52.8,36627.0,46.6907,46.8323,46.6023,46.7261,36627.0
2022-05-04 11:00:00,52.81,52.9,52.46,52.56,28667.0,46.735,46.8146,46.4253,46.5138,28667.0
2022-05-04 11:30:00,52.59,52.7,52.49,52.6,38948.0,46.5403,46.6376,46.4518,46.5492,38948.0
2022-05-04 12:00:00,52.56,52.65,52.52,52.52,36942.0,46.5138,46.5934,46.4784,46.4784,36942.0
2022-05-04 12:30:00,52.52,52.81,52.49,52.81,36065.0,46.4784,46.735,46.4518,46.735,36065.0
2022-05-04 13:00:00,52.82,52.85,52.52,52.52,27465.0,46.7438,46.7704,46.4784,46.4784,27465.0
2022-05-04 13:30:00,52.55,52.8,52.36,52.75,31629.0,46.5049,46.7261,46.3368,46.6819,31629.0
2022-05-04 14:00:00,52.74,53.02,52.51,52.94,31594.0,46.673,46.9208,46.4695,46.85,31594.0
2022-05-04 14:30:00,53.0,53.5,52.36,53.31,56857.0,46.9031,47.3456,46.3368,47.1775,56857.0
2022-05-04 15:00:00,53.32,53.77,53.27,53.77,89024.0,47.1863,47.5846,47.1421,47.5846,89024.0
2022-05-04 15:30:00,53.78,54.65,53.78,54.64,468150.0,47.5934,48.3633,47.5934,48.3545,468150.0
2022-05-05 09:30:00,54.29,54.52,54.07,54.22,108014.0,48.0447,48.2483,47.8501,47.9828,108014.0
2022-05-05 10:00:00,54.21,54.26,53.66,54.1,126900.0,47.9739,48.0182,47.4872,47.8766,126900.0
2022-05-05 10:30:00,54.05,54.3,53.85,54.25,111456.0,47.8324,48.0536,47.6554,48.0093,111456.0
2022-05-05 11:00:00,54.28,54.32,53.92,54.24,97878.0,48.0359,48.0713,47.7173,48.0005,97878.0
2022-05-05 11:30:00,54.29,54.77,54.24,54.3,136761.0,48.0447,48.4695,48.0005,48.0536,136761.0
2022-05-05 12:00:00,54.24,54.87,54.17,54.69,306992.0,48.0005,48.558,47.9385,48.3987,306992.0
2022-05-05 12:30:00,54.71,54.84,54.32,54.54,133225.0,48.4164,48.5315,48.0713,48.266,133225.0
2022-05-05 13:00:00,54.61,54.83,54.44,54.73,89083.0,48.3279,48.5226,48.1775,48.4341,89083.0
2022-05-05 13:30:00,54.72,54.88,54.12,54.24,141101.0,48.4253,48.5669,47.8943,48.0005,141101.0
2022-05-05 14:00:00,54.24,54.38,54.08,54.19,138304.0,48.0005,48.1244,47.8589,47.9562,138304.0
2022-05-05 14:30:00,54.19,54.38,54.03,54.19,73178.0,47.9562,48.1244,47.8147,47.9562,73178.0
2022-05-05 15:00:00,54.23,54.25,53.94,54.02,118987.0,47.9916,48.0093,47.735,47.8058,118987.0
2022-05-05 15:30:00,54.01,54.66,54.0,54.64,459317.0,47.797,48.3722,47.7881,48.3545,459317.0
2022-05-06 09:30:00,53.88,54.17,53.54,53.57,108377.0,47.6819,47.9385,47.381,47.4076,108377.0
2022-05-06 10:00:00,53.58,53.65,53.2,53.44,81027.0,47.4164,47.4784,47.0801,47.2925,81027.0
2022-05-06 10:30:00,53.44,54.06,53.17,54.04,94165.0,47.2925,47.8412,47.0536,47.8235,94165.0
2022-05-06 11:00:00,54.05,54.28,53.94,54.01,45503.0,47.8324,48.0359,47.735,47.797,45503.0
2022-05-06 11:30:00,54.05,54.13,53.96,54.08,72940.0,47.8324,47.9031,47.7527,47.8589,72940.0
2022-05-06 12:00:00,54.06,54.28,53.99,54.04,44647.0,47.8412,48.0359,47.7793,47.8235,44647.0
2022-05-06 12:30:00,54.01,54.2,53.88,54.18,51636.0,47.797,47.9651,47.6819,47.9474,51636.0
2022-05-06 13:00:00,54.18,54.25,53.9,54.09,45832.0,47.9474,48.0093,47.6996,47.8678,45832.0
2022-05-06 13:30:00,54.07,54.19,53.9,54.0,43801.0,47.8501,47.9562,47.6996,47.7881,43801.0
2022-05-06 14:00:00,53.99,54.18,53.88,53.91,112764.0,47.7793,47.9474,47.6819,47.7085,112764.0
2022-05-06 14:30:00,53.91,53.95,53.57,53.78,43096.0,47.7085,47.7439,47.4076,47.5934,43096.0
2022-05-06 15:00:00,53.72,53.77,53.52,53.72,70279.0,47.5403,47.5846,47.3633,47.5403,70279.0
2022-05-06 15:30:00,53.73,54.41,53.73,54.24,274774.0,47.5492,48.1509,47.5492,48.0005,274774.0
2022-05-09 09:30:00,53.49,53.81,53.01,53.61,93758.0,47.3368,47.62,46.912,47.443,93758.0
2022-05-09 10:00:00,53.55,53.81,53.21,53.61,86703.0,47.3899,47.62,47.089,47.443,86703.0
2022-05-09 10:30:00,53.6,53.85,53.26,53.26,77659.0,47.4341,47.6554,47.1332,47.1332,77659.0
2022-05-09 11:00:00,53.23,53.29,52.86,53.09,115388.0,47.1067,47.1598,46.7792,46.9828,115388.0
2022-05-09 11:30:00,53.04,53.49,52.93,53.48,71222.0,46.9385,47.3368,46.8412,47.3279,71222.0
2022-05-09 12:00:00,53.48,53.77,53.3,53.69,80000.0,47.3279,47.5846,47.1686,47.5138,80000.0
2022-05-09 12:30:00,53.68,53.78,53.09,53.2,81267.0,47.5049,47.5934,46.9828,47.0801,81267.0
2022-05-09 13:00:00,53.21,53.52,53.18,53.51,74184.0,47.089,47.3633,47.0624,47.3545,74184.0
2022-05-09 13:30:00,53.53,53.65,53.14,53.45,62925.0,47.3722,47.4784,47.027,47.3014,62925.0
2022-05-09 14:00:00,53.47,53.65,53.35,53.61,69039.0,47.3191,47.4784,47.2129,47.443,69039.0
2022-05-09 14:30:00,53.61,53.69,53.39,53.62,78553.0,47.443,47.5138,47.2483,47.4518,78553.0
2022-05-09 15:00:00,53.64,53.86,53.49,53.55,89348.0,47.4695,47.6642,47.3368,47.3899,89348.0
2022-05-09 15:30:00,53.54,53.54,52.83,53.02,324031.0,47.381,47.381,46.7527,46.9208,324031.0
2022-05-10 09:30:00,53.32,53.84,53.05,53.36,165492.0,47.1863,47.6465,46.9474,47.2217,165492.0
2022-05-10 10:00:00,53.45,53.49,52.61,52.61,74304.0,47.3014,47.3368,46.558,46.558,74304.0
2022-05-10 10:30:00,52.6,52.6,52.11,52.41,77169.0,46.5492,46.5492,46.1155,46.381,77169.0
2022-05-10 11:00:00,52.38,52.41,51.55,51.77,104373.0,46.3545,46.381,45.6199,45.8146,104373.0
2022-05-10 11:30:00,51.75,51.89,51.17,51.4,77014.0,45.7969,45.9208,45.2837,45.4872,77014.0
2022-05-10 12:00:00,51.38,51.48,51.06,51.2,53422.0,45.4695,45.558,45.1863,45.3102,53422.0
2022-05-10 12:30:00,51.18,51.3,50.98,51.1,58749.0,45.2925,45.3987,45.1155,45.2217,58749.0
2022-05-10 13:00:00,51.1,51.31,50.98,51.29,91702.0,45.2217,45.4075,45.1155,45.3898,91702.0
2022-05-10 13:30:00,51.35,51.88,51.3,51.71,59326.0,45.4429,45.912,45.3987,45.7615,59326.0
2022-05-10 14:00:00,51.7,51.82,51.28,51.39,65309.0,45.7527,45.8589,45.381,45.4783,65309.0
2022-05-10 14:30:00,51.41,51.53,51.12,51.23,65447.0,45.496,45.6022,45.2394,45.3368,65447.0
2022-05-10 15:00:00,51.23,51.63,51.17,51.28,86996.0,45.3368,45.6907,45.2837,45.381,86996.0
2022-05-10 15:30:00,51.27,51.52,51.18,51.49,309652.0,45.3721,45.5934,45.2925,45.5668,309652.0
2022-05-11 09:30:00,51.56,51.8,51.19,51.48,107377.0,45.6288,45.8412,45.3014,45.558,107377.0
2022-05-11 10:00:00,51.4,51.61,51.2,51.53,102593.0,45.4872,45.673,45.3102,45.6022,102593.0
2022-05-11 10:30:00,51.5,51.78,51.31,51.39,114862.0,45.5757,45.8235,45.4075,45.4783,114862.0
2022-05-11 11:00:00,51.35,51.5,51.09,51.48,49526.0,45.4429,45.5757,45.2129,45.558,49526.0
2022-05-11 11:30:00,51.49,51.82,51.48,51.6,32254.0,45.5668,45.8589,45.558,45.6642,32254.0
2022-05-11 12:00:00,51.59,51.91,51.53,51.61,37096.0,45.6553,45.9385,45.6022,45.673,37096.0
2022-05-11 12:30:00,51.59,51.78,51.39,51.42,40018.0,45.6553,45.8235,45.4783,45.5049,40018.0
2022-05-11 13:00:00,51.41,51.51,51.17,51.17,66173.0,45.496,45.5845,45.2837,45.2837,66173.0
2022-05-11 13:30:00,51.17,51.33,50.61,50.7,100672.0,45.2837,45.4252,44.7881,44.8677,100672.0
2022-05-11 14:00:00,50.7,51.09,50.69,50.89,114273.0,44.8677,45.2129,44.8589,45.0359,114273.0
2022-05-11 14:30:00,50.9,51.24,50.83,51.05,86823.0,45.0447,45.3456,44.9828,45.1775,86823.0
2022-05-11 15:00:00,51.03,51.12,50.89,50.96,90778.0,45.1598,45.2394,45.0359,45.0978,90778.0
2022-05-11 15:30:00,50.98,51.03,50.48,50.58,354642.0,45.1155,45.1598,44.673,44.7615,354642.0
2022-05-12 09:30:00,50.55,50.79,50.3,50.69,86669.0,44.735,44.9474,44.5137,44.8589,86669.0
2022-05-12 10:00:00,50.46,51.18,50.28,51.03,67479.0,44.6553,45.2925,44.496,45.1598,67479.0
2022-05-12 10:30:00,51.03,51.44,50.93,51.38,57270.0,45.1598,45.5226,45.0713,45.4695,57270.0
2022-05-12 11:00:00,51.36,51.7,51.31,51.45,37561.0,45.4518,45.7527,45.4075,45.5314,37561.0
2022-05-12 11:30:00,51.45,51.48,50.88,50.89,36428.0,45.5314,45.558,45.027,45.0359,36428.0
2022-05-12 12:00:00,50.89,51.18,50.86,51.16,51777.0,45.0359,45.2925,45.0093,45.2748,51777.0
2022-05-12 12:30:00,51.14,51.26,50.87,51.01,35099.0,45.2571,45.3633,45.0182,45.1421,35099.0
2022-05-12 13:00:00,51.04,51.39,50.98,51.31,47109.0,45.1686,45.4783,45.1155,45.4075,47109.0
2022-05-12 13:30:00,51.33,51.37,51.16,51.28,60012.0,45.4252,45.4606,45.2748,45.381,60012.0
2022-05-12 14:00:00,51.31,51.44,51.19,51.3,52141.0,45.4075,45.5226,45.3014,45.3987,52141.0
2022-05-12 14:30:00,51.28,51.33,51.13,51.22,64793.0,45.381,45.4252,45.2483,45.3279,64793.0
2022-05-12 15:00:00,51.21,51.56,51.0,51.31,51977.0,45.3191,45.6288,45.1332,45.4075,51977.0
2022-05-12 15:30:00,51.3,51.91,51.29,51.91,279361.0,45.3987,45.9385,45.3898,45.9385,279361.0
2022-05-13 09:30:00,51.91,52.06,51.45,51.87,95455.0,45.9385,46.0713,45.5314,45.9031,95455.0
2022-05-13 10:00:00,51.92,52.43,51.76,52.34,65908.0,45.9474,46.3987,45.8058,46.3191,65908.0
2022-05-13 10:30:00,52.29,52.42,52.1,52.3,58076.0,46.2748,46.3899,46.1067,46.2837,58076.0
2022-05-13 11:00:00,52.3,52.43,52.12,52.28,39538.0,46.2837,46.3987,46.1244,46.266,39538.0
2022-05-13 11:30:00,52.27,52.37,52.02,52.26,57263.0,46.2571,46.3456,46.0359,46.2483,57263.0
2022-05-13 12:00:00,52.27,52.37,52.15,52.22,45432.0,46.2571,46.3456,46.1509,46.2129,45432.0
2022-05-13 12:30:00,52.25,52.36,52.01,52.09,38872.0,46.2394,46.3368,46.027,46.0978,38872.0
2022-05-13 13:00:00,52.11,52.22,51.94,51.98,38649.0,46.1155,46.2129,45.9651,46.0005,38649.0
2022-05-13 13:30:00,51.98,52.04,51.79,51.86,61142.0,46.0005,46.0536,45.8323,45.8943,61142.0
2022-05-13 14:00:00,51.85,52.12,51.66,51.99,55063.0,45.8854,46.1244,45.7173,46.0093,55063.0
2022-05-13 14:30:00,51.99,52.22,51.99,52.2,46893.0,46.0093,46.2129,46.0093,46.1952,46893.0
2022-05-13 15:00:00,52.22,52.22,51.99,52.22,71352.0,46.2129,46.2129,46.0093,46.2129,71352.0
2022-05-13 15:30:00,52.23,52.36,52.02,52.33,172968.0,46.2217,46.3368,46.0359,46.3102,172968.0
2022-05-16 09:30:00,52.48,52.69,52.23,52.6,61692.0,46.443,46.6288,46.2217,46.5492,61692.0
2022-05-16 10:00:00,52.57,53.08,52.41,53.04,57443.0,46.5226,46.9739,46.381,46.9385,57443.0
2022-05-16 10:30:00,53.03,53.17,52.9,52.93,76396.0,46.9297,47.0536,46.8146,46.8412,76396.0
2022-05-16 11:00:00,52.93,53.03,52.78,52.94,65596.0,46.8412,46.9297,46.7084,46.85,65596.0
2022-05-16 11:30:00,52.91,53.12,52.8,52.98,51912.0,46.8235,47.0093,46.7261,46.8854,51912.0
2022-05-16 12:00:00,52.98,53.04,52.7,52.82,46421.0,46.8854,46.9385,46.6376,46.7438,46421.0
2022-05-16 12:30:00,52.81,52.94,52.76,52.85,24277.0,46.735,46.85,46.6907,46.7704,24277.0
2022-05-16 13:00:00,52.86,53.3,52.81,53.29,28989.0,46.7792,47.1686,46.735,47.1598,28989.0
2022-05-16 13:30:00,53.31,53.32,53.12,53.19,27373.0,47.1775,47.1863,47.0093,47.0713,27373.0
2022-05-16 14:00:00,53.17,53.35,53.12,53.32,39981.0,47.0536,47.2129,47.0093,47.1863,39981.0
2022-05-16 14:30:00,53.35,53.37,53.23,53.29,38860.0,47.2129,47.2306,47.1067,47.1598,38860.0
2022-05-16 15:00:00,53.32,53.39,53.15,53.18,40435.0,47.1863,47.2483,47.0359,47.0624,40435.0
2022-05-16 15:30:00,53.18,53.28,52.95,53.07,169166.0,47.0624,47.1509,46.8589,46.9651,169166.0
2022-05-17 09:30:00,53.6,53.6,52.69,52.85,82563.0,47.4341,47.4341,46.6288,46.7704,82563.0
2022-05-17 10:00:00,52.88,53.37,52.86,53.04,50171.0,46.7969,47.2306,46.7792,46.9385,50171.0
2022-05-17 10:30:00,53.05,53.37,53.05,53.36,35858.0,46.9474,47.2306,46.9474,47.2217,35858.0
2022-05-17 11:00:00,53.37,53.58,53.32,53.55,40499.0,47.2306,47.4164,47.1863,47.3899,40499.0
2022-05-17 11:30:00,53.53,53.6,53.45,53.54,42614.0,47.3722,47.4341,47.3014,47.381,42614.0
2022-05-17 12:00:00,53.55,53.73,53.55,53.61,30676.0,47.3899,47.5492,47.3899,47.443,30676.0
2022-05-17 12:30:00,53.62,53.76,53.53,53.65,37413.0,47.4518,47.5757,47.3722,47.4784,37413.0
2022-05-17 13:00:00,53.62,53.83,53.44,53.44,77485.0,47.4518,47.6377,47.2925,47.2925,77485.0
2022-05-17 13:30:00,53.46,53.56,53.31,53.4,44749.0,47.3102,47.3987,47.1775,47.2571,44749.0
2022-05-17 14:00:00,53.41,53.46,53.08,53.24,68485.0,47.266,47.3102,46.9739,47.1155,68485.0
2022-05-17 14:30:00,53.2,53.47,53.1,53.37,40430.0,47.0801,47.3191,46.9916,47.2306,40430.0
2022-05-17 15:00:00,53.37,53.45,53.32,53.43,35221.0,47.2306,47.3014,47.1863,47.2837,35221.0
2022-05-17 15:30:00,53.42,53.57,53.39,53.5,219666.0,47.2748,47.4076,47.2483,47.3456,219666.0
2022-05-18 09:30:00,53.18,53.37,52.24,52.37,74347.0,47.0624,47.2306,46.2306,46.3456,74347.0
2022-05-18 10:00:00,52.32,52.53,52.25,52.28,54911.0,46.3014,46.4872,46.2394,46.266,54911.0
2022-05-18 10:30:00,52.25,52.26,51.96,52.13,57533.0,46.2394,46.2483,45.9828,46.1332,57533.0
2022-05-18 11:00:00,52.16,52.16,51.72,51.84,35876.0,46.1598,46.1598,45.7704,45.8766,35876.0
2022-05-18 11:30:00,51.86,52.34,51.79,52.12,38866.0,45.8943,46.3191,45.8323,46.1244,38866.0
2022-05-18 12:00:00,52.1,52.12,51.79,51.83,43567.0,46.1067,46.1244,45.8323,45.8677,43567.0
2022-05-18 12:30:00,51.83,51.83,51.58,51.68,81281.0,45.8677,45.8677,45.6465,45.735,81281.0
2022-05-18 13:00:00,51.67,51.67,50.9,51.48,163777.0,45.7261,45.7261,45.0447,45.558,163777.0
2022-05-18 13:30:00,51.45,51.48,51.11,51.14,52617.0,45.5314,45.558,45.2306,45.2571,52617.0
2022-05-18 14:00:00,51.14,51.22,50.93,51.09,44867.0,45.2571,45.3279,45.0713,45.2129,44867.0
2022-05-18 14:30:00,51.07,51.07,50.74,50.95,71452.0,45.1952,45.1952,44.9031,45.089,71452.0
2022-05-18 15:00:00,50.95,51.19,50.81,50.83,82040.0,45.089,45.3014,44.9651,44.9828,82040.0
2022-05-18 15:30:00,50.83,51.08,50.74,51.03,285859.0,44.9828,45.204,44.9031,45.1598,285859.0
2022-05-19 09:30:00,50.5,50.92,49.57,49.66,166523.0,44.6907,45.0624,43.8677,43.9474,166523.0
2022-05-19 10:00:00,49.71,50.34,49.57,50.08,187278.0,43.9916,44.5491,43.8677,44.319,187278.0
2022-05-19 10:30:00,50.09,50.14,49.47,49.5,134156.0,44.3279,44.3721,43.7792,43.8058,134156.0
2022-05-19 11:00:00,49.54,49.75,49.17,49.24,211956.0,43.8412,44.027,43.5137,43.5757,211956.0
2022-05-19 11:30:00,49.26,49.81,49.26,49.45,128842.0,43.5934,44.0801,43.5934,43.7615,128842.0
2022-05-19 12:00:00,49.45,49.75,49.23,49.25,123311.0,43.7615,44.027,43.5668,43.5845,123311.0
2022-05-19 12:30:00,49.25,49.37,48.95,49.07,84526.0,43.5845,43.6907,43.319,43.4252,84526.0
2022-05-19 13:00:00,49.05,49.27,48.93,49.17,94693.0,43.4075,43.6022,43.3013,43.5137,94693.0
2022-05-19 13:30:00,49.17,49.44,48.96,49.38,86132.0,43.5137,43.7527,43.3279,43.6996,86132.0
2022-05-19 14:00:00,49.39,49.39,49.0,49.1,71555.0,43.7084,43.7084,43.3633,43.4518,71555.0
2022-05-19 14:30:00,49.11,49.35,48.95,49.33,260266.0,43.4606,43.673,43.319,43.6553,260266.0
2022-05-19 15:00:00,49.33,49.51,48.95,48.96,82375.0,43.6553,43.8146,43.319,43.3279,82375.0
2022-05-19 15:30:00,48.93,49.06,48.62,48.63,435270.0,43.3013,43.4164,43.027,43.0358,435270.0
2022-05-20 09:30:00,49.46,50.18,49.42,49.62,245710.0,43.7704,44.4075,43.735,43.912,245710.0
2022-05-20 10:00:00,49.61,49.88,49.33,49.53,297507.0,43.9031,44.142,43.6553,43.8323,297507.0
2022-05-20 10:30:00,49.55,50.05,49.35,49.45,307603.0,43.85,44.2925,43.673,43.7615,307603.0
2022-05-20 11:00:00,49.48,49.6,48.93,49.26,315655.0,43.7881,43.8943,43.3013,43.5934,315655.0
2022-05-20 11:30:00,49.36,49.52,49.25,49.32,61668.0,43.6819,43.8235,43.5845,43.6465,61668.0
2022-05-20 12:00:00,49.33,49.41,48.95,49.11,52418.0,43.6553,43.7261,43.319,43.4606,52418.0
2022-05-20 12:30:00,49.15,49.16,48.73,48.79,94750.0,43.496,43.5049,43.1243,43.1774,94750.0
2022-05-20 13:00:00,48.78,48.84,48.37,48.39,106004.0,43.1686,43.2217,42.8058,42.8235,106004.0
2022-05-20 13:30:00,48.39,48.99,48.38,48.87,70874.0,42.8235,43.3544,42.8146,43.2482,70874.0
2022-05-20 14:00:00,48.94,48.98,48.69,48.81,45855.0,43.3102,43.3456,43.0889,43.1951,45855.0
2022-05-20 14:30:00,48.83,49.11,48.61,48.96,68597.0,43.2128,43.4606,43.0181,43.3279,68597.0
2022-05-20 15:00:00,48.97,49.1,48.79,49.09,64346.0,43.3367,43.4518,43.1774,43.4429,64346.0
2022-05-20 15:30:00,49.1,49.56,49.01,49.49,401875.0,43.4518,43.8589,43.3721,43.7969,401875.0
2022-05-23 09:30:00,50.0,50.23,49.58,49.75,106082.0,44.2482,44.4518,43.8766,44.027,106082.0
2022-05-23 10:00:00,49.72,50.02,49.51,50.02,44067.0,44.0005,44.2659,43.8146,44.2659,44067.0
2022-05-23 10:30:00,50.06,50.32,50.03,50.2,84990.0,44.3013,44.5314,44.2748,44.4252,84990.0
2022-05-23 11:00:00,50.2,50.61,50.16,50.51,71724.0,44.4252,44.7881,44.3898,44.6996,71724.0
2022-05-23 11:30:00,50.5,50.68,50.47,50.52,57100.0,44.6907,44.85,44.6642,44.7084,57100.0
2022-05-23 12:00:00,50.55,50.63,50.36,50.37,33875.0,44.735,44.8058,44.5668,44.5757,33875.0
2022-05-23 12:30:00,50.34,50.51,50.26,50.51,35199.0,44.5491,44.6996,44.4783,44.6996,35199.0
2022-05-23 13:00:00,50.51,50.64,50.28,50.48,47553.0,44.6996,44.8146,44.496,44.673,47553.0
2022-05-23 13:30:00,50.47,50.72,50.43,50.7,39998.0,44.6642,44.8854,44.6288,44.8677,39998.0
2022-05-23 14:00:00,50.72,50.8,50.68,50.74,50602.0,44.8854,44.9562,44.85,44.9031,50602.0
2022-05-23 14:30:00,50.74,50.88,50.62,50.62,43491.0,44.9031,45.027,44.7969,44.7969,43491.0
2022-05-23 15:00:00,50.67,50.78,50.61,50.7,94607.0,44.8412,44.9385,44.7881,44.8677,94607.0
2022-05-23 15:30:00,50.7,51.01,50.67,50.97,189343.0,44.8677,45.1421,44.8412,45.1067,189343.0
2022-05-24 09:30:00,50.67,50.83,50.54,50.58,47656.0,44.8412,44.9828,44.7261,44.7615,47656.0
2022-05-24 10:00:00,50.58,50.61,50.05,50.22,22833.0,44.7615,44.7881,44.2925,44.4429,22833.0
2022-05-24 10:30:00,50.2,50.21,49.93,50.05,25216.0,44.4252,44.4341,44.1863,44.2925,25216.0
2022-05-24 11:00:00,50.06,50.27,49.92,49.97,28691.0,44.3013,44.4872,44.1774,44.2217,28691.0
2022-05-24 11:30:00,50.0,50.47,49.97,50.37,30220.0,44.2482,44.6642,44.2217,44.5757,30220.0
2022-05-24 12:00:00,50.32,50.65,50.3,50.5,22835.0,44.5314,44.8235,44.5137,44.6907,22835.0
2022-05-24 12:30:00,50.53,50.58,50.32,50.55,17678.0,44.7173,44.7615,44.5314,44.735,17678.0
2022-05-24 13:00:00,50.54,50.55,50.41,50.53,14107.0,44.7261,44.735,44.6111,44.7173,14107.0
2022-05-24 13:30:00,50.52,50.67,50.42,50.66,14490.0,44.7084,44.8412,44.6199,44.8323,14490.0
2022-05-24 14:00:00,50.68,50.94,50.63,50.73,32764.0,44.85,45.0801,44.8058,44.8943,32764.0
2022-05-24 14:30:00,50.73,50.96,50.45,50.58,57537.0,44.8943,45.0978,44.6465,44.7615,57537.0
2022-05-24 15:00:00,50.58,50.97,50.55,50.97,60265.0,44.7615,45.1067,44.735,45.1067,60265.0
2022-05-24 15:30:00,50.96,51.39,50.91,51.29,196797.0,45.0978,45.4783,45.0536,45.3898,196797.0
2022-05-25 09:30:00,51.0,51.51,50.77,51.32,45459.0,45.1332,45.5845,44.9297,45.4164,45459.0
2022-05-25 10:00:00,51.29,51.57,51.22,51.53,33458.0,45.3898,45.6376,45.3279,45.6022,33458.0
2022-05-25 10:30:00,51.53,51.62,51.37,51.54,52926.0,45.6022,45.6819,45.4606,45.6111,52926.0
2022-05-25 11:00:00,51.56,51.64,51.45,51.5,21870.0,45.6288,45.6996,45.5314,45.5757,21870.0
2022-05-25 11:30:00,51.45,51.48,51.12,51.18,42183.0,45.5314,45.558,45.2394,45.2925,42183.0
2022-05-25 12:00:00,51.18,51.32,50.89,50.96,26571.0,45.2925,45.4164,45.0359,45.0978,26571.0
2022-05-25 12:30:00,50.98,51.08,50.93,50.97,17586.0,45.1155,45.204,45.0713,45.1067,17586.0
2022-05-25 13:00:00,50.99,51.11,50.96,51.04,27487.0,45.1244,45.2306,45.0978,45.1686,27487.0
2022-05-25 13:30:00,51.05,51.08,50.88,50.95,25038.0,45.1775,45.204,45.027,45.089,25038.0
2022-05-25 14:00:00,50.94,51.38,50.76,51.36,41698.0,45.0801,45.4695,44.9208,45.4518,41698.0
2022-05-25 14:30:00,51.42,51.49,51.33,51.4,32665.0,45.5049,45.5668,45.4252,45.4872,32665.0
2022-05-25 15:00:00,51.39,51.53,51.35,51.4,55817.0,45.4783,45.6022,45.4429,45.4872,55817.0
2022-05-25 15:30:00,51.4,51.5,51.28,51.36,164699.0,45.4872,45.5757,45.381,45.4518,164699.0
2022-05-26 09:30:00,51.37,51.8,51.08,51.52,63841.0,45.4606,45.8412,45.204,45.5934,63841.0
2022-05-26 10:00:00,51.47,51.96,51.46,51.94,70026.0,45.5491,45.9828,45.5403,45.9651,70026.0
2022-05-26 10:30:00,51.94,52.13,51.94,52.0,43048.0,45.9651,46.1332,45.9651,46.0182,43048.0
2022-05-26 11:00:00,51.99,52.08,51.85,51.88,33996.0,46.0093,46.089,45.8854,45.912,33996.0
2022-05-26 11:30:00,51.85,52.0,51.85,51.94,35808.0,45.8854,46.0182,45.8854,45.9651,35808.0
2022-05-26 12:00:00,51.95,52.07,51.94,51.98,40453.0,45.9739,46.0801,45.9651,46.0005,40453.0
2022-05-26 12:30:00,52.0,52.15,51.98,52.09,31615.0,46.0182,46.1509,46.0005,46.0978,31615.0
2022-05-26 13:00:00,52.11,52.15,51.93,51.96,41630.0,46.1155,46.1509,45.9562,45.9828,41630.0
2022-05-26 13:30:00,51.96,52.05,51.93,51.97,50902.0,45.9828,46.0624,45.9562,45.9916,50902.0
2022-05-26 14:00:00,51.96,52.06,51.88,51.88,42881.0,45.9828,46.0713,45.912,45.912,42881.0
2022-05-26 14:30:00,51.9,51.91,51.76,51.87,37469.0,45.9297,45.9385,45.8058,45.9031,37469.0
2022-05-26 15:00:00,51.86,52.05,51.84,51.98,41771.0,45.8943,46.0624,45.8766,46.0005,41771.0
2022-05-26 15:30:00,51.97,52.23,51.88,51.95,178561.0,45.9916,46.2217,45.912,45.9739,178561.0
2022-05-27 09:30:00,52.38,53.21,52.17,53.12,62249.0,46.3545,47.089,46.1686,47.0093,62249.0
2022-05-27 10:00:00,53.11,53.62,53.08,53.58,43225.0,47.0005,47.4518,46.9739,47.4164,43225.0
2022-05-27 10:30:00,53.6,53.75,53.57,53.7,52809.0,47.4341,47.5669,47.4076,47.5226,52809.0
2022-05-27 11:00:00,53.72,53.89,53.69,53.85,55966.0,47.5403,47.6908,47.5138,47.6554,55966.0
2022-05-27 11:30:00,53.84,54.09,53.79,53.96,38123.0,47.6465,47.8678,47.6023,47.7527,38123.0
2022-05-27 12:00:00,53.94,54.11,53.92,54.02,53465.0,47.735,47.8854,47.7173,47.8058,53465.0
2022-05-27 12:30:00,54.0,54.09,53.9,54.08,67495.0,47.7881,47.8678,47.6996,47.8589,67495.0
2022-05-27 13:00:00,54.09,54.21,54.06,54.06,50949.0,47.8678,47.9739,47.8412,47.8412,50949.0
2022-05-27 13:30:00,54.07,54.24,54.06,54.22,42306.0,47.8501,48.0005,47.8412,47.9828,42306.0
2022-05-27 14:00:00,54.22,54.41,54.21,54.35,70400.0,47.9828,48.1509,47.9739,48.0978,70400.0
2022-05-27 14:30:00,54.35,54.58,54.35,54.56,46839.0,48.0978,48.3014,48.0978,48.2837,46839.0
2022-05-27 15:00:00,54.55,54.74,54.55,54.73,86095.0,48.2748,48.443,48.2748,48.4341,86095.0
2022-05-27 15:30:00,54.73,54.97,54.73,54.94,259052.0,48.4341,48.6465,48.4341,48.62,259052.0
2022-05-31 09:30:00,54.4,54.7,53.62,54.13,151270.0,48.1421,48.4076,47.4518,47.9031,151270.0
2022-05-31 10:00:00,54.13,54.13,53.62,53.89,57823.0,47.9031,47.9031,47.4518,47.6908,57823.0
2022-05-31 10:30:00,53.9,53.95,53.53,53.64,56789.0,47.6996,47.7439,47.3722,47.4695,56789.0
2022-05-31 11:00:00,53.65,53.68,53.11,53.15,120062.0,47.4784,47.5049,47.0005,47.0359,120062.0
2022-05-31 11:30:00,53.13,53.53,52.98,53.51,86607.0,47.0182,47.3722,46.8854,47.3545,86607.0
2022-05-31 12:00:00,53.52,53.65,53.4,53.44,43023.0,47.3633,47.4784,47.2571,47.2925,43023.0
2022-05-31 12:30:00,53.43,53.73,53.4,53.66,35163.0,47.2837,47.5492,47.2571,47.4872,35163.0
2022-05-31 13:00:00,53.68,53.81,53.53,53.59,29775.0,47.5049,47.62,47.3722,47.4253,29775.0
2022-05-31 13:30:00,53.59,53.99,53.56,53.98,34354.0,47.4253,47.7793,47.3987,47.7704,34354.0
2022-05-31 14:00:00,53.97,54.24,53.93,54.14,70639.0,47.7616,48.0005,47.7262,47.912,70639.0
2022-05-31 14:30:00,54.15,54.22,53.93,54.17,55101.0,47.9208,47.9828,47.7262,47.9385,55101.0
2022-05-31 15:00:00,54.15,54.33,54.02,54.24,108518.0,47.9208,48.0801,47.8058,48.0005,108518.0
2022-05-31 15:30:00,54.25,54.31,53.86,53.91,406240.0,48.0093,48.0624,47.6642,47.7085,406240.0
2022-06-01 09:30:00,53.98,54.22,53.19,53.24,63721.0,47.7704,47.9828,47.0713,47.1155,63721.0
2022-06-01 10:00:00,53.15,53.15,52.73,52.78,40017.0,47.0359,47.0359,46.6642,46.7084,40017.0
2022-06-01 10:30:00,52.79,53.02,52.65,52.97,36175.0,46.7173,46.9208,46.5934,46.8766,36175.0
2022-06-01 11:00:00,52.98,53.26,52.95,53.04,35228.0,46.8854,47.1332,46.8589,46.9385,35228.0
2022-06-01 11:30:00,53.04,53.13,52.85,52.98,36393.0,46.9385,47.0182,46.7704,46.8854,36393.0
2022-06-01 12:00:00,52.96,53.2,52.93,53.1,43594.0,46.8677,47.0801,46.8412,46.9916,43594.0
2022-06-01 12:30:00,53.09,53.16,52.95,53.08,30633.0,46.9828,47.0447,46.8589,46.9739,30633.0
2022-06-01 13:00:00,53.07,53.4,53.06,53.38,25048.0,46.9651,47.2571,46.9562,47.2394,25048.0
2022-06-01 13:30:00,53.39,53.61,53.37,53.47,23665.0,47.2483,47.443,47.2306,47.3191,23665.0
2022-06-01 14:00:00,53.43,53.71,53.35,53.56,29984.0,47.2837,47.5315,47.2129,47.3987,29984.0
2022-06-01 14:30:00,53.56,53.64,53.49,53.51,30919.0,47.3987,47.4695,47.3368,47.3545,30919.0
2022-06-01 15:00:00,53.5,53.65,53.47,53.6,33475.0,47.3456,47.4784,47.3191,47.4341,33475.0
2022-06-01 15:30:00,53.59,53.81,53.4,53.42,119775.0,47.4253,47.62,47.2571,47.2748,119775.0
2022-06-02 09:30:00,53.07,53.24,52.59,52.69,68449.0,46.9651,47.1155,46.5403,46.6288,68449.0
2022-06-02 10:00:00,52.67,53.17,52.54,52.93,36300.0,46.6111,47.0536,46.4961,46.8412,36300.0
2022-06-02 10:30:00,52.9,53.23,52.81,53.21,62762.0,46.8146,47.1067,46.735,47.089,62762.0
2022-06-02 11:00:00,53.24,53.4,53.18,53.28,44799.0,47.1155,47.2571,47.0624,47.1509,44799.0
2022-06-02 11:30:00,53.28,53.58,53.2,53.41,33404.0,47.1509,47.4164,47.0801,47.266,33404.0
2022-06-02 12:00:00,53.43,53.54,53.35,53.49,30334.0,47.2837,47.381,47.2129,47.3368,30334.0
2022-06-02 12:30:00,53.5,53.57,53.31,53.34,49647.0,47.3456,47.4076,47.1775,47.204,49647.0
2022-06-02 13:00:00,53.35,53.36,53.09,53.16,48546.0,47.2129,47.2217,46.9828,47.0447,48546.0
2022-06-02 13:30:00,53.16,53.38,53.16,53.28,38271.0,47.0447,47.2394,47.0447,47.1509,38271.0
2022-06-02 14:00:00,53.27,53.33,53.19,53.33,54085.0,47.1421,47.1952,47.0713,47.1952,54085.0
2022-06-02 14:30:00,53.35,53.46,53.35,53.38,31831.0,47.2129,47.3102,47.2129,47.2394,31831.0
2022-06-02 15:00:00,53.36,53.66,53.35,53.59,46913.0,47.2217,47.4872,47.2129,47.4253,46913.0
2022-06-02 15:30:00,53.59,53.81,53.54,53.78,135171.0,47.4253,47.62,47.381,47.5934,135171.0
2022-06-03 09:30:00,53.48,53.93,52.95,53.19,45382.0,47.3279,47.7262,46.8589,47.0713,45382.0
2022-06-03 10:00:00,53.21,53.8,53.19,53.75,24116.0,47.089,47.6111,47.0713,47.5669,24116.0
2022-06-03 10:30:00,53.7,53.85,53.47,53.78,18434.0,47.5226,47.6554,47.3191,47.5934,18434.0
2022-06-03 11:00:00,53.73,53.8,53.5,53.73,25689.0,47.5492,47.6111,47.3456,47.5492,25689.0
2022-06-03 11:30:00,53.73,53.98,53.63,53.87,40774.0,47.5492,47.7704,47.4607,47.6731,40774.0
2022-06-03 12:00:00,53.89,54.11,53.84,54.11,13276.0,47.6908,47.8854,47.6465,47.8854,13276.0
2022-06-03 12:30:00,54.12,54.26,54.03,54.26,21127.0,47.8943,48.0182,47.8147,48.0182,21127.0
2022-06-03 13:00:00,54.24,54.42,54.17,54.31,19019.0,48.0005,48.1598,47.9385,48.0624,19019.0
2022-06-03 13:30:00,54.28,54.35,54.04,54.04,19226.0,48.0359,48.0978,47.8235,47.8235,19226.0
2022-06-03 14:00:00,54.03,54.15,53.97,54.12,42061.0,47.8147,47.9208,47.7616,47.8943,42061.0
2022-06-03 14:30:00,54.13,54.14,53.86,54.0,23316.0,47.9031,47.912,47.6642,47.7881,23316.0
2022-06-03 15:00:00,54.0,54.0,53.64,53.81,32418.0,47.7881,47.7881,47.4695,47.62,32418.0
2022-06-03 15:30:00,53.79,53.79,53.44,53.53,104150.0,47.6023,47.6023,47.2925,47.3722,104150.0
2022-06-06 09:30:00,54.07,54.22,53.47,53.47,41489.0,47.8501,47.9828,47.3191,47.3191,41489.0
2022-06-06 10:00:00,53.46,53.83,53.42,53.62,19974.0,47.3102,47.6377,47.2748,47.4518,19974.0
2022-06-06 10:30:00,53.61,53.76,53.59,53.72,25664.0,47.443,47.5757,47.4253,47.5403,25664.0
2022-06-06 11:00:00,53.68,53.82,53.46,53.58,19262.0,47.5049,47.6288,47.3102,47.4164,19262.0
2022-06-06 11:30:00,53.57,53.69,53.54,53.58,11571.0,47.4076,47.5138,47.381,47.4164,11571.0
2022-06-06 12:00:00,53.55,53.55,53.24,53.25,14233.0,47.3899,47.3899,47.1155,47.1244,14233.0
2022-06-06 12:30:00,53.2,53.42,53.18,53.42,16489.0,47.0801,47.2748,47.0624,47.2748,16489.0
2022-06-06 13:00:00,53.37,53.42,53.27,53.3,11092.0,47.2306,47.2748,47.1421,47.1686,11092.0
2022-06-06 13:30:00,53.3,53.49,53.29,53.41,14388.0,47.1686,47.3368,47.1598,47.266,14388.0
2022-06-06 14:00:00,53.39,53.4,53.16,53.2,25423.0,47.2483,47.2571,47.0447,47.0801,25423.0
2022-06-06 14:30:00,53.18,53.3,53.16,53.28,12045.0,47.0624,47.1686,47.0447,47.1509,12045.0
2022-06-06 15:00:00,53.26,53.3,53.12,53.19,18417.0,47.1332,47.1686,47.0093,47.0713,18417.0
2022-06-06 15:30:00,53.16,53.21,52.99,53.07,110726.0,47.0447,47.089,46.8943,46.9651,110726.0
2022-06-07 09:30:00,52.88,53.39,52.83,53.24,50319.0,46.7969,47.2483,46.7527,47.1155,50319.0
2022-06-07 10:00:00,53.2,53.53,53.17,53.51,25600.0,47.0801,47.3722,47.0536,47.3545,25600.0
2022-06-07 10:30:00,53.55,53.75,53.47,53.66,17904.0,47.3899,47.5669,47.3191,47.4872,17904.0
2022-06-07 11:00:00,53.68,53.74,53.54,53.59,13263.0,47.5049,47.558,47.381,47.4253,13263.0
2022-06-07 11:30:00,53.56,53.61,53.36,53.39,12026.0,47.3987,47.443,47.2217,47.2483,12026.0
2022-06-07 12:00:00,53.4,53.42,53.1,53.16,14774.0,47.2571,47.2748,46.9916,47.0447,14774.0
2022-06-07 12:30:00,53.16,53.34,53.15,53.27,24869.0,47.0447,47.204,47.0359,47.1421,24869.0
2022-06-07 13:00:00,53.27,53.46,53.27,53.37,32909.0,47.1421,47.3102,47.1421,47.2306,32909.0
2022-06-07 13:30:00,53.4,53.61,53.39,53.57,29763.0,47.2571,47.443,47.2483,47.4076,29763.0
2022-06-07 14:00:00,53.58,53.87,53.57,53.87,36264.0,47.4164,47.6731,47.4076,47.6731,36264.0
2022-06-07 14:30:00,53.83,53.96,53.82,53.95,37926.0,47.6377,47.7527,47.6288,47.7439,37926.0
2022-06-07 15:00:00,53.95,54.29,53.93,54.27,44673.0,47.7439,48.0447,47.7262,48.027,44673.0
2022-06-07 15:30:00,54.26,54.56,54.26,54.48,147257.0,48.0182,48.2837,48.0182,48.2129,147257.0
2022-06-08 09:30:00,54.21,54.38,53.73,53.89,38416.0,47.9739,48.1244,47.5492,47.6908,38416.0
2022-06-08 10:00:00,53.85,53.92,53.38,53.71,51773.0,47.6554,47.7173,47.2394,47.5315,51773.0
2022-06-08 10:30:00,53.71,54.04,53.71,53.93,89318.0,47.5315,47.8235,47.5315,47.7262,89318.0
2022-06-08 11:00:00,53.98,54.07,53.88,54.03,17257.0,47.7704,47.8501,47.6819,47.8147,17257.0
2022-06-08 11:30:00,54.02,54.13,53.98,53.99,12480.0,47.8058,47.9031,47.7704,47.7793,12480.0
2022-06-08 12:00:00,54.0,54.24,53.97,54.11,22605.0,47.7881,48.0005,47.7616,47.8854,22605.0
2022-06-08 12:30:00,54.12,54.13,53.74,53.83,33073.0,47.8943,47.9031,47.558,47.6377,33073.0
2022-06-08 13:00:00,53.82,53.84,53.64,53.7,26713.0,47.6288,47.6465,47.4695,47.5226,26713.0
2022-06-08 13:30:00,53.67,53.81,53.52,53.63,32723.0,47.4961,47.62,47.3633,47.4607,32723.0
2022-06-08 14:00:00,53.63,53.64,53.23,53.27,20305.0,47.4607,47.4695,47.1067,47.1421,20305.0
2022-06-08 14:30:00,53.28,53.43,53.25,53.33,19626.0,47.1509,47.2837,47.1244,47.1952,19626.0
2022-06-08 15:00:00,53.32,53.5,53.23,53.46,26995.0,47.1863,47.3456,47.1067,47.3102,26995.0
2022-06-08 15:30:00,53.48,53.57,53.11,53.23,131123.0,47.3279,47.4076,47.0005,47.1067,131123.0
2022-06-09 09:30:00,53.13,53.38,52.88,53.23,32265.0,47.0182,47.2394,46.7969,47.1067,32265.0
2022-06-09 10:00:00,53.32,53.32,52.75,52.83,18202.0,47.1863,47.1863,46.6819,46.7527,18202.0
2022-06-09 10:30:00,52.89,52.98,52.71,52.8,34529.0,46.8058,46.8854,46.6465,46.7261,34529.0
2022-06-09 11:00:00,52.82,52.88,52.66,52.75,34163.0,46.7438,46.7969,46.6023,46.6819,34163.0
2022-06-09 11:30:00,52.78,52.99,52.66,52.83,18795.0,46.7084,46.8943,46.6023,46.7527,18795.0
2022-06-09 12:00:00,52.8,52.82,52.6,52.71,15906.0,46.7261,46.7438,46.5492,46.6465,15906.0
2022-06-09 12:30:00,52.73,52.87,52.72,52.86,23946.0,46.6642,46.7881,46.6553,46.7792,23946.0
2022-06-09 13:00:00,52.88,53.04,52.86,52.86,14932.0,46.7969,46.9385,46.7792,46.7792,14932.0
2022-06-09 13:30:00,52.87,53.07,52.8,53.07,15714.0,46.7881,46.9651,46.7261,46.9651,15714.0
2022-06-09 14:00:00,53.03,53.04,52.91,52.96,13485.0,46.9297,46.9385,46.8235,46.8677,13485.0
2022-06-09 14:30:00,52.96,52.96,52.77,52.82,20220.0,46.8677,46.8677,46.6996,46.7438,20220.0
2022-06-09 15:00:00,52.77,52.78,52.55,52.56,21398.0,46.6996,46.7084,46.5049,46.5138,21398.0
2022-06-09 15:30:00,52.54,52.71,52.27,52.27,244765.0,46.4961,46.6465,46.2571,46.2571,244765.0
2022-06-10 09:30:00,51.69,52.29,51.4,52.07,116882.0,45.7438,46.2748,45.4872,46.0801,116882.0
2022-06-10 10:00:00,52.04,52.06,51.48,51.57,59163.0,46.0536,46.0713,45.558,45.6376,59163.0
2022-06-10 10:30:00,51.58,51.95,51.55,51.74,56315.0,45.6465,45.9739,45.6199,45.7881,56315.0
2022-06-10 11:00:00,51.73,51.92,51.53,51.65,51943.0,45.7792,45.9474,45.6022,45.7084,51943.0
2022-06-10 11:30:00,51.64,52.05,51.63,52.01,56125.0,45.6996,46.0624,45.6907,46.027,56125.0
2022-06-10 12:00:00,52.03,52.22,51.66,51.69,34185.0,46.0447,46.2129,45.7173,45.7438,34185.0
2022-06-10 12:30:00,51.73,51.73,51.22,51.28,35055.0,45.7792,45.7792,45.3279,45.381,35055.0
2022-06-10 13:00:00,51.29,51.4,51.18,51.4,26426.0,45.3898,45.4872,45.2925,45.4872,26426.0
2022-06-10 13:30:00,51.36,51.54,51.25,51.45,37206.0,45.4518,45.6111,45.3545,45.5314,37206.0
2022-06-10 14:00:00,51.46,51.66,51.37,51.48,40236.0,45.5403,45.7173,45.4606,45.558,40236.0
2022-06-10 14:30:00,51.49,51.57,51.4,51.55,28899.0,45.5668,45.6376,45.4872,45.6199,28899.0
2022-06-10 15:00:00,51.53,51.63,51.28,51.54,41731.0,45.6022,45.6907,45.381,45.6111,41731.0
2022-06-10 15:30:00,51.54,51.6,51.01,51.03,230453.0,45.6111,45.6642,45.1421,45.1598,230453.0
2022-06-13 09:30:00,50.0,50.32,49.63,49.69,168702.0,44.2482,44.5314,43.9208,43.9739,168702.0
2022-06-13 10:00:00,49.67,49.89,49.42,49.51,58469.0,43.9562,44.1509,43.735,43.8146,58469.0
2022-06-13 10:30:00,49.53,49.59,48.91,48.97,103681.0,43.8323,43.8854,43.2836,43.3367,103681.0
2022-06-13 11:00:00,48.96,49.0,48.61,48.85,60051.0,43.3279,43.3633,43.0181,43.2305,60051.0
2022-06-13 11:30:00,48.88,49.3,48.79,49.01,47421.0,43.2571,43.6288,43.1774,43.3721,47421.0
2022-06-13 12:00:00,49.0,49.24,48.9,49.11,42987.0,43.3633,43.5757,43.2748,43.4606,42987.0
2022-06-13 12:30:00,49.1,49.38,49.01,49.02,42175.0,43.4518,43.6996,43.3721,43.381,42175.0
2022-06-13 13:00:00,49.01,49.08,48.88,48.95,51592.0,43.3721,43.4341,43.2571,43.319,51592.0
2022-06-13 13:30:00,48.95,49.22,48.76,49.0,78621.0,43.319,43.558,43.1509,43.3633,78621.0
2022-06-13 14:00:00,48.95,48.97,48.62,48.63,67597.0,43.319,43.3367,43.027,43.0358,67597.0
2022-06-13 14:30:00,48.64,48.95,48.53,48.71,45704.0,43.0447,43.319,42.9473,43.1066,45704.0
2022-06-13 15:00:00,48.71,48.85,48.46,48.47,69165.0,43.1066,43.2305,42.8854,42.8942,69165.0
2022-06-13 15:30:00,48.46,48.48,48.09,48.38,222960.0,42.8854,42.9031,42.558,42.8146,222960.0
2022-06-14 09:30:00,47.87,47.9,47.03,47.6,172866.0,42.9174,42.9443,42.1644,42.6754,172866.0
2022-06-14 10:00:00,47.59,47.62,47.07,47.09,51197.0,42.6664,42.6933,42.2002,42.2181,51197.0
2022-06-14 10:30:00,47.08,47.21,46.81,47.06,64766.0,42.2092,42.3257,41.9671,42.1913,64766.0
2022-06-14 11:00:00,47.09,47.34,46.76,47.03,72791.0,42.2181,42.4423,41.9223,42.1644,72791.0
2022-06-14 11:30:00,47.01,47.16,46.88,47.15,34936.0,42.1464,42.2809,42.0299,42.2719,34936.0
2022-06-14 12:00:00,47.13,47.24,46.91,47.15,93261.0,42.254,42.3526,42.0568,42.2719,93261.0
2022-06-14 12:30:00,47.14,47.39,47.08,47.38,67811.0,42.263,42.4871,42.2092,42.4781,67811.0
2022-06-14 13:00:00,47.39,47.68,47.29,47.45,45028.0,42.4871,42.7471,42.3975,42.5409,45028.0
2022-06-14 13:30:00,47.44,47.46,47.05,47.14,31211.0,42.5319,42.5499,42.1823,42.263,31211.0
2022-06-14 14:00:00,47.16,47.36,47.03,47.13,35951.0,42.2809,42.4602,42.1644,42.254,35951.0
2022-06-14 14:30:00,47.1,47.12,46.73,46.87,64708.0,42.2271,42.245,41.8954,42.0209,64708.0
2022-06-14 15:00:00,46.86,47.03,46.61,47.02,76482.0,42.0119,42.1644,41.7878,42.1554,76482.0
2022-06-14 15:30:00,46.99,47.43,46.95,47.29,341713.0,42.1285,42.523,42.0926,42.3975,341713.0
2022-06-15 09:30:00,47.79,48.16,47.55,48.02,83429.0,42.8457,43.1774,42.6306,43.0519,83429.0
2022-06-15 10:00:00,48.03,48.25,47.95,48.13,49058.0,43.0609,43.2581,42.9892,43.1506,49058.0
2022-06-15 10:30:00,48.16,48.19,47.79,47.94,58415.0,43.1774,43.2043,42.8457,42.9802,58415.0
2022-06-15 11:00:00,47.94,47.94,47.59,47.69,39386.0,42.9802,42.9802,42.6664,42.7561,39386.0
2022-06-15 11:30:00,47.68,47.74,47.63,47.67,39686.0,42.7471,42.8009,42.7023,42.7381,39686.0
2022-06-15 12:00:00,47.65,47.66,47.44,47.59,69037.0,42.7202,42.7292,42.5319,42.6664,69037.0
2022-06-15 12:30:00,47.59,47.66,47.23,47.23,52728.0,42.6664,42.7292,42.3437,42.3437,52728.0
2022-06-15 13:00:00,47.25,47.59,47.22,47.59,41842.0,42.3616,42.6664,42.3347,42.6664,41842.0
2022-06-15 13:30:00,47.57,47.78,47.42,47.73,33526.0,42.6485,42.8368,42.514,42.7919,33526.0
2022-06-15 14:00:00,47.59,47.89,47.23,47.26,46466.0,42.6664,42.9354,42.3437,42.3706,46466.0
2022-06-15 14:30:00,47.29,48.49,46.85,47.79,131462.0,42.3975,43.4733,42.003,42.8457,131462.0
2022-06-15 15:00:00,47.8,48.45,47.71,48.45,113193.0,42.8547,43.4374,42.774,43.4374,113193.0
2022-06-15 15:30:00,48.43,48.57,47.87,47.97,290468.0,43.4195,43.545,42.9174,43.0071,290468.0
2022-06-16 09:30:00,46.97,47.05,46.03,46.55,181737.0,42.1106,42.1823,41.2678,41.734,181737.0
2022-06-16 10:00:00,46.51,46.75,46.36,46.73,49818.0,41.6982,41.9133,41.5637,41.8954,49818.0
2022-06-16 10:30:00,46.73,46.76,46.18,46.21,41126.0,41.8954,41.9223,41.4023,41.4292,41126.0
2022-06-16 11:00:00,46.2,46.58,46.16,46.52,37579.0,41.4202,41.7609,41.3844,41.7071,37579.0
2022-06-16 11:30:00,46.54,46.76,46.41,46.76,49848.0,41.725,41.9223,41.6085,41.9223,49848.0
2022-06-16 12:00:00,46.73,46.73,46.35,46.49,35914.0,41.8954,41.8954,41.5547,41.6802,35914.0
2022-06-16 12:30:00,46.47,46.62,46.36,46.56,32666.0,41.6623,41.7968,41.5637,41.743,32666.0
2022-06-16 13:00:00,46.56,46.69,46.42,46.63,32802.0,41.743,41.8595,41.6175,41.8057,32802.0
2022-06-16 13:30:00,46.6,46.66,46.38,46.38,34212.0,41.7788,41.8326,41.5816,41.5816,34212.0
2022-06-16 14:00:00,46.38,46.48,46.23,46.23,37039.0,41.5816,41.6713,41.4471,41.4471,37039.0
2022-06-16 14:30:00,46.23,46.27,45.88,45.94,53594.0,41.4471,41.483,41.1333,41.1871,53594.0
2022-06-16 15:00:00,45.93,46.34,45.93,46.28,50784.0,41.1782,41.5457,41.1782,41.4919,50784.0
2022-06-16 15:30:00,46.26,46.27,45.85,46.13,222881.0,41.474,41.483,41.1064,41.3575,222881.0
2022-06-17 09:30:00,46.44,47.02,46.39,46.93,436460.0,41.6354,42.1554,41.5906,42.0747,436460.0
2022-06-17 10:00:00,46.89,46.99,46.2,46.29,79841.0,42.0388,42.1285,41.4202,41.5009,79841.0
2022-06-17 10:30:00,46.27,46.33,45.92,46.24,38017.0,41.483,41.5368,41.1692,41.4561,38017.0
2022-06-17 11:00:00,46.23,46.68,46.21,46.51,57257.0,41.4471,41.8506,41.4292,41.6982,57257.0
2022-06-17 11:30:00,46.55,46.75,46.36,46.47,67961.0,41.734,41.9133,41.5637,41.6623,67961.0
2022-06-17 12:00:00,46.42,46.49,46.24,46.43,18496.0,41.6175,41.6802,41.4561,41.6264,18496.0
2022-06-17 12:30:00,46.48,46.48,46.21,46.36,32981.0,41.6713,41.6713,41.4292,41.5637,32981.0
2022-06-17 13:00:00,46.34,46.74,46.32,46.43,31997.0,41.5457,41.9044,41.5278,41.6264,31997.0
2022-06-17 13:30:00,46.43,46.46,46.14,46.22,46809.0,41.6264,41.6533,41.3664,41.4382,46809.0
2022-06-17 14:00:00,46.25,46.45,46.22,46.24,51777.0,41.4651,41.6444,41.4382,41.4561,51777.0
2022-06-17 14:30:00,46.24,46.5,46.15,46.3,51155.0,41.4561,41.6892,41.3754,41.5099,51155.0
2022-06-17 15:00:00,46.34,46.5,46.09,46.48,142232.0,41.5457,41.6892,41.3216,41.6713,142232.0
2022-06-17 15:30:00,46.49,46.49,46.15,46.22,220491.0,41.6802,41.6802,41.3754,41.4382,220491.0
2022-06-21 09:30:00,46.66,46.98,46.27,46.9,95313.0,41.8326,42.1195,41.483,42.0478,95313.0
2022-06-21 10:00:00,46.88,47.35,46.82,47.34,74085.0,42.0299,42.4512,41.9761,42.4423,74085.0
2022-06-21 10:30:00,47.34,47.47,47.32,47.42,36725.0,42.4423,42.5588,42.4244,42.514,36725.0
2022-06-21 11:00:00,47.41,47.5,47.34,47.5,45863.0,42.505,42.5857,42.4423,42.5857,45863.0
2022-06-21 11:30:00,47.5,47.57,47.38,47.39,27869.0,42.5857,42.6485,42.4781,42.4871,27869.0
2022-06-21 12:00:00,47.4,47.6,47.39,47.53,38316.0,42.4961,42.6754,42.4871,42.6126,38316.0
2022-06-21 12:30:00,47.52,47.56,47.36,47.43,30270.0,42.6037,42.6395,42.4602,42.523,30270.0
2022-06-21 13:00:00,47.46,47.52,47.22,47.3,40521.0,42.5499,42.6037,42.3347,42.4064,40521.0
2022-06-21 13:30:00,47.31,47.32,47.09,47.12,26840.0,42.4154,42.4244,42.2181,42.245,26840.0
2022-06-21 14:00:00,47.11,47.3,47.09,47.27,27744.0,42.2361,42.4064,42.2181,42.3795,27744.0
2022-06-21 14:30:00,47.27,47.32,47.16,47.2,46114.0,42.3795,42.4244,42.2809,42.3168,46114.0
2022-06-21 15:00:00,47.2,47.25,47.12,47.22,82378.0,42.3168,42.3616,42.245,42.3347,82378.0
2022-06-21 15:30:00,47.21,47.22,47.04,47.18,328048.0,42.3257,42.3347,42.1733,42.2988,328048.0
2022-06-22 09:30:00,46.61,47.35,46.59,47.13,45413.0,41.7878,42.4512,41.7699,42.254,45413.0
2022-06-22 10:00:00,47.15,47.54,47.01,47.41,90939.0,42.2719,42.6216,42.1464,42.505,90939.0
2022-06-22 10:30:00,47.41,47.76,47.41,47.73,63144.0,42.505,42.8188,42.505,42.7919,63144.0
2022-06-22 11:00:00,47.72,47.86,47.53,47.82,63754.0,42.783,42.9085,42.6126,42.8726,63754.0
2022-06-22 11:30:00,47.82,47.94,47.54,47.54,50982.0,42.8726,42.9802,42.6216,42.6216,50982.0
2022-06-22 12:00:00,47.56,47.79,47.51,47.77,39983.0,42.6395,42.8457,42.5947,42.8278,39983.0
2022-06-22 12:30:00,47.78,47.99,47.78,47.91,23947.0,42.8368,43.025,42.8368,42.9533,23947.0
2022-06-22 13:00:00,47.9,48.04,47.81,48.02,27986.0,42.9443,43.0699,42.8637,43.0519,27986.0
2022-06-22 13:30:00,48.02,48.24,47.85,48.2,50431.0,43.0519,43.2492,42.8995,43.2133,50431.0
2022-06-22 14:00:00,48.22,48.53,48.18,48.45,80731.0,43.2312,43.5092,43.1954,43.4374,80731.0
2022-06-22 14:30:00,48.44,48.63,48.41,48.63,75897.0,43.4285,43.5988,43.4016,43.5988,75897.0
2022-06-22 15:00:00,48.63,48.67,48.33,48.37,80697.0,43.5988,43.6347,43.3299,43.3657,80697.0
2022-06-22 15:30:00,48.37,48.42,48.15,48.16,235277.0,43.3657,43.4105,43.1685,43.1774,235277.0
2022-06-23 09:30:00,48.17,48.56,47.95,48.56,85347.0,43.1864,43.5361,42.9892,43.5361,85347.0
2022-06-23 10:00:00,48.53,48.66,48.15,48.16,33319.0,43.5092,43.6257,43.1685,43.1774,33319.0
2022-06-23 10:30:00,48.19,48.29,48.05,48.12,60589.0,43.2043,43.294,43.0788,43.1416,60589.0
2022-06-23 11:00:00,48.11,48.21,47.97,47.98,32658.0,43.1326,43.2223,43.0071,43.0161,32658.0
2022-06-23 11:30:00,48.01,48.06,47.65,47.67,62987.0,43.043,43.0878,42.7202,42.7381,62987.0
2022-06-23 12:00:00,47.67,47.74,47.5,47.59,31401.0,42.7381,42.8009,42.5857,42.6664,31401.0
2022-06-23 12:30:00,47.6,47.63,47.41,47.48,39148.0,42.6754,42.7023,42.505,42.5678,39148.0
2022-06-23 13:00:00,47.48,47.64,47.42,47.55,51006.0,42.5678,42.7112,42.514,42.6306,51006.0
2022-06-23 13:30:00,47.56,47.69,47.5,47.68,76320.0,42.6395,42.7561,42.5857,42.7471,76320.0
2022-06-23 14:00:00,47.68,47.78,47.49,47.61,65864.0,42.7471,42.8368,42.5768,42.6843,65864.0
2022-06-23 14:30:00,47.61,47.74,47.58,47.64,44402.0,42.6843,42.8009,42.6575,42.7112,44402.0
2022-06-23 15:00:00,47.64,47.76,47.53,47.68,59058.0,42.7112,42.8188,42.6126,42.7471,59058.0
2022-06-23 15:30:00,47.66,48.11,47.66,47.96,306314.0,42.7292,43.1326,42.7292,42.9981,306314.0
2022-06-24 09:30:00,48.71,49.68,48.6,49.3,156232.0,43.6705,44.5402,43.5719,44.1995,156232.0
2022-06-24 10:00:00,49.3,49.73,49.24,49.63,84825.0,44.1995,44.585,44.1457,44.4954,84825.0
2022-06-24 10:30:00,49.65,49.73,49.42,49.47,41986.0,44.5133,44.585,44.3071,44.3519,41986.0
2022-06-24 11:00:00,49.48,49.75,49.43,49.71,65530.0,44.3609,44.6029,44.3161,44.5671,65530.0
2022-06-24 11:30:00,49.72,49.89,49.67,49.69,41716.0,44.5761,44.7285,44.5312,44.5492,41716.0
2022-06-24 12:00:00,49.68,49.86,49.59,49.65,60396.0,44.5402,44.7016,44.4595,44.5133,60396.0
2022-06-24 12:30:00,49.66,49.72,49.41,49.55,94168.0,44.5223,44.5761,44.2981,44.4236,94168.0
2022-06-24 13:00:00,49.55,49.66,49.44,49.57,91766.0,44.4236,44.5223,44.325,44.4416,91766.0
2022-06-24 13:30:00,49.57,49.77,49.53,49.6,41881.0,44.4416,44.6209,44.4057,44.4685,41881.0
2022-06-24 14:00:00,49.63,49.65,49.44,49.54,75201.0,44.4954,44.5133,44.325,44.4147,75201.0
2022-06-24 14:30:00,49.53,49.58,49.44,49.49,43944.0,44.4057,44.4505,44.325,44.3698,43944.0
2022-06-24 15:00:00,49.49,49.54,49.38,49.39,57582.0,44.3698,44.4147,44.2712,44.2802,57582.0
2022-06-24 15:30:00,49.38,49.58,49.37,49.49,267383.0,44.2712,44.4505,44.2623,44.3698,267383.0
2022-06-27 09:30:00,49.47,49.72,49.3,49.31,74854.0,44.3519,44.5761,44.1995,44.2085,74854.0
2022-06-27 10:00:00,49.3,49.97,49.3,49.93,44999.0,44.1995,44.8002,44.1995,44.7643,44999.0
2022-06-27 10:30:00,49.9,50.31,49.89,50.21,55464.0,44.7374,45.105,44.7285,45.0154,55464.0
2022-06-27 11:00:00,50.22,50.44,50.19,50.42,49678.0,45.0243,45.2216,44.9974,45.2036,49678.0
2022-06-27 11:30:00,50.41,50.53,50.33,50.42,59782.0,45.1947,45.3023,45.1229,45.2036,59782.0
2022-06-27 12:00:00,50.42,50.43,50.19,50.22,30940.0,45.2036,45.2126,44.9974,45.0243,30940.0
2022-06-27 12:30:00,50.2,50.41,50.16,50.28,42989.0,45.0064,45.1947,44.9705,45.0781,42989.0
2022-06-27 13:00:00,50.3,50.31,50.1,50.19,29600.0,45.096,45.105,44.9167,44.9974,29600.0
2022-06-27 13:30:00,50.17,50.22,50.04,50.17,42975.0,44.9795,45.0243,44.8629,44.9795,42975.0
2022-06-27 14:00:00,50.19,50.43,50.11,50.36,35444.0,44.9974,45.2126,44.9257,45.1498,35444.0
2022-06-27 14:30:00,50.34,50.53,50.32,50.43,43855.0,45.1319,45.3023,45.114,45.2126,43855.0
2022-06-27 15:00:00,50.43,50.45,50.23,50.38,42695.0,45.2126,45.2305,45.0333,45.1678,42695.0
2022-06-27 15:30:00,50.37,50.45,50.21,50.34,163822.0,45.1588,45.2305,45.0154,45.1319,163822.0
2022-06-28 09:30:00,50.58,50.75,50.35,50.55,64183.0,45.3471,45.4995,45.1409,45.3202,64183.0
2022-06-28 10:00:00,50.53,50.55,50.35,50.35,63553.0,45.3023,45.3202,45.1409,45.1409,63553.0
2022-06-28 10:30:00,50.33,50.33,49.8,49.93,66680.0,45.1229,45.1229,44.6478,44.7643,66680.0
2022-06-28 11:00:00,49.92,50.0,49.48,49.51,37669.0,44.7554,44.8271,44.3609,44.3878,37669.0
2022-06-28 11:30:00,49.49,49.52,49.21,49.28,27243.0,44.3698,44.3967,44.1188,44.1816,27243.0
2022-06-28 12:00:00,49.28,49.56,49.2,49.55,31284.0,44.1816,44.4326,44.1099,44.4236,31284.0
2022-06-28 12:30:00,49.55,49.7,49.49,49.57,29336.0,44.4236,44.5581,44.3698,44.4416,29336.0
2022-06-28 13:00:00,49.55,49.58,49.35,49.55,17531.0,44.4236,44.4505,44.2443,44.4236,17531.0
2022-06-28 13:30:00,49.56,49.56,49.46,49.51,17345.0,44.4326,44.4326,44.343,44.3878,17345.0
2022-06-28 14:00:00,49.49,49.57,49.14,49.24,29046.0,44.3698,44.4416,44.0561,44.1457,29046.0
2022-06-28 14:30:00,49.23,49.3,49.1,49.25,25074.0,44.1367,44.1995,44.0202,44.1547,25074.0
2022-06-28 15:00:00,49.24,49.4,49.21,49.31,31926.0,44.1457,44.2892,44.1188,44.2085,31926.0
2022-06-28 15:30:00,49.29,49.33,49.09,49.14,134676.0,44.1905,44.2264,44.0112,44.0561,134676.0
2022-06-29 09:30:00,48.85,49.12,48.5,48.8,72049.0,43.7961,44.0381,43.4823,43.7512,72049.0
2022-06-29 10:00:00,48.84,49.15,48.77,48.99,34599.0,43.7871,44.065,43.7243,43.9216,34599.0
2022-06-29 10:30:00,49.01,49.11,48.57,48.59,105606.0,43.9395,44.0292,43.545,43.563,105606.0
2022-06-29 11:00:00,48.6,48.8,48.33,48.33,46968.0,43.5719,43.7512,43.3299,43.3299,46968.0
2022-06-29 11:30:00,48.31,48.46,48.25,48.33,45157.0,43.3119,43.4464,43.2581,43.3299,45157.0
2022-06-29 12:00:00,48.35,48.35,48.04,48.17,44401.0,43.3478,43.3478,43.0699,43.1864,44401.0
2022-06-29 12:30:00,48.15,48.37,48.15,48.31,44034.0,43.1685,43.3657,43.1685,43.3119,44034.0
2022-06-29 13:00:00,48.31,48.31,47.99,48.12,58709.0,43.3119,43.3119,43.025,43.1416,58709.0
2022-06-29 13:30:00,48.11,48.13,47.99,48.09,44530.0,43.1326,43.1506,43.025,43.1147,44530.0
2022-06-29 14:00:00,48.08,48.19,48.05,48.14,52703.0,43.1057,43.2043,43.0788,43.1595,52703.0
2022-06-29 14:30:00,48.16,48.18,48.0,48.09,42941.0,43.1774,43.1954,43.034,43.1147,42941.0
2022-06-29 15:00:00,48.09,48.22,48.0,48.21,62771.0,43.1147,43.2312,43.034,43.2223,62771.0
2022-06-29 15:30:00,48.21,48.23,47.98,48.18,264500.0,43.2223,43.2402,43.0161,43.1954,264500.0
2022-06-30 09:30:00,47.93,48.32,47.5,48.09,83548.0,42.9712,43.3209,42.5857,43.1147,83548.0
2022-06-30 10:00:00,48.09,48.5,47.92,48.38,41067.0,43.1147,43.4823,42.9623,43.3747,41067.0
2022-06-30 10:30:00,48.38,48.81,48.37,48.77,35362.0,43.3747,43.7602,43.3657,43.7243,35362.0
2022-06-30 11:00:00,48.77,49.05,48.73,49.0,47955.0,43.7243,43.9754,43.6885,43.9305,47955.0
2022-06-30 11:30:00,49.0,49.2,48.76,49.18,42943.0,43.9305,44.1099,43.7154,44.0919,42943.0
2022-06-30 12:00:00,49.14,49.27,49.02,49.19,43733.0,44.0561,44.1726,43.9485,44.1009,43733.0
2022-06-30 12:30:00,49.21,49.27,49.0,49.27,58029.0,44.1188,44.1726,43.9305,44.1726,58029.0
2022-06-30 13:00:00,49.29,49.39,48.82,49.02,76686.0,44.1905,44.2802,43.7692,43.9485,76686.0
2022-06-30 13:30:00,49.02,49.2,49.0,49.07,39794.0,43.9485,44.1099,43.9305,43.9933,39794.0
2022-06-30 14:00:00,49.06,49.08,48.73,48.85,34456.0,43.9843,44.0023,43.6885,43.7961,34456.0
2022-06-30 14:30:00,48.85,48.87,48.59,48.69,55883.0,43.7961,43.814,43.563,43.6526,55883.0
2022-06-30 15:00:00,48.7,48.72,48.34,48.5,57862.0,43.6616,43.6795,43.3388,43.4823,57862.0
2022-06-30 15:30:00,48.5,48.71,48.38,48.69,202065.0,43.4823,43.6705,43.3747,43.6526,202065.0
2022-07-01 09:30:00,48.67,49.18,48.61,49.08,104937.0,43.6347,44.0919,43.5809,44.0023,104937.0
2022-07-01 10:00:00,49.1,49.24,48.9,49.21,50377.0,44.0202,44.1457,43.8409,44.1188,50377.0
2022-07-01 10:30:00,49.18,49.31,49.05,49.18,57557.0,44.0919,44.2085,43.9754,44.0919,57557.0
2022-07-01 11:00:00,49.19,49.33,48.96,48.96,52555.0,44.1009,44.2264,43.8947,43.8947,52555.0
2022-07-01 11:30:00,48.95,49.13,48.84,48.87,22879.0,43.8857,44.0471,43.7871,43.814,22879.0
2022-07-01 12:00:00,48.87,49.08,48.8,49.05,31735.0,43.814,44.0023,43.7512,43.9754,31735.0
2022-07-01 12:30:00,49.05,49.13,48.87,48.87,49804.0,43.9754,44.0471,43.814,43.814,49804.0
2022-07-01 13:00:00,48.92,49.06,48.88,49.05,19657.0,43.8588,43.9843,43.823,43.9754,19657.0
2022-07-01 13:30:00,49.06,49.24,49.04,49.18,36181.0,43.9843,44.1457,43.9664,44.0919,36181.0
2022-07-01 14:00:00,49.19,49.51,49.19,49.4,33574.0,44.1009,44.3878,44.1009,44.2892,33574.0
2022-07-01 14:30:00,49.44,49.57,49.35,49.42,35212.0,44.325,44.4416,44.2443,44.3071,35212.0
2022-07-01 15:00:00,49.41,49.42,49.27,49.31,49015.0,44.2981,44.3071,44.1726,44.2085,49015.0
2022-07-01 15:30:00,49.31,49.58,49.29,49.3,271811.0,44.2085,44.4505,44.1905,44.1995,271811.0
2022-07-05 09:30:00,48.77,48.89,47.78,47.78,58035.0,43.7243,43.8319,42.8368,42.8368,58035.0
2022-07-05 10:00:00,47.76,48.17,47.75,47.95,27850.0,42.8188,43.1864,42.8099,42.9892,27850.0
2022-07-05 10:30:00,47.98,48.05,47.61,47.66,27108.0,43.0161,43.0788,42.6843,42.7292,27108.0
2022-07-05 11:00:00,47.62,47.69,47.45,47.65,41922.0,42.6933,42.7561,42.5409,42.7202,41922.0
2022-07-05 11:30:00,47.62,47.93,47.58,47.88,22324.0,42.6933,42.9712,42.6575,42.9264,22324.0
2022-07-05 12:00:00,47.9,48.03,47.81,47.97,18312.0,42.9443,43.0609,42.8637,43.0071,18312.0
2022-07-05 12:30:00,47.98,48.02,47.84,47.89,15228.0,43.0161,43.0519,42.8906,42.9354,15228.0
2022-07-05 13:00:00,47.91,48.02,47.85,47.95,29671.0,42.9533,43.0519,42.8995,42.9892,29671.0
2022-07-05 13:30:00,47.93,48.1,47.89,48.07,19961.0,42.9712,43.1237,42.9354,43.0968,19961.0
2022-07-05 14:00:00,48.07,48.34,48.05,48.34,28108.0,43.0968,43.3388,43.0788,43.3388,28108.0
2022-07-05 14:30:00,48.35,48.39,48.3,48.33,25613.0,43.3478,43.3837,43.303,43.3299,25613.0
2022-07-05 15:00:00,48.33,48.59,48.3,48.53,45227.0,43.3299,43.563,43.303,43.5092,45227.0
2022-07-05 15:30:00,48.56,48.81,48.48,48.81,137987.0,43.5361,43.7602,43.4643,43.7602,137987.0
2022-07-06 09:30:00,48.97,49.67,48.97,49.22,115001.0,43.9036,44.5312,43.9036,44.1278,115001.0
2022-07-06 10:00:00,49.2,49.42,48.92,49.0,35031.0,44.1099,44.3071,43.8588,43.9305,35031.0
2022-07-06 10:30:00,49.0,49.01,48.6,48.64,55099.0,43.9305,43.9395,43.5719,43.6078,55099.0
2022-07-06 11:00:00,48.61,48.63,48.35,48.51,37989.0,43.5809,43.5988,43.3478,43.4912,37989.0
2022-07-06 11:30:00,48.53,48.68,48.4,48.66,28217.0,43.5092,43.6436,43.3926,43.6257,28217.0
2022-07-06 12:00:00,48.67,48.67,48.39,48.61,27146.0,43.6347,43.6347,43.3837,43.5809,27146.0
2022-07-06 12:30:00,48.58,48.77,48.57,48.73,20897.0,43.554,43.7243,43.545,43.6885,20897.0
2022-07-06 13:00:00,48.75,48.91,48.68,48.69,25438.0,43.7064,43.8499,43.6436,43.6526,25438.0
2022-07-06 13:30:00,48.7,48.87,48.69,48.84,15309.0,43.6616,43.814,43.6526,43.7871,15309.0
2022-07-06 14:00:00,48.83,48.96,48.68,48.94,29809.0,43.7781,43.8947,43.6436,43.8767,29809.0
2022-07-06 14:30:00,48.97,49.1,48.87,48.98,38646.0,43.9036,44.0202,43.814,43.9126,38646.0
2022-07-06 15:00:00,48.99,49.03,48.88,49.0,64007.0,43.9216,43.9574,43.823,43.9305,64007.0
2022-07-06 15:30:00,48.99,49.06,48.68,48.77,183776.0,43.9216,43.9843,43.6436,43.7243,183776.0
2022-07-07 09:30:00,49.07,49.58,49.07,49.25,52529.0,43.9933,44.4505,43.9933,44.1547,52529.0
2022-07-07 10:00:00,49.26,49.57,49.2,49.44,47772.0,44.1636,44.4416,44.1099,44.325,47772.0
2022-07-07 10:30:00,49.45,49.72,49.33,49.65,134259.0,44.334,44.5761,44.2264,44.5133,134259.0
2022-07-07 11:00:00,49.63,49.81,49.41,49.53,67028.0,44.4954,44.6567,44.2981,44.4057,67028.0
2022-07-07 11:30:00,49.53,49.57,49.43,49.53,74238.0,44.4057,44.4416,44.3161,44.4057,74238.0
2022-07-07 12:00:00,49.52,49.55,49.41,49.48,31131.0,44.3967,44.4236,44.2981,44.3609,31131.0
2022-07-07 12:30:00,49.5,49.52,49.37,49.47,42011.0,44.3788,44.3967,44.2623,44.3519,42011.0
2022-07-07 13:00:00,49.47,49.51,49.4,49.45,34335.0,44.3519,44.3878,44.2892,44.334,34335.0
2022-07-07 13:30:00,49.45,49.48,49.35,49.35,39474.0,44.334,44.3609,44.2443,44.2443,39474.0
2022-07-07 14:00:00,49.34,49.39,49.22,49.27,38710.0,44.2354,44.2802,44.1278,44.1726,38710.0
2022-07-07 14:30:00,49.27,49.28,49.09,49.13,37124.0,44.1726,44.1816,44.0112,44.0471,37124.0
2022-07-07 15:00:00,49.14,49.21,49.06,49.07,44147.0,44.0561,44.1188,43.9843,43.9933,44147.0
2022-07-07 15:30:00,49.06,49.19,48.93,48.99,135132.0,43.9843,44.1009,43.8678,43.9216,135132.0
2022-07-08 09:30:00,49.0,49.02,48.67,48.73,28779.0,43.9305,43.9485,43.6347,43.6885,28779.0
2022-07-08 10:00:00,48.73,49.11,48.55,49.01,38853.0,43.6885,44.0292,43.5271,43.9395,38853.0
2022-07-08 10:30:00,49.05,49.24,48.88,48.88,47843.0,43.9754,44.1457,43.823,43.823,47843.0
2022-07-08 11:00:00,48.9,49.17,48.84,49.01,38364.0,43.8409,44.083,43.7871,43.9395,38364.0
2022-07-08 11:30:00,49.0,49.27,48.98,49.22,29548.0,43.9305,44.1726,43.9126,44.1278,29548.0
2022-07-08 12:00:00,49.2,49.21,48.96,49.0,18513.0,44.1099,44.1188,43.8947,43.9305,18513.0
2022-07-08 12:30:00,49.02,49.03,48.85,48.85,33799.0,43.9485,43.9574,43.7961,43.7961,33799.0
2022-07-08 13:00:00,48.86,48.9,48.74,48.89,14021.0,43.805,43.8409,43.6974,43.8319,14021.0
2022-07-08 13:30:00,48.87,48.93,48.78,48.84,23171.0,43.814,43.8678,43.7333,43.7871,23171.0
2022-07-08 14:00:00,48.87,48.95,48.81,48.95,13880.0,43.814,43.8857,43.7602,43.8857,13880.0
2022-07-08 14:30:00,48.93,49.03,48.91,49.01,16190.0,43.8678,43.9574,43.8499,43.9395,16190.0
2022-07-08 15:00:00,49.01,49.11,48.89,48.92,25941.0,43.9395,44.0292,43.8319,43.8588,25941.0
2022-07-08 15:30:00,48.92,48.93,48.63,48.69,227912.0,43.8588,43.8678,43.5988,43.6526,227912.0
2022-07-11 09:30:00,48.5,48.7,48.22,48.28,40216.0,43.4823,43.6616,43.2312,43.285,40216.0
2022-07-11 10:00:00,48.28,48.35,48.06,48.11,25666.0,43.285,43.3478,43.0878,43.1326,25666.0
2022-07-11 10:30:00,48.12,48.4,48.1,48.34,30015.0,43.1416,43.3926,43.1237,43.3388,30015.0
2022-07-11 11:00:00,48.33,48.46,48.25,48.39,50094.0,43.3299,43.4464,43.2581,43.3837,50094.0
2022-07-11 11:30:00,48.39,48.4,48.18,48.18,24344.0,43.3837,43.3926,43.1954,43.1954,24344.0
2022-07-11 12:00:00,48.19,48.23,48.12,48.14,9151.0,43.2043,43.2402,43.1416,43.1595,9151.0
2022-07-11 12:30:00,48.12,48.25,48.09,48.22,16491.0,43.1416,43.2581,43.1147,43.2312,16491.0
2022-07-11 13:00:00,48.23,48.34,48.21,48.31,18097.0,43.2402,43.3388,43.2223,43.3119,18097.0
2022-07-11 13:30:00,48.33,48.39,48.3,48.38,17837.0,43.3299,43.3837,43.303,43.3747,17837.0
2022-07-11 14:00:00,48.34,48.37,48.19,48.21,17222.0,43.3388,43.3657,43.2043,43.2223,17222.0
2022-07-11 14:30:00,48.2,48.28,48.14,48.19,26155.0,43.2133,43.285,43.1595,43.2043,26155.0
2022-07-11 15:00:00,48.18,48.21,48.09,48.12,23222.0,43.1954,43.2223,43.1147,43.1416,23222.0
2022-07-11 15:30:00,48.12,48.13,47.98,48.06,188646.0,43.1416,43.1506,43.0161,43.0878,188646.0
2022-07-12 09:30:00,47.82,48.35,47.71,48.18,41645.0,42.8726,43.3478,42.774,43.1954,41645.0
2022-07-12 10:00:00,48.18,48.18,47.78,47.8,28576.0,43.1954,43.1954,42.8368,42.8547,28576.0
2022-07-12 10:30:00,47.8,48.04,47.8,48.03,37392.0,42.8547,43.0699,42.8547,43.0609,37392.0
2022-07-12 11:00:00,48.03,48.05,47.9,48.02,79228.0,43.0609,43.0788,42.9443,43.0519,79228.0
2022-07-12 11:30:00,48.03,48.08,47.68,47.82,54234.0,43.0609,43.1057,42.7471,42.8726,54234.0
2022-07-12 12:00:00,47.83,47.93,47.8,47.9,23101.0,42.8816,42.9712,42.8547,42.9443,23101.0
2022-07-12 12:30:00,47.93,48.1,47.88,48.09,33478.0,42.9712,43.1237,42.9264,43.1147,33478.0
2022-07-12 13:00:00,48.07,48.11,47.86,47.94,34306.0,43.0968,43.1326,42.9085,42.9802,34306.0
2022-07-12 13:30:00,47.96,48.06,47.93,47.99,57764.0,42.9981,43.0878,42.9712,43.025,57764.0
2022-07-12 14:00:00,48.0,48.05,47.92,47.98,34121.0,43.034,43.0788,42.9623,43.0161,34121.0
2022-07-12 14:30:00,47.99,48.01,47.87,47.89,31720.0,43.025,43.043,42.9174,42.9354,31720.0
2022-07-12 15:00:00,47.87,47.87,47.37,47.41,116757.0,42.9174,42.9174,42.4692,42.505,116757.0
2022-07-12 15:30:00,47.39,47.69,47.24,47.68,191103.0,42.4871,42.7561,42.3526,42.7471,191103.0
2022-07-13 09:30:00,47.06,47.58,47.05,47.26,86682.0,42.1913,42.6575,42.1823,42.3706,86682.0
2022-07-13 10:00:00,47.24,47.24,46.89,47.12,78898.0,42.3526,42.3526,42.0388,42.245,78898.0
2022-07-13 10:30:00,47.11,47.39,47.1,47.38,79478.0,42.2361,42.4871,42.2271,42.4781,79478.0
2022-07-13 11:00:00,47.38,47.58,47.33,47.35,59917.0,42.4781,42.6575,42.4333,42.4512,59917.0
2022-07-13 11:30:00,47.36,47.45,47.25,47.34,32942.0,42.4602,42.5409,42.3616,42.4423,32942.0
2022-07-13 12:00:00,47.36,47.46,47.31,47.45,43321.0,42.4602,42.5499,42.4154,42.5409,43321.0
2022-07-13 12:30:00,47.47,47.54,47.42,47.49,88701.0,42.5588,42.6216,42.514,42.5768,88701.0
2022-07-13 13:00:00,47.49,47.65,47.41,47.46,34170.0,42.5768,42.7202,42.505,42.5499,34170.0
2022-07-13 13:30:00,47.46,47.6,47.41,47.52,31233.0,42.5499,42.6754,42.505,42.6037,31233.0
2022-07-13 14:00:00,47.5,47.5,47.18,47.37,22116.0,42.5857,42.5857,42.2988,42.4692,22116.0
2022-07-13 14:30:00,47.37,47.44,47.25,47.38,21836.0,42.4692,42.5319,42.3616,42.4781,21836.0
2022-07-13 15:00:00,47.38,47.41,47.3,47.35,23109.0,42.4781,42.505,42.4064,42.4512,23109.0
2022-07-13 15:30:00,47.34,47.34,47.14,47.14,150787.0,42.4423,42.4423,42.263,42.263,150787.0
2022-07-14 09:30:00,46.16,46.42,45.9,46.25,103913.0,41.3844,41.6175,41.1513,41.4651,103913.0
2022-07-14 10:00:00,46.22,46.22,46.05,46.08,32824.0,41.4382,41.4382,41.2857,41.3126,32824.0
2022-07-14 10:30:00,46.09,46.37,46.02,46.19,51954.0,41.3216,41.5726,41.2588,41.4113,51954.0
2022-07-14 11:00:00,46.2,46.46,46.18,46.46,50544.0,41.4202,41.6533,41.4023,41.6533,50544.0
2022-07-14 11:30:00,46.46,46.6,46.36,46.5,45335.0,41.6533,41.7788,41.5637,41.6892,45335.0
2022-07-14 12:00:00,46.51,46.52,46.17,46.18,21130.0,41.6982,41.7071,41.3933,41.4023,21130.0
2022-07-14 12:30:00,46.18,46.23,45.95,46.01,37767.0,41.4023,41.4471,41.1961,41.2499,37767.0
2022-07-14 13:00:00,45.99,46.2,45.0,45.97,2286202.0,41.232,41.4202,40.3444,41.214,2286202.0
2022-07-14 13:30:00,45.97,45.97,45.68,45.81,84767.0,41.214,41.214,40.954,41.0706,84767.0
2022-07-14 14:00:00,45.81,45.81,45.49,45.59,209303.0,41.0706,41.0706,40.7837,40.8733,209303.0
2022-07-14 14:30:00,45.57,45.66,45.23,45.26,151847.0,40.8554,40.9361,40.5506,40.5775,151847.0
2022-07-14 15:00:00,45.26,45.28,44.96,44.98,258068.0,40.5775,40.5954,40.3085,40.3264,258068.0
2022-07-14 15:30:00,44.98,45.02,44.64,44.7,491437.0,40.3264,40.3623,40.0216,40.0754,491437.0
2022-07-15 09:30:00,45.44,45.51,44.87,45.11,123330.0,40.7389,40.8016,40.2278,40.443,123330.0
2022-07-15 10:00:00,45.14,45.24,44.86,45.13,96654.0,40.4699,40.5595,40.2189,40.4609,96654.0
2022-07-15 10:30:00,45.14,45.31,45.1,45.19,70515.0,40.4699,40.6223,40.434,40.5147,70515.0
2022-07-15 11:00:00,45.19,45.25,45.11,45.15,115428.0,40.5147,40.5685,40.443,40.4789,115428.0
2022-07-15 11:30:00,45.15,45.24,45.01,45.02,48167.0,40.4789,40.5595,40.3533,40.3623,48167.0
2022-07-15 12:00:00,45.03,45.09,44.88,44.9,60812.0,40.3713,40.4251,40.2368,40.2547,60812.0
2022-07-15 12:30:00,44.89,44.97,44.77,44.87,95605.0,40.2458,40.3175,40.1382,40.2278,95605.0
2022-07-15 13:00:00,44.87,44.99,44.82,44.9,62184.0,40.2278,40.3354,40.183,40.2547,62184.0
2022-07-15 13:30:00,44.9,44.91,44.61,44.67,90757.0,40.2547,40.2637,39.9947,40.0485,90757.0
2022-07-15 14:00:00,44.67,44.69,44.56,44.62,62633.0,40.0485,40.0664,39.9499,40.0037,62633.0
2022-07-15 14:30:00,44.61,44.79,44.58,44.66,102377.0,39.9947,40.1561,39.9678,40.0396,102377.0
2022-07-15 15:00:00,44.65,44.73,44.57,44.63,86838.0,40.0306,40.1023,39.9589,40.0127,86838.0
2022-07-15 15:30:00,44.63,44.86,44.52,44.83,481116.0,40.0127,40.2189,39.914,40.192,481116.0
2022-07-18 09:30:00,45.31,45.49,45.07,45.4,66534.0,40.6223,40.7837,40.4071,40.703,66534.0
2022-07-18 10:00:00,45.42,45.94,45.35,45.9,59468.0,40.7209,41.1871,40.6582,41.1513,59468.0
2022-07-18 10:30:00,45.89,45.99,45.8,45.84,111764.0,41.1423,41.232,41.0616,41.0975,111764.0
2022-07-18 11:00:00,45.83,46.07,45.8,46.0,53832.0,41.0885,41.3037,41.0616,41.2409,53832.0
2022-07-18 11:30:00,46.02,46.07,45.72,45.74,103767.0,41.2588,41.3037,40.9899,41.0078,103767.0
2022-07-18 12:00:00,45.76,45.89,45.7,45.76,43440.0,41.0257,41.1423,40.972,41.0257,43440.0
2022-07-18 12:30:00,45.77,46.09,45.76,46.01,65786.0,41.0347,41.3216,41.0257,41.2499,65786.0
2022-07-18 13:00:00,46.01,46.11,45.82,45.96,55159.0,41.2499,41.3395,41.0795,41.2051,55159.0
2022-07-18 13:30:00,45.97,46.07,45.77,45.79,87861.0,41.214,41.3037,41.0347,41.0526,87861.0
2022-07-18 14:00:00,45.78,45.82,45.52,45.55,57726.0,41.0437,41.0795,40.8106,40.8375,57726.0
2022-07-18 14:30:00,45.55,45.57,45.31,45.39,48772.0,40.8375,40.8554,40.6223,40.694,48772.0
2022-07-18 15:00:00,45.39,45.56,45.39,45.45,68804.0,40.694,40.8464,40.694,40.7478,68804.0
2022-07-18 15:30:00,45.43,45.46,45.22,45.36,319035.0,40.7299,40.7568,40.5416,40.6671,319035.0
2022-07-19 09:30:00,45.8,45.8,45.44,45.53,43660.0,41.0616,41.0616,40.7389,40.8195,43660.0
2022-07-19 10:00:00,45.54,45.72,45.48,45.58,30772.0,40.8285,40.9899,40.7747,40.8644,30772.0
2022-07-19 10:30:00,45.59,45.79,45.59,45.73,56616.0,40.8733,41.0526,40.8733,40.9989,56616.0
2022-07-19 11:00:00,45.7,45.79,45.65,45.72,30453.0,40.972,41.0526,40.9271,40.9899,30453.0
2022-07-19 11:30:00,45.71,45.99,45.65,45.97,36274.0,40.9809,41.232,40.9271,41.214,36274.0
2022-07-19 12:00:00,45.97,46.04,45.86,45.97,31705.0,41.214,41.2768,41.1154,41.214,31705.0
2022-07-19 12:30:00,45.98,46.1,45.97,46.02,40997.0,41.223,41.3306,41.214,41.2588,40997.0
2022-07-19 13:00:00,46.02,46.1,45.99,46.05,32089.0,41.2588,41.3306,41.232,41.2857,32089.0
2022-07-19 13:30:00,46.05,46.19,46.03,46.18,36448.0,41.2857,41.4113,41.2678,41.4023,36448.0
2022-07-19 14:00:00,46.19,46.32,46.17,46.23,54155.0,41.4113,41.5278,41.3933,41.4471,54155.0
2022-07-19 14:30:00,46.26,46.4,46.24,46.35,39157.0,41.474,41.5995,41.4561,41.5547,39157.0
2022-07-19 15:00:00,46.35,46.51,46.33,46.39,87705.0,41.5547,41.6982,41.5368,41.5906,87705.0
2022-07-19 15:30:00,46.39,46.54,46.33,46.4,264144.0,41.5906,41.725,41.5368,41.5995,264144.0
2022-07-20 09:30:00,46.28,46.58,46.19,46.37,40622.0,41.4919,41.7609,41.4113,41.5726,40622.0
2022-07-20 10:00:00,46.38,46.86,46.35,46.83,26252.0,41.5816,42.0119,41.5547,41.985,26252.0
2022-07-20 10:30:00,46.81,47.14,46.73,47.09,42637.0,41.9671,42.263,41.8954,42.2181,42637.0
2022-07-20 11:00:00,47.07,47.07,46.78,46.9,82075.0,42.2002,42.2002,41.9402,42.0478,82075.0
2022-07-20 11:30:00,46.89,47.15,46.84,47.12,60601.0,42.0388,42.2719,41.994,42.245,60601.0
2022-07-20 12:00:00,47.12,47.17,46.99,46.99,28303.0,42.245,42.2899,42.1285,42.1285,28303.0
2022-07-20 12:30:00,46.99,47.06,46.72,46.86,101926.0,42.1285,42.1913,41.8864,42.0119,101926.0
2022-07-20 13:00:00,46.84,46.87,46.51,46.56,50011.0,41.994,42.0209,41.6982,41.743,50011.0
2022-07-20 13:30:00,46.58,46.63,46.33,46.48,43854.0,41.7609,41.8057,41.5368,41.6713,43854.0
2022-07-20 14:00:00,46.48,46.61,46.4,46.58,106849.0,41.6713,41.7878,41.5995,41.7609,106849.0
2022-07-20 14:30:00,46.58,46.73,46.54,46.68,36429.0,41.7609,41.8954,41.725,41.8506,36429.0
2022-07-20 15:00:00,46.69,46.76,46.57,46.63,54161.0,41.8595,41.9223,41.7519,41.8057,54161.0
2022-07-20 15:30:00,46.63,46.63,46.29,46.31,282260.0,41.8057,41.8057,41.5009,41.5188,282260.0
2022-07-21 09:30:00,46.47,46.78,46.34,46.44,53795.0,41.6623,41.9402,41.5457,41.6354,53795.0
2022-07-21 10:00:00,46.45,46.57,46.1,46.15,30076.0,41.6444,41.7519,41.3306,41.3754,30076.0
2022-07-21 10:30:00,46.17,46.61,46.17,46.61,42712.0,41.3933,41.7878,41.3933,41.7878,42712.0
2022-07-21 11:00:00,46.6,47.0,46.59,46.92,209944.0,41.7788,42.1375,41.7699,42.0657,209944.0
2022-07-21 11:30:00,46.91,47.14,46.88,47.12,49271.0,42.0568,42.263,42.0299,42.245,49271.0
2022-07-21 12:00:00,47.12,47.43,47.08,47.41,52832.0,42.245,42.523,42.2092,42.505,52832.0
2022-07-21 12:30:00,47.41,47.42,47.3,47.33,36518.0,42.505,42.514,42.4064,42.4333,36518.0
2022-07-21 13:00:00,47.32,47.41,47.19,47.24,33400.0,42.4244,42.505,42.3078,42.3526,33400.0
2022-07-21 13:30:00,47.22,47.31,47.05,47.13,57818.0,42.3347,42.4154,42.1823,42.254,57818.0
2022-07-21 14:00:00,47.12,47.16,47.04,47.13,43953.0,42.245,42.2809,42.1733,42.254,43953.0
2022-07-21 14:30:00,47.12,47.2,47.09,47.09,35728.0,42.245,42.3168,42.2181,42.2181,35728.0
2022-07-21 15:00:00,47.09,47.28,47.09,47.24,71130.0,42.2181,42.3885,42.2181,42.3526,71130.0
2022-07-21 15:30:00,47.25,47.36,47.14,47.26,325056.0,42.3616,42.4602,42.263,42.3706,325056.0
2022-07-22 09:30:00,47.65,47.82,47.39,47.65,46324.0,42.7202,42.8726,42.4871,42.7202,46324.0
2022-07-22 10:00:00,47.64,47.64,47.3,47.41,44620.0,42.7112,42.7112,42.4064,42.505,44620.0
2022-07-22 10:30:00,47.43,47.49,47.32,47.35,48549.0,42.523,42.5768,42.4244,42.4512,48549.0
2022-07-22 11:00:00,47.36,47.41,47.19,47.29,43137.0,42.4602,42.505,42.3078,42.3975,43137.0
2022-07-22 11:30:00,47.28,47.43,47.22,47.37,44753.0,42.3885,42.523,42.3347,42.4692,44753.0
2022-07-22 12:00:00,47.38,47.43,47.27,47.37,27138.0,42.4781,42.523,42.3795,42.4692,27138.0
2022-07-22 12:30:00,47.38,47.45,47.34,47.4,42148.0,42.4781,42.5409,42.4423,42.4961,42148.0
2022-07-22 13:00:00,47.39,47.45,47.31,47.36,21472.0,42.4871,42.5409,42.4154,42.4602,21472.0
2022-07-22 13:30:00,47.35,47.35,47.19,47.24,27553.0,42.4512,42.4512,42.3078,42.3526,27553.0
2022-07-22 14:00:00,47.24,47.24,47.04,47.11,21436.0,42.3526,42.3526,42.1733,42.2361,21436.0
2022-07-22 14:30:00,47.11,47.11,47.02,47.08,30481.0,42.2361,42.2361,42.1554,42.2092,30481.0
2022-07-22 15:00:00,47.06,47.21,47.06,47.18,67371.0,42.1913,42.3257,42.1913,42.2988,67371.0
2022-07-22 15:30:00,47.17,47.39,47.0,47.38,325467.0,42.2899,42.4871,42.1375,42.4781,325467.0
2022-07-25 09:30:00,47.38,47.69,47.21,47.55,48511.0,42.4781,42.7561,42.3257,42.6306,48511.0
2022-07-25 10:00:00,47.53,47.53,46.92,46.98,47983.0,42.6126,42.6126,42.0657,42.1195,47983.0
2022-07-25 10:30:00,46.99,47.3,46.9,47.2,51001.0,42.1285,42.4064,42.0478,42.3168,51001.0
2022-07-25 11:00:00,47.2,47.38,47.15,47.28,57613.0,42.3168,42.4781,42.2719,42.3885,57613.0
2022-07-25 11:30:00,47.28,47.32,47.21,47.27,30934.0,42.3885,42.4244,42.3257,42.3795,30934.0
2022-07-25 12:00:00,47.27,47.27,47.1,47.13,36854.0,42.3795,42.3795,42.2271,42.254,36854.0
2022-07-25 12:30:00,47.14,47.19,47.0,47.05,55062.0,42.263,42.3078,42.1375,42.1823,55062.0
2022-07-25 13:00:00,47.04,47.15,46.95,46.95,29464.0,42.1733,42.2719,42.0926,42.0926,29464.0
2022-07-25 13:30:00,46.96,47.17,46.91,47.03,51041.0,42.1016,42.2899,42.0568,42.1644,51041.0
2022-07-25 14:00:00,47.03,47.13,46.94,46.96,53244.0,42.1644,42.254,42.0837,42.1016,53244.0
2022-07-25 14:30:00,46.95,47.0,46.87,46.88,72109.0,42.0926,42.1375,42.0209,42.0299,72109.0
2022-07-25 15:00:00,46.88,47.0,46.84,46.92,83427.0,42.0299,42.1375,41.994,42.0657,83427.0
2022-07-25 15:30:00,46.92,47.04,46.82,46.97,331024.0,42.0657,42.1733,41.9761,42.1106,331024.0
2022-07-26 09:30:00,47.0,47.15,46.89,47.09,67325.0,42.1375,42.2719,42.0388,42.2181,67325.0
2022-07-26 10:00:00,47.12,47.18,46.98,47.12,74141.0,42.245,42.2988,42.1195,42.245,74141.0
2022-07-26 10:30:00,47.13,47.28,46.95,47.15,140689.0,42.254,42.3885,42.0926,42.2719,140689.0
2022-07-26 11:00:00,47.16,47.18,47.01,47.02,49467.0,42.2809,42.2988,42.1464,42.1554,49467.0
2022-07-26 11:30:00,47.02,47.05,46.77,46.8,44376.0,42.1554,42.1823,41.9313,41.9582,44376.0
2022-07-26 12:00:00,46.8,46.84,46.65,46.8,44515.0,41.9582,41.994,41.8237,41.9582,44515.0
2022-07-26 12:30:00,46.79,46.9,46.73,46.89,33807.0,41.9492,42.0478,41.8954,42.0388,33807.0
2022-07-26 13:00:00,46.88,46.96,46.75,46.94,67545.0,42.0299,42.1016,41.9133,42.0837,67545.0
2022-07-26 13:30:00,46.95,47.09,46.85,47.08,48551.0,42.0926,42.2181,42.003,42.2092,48551.0
2022-07-26 14:00:00,47.09,47.19,46.92,46.95,72518.0,42.2181,42.3078,42.0657,42.0926,72518.0
2022-07-26 14:30:00,46.94,47.0,46.88,46.99,60994.0,42.0837,42.1375,42.0299,42.1285,60994.0
2022-07-26 15:00:00,46.99,47.0,46.84,46.91,141694.0,42.1285,42.1375,41.994,42.0568,141694.0
2022-07-26 15:30:00,46.92,46.92,46.7,46.81,471501.0,42.0657,42.0657,41.8685,41.9671,471501.0
2022-07-27 09:30:00,46.95,47.23,46.86,46.98,54582.0,42.0926,42.3437,42.0119,42.1195,54582.0
2022-07-27 10:00:00,46.98,47.05,46.69,46.76,29507.0,42.1195,42.1823,41.8595,41.9223,29507.0
2022-07-27 10:30:00,46.74,46.8,46.55,46.6,33360.0,41.9044,41.9582,41.734,41.7788,33360.0
2022-07-27 11:00:00,46.61,46.68,46.55,46.55,35250.0,41.7878,41.8506,41.734,41.734,35250.0
2022-07-27 11:30:00,46.56,46.63,46.5,46.55,27847.0,41.743,41.8057,41.6892,41.734,27847.0
2022-07-27 12:00:00,46.54,46.68,46.51,46.66,23569.0,41.725,41.8506,41.6982,41.8326,23569.0
2022-07-27 12:30:00,46.67,46.8,46.62,46.72,48411.0,41.8416,41.9582,41.7968,41.8864,48411.0
2022-07-27 13:00:00,46.72,46.84,46.7,46.8,45090.0,41.8864,41.994,41.8685,41.9582,45090.0
2022-07-27 13:30:00,46.81,46.98,46.81,46.95,41983.0,41.9671,42.1195,41.9671,42.0926,41983.0
2022-07-27 14:00:00,47.01,47.05,46.73,46.78,35546.0,42.1464,42.1823,41.8954,41.9402,35546.0
2022-07-27 14:30:00,46.75,47.05,46.64,46.83,137529.0,41.9133,42.1823,41.8147,41.985,137529.0
2022-07-27 15:00:00,46.85,47.07,46.79,47.05,117249.0,42.003,42.2002,41.9492,42.1823,117249.0
2022-07-27 15:30:00,47.07,47.2,46.99,47.0,196636.0,42.2002,42.3168,42.1285,42.1375,196636.0
2022-07-28 09:30:00,47.2,47.31,46.95,47.04,64673.0,42.3168,42.4154,42.0926,42.1733,64673.0
2022-07-28 10:00:00,47.05,47.17,46.92,47.02,43052.0,42.1823,42.2899,42.0657,42.1554,43052.0
2022-07-28 10:30:00,47.02,47.91,47.01,47.91,125048.0,42.1554,42.9533,42.1464,42.9533,125048.0
2022-07-28 11:00:00,47.91,48.09,47.81,48.03,70475.0,42.9533,43.1147,42.8637,43.0609,70475.0
2022-07-28 11:30:00,48.04,48.04,47.87,47.91,51956.0,43.0699,43.0699,42.9174,42.9533,51956.0
2022-07-28 12:00:00,47.9,48.03,47.89,48.01,61032.0,42.9443,43.0609,42.9354,43.043,61032.0
2022-07-28 12:30:00,48.01,48.02,47.75,47.96,143052.0,43.043,43.0519,42.8099,42.9981,143052.0
2022-07-28 13:00:00,47.98,48.0,47.83,47.98,42161.0,43.0161,43.034,42.8816,43.0161,42161.0
2022-07-28 13:30:00,48.0,48.03,47.56,47.99,222942.0,43.034,43.0609,42.6395,43.025,222942.0
2022-07-28 14:00:00,47.99,48.03,47.94,47.98,102636.0,43.025,43.0609,42.9802,43.0161,102636.0
2022-07-28 14:30:00,47.98,48.01,47.95,47.98,134670.0,43.0161,43.043,42.9892,43.0161,134670.0
2022-07-28 15:00:00,47.97,47.99,47.81,47.98,82402.0,43.0071,43.025,42.8637,43.0161,82402.0
2022-07-28 15:30:00,47.98,48.07,47.88,47.96,552351.0,43.0161,43.0968,42.9264,42.9981,552351.0
2022-07-29 09:30:00,48.12,48.42,48.04,48.12,82174.0,43.1416,43.4105,43.0699,43.1416,82174.0
2022-07-29 10:00:00,48.1,48.35,48.09,48.31,50001.0,43.1237,43.3478,43.1147,43.3119,50001.0
2022-07-29 10:30:00,48.29,48.3,48.11,48.14,65561.0,43.294,43.303,43.1326,43.1595,65561.0
2022-07-29 11:00:00,48.14,48.32,48.14,48.19,70422.0,43.1595,43.3209,43.1595,43.2043,70422.0
2022-07-29 11:30:00,48.2,48.44,48.15,48.4,60338.0,43.2133,43.4285,43.1685,43.3926,60338.0
2022-07-29 12:00:00,48.41,48.42,48.22,48.26,81601.0,43.4016,43.4105,43.2312,43.2671,81601.0
2022-07-29 12:30:00,48.27,48.47,48.25,48.45,87988.0,43.2761,43.4554,43.2581,43.4374,87988.0
2022-07-29 13:00:00,48.46,48.49,48.32,48.35,56490.0,43.4464,43.4733,43.3209,43.3478,56490.0
2022-07-29 13:30:00,48.34,48.58,48.33,48.45,103250.0,43.3388,43.554,43.3299,43.4374,103250.0
2022-07-29 14:00:00,48.46,48.68,48.35,48.66,99301.0,43.4464,43.6436,43.3478,43.6257,99301.0
2022-07-29 14:30:00,48.68,48.7,48.5,48.6,92087.0,43.6436,43.6616,43.4823,43.5719,92087.0
2022-07-29 15:00:00,48.61,48.67,48.58,48.62,122672.0,43.5809,43.6347,43.554,43.5899,122672.0
2022-07-29 15:30:00,48.62,48.63,48.35,48.47,640013.0,43.5899,43.5988,43.3478,43.4554,640013.0
2022-08-01 09:30:00,48.18,48.47,47.8,48.27,82404.0,43.1954,43.4554,42.8547,43.2761,82404.0
2022-08-01 10:00:00,48.25,48.46,47.91,47.98,70384.0,43.2581,43.4464,42.9533,43.0161,70384.0
2022-08-01 10:30:00,47.98,48.38,47.94,48.22,85711.0,43.0161,43.3747,42.9802,43.2312,85711.0
2022-08-01 11:00:00,48.24,48.39,48.15,48.39,106904.0,43.2492,43.3837,43.1685,43.3837,106904.0
2022-08-01 11:30:00,48.39,48.76,48.38,48.6,78883.0,43.3837,43.7154,43.3747,43.5719,78883.0
2022-08-01 12:00:00,48.6,48.85,48.58,48.78,86416.0,43.5719,43.7961,43.554,43.7333,86416.0
2022-08-01 12:30:00,48.77,48.9,48.73,48.75,80227.0,43.7243,43.8409,43.6885,43.7064,80227.0
2022-08-01 13:00:00,48.76,48.82,48.61,48.65,92544.0,43.7154,43.7692,43.5809,43.6168,92544.0
2022-08-01 13:30:00,48.64,48.76,48.56,48.73,84730.0,43.6078,43.7154,43.5361,43.6885,84730.0
2022-08-01 14:00:00,48.72,48.81,48.57,48.72,82431.0,43.6795,43.7602,43.545,43.6795,82431.0
2022-08-01 14:30:00,48.71,48.8,48.64,48.74,105594.0,43.6705,43.7512,43.6078,43.6974,105594.0
2022-08-01 15:00:00,48.73,48.82,48.59,48.78,261808.0,43.6885,43.7692,43.563,43.7333,261808.0
2022-08-01 15:30:00,48.79,48.97,48.69,48.83,352043.0,43.7423,43.9036,43.6526,43.7781,352043.0
2022-08-02 09:30:00,48.7,48.93,48.24,48.41,53100.0,43.6616,43.8678,43.2492,43.4016,53100.0
2022-08-02 10:00:00,48.39,48.6,48.3,48.56,73495.0,43.3837,43.5719,43.303,43.5361,73495.0
2022-08-02 10:30:00,48.57,48.75,48.42,48.43,79403.0,43.545,43.7064,43.4105,43.4195,79403.0
2022-08-02 11:00:00,48.44,48.51,48.36,48.49,109349.0,43.4285,43.4912,43.3568,43.4733,109349.0
2022-08-02 11:30:00,48.49,48.64,48.46,48.58,54009.0,43.4733,43.6078,43.4464,43.554,54009.0
2022-08-02 12:00:00,48.58,48.76,48.54,48.7,60847.0,43.554,43.7154,43.5181,43.6616,60847.0
2022-08-02 12:30:00,48.71,48.95,48.68,48.89,48840.0,43.6705,43.8857,43.6436,43.8319,48840.0
2022-08-02 13:00:00,48.88,48.98,48.8,48.84,37385.0,43.823,43.9126,43.7512,43.7871,37385.0
2022-08-02 13:30:00,48.82,48.92,48.74,48.9,44422.0,43.7692,43.8588,43.6974,43.8409,44422.0
2022-08-02 14:00:00,48.89,48.91,48.68,48.8,57325.0,43.8319,43.8499,43.6436,43.7512,57325.0
2022-08-02 14:30:00,48.81,48.82,48.56,48.6,72901.0,43.7602,43.7692,43.5361,43.5719,72901.0
2022-08-02 15:00:00,48.61,48.66,48.52,48.64,78607.0,43.5809,43.6257,43.5002,43.6078,78607.0
2022-08-02 15:30:00,48.63,48.7,48.35,48.36,229138.0,43.5988,43.6616,43.3478,43.3568,229138.0
2022-08-03 09:30:00,48.29,48.42,47.92,48.17,78969.0,43.294,43.4105,42.9623,43.1864,78969.0
2022-08-03 10:00:00,48.16,48.5,48.04,48.49,61041.0,43.1774,43.4823,43.0699,43.4733,61041.0
2022-08-03 10:30:00,48.49,48.62,48.42,48.55,55702.0,43.4733,43.5899,43.4105,43.5271,55702.0
2022-08-03 11:00:00,48.56,48.59,48.42,48.47,33687.0,43.5361,43.563,43.4105,43.4554,33687.0
2022-08-03 11:30:00,48.46,48.6,48.41,48.57,89483.0,43.4464,43.5719,43.4016,43.545,89483.0
2022-08-03 12:00:00,48.57,48.69,48.51,48.53,47317.0,43.545,43.6526,43.4912,43.5092,47317.0
2022-08-03 12:30:00,48.53,48.76,48.52,48.66,97503.0,43.5092,43.7154,43.5002,43.6257,97503.0
2022-08-03 13:00:00,48.65,48.75,48.57,48.72,81229.0,43.6168,43.7064,43.545,43.6795,81229.0
2022-08-03 13:30:00,48.73,48.93,48.72,48.85,83043.0,43.6885,43.8678,43.6795,43.7961,83043.0
2022-08-03 14:00:00,48.85,48.85,48.59,48.6,59801.0,43.7961,43.7961,43.563,43.5719,59801.0
2022-08-03 14:30:00,48.59,48.63,48.52,48.53,79900.0,43.563,43.5988,43.5002,43.5092,79900.0
2022-08-03 15:00:00,48.52,48.53,48.39,48.41,126118.0,43.5002,43.5092,43.3837,43.4016,126118.0
2022-08-03 15:30:00,48.4,48.49,48.29,48.33,382367.0,43.3926,43.4733,43.294,43.3299,382367.0
2022-08-04 09:30:00,48.62,48.92,47.99,48.82,112219.0,43.5899,43.8588,43.025,43.7692,112219.0
2022-08-04 10:00:00,48.8,48.83,48.66,48.74,79844.0,43.7512,43.7781,43.6257,43.6974,79844.0
2022-08-04 10:30:00,48.71,49.05,48.64,48.98,100805.0,43.6705,43.9754,43.6078,43.9126,100805.0
2022-08-04 11:00:00,49.0,49.13,48.89,49.08,67021.0,43.9305,44.0471,43.8319,44.0023,67021.0
2022-08-04 11:30:00,49.08,49.08,48.63,48.76,59461.0,44.0023,44.0023,43.5988,43.7154,59461.0
2022-08-04 12:00:00,48.75,48.77,48.43,48.51,63462.0,43.7064,43.7243,43.4195,43.4912,63462.0
2022-08-04 12:30:00,48.52,48.64,48.3,48.56,149888.0,43.5002,43.6078,43.303,43.5361,149888.0
2022-08-04 13:00:00,48.59,48.83,48.45,48.76,142641.0,43.563,43.7781,43.4374,43.7154,142641.0
2022-08-04 13:30:00,48.75,49.01,48.74,49.01,65478.0,43.7064,43.9395,43.6974,43.9395,65478.0
2022-08-04 14:00:00,49.01,49.11,48.94,49.04,58743.0,43.9395,44.0292,43.8767,43.9664,58743.0
2022-08-04 14:30:00,49.05,49.07,48.93,49.03,60409.0,43.9754,43.9933,43.8678,43.9574,60409.0
2022-08-04 15:00:00,49.02,49.19,48.98,49.06,113408.0,43.9485,44.1009,43.9126,43.9843,113408.0
2022-08-04 15:30:00,49.06,49.06,48.77,48.95,316005.0,43.9843,43.9843,43.7243,43.8857,316005.0
2022-08-05 09:30:00,48.76,49.32,48.76,49.19,73723.0,43.7154,44.2174,43.7154,44.1009,73723.0
2022-08-05 10:00:00,49.24,49.7,49.23,49.58,46171.0,44.1457,44.5581,44.1367,44.4505,46171.0
2022-08-05 10:30:00,49.62,49.68,49.49,49.58,58659.0,44.4864,44.5402,44.3698,44.4505,58659.0
2022-08-05 11:00:00,49.58,49.97,49.48,49.83,47106.0,44.4505,44.8002,44.3609,44.6747,47106.0
2022-08-05 11:30:00,49.85,50.25,49.84,50.23,75895.0,44.6926,45.0512,44.6836,45.0333,75895.0
2022-08-05 12:00:00,50.25,50.58,50.13,50.57,88972.0,45.0512,45.3471,44.9436,45.3381,88972.0
2022-08-05 12:30:00,50.57,51.06,50.55,51.02,47737.0,45.3381,45.7774,45.3202,45.7416,47737.0
2022-08-05 13:00:00,51.02,51.3,50.99,51.28,47598.0,45.7416,45.9926,45.7147,45.9747,47598.0
2022-08-05 13:30:00,51.29,51.51,51.25,51.39,70837.0,45.9836,46.1809,45.9478,46.0733,70837.0
2022-08-05 14:00:00,51.38,51.53,51.15,51.52,62682.0,46.0643,46.1988,45.8581,46.1898,62682.0
2022-08-05 14:30:00,51.51,51.63,51.48,51.6,62425.0,46.1809,46.2884,46.154,46.2616,62425.0
2022-08-05 15:00:00,51.6,51.74,51.55,51.74,177733.0,46.2616,46.3871,46.2167,46.3871,177733.0
2022-08-05 15:30:00,51.74,52.36,51.72,52.29,527638.0,46.3871,46.9429,46.3691,46.8802,527638.0
2022-08-08 09:30:00,52.73,54.1,52.69,54.09,192702.0,47.2746,48.5029,47.2388,48.4939,192702.0
2022-08-08 10:00:00,54.09,54.57,54.09,54.25,115153.0,48.4939,48.9243,48.4939,48.6374,115153.0
2022-08-08 10:30:00,54.25,54.35,54.01,54.33,58745.0,48.6374,48.727,48.4222,48.7091,58745.0
2022-08-08 11:00:00,54.34,54.36,53.97,54.05,65474.0,48.7181,48.736,48.3864,48.4581,65474.0
2022-08-08 11:30:00,54.05,54.24,53.99,54.19,59338.0,48.4581,48.6284,48.4043,48.5836,59338.0
2022-08-08 12:00:00,54.19,54.19,53.76,53.83,60732.0,48.5836,48.5836,48.1981,48.2608,60732.0
2022-08-08 12:30:00,53.81,53.88,53.71,53.73,53132.0,48.2429,48.3057,48.1533,48.1712,53132.0
2022-08-08 13:00:00,53.71,53.8,53.62,53.62,66295.0,48.1533,48.2339,48.0726,48.0726,66295.0
2022-08-08 13:30:00,53.63,53.99,53.62,53.97,42846.0,48.0815,48.4043,48.0726,48.3864,42846.0
2022-08-08 14:00:00,53.97,53.99,53.73,53.79,59453.0,48.3864,48.4043,48.1712,48.225,59453.0
2022-08-08 14:30:00,53.8,53.94,53.78,53.93,66614.0,48.2339,48.3595,48.216,48.3505,66614.0
2022-08-08 15:00:00,53.93,54.19,53.92,54.13,84284.0,48.3505,48.5836,48.3415,48.5298,84284.0
2022-08-08 15:30:00,54.12,54.19,53.98,53.98,291468.0,48.5208,48.5836,48.3953,48.3953,291468.0
2022-08-09 09:30:00,54.0,54.04,53.07,53.19,94910.0,48.4133,48.4491,47.5795,47.6871,94910.0
2022-08-09 10:00:00,53.25,53.69,53.21,53.69,45350.0,47.7408,48.1353,47.705,48.1353,45350.0
2022-08-09 10:30:00,53.7,53.89,53.37,53.45,58413.0,48.1443,48.3146,47.8484,47.9202,58413.0
2022-08-09 11:00:00,53.48,53.52,53.33,53.35,50011.0,47.947,47.9829,47.8126,47.8305,50011.0
2022-08-09 11:30:00,53.36,53.59,53.36,53.43,40167.0,47.8395,48.0457,47.8395,47.9022,40167.0
2022-08-09 12:00:00,53.43,53.46,53.3,53.34,30859.0,47.9022,47.9291,47.7857,47.8215,30859.0
2022-08-09 12:30:00,53.33,53.43,53.28,53.36,37482.0,47.8126,47.9022,47.7677,47.8395,37482.0
2022-08-09 13:00:00,53.38,53.38,53.27,53.36,32679.0,47.8574,47.8574,47.7588,47.8395,32679.0
2022-08-09 13:30:00,53.36,53.59,53.34,53.55,68245.0,47.8395,48.0457,47.8215,48.0098,68245.0
2022-08-09 14:00:00,53.57,53.59,53.37,53.38,29443.0,48.0277,48.0457,47.8484,47.8574,29443.0
2022-08-09 14:30:00,53.37,53.61,53.31,53.59,51868.0,47.8484,48.0636,47.7946,48.0457,51868.0
2022-08-09 15:00:00,53.59,53.6,53.5,53.57,58225.0,48.0457,48.0546,47.965,48.0277,58225.0
2022-08-09 15:30:00,53.57,53.57,53.13,53.31,249595.0,48.0277,48.0277,47.6333,47.7946,249595.0
2022-08-10 09:30:00,54.0,54.38,53.77,54.28,79765.0,48.4133,48.7539,48.207,48.6643,79765.0
2022-08-10 10:00:00,54.29,54.49,54.28,54.37,26025.0,48.6732,48.8526,48.6643,48.745,26025.0
2022-08-10 10:30:00,54.35,54.42,54.1,54.12,24876.0,48.727,48.7898,48.5029,48.5208,24876.0
2022-08-10 11:00:00,54.15,54.34,54.07,54.08,35717.0,48.5477,48.7181,48.476,48.485,35717.0
2022-08-10 11:30:00,54.09,54.12,53.76,53.93,31574.0,48.4939,48.5208,48.1981,48.3505,31574.0
2022-08-10 12:00:00,53.91,53.95,53.77,53.87,17824.0,48.3326,48.3684,48.207,48.2967,17824.0
2022-08-10 12:30:00,53.85,53.98,53.83,53.97,23667.0,48.2788,48.3953,48.2608,48.3864,23667.0
2022-08-10 13:00:00,53.98,54.07,53.97,54.0,29357.0,48.3953,48.476,48.3864,48.4133,29357.0
2022-08-10 13:30:00,54.0,54.14,53.93,54.05,33188.0,48.4133,48.5388,48.3505,48.4581,33188.0
2022-08-10 14:00:00,54.05,54.13,54.0,54.06,34569.0,48.4581,48.5298,48.4133,48.467,34569.0
2022-08-10 14:30:00,54.06,54.09,53.91,53.93,33140.0,48.467,48.4939,48.3326,48.3505,33140.0
2022-08-10 15:00:00,53.93,53.96,53.86,53.92,43737.0,48.3505,48.3774,48.2877,48.3415,43737.0
2022-08-10 15:30:00,53.92,54.16,53.87,54.12,145740.0,48.3415,48.5567,48.2967,48.5208,145740.0
2022-08-11 09:30:00,54.41,54.56,54.1,54.42,55600.0,48.7808,48.9153,48.5029,48.7898,55600.0
2022-08-11 10:00:00,54.44,54.64,54.38,54.56,66494.0,48.8077,48.987,48.7539,48.9153,66494.0
2022-08-11 10:30:00,54.55,54.6,54.43,54.44,36724.0,48.9063,48.9512,48.7988,48.8077,36724.0
2022-08-11 11:00:00,54.45,54.46,54.24,54.33,28122.0,48.8167,48.8257,48.6284,48.7091,28122.0
2022-08-11 11:30:00,54.32,54.32,53.98,54.27,40989.0,48.7001,48.7001,48.3953,48.6553,40989.0
2022-08-11 12:00:00,54.24,54.25,53.84,53.97,32209.0,48.6284,48.6374,48.2698,48.3864,32209.0
2022-08-11 12:30:00,53.99,54.11,53.98,54.1,17781.0,48.4043,48.5119,48.3953,48.5029,17781.0
2022-08-11 13:00:00,54.09,54.16,54.07,54.14,22004.0,48.4939,48.5567,48.476,48.5388,22004.0
2022-08-11 13:30:00,54.13,54.17,53.98,54.1,37731.0,48.5298,48.5657,48.3953,48.5029,37731.0
2022-08-11 14:00:00,54.07,54.09,53.97,54.02,26239.0,48.476,48.4939,48.3864,48.4312,26239.0
2022-08-11 14:30:00,53.99,54.03,53.85,53.91,25986.0,48.4043,48.4401,48.2788,48.3326,25986.0
2022-08-11 15:00:00,53.9,53.9,53.61,53.61,36036.0,48.3236,48.3236,48.0636,48.0636,36036.0
2022-08-11 15:30:00,53.62,53.72,53.47,53.58,131871.0,48.0726,48.1622,47.9381,48.0367,131871.0
2022-08-12 09:30:00,53.65,53.87,53.36,53.86,37198.0,48.0995,48.2967,47.8395,48.2877,37198.0
2022-08-12 10:00:00,53.82,53.83,53.65,53.69,17146.0,48.2519,48.2608,48.0995,48.1353,17146.0
2022-08-12 10:30:00,53.7,53.7,53.48,53.57,23392.0,48.1443,48.1443,47.947,48.0277,23392.0
2022-08-12 11:00:00,53.57,53.68,53.53,53.53,25051.0,48.0277,48.1264,47.9919,47.9919,25051.0
2022-08-12 11:30:00,53.54,53.61,53.48,53.52,30789.0,48.0008,48.0636,47.947,47.9829,30789.0
2022-08-12 12:00:00,53.5,53.65,53.49,53.62,29273.0,47.965,48.0995,47.956,48.0726,29273.0
2022-08-12 12:30:00,53.63,53.7,53.61,53.62,23977.0,48.0815,48.1443,48.0636,48.0726,23977.0
2022-08-12 13:00:00,53.62,53.64,53.57,53.63,14757.0,48.0726,48.0905,48.0277,48.0815,14757.0
2022-08-12 13:30:00,53.64,53.83,53.6,53.78,35172.0,48.0905,48.2608,48.0546,48.216,35172.0
2022-08-12 14:00:00,53.78,54.04,53.77,54.03,24274.0,48.216,48.4491,48.207,48.4401,24274.0
2022-08-12 14:30:00,54.02,54.13,53.99,54.02,18916.0,48.4312,48.5298,48.4043,48.4312,18916.0
2022-08-12 15:00:00,54.03,54.15,53.97,54.03,35922.0,48.4401,48.5477,48.3864,48.4401,35922.0
2022-08-12 15:30:00,54.01,54.03,53.86,54.02,119308.0,48.4222,48.4401,48.2877,48.4312,119308.0
2022-08-15 09:30:00,53.74,54.0,53.15,53.55,175032.0,48.1801,48.4133,47.6512,48.0098,175032.0
2022-08-15 10:00:00,53.53,54.02,53.39,53.99,64290.0,47.9919,48.4312,47.8664,48.4043,64290.0
2022-08-15 10:30:00,54.01,54.24,54.01,54.17,38010.0,48.4222,48.6284,48.4222,48.5657,38010.0
2022-08-15 11:00:00,54.16,54.37,54.16,54.25,44942.0,48.5567,48.745,48.5567,48.6374,44942.0
2022-08-15 11:30:00,54.24,54.41,54.15,54.15,58096.0,48.6284,48.7808,48.5477,48.5477,58096.0
2022-08-15 12:00:00,54.16,54.38,54.16,54.35,19021.0,48.5567,48.7539,48.5567,48.727,19021.0
2022-08-15 12:30:00,54.39,54.43,54.3,54.38,15868.0,48.7629,48.7988,48.6822,48.7539,15868.0
2022-08-15 13:00:00,54.39,54.46,54.28,54.38,20822.0,48.7629,48.8257,48.6643,48.7539,20822.0
2022-08-15 13:30:00,54.38,54.51,54.34,54.5,24289.0,48.7539,48.8705,48.7181,48.8615,24289.0
2022-08-15 14:00:00,54.51,54.53,54.42,54.49,14440.0,48.8705,48.8884,48.7898,48.8526,14440.0
2022-08-15 14:30:00,54.5,54.61,54.48,54.6,22763.0,48.8615,48.9601,48.8436,48.9512,22763.0
2022-08-15 15:00:00,54.6,54.62,54.51,54.53,34929.0,48.9512,48.9691,48.8705,48.8884,34929.0
2022-08-15 15:30:00,54.54,54.57,54.47,54.54,92535.0,48.8974,48.9243,48.8346,48.8974,92535.0
2022-08-16 09:30:00,54.21,54.54,54.16,54.44,35761.0,48.6015,48.8974,48.5567,48.8077,35761.0
2022-08-16 10:00:00,54.42,54.53,54.41,54.5,21723.0,48.7898,48.8884,48.7808,48.8615,21723.0
2022-08-16 10:30:00,54.5,54.56,54.4,54.54,44509.0,48.8615,48.9153,48.7719,48.8974,44509.0
2022-08-16 11:00:00,54.54,54.6,54.46,54.54,44827.0,48.8974,48.9512,48.8257,48.8974,44827.0
2022-08-16 11:30:00,54.54,54.63,54.32,54.36,44483.0,48.8974,48.9781,48.7001,48.736,44483.0
2022-08-16 12:00:00,54.36,54.45,54.31,54.42,28540.0,48.736,48.8167,48.6912,48.7898,28540.0
2022-08-16 12:30:00,54.42,54.43,54.14,54.16,36744.0,48.7898,48.7988,48.5388,48.5567,36744.0
2022-08-16 13:00:00,54.15,54.2,54.04,54.15,37207.0,48.5477,48.5926,48.4491,48.5477,37207.0
2022-08-16 13:30:00,54.13,54.28,54.1,54.24,47959.0,48.5298,48.6643,48.5029,48.6284,47959.0
2022-08-16 14:00:00,54.22,54.45,54.12,54.38,53699.0,48.6105,48.8167,48.5208,48.7539,53699.0
2022-08-16 14:30:00,54.35,54.41,53.97,54.09,41456.0,48.727,48.7808,48.3864,48.4939,41456.0
2022-08-16 15:00:00,54.09,54.2,54.02,54.18,23337.0,48.4939,48.5926,48.4312,48.5746,23337.0
2022-08-16 15:30:00,54.18,54.23,54.05,54.14,137409.0,48.5746,48.6195,48.4581,48.5388,137409.0
2022-08-17 09:30:00,53.6,53.93,53.56,53.73,33308.0,48.0546,48.3505,48.0188,48.1712,33308.0
2022-08-17 10:00:00,53.73,53.89,53.68,53.89,15536.0,48.1712,48.3146,48.1264,48.3146,15536.0
2022-08-17 10:30:00,53.88,54.1,53.86,53.99,40650.0,48.3057,48.5029,48.2877,48.4043,40650.0
2022-08-17 11:00:00,53.99,54.23,53.99,54.22,34404.0,48.4043,48.6195,48.4043,48.6105,34404.0
2022-08-17 11:30:00,54.23,54.33,54.21,54.28,24190.0,48.6195,48.7091,48.6015,48.6643,24190.0
2022-08-17 12:00:00,54.25,54.77,54.23,54.73,57705.0,48.6374,49.1036,48.6195,49.0677,57705.0
2022-08-17 12:30:00,54.71,54.87,54.64,54.84,37605.0,49.0498,49.1932,48.987,49.1663,37605.0
2022-08-17 13:00:00,54.83,55.04,54.78,54.98,63628.0,49.1574,49.3457,49.1126,49.2919,63628.0
2022-08-17 13:30:00,54.99,55.0,54.84,54.89,58048.0,49.3008,49.3098,49.1663,49.2112,58048.0
2022-08-17 14:00:00,54.9,55.27,54.9,55.15,55602.0,49.2201,49.5519,49.2201,49.4443,55602.0
2022-08-17 14:30:00,55.14,55.34,55.07,55.07,44174.0,49.4353,49.6146,49.3725,49.3725,44174.0
2022-08-17 15:00:00,55.08,55.13,54.85,55.03,45320.0,49.3815,49.4263,49.1753,49.3367,45320.0
2022-08-17 15:30:00,55.05,55.05,54.84,54.95,133236.0,49.3546,49.3546,49.1663,49.265,133236.0
2022-08-18 09:30:00,55.07,55.16,54.92,55.02,44571.0,49.3725,49.4532,49.2381,49.3277,44571.0
2022-08-18 10:00:00,55.01,55.19,54.98,55.05,44105.0,49.3188,49.4801,49.2919,49.3546,44105.0
2022-08-18 10:30:00,55.08,55.08,54.91,54.93,24456.0,49.3815,49.3815,49.2291,49.247,24456.0
2022-08-18 11:00:00,54.94,55.01,54.86,54.97,58977.0,49.256,49.3188,49.1843,49.2829,58977.0
2022-08-18 11:30:00,54.97,55.02,54.94,54.97,29056.0,49.2829,49.3277,49.256,49.2829,29056.0
2022-08-18 12:00:00,54.97,54.99,54.7,54.71,123759.0,49.2829,49.3008,49.0408,49.0498,123759.0
2022-08-18 12:30:00,54.73,54.75,54.42,54.54,23767.0,49.0677,49.0857,48.7898,48.8974,23767.0
2022-08-18 13:00:00,54.54,54.58,54.36,54.54,32959.0,48.8974,48.9332,48.736,48.8974,32959.0
2022-08-18 13:30:00,54.53,54.57,54.41,54.51,16576.0,48.8884,48.9243,48.7808,48.8705,16576.0
2022-08-18 14:00:00,54.49,54.72,54.41,54.63,48478.0,48.8526,49.0588,48.7808,48.9781,48478.0
2022-08-18 14:30:00,54.62,54.83,54.61,54.78,24348.0,48.9691,49.1574,48.9601,49.1126,24348.0
2022-08-18 15:00:00,54.78,54.9,54.75,54.83,35055.0,49.1126,49.2201,49.0857,49.1574,35055.0
2022-08-18 15:30:00,54.83,55.08,54.83,55.08,153725.0,49.1574,49.3815,49.1574,49.3815,153725.0
2022-08-19 09:30:00,54.79,55.29,54.59,54.99,93923.0,49.1215,49.5698,48.9422,49.3008,93923.0
2022-08-19 10:00:00,54.99,55.14,54.91,55.1,22090.0,49.3008,49.4353,49.2291,49.3994,22090.0
2022-08-19 10:30:00,55.1,55.24,55.09,55.15,25948.0,49.3994,49.525,49.3905,49.4443,25948.0
2022-08-19 11:00:00,55.16,55.25,54.93,55.25,42257.0,49.4532,49.5339,49.247,49.5339,42257.0
2022-08-19 11:30:00,55.26,55.42,55.23,55.36,32293.0,49.5429,49.6863,49.516,49.6325,32293.0
2022-08-19 12:00:00,55.36,55.4,55.23,55.26,17850.0,49.6325,49.6684,49.516,49.5429,17850.0
2022-08-19 12:30:00,55.26,55.47,55.24,55.39,38508.0,49.5429,49.7312,49.525,49.6594,38508.0
2022-08-19 13:00:00,55.39,55.43,55.27,55.28,26005.0,49.6594,49.6953,49.5519,49.5608,26005.0
2022-08-19 13:30:00,55.27,55.27,55.11,55.17,25428.0,49.5519,49.5519,49.4084,49.4622,25428.0
2022-08-19 14:00:00,55.18,55.19,54.93,55.09,56295.0,49.4712,49.4801,49.247,49.3905,56295.0
2022-08-19 14:30:00,55.07,55.17,55.04,55.14,34538.0,49.3725,49.4622,49.3457,49.4353,34538.0
2022-08-19 15:00:00,55.13,55.14,54.97,54.99,32494.0,49.4263,49.4353,49.2829,49.3008,32494.0
2022-08-19 15:30:00,54.97,54.97,54.76,54.85,117979.0,49.2829,49.2829,49.0946,49.1753,117979.0
2022-08-22 09:30:00,54.33,54.37,54.06,54.13,38892.0,48.7091,48.745,48.467,48.5298,38892.0
2022-08-22 10:00:00,54.12,54.18,53.8,53.9,31586.0,48.5208,48.5746,48.2339,48.3236,31586.0
2022-08-22 10:30:00,53.9,54.13,53.88,54.02,39849.0,48.3236,48.5298,48.3057,48.4312,39849.0
2022-08-22 11:00:00,54.01,54.04,53.88,54.0,58395.0,48.4222,48.4491,48.3057,48.4133,58395.0
2022-08-22 11:30:00,53.99,54.1,53.98,54.08,29948.0,48.4043,48.5029,48.3953,48.485,29948.0
2022-08-22 12:00:00,54.08,54.37,54.06,54.25,39748.0,48.485,48.745,48.467,48.6374,39748.0
2022-08-22 12:30:00,54.27,54.29,54.14,54.21,23443.0,48.6553,48.6732,48.5388,48.6015,23443.0
2022-08-22 13:00:00,54.23,54.28,54.13,54.25,30398.0,48.6195,48.6643,48.5298,48.6374,30398.0
2022-08-22 13:30:00,54.26,54.28,53.97,54.07,63593.0,48.6464,48.6643,48.3864,48.476,63593.0
2022-08-22 14:00:00,54.05,54.07,53.83,53.85,26958.0,48.4581,48.476,48.2608,48.2788,26958.0
2022-08-22 14:30:00,53.84,53.86,53.69,53.73,25660.0,48.2698,48.2877,48.1353,48.1712,25660.0
2022-08-22 15:00:00,53.73,53.9,53.73,53.77,23003.0,48.1712,48.3236,48.1712,48.207,23003.0
2022-08-22 15:30:00,53.77,53.77,53.5,53.64,109905.0,48.207,48.207,47.965,48.0905,109905.0
2022-08-23 09:30:00,53.6,53.61,53.31,53.48,40591.0,48.0546,48.0636,47.7946,47.947,40591.0
2022-08-23 10:00:00,53.45,53.74,53.41,53.66,30881.0,47.9202,48.1801,47.8843,48.1084,30881.0
2022-08-23 10:30:00,53.63,53.81,53.63,53.71,28739.0,48.0815,48.2429,48.0815,48.1533,28739.0
2022-08-23 11:00:00,53.69,53.69,53.5,53.5,29635.0,48.1353,48.1353,47.965,47.965,29635.0
2022-08-23 11:30:00,53.51,53.69,53.51,53.6,18813.0,47.9739,48.1353,47.9739,48.0546,18813.0
2022-08-23 12:00:00,53.58,53.58,53.29,53.3,21245.0,48.0367,48.0367,47.7767,47.7857,21245.0
2022-08-23 12:30:00,53.31,53.49,53.31,53.48,16426.0,47.7946,47.956,47.7946,47.947,16426.0
2022-08-23 13:00:00,53.47,53.49,53.29,53.32,16434.0,47.9381,47.956,47.7767,47.8036,16434.0
2022-08-23 13:30:00,53.32,53.38,53.11,53.17,26717.0,47.8036,47.8574,47.6153,47.6691,26717.0
2022-08-23 14:00:00,53.13,53.13,53.01,53.1,23816.0,47.6333,47.6333,47.5257,47.6064,23816.0
2022-08-23 14:30:00,53.11,53.19,53.03,53.1,30075.0,47.6153,47.6871,47.5436,47.6064,30075.0
2022-08-23 15:00:00,53.1,53.48,53.1,53.48,39967.0,47.6064,47.947,47.6064,47.947,39967.0
2022-08-23 15:30:00,53.47,53.5,53.22,53.23,92578.0,47.9381,47.965,47.7139,47.7229,92578.0
2022-08-24 09:30:00,53.57,54.08,53.57,53.86,69165.0,48.0277,48.485,48.0277,48.2877,69165.0
2022-08-24 10:00:00,53.85,54.38,53.83,54.26,56192.0,48.2788,48.7539,48.2608,48.6464,56192.0
2022-08-24 10:30:00,54.26,54.46,54.23,54.41,80028.0,48.6464,48.8257,48.6195,48.7808,80028.0
2022-08-24 11:00:00,54.4,54.58,54.34,54.54,44093.0,48.7719,48.9332,48.7181,48.8974,44093.0
2022-08-24 11:30:00,54.55,54.77,54.55,54.67,43420.0,48.9063,49.1036,48.9063,49.0139,43420.0
2022-08-24 12:00:00,54.66,54.78,54.54,54.58,32502.0,49.005,49.1126,48.8974,48.9332,32502.0
2022-08-24 12:30:00,54.58,54.63,54.38,54.4,23592.0,48.9332,48.9781,48.7539,48.7719,23592.0
2022-08-24 13:00:00,54.38,54.6,54.33,54.48,28878.0,48.7539,48.9512,48.7091,48.8436,28878.0
2022-08-24 13:30:00,54.49,54.56,54.45,54.5,21070.0,48.8526,48.9153,48.8167,48.8615,21070.0
2022-08-24 14:00:00,54.5,54.59,54.48,54.55,24589.0,48.8615,48.9422,48.8436,48.9063,24589.0
2022-08-24 14:30:00,54.54,54.56,54.36,54.43,38990.0,48.8974,48.9153,48.736,48.7988,38990.0
2022-08-24 15:00:00,54.42,54.51,54.26,54.28,74306.0,48.7898,48.8705,48.6464,48.6643,74306.0
2022-08-24 15:30:00,54.27,54.65,54.22,54.47,240327.0,48.6553,48.996,48.6105,48.8346,240327.0
2022-08-25 09:30:00,54.86,54.91,54.45,54.6,32880.0,49.1843,49.2291,48.8167,48.9512,32880.0
2022-08-25 10:00:00,54.61,55.23,54.61,55.11,39824.0,48.9601,49.516,48.9601,49.4084,39824.0
2022-08-25 10:30:00,55.16,55.23,55.09,55.16,28354.0,49.4532,49.516,49.3905,49.4532,28354.0
2022-08-25 11:00:00,55.15,55.15,54.74,54.94,52800.0,49.4443,49.4443,49.0767,49.256,52800.0
2022-08-25 11:30:00,54.93,54.98,54.91,54.97,16818.0,49.247,49.2919,49.2291,49.2829,16818.0
2022-08-25 12:00:00,54.97,55.05,54.89,54.96,27970.0,49.2829,49.3546,49.2112,49.2739,27970.0
2022-08-25 12:30:00,54.94,55.0,54.92,54.98,42564.0,49.256,49.3098,49.2381,49.2919,42564.0
2022-08-25 13:00:00,54.98,54.99,54.88,54.94,22004.0,49.2919,49.3008,49.2022,49.256,22004.0
2022-08-25 13:30:00,54.92,54.96,54.9,54.93,18998.0,49.2381,49.2739,49.2201,49.247,18998.0
2022-08-25 14:00:00,54.91,55.0,54.89,55.0,28797.0,49.2291,49.3098,49.2112,49.3098,28797.0
2022-08-25 14:30:00,55.0,55.0,54.95,55.0,45389.0,49.3098,49.3098,49.265,49.3098,45389.0
2022-08-25 15:00:00,55.0,55.12,54.93,55.09,41556.0,49.3098,49.4174,49.247,49.3905,41556.0
2022-08-25 15:30:00,55.08,55.4,55.05,55.39,167261.0,49.3815,49.6684,49.3546,49.6594,167261.0
2022-08-26 09:30:00,55.45,55.6,55.0,55.35,67909.0,49.7132,49.8477,49.3098,49.6236,67909.0
2022-08-26 10:00:00,55.32,55.54,54.98,55.23,69200.0,49.5967,49.7939,49.2919,49.516,69200.0
2022-08-26 10:30:00,55.25,55.25,54.93,54.97,52570.0,49.5339,49.5339,49.247,49.2829,52570.0
2022-08-26 11:00:00,54.93,54.99,54.67,54.79,90799.0,49.247,49.3008,49.0139,49.1215,90799.0
2022-08-26 11:30:00,54.78,54.84,54.69,54.71,39019.0,49.1126,49.1663,49.0319,49.0498,39019.0
2022-08-26 12:00:00,54.73,54.79,54.41,54.54,20751.0,49.0677,49.1215,48.7808,48.8974,20751.0
2022-08-26 12:30:00,54.54,54.59,54.47,54.56,23864.0,48.8974,48.9422,48.8346,48.9153,23864.0
2022-08-26 13:00:00,54.54,54.76,54.52,54.73,27880.0,48.8974,49.0946,48.8795,49.0677,27880.0
2022-08-26 13:30:00,54.68,54.7,54.54,54.65,33859.0,49.0229,49.0408,48.8974,48.996,33859.0
2022-08-26 14:00:00,54.67,54.71,54.55,54.68,52314.0,49.0139,49.0498,48.9063,49.0229,52314.0
2022-08-26 14:30:00,54.66,54.7,54.38,54.39,40628.0,49.005,49.0408,48.7539,48.7629,40628.0
2022-08-26 15:00:00,54.4,54.54,54.34,54.48,51369.0,48.7719,48.8974,48.7181,48.8436,51369.0
2022-08-26 15:30:00,54.48,54.52,54.2,54.3,262760.0,48.8436,48.8795,48.5926,48.6822,262760.0
2022-08-29 09:30:00,53.8,54.0,53.51,53.96,46681.0,48.2339,48.4133,47.9739,48.3774,46681.0
2022-08-29 10:00:00,53.95,54.18,53.88,54.05,49264.0,48.3684,48.5746,48.3057,48.4581,49264.0
2022-08-29 10:30:00,54.05,54.19,53.76,53.8,43485.0,48.4581,48.5836,48.1981,48.2339,43485.0
2022-08-29 11:00:00,53.79,54.21,53.79,53.98,63295.0,48.225,48.6015,48.225,48.3953,63295.0
2022-08-29 11:30:00,53.98,54.11,53.86,54.11,52877.0,48.3953,48.5119,48.2877,48.5119,52877.0
2022-08-29 12:00:00,54.12,54.25,54.09,54.12,34480.0,48.5208,48.6374,48.4939,48.5208,34480.0
2022-08-29 12:30:00,54.14,54.29,54.1,54.24,36956.0,48.5388,48.6732,48.5029,48.6284,36956.0
2022-08-29 13:00:00,54.23,54.27,54.13,54.23,27543.0,48.6195,48.6553,48.5298,48.6195,27543.0
2022-08-29 13:30:00,54.23,54.37,54.21,54.35,37914.0,48.6195,48.745,48.6015,48.727,37914.0
2022-08-29 14:00:00,54.31,54.37,54.2,54.35,35698.0,48.6912,48.745,48.5926,48.727,35698.0
2022-08-29 14:30:00,54.34,54.48,54.3,54.34,25972.0,48.7181,48.8436,48.6822,48.7181,25972.0
2022-08-29 15:00:00,54.38,54.46,54.15,54.17,31391.0,48.7539,48.8257,48.5477,48.5657,31391.0
2022-08-29 15:30:00,54.15,54.3,53.96,54.0,157587.0,48.5477,48.6822,48.3774,48.4133,157587.0
2022-08-30 09:30:00,53.98,54.08,53.43,53.75,51943.0,48.3953,48.485,47.9022,48.1891,51943.0
2022-08-30 10:00:00,53.73,53.9,53.66,53.84,37837.0,48.1712,48.3236,48.1084,48.2698,37837.0
2022-08-30 10:30:00,53.83,53.84,53.41,53.52,28966.0,48.2608,48.2698,47.8843,47.9829,28966.0
2022-08-30 11:00:00,53.54,53.89,53.45,53.79,81897.0,48.0008,48.3146,47.9202,48.225,81897.0
2022-08-30 11:30:00,53.79,54.01,53.54,53.56,61538.0,48.225,48.4222,48.0008,48.0188,61538.0
2022-08-30 12:00:00,53.55,53.78,53.42,53.47,79807.0,48.0098,48.216,47.8933,47.9381,79807.0
2022-08-30 12:30:00,53.48,53.48,53.09,53.23,42829.0,47.947,47.947,47.5974,47.7229,42829.0
2022-08-30 13:00:00,53.23,53.33,53.06,53.07,93800.0,47.7229,47.8126,47.5705,47.5795,93800.0
2022-08-30 13:30:00,53.09,53.21,52.93,53.08,60276.0,47.5974,47.705,47.454,47.5884,60276.0
2022-08-30 14:00:00,53.09,53.14,52.77,52.77,57250.0,47.5974,47.6422,47.3105,47.3105,57250.0
2022-08-30 14:30:00,52.8,52.95,52.76,52.85,54069.0,47.3374,47.4719,47.3015,47.3822,54069.0
2022-08-30 15:00:00,52.88,53.18,52.88,53.03,39283.0,47.4091,47.6781,47.4091,47.5436,39283.0
2022-08-30 15:30:00,53.03,53.04,52.77,52.96,187782.0,47.5436,47.5526,47.3105,47.4808,187782.0
2022-08-31 09:30:00,53.28,53.36,52.9,52.96,35588.0,47.7677,47.8395,47.4271,47.4808,35588.0
2022-08-31 10:00:00,52.95,53.1,52.66,52.76,66406.0,47.4719,47.6064,47.2119,47.3015,66406.0
2022-08-31 10:30:00,52.78,52.8,52.48,52.51,53757.0,47.3195,47.3374,47.0505,47.0774,53757.0
2022-08-31 11:00:00,52.5,52.66,52.26,52.52,66789.0,47.0684,47.2119,46.8533,47.0864,66789.0
2022-08-31 11:30:00,52.54,52.65,52.4,52.62,41323.0,47.1043,47.2029,46.9788,47.176,41323.0
2022-08-31 12:00:00,52.62,52.68,52.35,52.37,31137.0,47.176,47.2298,46.934,46.9519,31137.0
2022-08-31 12:30:00,52.36,52.54,52.35,52.51,55164.0,46.9429,47.1043,46.934,47.0774,55164.0
2022-08-31 13:00:00,52.5,52.52,52.25,52.28,204168.0,47.0684,47.0864,46.8443,46.8712,204168.0
2022-08-31 13:30:00,52.27,52.35,52.14,52.2,19892.0,46.8622,46.934,46.7457,46.7995,19892.0
2022-08-31 14:00:00,52.21,52.35,52.12,52.3,87546.0,46.8084,46.934,46.7278,46.8891,87546.0
2022-08-31 14:30:00,52.29,52.54,52.28,52.52,206092.0,46.8802,47.1043,46.8712,47.0864,206092.0
2022-08-31 15:00:00,52.48,52.83,52.45,52.73,77664.0,47.0505,47.3643,47.0236,47.2746,77664.0
2022-08-31 15:30:00,52.73,52.83,52.56,52.6,309544.0,47.2746,47.3643,47.1222,47.1581,309544.0
2022-09-01 09:30:00,52.15,52.54,52.05,52.49,71640.0,46.7546,47.1043,46.665,47.0595,71640.0
2022-09-01 10:00:00,52.5,52.67,52.15,52.66,46168.0,47.0684,47.2208,46.7546,47.2119,46168.0
2022-09-01 10:30:00,52.64,52.66,52.2,52.26,35863.0,47.194,47.2119,46.7995,46.8533,35863.0
2022-09-01 11:00:00,52.26,52.54,52.13,52.38,38691.0,46.8533,47.1043,46.7367,46.9609,38691.0
2022-09-01 11:30:00,52.32,52.63,52.31,52.53,79581.0,46.9071,47.185,46.8981,47.0953,79581.0
2022-09-01 12:00:00,52.54,52.81,52.5,52.73,44841.0,47.1043,47.3464,47.0684,47.2746,44841.0
2022-09-01 12:30:00,52.73,52.81,52.45,52.45,39506.0,47.2746,47.3464,47.0236,47.0236,39506.0
2022-09-01 13:00:00,52.44,52.7,52.37,52.68,40179.0,47.0146,47.2477,46.9519,47.2298,40179.0
2022-09-01 13:30:00,52.69,52.69,52.55,52.57,28464.0,47.2388,47.2388,47.1133,47.1312,28464.0
2022-09-01 14:00:00,52.58,52.97,52.54,52.97,47776.0,47.1402,47.4898,47.1043,47.4898,47776.0
2022-09-01 14:30:00,52.96,53.04,52.85,52.9,44412.0,47.4808,47.5526,47.3822,47.4271,44412.0
2022-09-01 15:00:00,52.88,53.03,52.82,52.86,45116.0,47.4091,47.5436,47.3553,47.3912,45116.0
2022-09-01 15:30:00,52.85,53.32,52.79,53.28,251045.0,47.3822,47.8036,47.3284,47.7677,251045.0
2022-09-02 09:30:00,53.73,54.06,53.16,53.16,65686.0,48.1712,48.467,47.6602,47.6602,65686.0
2022-09-02 10:00:00,53.06,53.42,52.84,53.37,38490.0,47.5705,47.8933,47.3733,47.8484,38490.0
2022-09-02 10:30:00,53.37,53.49,53.32,53.37,34736.0,47.8484,47.956,47.8036,47.8484,34736.0
2022-09-02 11:00:00,53.38,53.45,53.29,53.35,36506.0,47.8574,47.9202,47.7767,47.8305,36506.0
2022-09-02 11:30:00,53.34,53.41,53.27,53.39,39574.0,47.8215,47.8843,47.7588,47.8664,39574.0
2022-09-02 12:00:00,53.39,53.45,53.12,53.19,48335.0,47.8664,47.9202,47.6243,47.6871,48335.0
2022-09-02 12:30:00,53.18,53.25,52.94,52.95,74121.0,47.6781,47.7408,47.4629,47.4719,74121.0
2022-09-02 13:00:00,52.93,52.93,52.21,52.23,114911.0,47.454,47.454,46.8084,46.8264,114911.0
2022-09-02 13:30:00,52.22,52.32,52.06,52.21,98291.0,46.8174,46.9071,46.674,46.8084,98291.0
2022-09-02 14:00:00,52.21,52.47,52.21,52.45,63197.0,46.8084,47.0415,46.8084,47.0236,63197.0
2022-09-02 14:30:00,52.46,52.46,52.22,52.31,40346.0,47.0326,47.0326,46.8174,46.8981,40346.0
2022-09-02 15:00:00,52.3,52.57,52.27,52.4,60075.0,46.8891,47.1312,46.8622,46.9788,60075.0
2022-09-02 15:30:00,52.4,52.42,52.01,52.13,359232.0,46.9788,46.9967,46.6291,46.7367,359232.0
2022-09-06 09:30:00,52.22,52.23,51.36,51.78,150484.0,46.8174,46.8264,46.0464,46.4229,150484.0
2022-09-06 10:00:00,51.7,51.7,50.98,51.24,130089.0,46.3512,46.3512,45.7057,45.9388,130089.0
2022-09-06 10:30:00,51.2,51.63,51.03,51.62,103067.0,45.9029,46.2884,45.7505,46.2795,103067.0
2022-09-06 11:00:00,51.6,51.98,51.44,51.44,139521.0,46.2616,46.6022,46.1181,46.1181,139521.0
2022-09-06 11:30:00,51.39,51.93,51.37,51.92,61432.0,46.0733,46.5574,46.0553,46.5484,61432.0
2022-09-06 12:00:00,51.93,51.98,51.21,51.24,45872.0,46.5574,46.6022,45.9119,45.9388,45872.0
2022-09-06 12:30:00,51.23,51.56,51.18,51.46,57716.0,45.9298,46.2257,45.885,46.136,57716.0
2022-09-06 13:00:00,51.44,51.51,51.11,51.29,60401.0,46.1181,46.1809,45.8222,45.9836,60401.0
2022-09-06 13:30:00,51.28,51.46,51.2,51.45,74593.0,45.9747,46.136,45.9029,46.1271,74593.0
2022-09-06 14:00:00,51.41,51.7,51.39,51.64,59744.0,46.0912,46.3512,46.0733,46.2974,59744.0
2022-09-06 14:30:00,51.65,51.7,51.51,51.63,75982.0,46.3064,46.3512,46.1809,46.2884,75982.0
2022-09-06 15:00:00,51.64,51.88,51.6,51.76,108932.0,46.2974,46.5126,46.2616,46.405,108932.0
2022-09-06 15:30:00,51.74,51.83,51.57,51.76,260777.0,46.3871,46.4678,46.2347,46.405,260777.0
2022-09-07 09:30:00,51.94,52.1,51.78,51.97,48667.0,46.5664,46.7098,46.4229,46.5933,48667.0
2022-09-07 10:00:00,51.96,52.11,51.81,52.08,29875.0,46.5843,46.7188,46.4498,46.6919,29875.0
2022-09-07 10:30:00,52.09,52.28,52.09,52.16,28377.0,46.7009,46.8712,46.7009,46.7636,28377.0
2022-09-07 11:00:00,52.14,52.35,52.11,52.12,39483.0,46.7457,46.934,46.7188,46.7278,39483.0
2022-09-07 11:30:00,52.14,52.23,52.1,52.16,28667.0,46.7457,46.8264,46.7098,46.7636,28667.0
2022-09-07 12:00:00,52.16,52.22,51.92,51.97,26777.0,46.7636,46.8174,46.5484,46.5933,26777.0
2022-09-07 12:30:00,51.95,52.24,51.91,52.19,29657.0,46.5753,46.8353,46.5395,46.7905,29657.0
2022-09-07 13:00:00,52.18,52.41,52.17,52.3,27202.0,46.7815,46.9877,46.7726,46.8891,27202.0
2022-09-07 13:30:00,52.29,52.48,52.29,52.41,29853.0,46.8802,47.0505,46.8802,46.9877,29853.0
2022-09-07 14:00:00,52.41,52.55,52.34,52.48,38401.0,46.9877,47.1133,46.925,47.0505,38401.0
2022-09-07 14:30:00,52.45,52.56,52.45,52.54,33481.0,47.0236,47.1222,47.0236,47.1043,33481.0
2022-09-07 15:00:00,52.53,52.66,52.48,52.66,45068.0,47.0953,47.2119,47.0505,47.2119,45068.0
2022-09-07 15:30:00,52.67,52.79,52.6,52.75,191188.0,47.2208,47.3284,47.1581,47.2926,191188.0
2022-09-08 09:30:00,52.4,52.66,52.17,52.39,78426.0,46.9788,47.2119,46.7726,46.9698,78426.0
2022-09-08 10:00:00,52.42,52.78,52.26,52.67,77369.0,46.9967,47.3195,46.8533,47.2208,77369.0
2022-09-08 10:30:00,52.68,52.9,52.63,52.74,49573.0,47.2298,47.4271,47.185,47.2836,49573.0
2022-09-08 11:00:00,52.75,52.86,52.69,52.77,49475.0,47.2926,47.3912,47.2388,47.3105,49475.0
2022-09-08 11:30:00,52.79,52.84,52.61,52.62,42401.0,47.3284,47.3733,47.1671,47.176,42401.0
2022-09-08 12:00:00,52.62,52.64,52.03,52.21,63560.0,47.176,47.194,46.6471,46.8084,63560.0
2022-09-08 12:30:00,52.21,52.53,52.2,52.41,47244.0,46.8084,47.0953,46.7995,46.9877,47244.0
2022-09-08 13:00:00,52.44,52.67,52.3,52.66,31330.0,47.0146,47.2208,46.8891,47.2119,31330.0
2022-09-08 13:30:00,52.65,52.69,52.51,52.67,40057.0,47.2029,47.2388,47.0774,47.2208,40057.0
2022-09-08 14:00:00,52.67,52.74,52.61,52.61,44381.0,47.2208,47.2836,47.1671,47.1671,44381.0
2022-09-08 14:30:00,52.61,52.68,52.46,52.48,47369.0,47.1671,47.2298,47.0326,47.0505,47369.0
2022-09-08 15:00:00,52.49,52.72,52.41,52.63,60553.0,47.0595,47.2657,46.9877,47.185,60553.0
2022-09-08 15:30:00,52.63,52.82,52.59,52.79,214135.0,47.185,47.3553,47.1491,47.3284,214135.0
2022-09-09 09:30:00,53.36,53.83,53.22,53.65,107581.0,47.8395,48.2608,47.7139,48.0995,107581.0
2022-09-09 10:00:00,53.65,53.8,53.56,53.79,48537.0,48.0995,48.2339,48.0188,48.225,48537.0
2022-09-09 10:30:00,53.8,54.18,53.79,54.18,70915.0,48.2339,48.5746,48.225,48.5746,70915.0
2022-09-09 11:00:00,54.17,54.27,54.13,54.25,67827.0,48.5657,48.6553,48.5298,48.6374,67827.0
2022-09-09 11:30:00,54.24,54.42,54.06,54.37,197367.0,48.6284,48.7898,48.467,48.745,197367.0
2022-09-09 12:00:00,54.35,54.75,54.3,54.52,96474.0,48.727,49.0857,48.6822,48.8795,96474.0
2022-09-09 12:30:00,54.52,54.64,54.48,54.57,147883.0,48.8795,48.987,48.8436,48.9243,147883.0
2022-09-09 13:00:00,54.57,54.87,54.54,54.83,57079.0,48.9243,49.1932,48.8974,49.1574,57079.0
2022-09-09 13:30:00,54.84,54.98,54.81,54.98,56817.0,49.1663,49.2919,49.1394,49.2919,56817.0
2022-09-09 14:00:00,54.98,55.1,54.89,55.08,69187.0,49.2919,49.3994,49.2112,49.3815,69187.0
2022-09-09 14:30:00,55.08,55.31,55.08,55.26,77495.0,49.3815,49.5877,49.3815,49.5429,77495.0
2022-09-09 15:00:00,55.26,55.3,55.14,55.15,69830.0,49.5429,49.5788,49.4353,49.4443,69830.0
2022-09-09 15:30:00,55.14,55.46,55.09,55.24,263773.0,49.4353,49.7222,49.3905,49.525,263773.0
2022-09-12 09:30:00,55.65,55.96,55.51,55.92,104601.0,49.8925,50.1705,49.767,50.1346,104601.0
2022-09-12 10:00:00,55.9,55.92,55.33,55.74,75856.0,50.1167,50.1346,49.6057,49.9732,75856.0
2022-09-12 10:30:00,55.76,56.15,55.76,56.05,104961.0,49.9912,50.3408,49.9912,50.2512,104961.0
2022-09-12 11:00:00,56.04,56.3,56.03,56.14,138311.0,50.2422,50.4753,50.2332,50.3318,138311.0
2022-09-12 11:30:00,56.16,56.43,56.1,56.25,103204.0,50.3498,50.5918,50.296,50.4305,103204.0
2022-09-12 12:00:00,56.26,56.27,55.97,56.18,69605.0,50.4394,50.4484,50.1794,50.3677,69605.0
2022-09-12 12:30:00,56.19,56.43,56.19,56.36,63669.0,50.3767,50.5918,50.3767,50.5291,63669.0
2022-09-12 13:00:00,56.39,56.47,56.3,56.47,50492.0,50.556,50.6277,50.4753,50.6277,50492.0
2022-09-12 13:30:00,56.47,56.49,56.26,56.49,64767.0,50.6277,50.6456,50.4394,50.6456,64767.0
2022-09-12 14:00:00,56.49,56.53,56.29,56.38,74491.0,50.6456,50.6815,50.4663,50.547,74491.0
2022-09-12 14:30:00,56.37,56.52,56.26,56.49,96140.0,50.5381,50.6725,50.4394,50.6456,96140.0
2022-09-12 15:00:00,56.48,56.57,56.36,56.4,87023.0,50.6367,50.7174,50.5291,50.565,87023.0
2022-09-12 15:30:00,56.41,56.67,56.39,56.59,234249.0,50.5739,50.807,50.556,50.7353,234249.0
2022-09-13 09:30:00,55.49,55.66,55.13,55.32,126988.0,49.7491,49.9015,49.4263,49.5967,126988.0
2022-09-13 10:00:00,55.25,55.27,54.97,55.04,78503.0,49.5339,49.5519,49.2829,49.3457,78503.0
2022-09-13 10:30:00,55.03,55.04,54.84,54.88,107965.0,49.3367,49.3457,49.1663,49.2022,107965.0
2022-09-13 11:00:00,54.87,55.02,54.76,54.76,40565.0,49.1932,49.3277,49.0946,49.0946,40565.0
2022-09-13 11:30:00,54.77,55.11,54.75,54.96,50170.0,49.1036,49.4084,49.0857,49.2739,50170.0
2022-09-13 12:00:00,54.98,55.22,54.93,55.06,49059.0,49.2919,49.507,49.247,49.3636,49059.0
2022-09-13 12:30:00,55.04,55.08,54.97,55.08,32640.0,49.3457,49.3815,49.2829,49.3815,32640.0
2022-09-13 13:00:00,55.05,55.3,55.0,55.29,73362.0,49.3546,49.5788,49.3098,49.5698,73362.0
2022-09-13 13:30:00,55.28,55.43,55.28,55.32,60211.0,49.5608,49.6953,49.5608,49.5967,60211.0
2022-09-13 14:00:00,55.33,55.52,55.27,55.38,76392.0,49.6057,49.776,49.5519,49.6505,76392.0
2022-09-13 14:30:00,55.37,55.4,55.12,55.15,47930.0,49.6415,49.6684,49.4174,49.4443,47930.0
2022-09-13 15:00:00,55.15,55.16,54.94,54.99,78432.0,49.4443,49.4532,49.256,49.3008,78432.0
2022-09-13 15:30:00,55.0,55.01,54.54,54.8,231978.0,49.3098,49.3188,48.8974,49.1305,231978.0
2022-09-14 09:30:00,53.82,54.15,53.82,54.05,90333.0,48.8017,49.1009,48.8017,49.0102,90333.0
2022-09-14 10:00:00,54.06,54.52,54.05,54.16,58776.0,49.0193,49.4364,49.0102,49.11,58776.0
2022-09-14 10:30:00,54.15,54.76,54.13,54.66,66143.0,49.1009,49.654,49.0828,49.5634,66143.0
2022-09-14 11:00:00,54.67,54.84,54.48,54.6,126131.0,49.5724,49.7266,49.4001,49.509,126131.0
2022-09-14 11:30:00,54.59,54.67,54.45,54.61,54401.0,49.4999,49.5724,49.3729,49.518,54401.0
2022-09-14 12:00:00,54.6,54.66,54.25,54.26,57576.0,49.509,49.5634,49.1916,49.2007,57576.0
2022-09-14 12:30:00,54.27,54.4,54.18,54.35,54895.0,49.2097,49.3276,49.1281,49.2823,54895.0
2022-09-14 13:00:00,54.37,54.48,54.31,54.43,42508.0,49.3004,49.4001,49.246,49.3548,42508.0
2022-09-14 13:30:00,54.43,54.44,53.93,53.98,47501.0,49.3548,49.3639,48.9014,48.9468,47501.0
2022-09-14 14:00:00,53.98,54.01,53.83,53.98,48762.0,48.9468,48.974,48.8108,48.9468,48762.0
2022-09-14 14:30:00,53.97,54.08,53.74,53.81,59591.0,48.9377,49.0374,48.7291,48.7926,59591.0
2022-09-14 15:00:00,53.8,53.88,53.64,53.74,93352.0,48.7835,48.8561,48.6385,48.7291,93352.0
2022-09-14 15:30:00,53.75,54.31,53.62,54.27,234345.0,48.7382,49.246,48.6203,49.2097,234345.0
2022-09-15 09:30:00,54.43,54.72,53.82,54.03,81025.0,49.3548,49.6178,48.8017,48.9921,81025.0
2022-09-15 10:00:00,54.01,54.38,54.01,54.13,69810.0,48.974,49.3095,48.974,49.0828,69810.0
2022-09-15 10:30:00,54.15,54.26,53.89,53.93,123355.0,49.1009,49.2007,48.8652,48.9014,123355.0
2022-09-15 11:00:00,53.9,54.36,53.78,54.3,63264.0,48.8742,49.2913,48.7654,49.2369,63264.0
2022-09-15 11:30:00,54.29,54.31,53.97,54.03,71148.0,49.2279,49.246,48.9377,48.9921,71148.0
2022-09-15 12:00:00,54.06,54.14,53.56,53.63,212598.0,49.0193,49.0918,48.5659,48.6294,212598.0
2022-09-15 12:30:00,53.62,53.87,53.56,53.69,56693.0,48.6203,48.847,48.5659,48.6838,56693.0
2022-09-15 13:00:00,53.69,53.9,53.68,53.79,44238.0,48.6838,48.8742,48.6747,48.7745,44238.0
2022-09-15 13:30:00,53.8,53.84,53.61,53.65,55091.0,48.7835,48.8198,48.6113,48.6475,55091.0
2022-09-15 14:00:00,53.64,53.76,53.45,53.74,60145.0,48.6385,48.7473,48.4662,48.7291,60145.0
2022-09-15 14:30:00,53.75,53.8,53.56,53.58,54210.0,48.7382,48.7835,48.5659,48.5841,54210.0
2022-09-15 15:00:00,53.58,53.6,53.23,53.33,101265.0,48.5841,48.6022,48.2667,48.3574,101265.0
2022-09-15 15:30:00,53.32,53.54,53.27,53.5,167926.0,48.3483,48.5478,48.303,48.5115,167926.0
2022-09-16 09:30:00,53.33,53.73,53.11,53.23,365898.0,48.3574,48.7201,48.1579,48.2667,365898.0
2022-09-16 10:00:00,53.25,53.73,53.17,53.58,53396.0,48.2848,48.7201,48.2123,48.5841,53396.0
2022-09-16 10:30:00,53.59,54.06,53.58,53.85,71918.0,48.5931,49.0193,48.5841,48.8289,71918.0
2022-09-16 11:00:00,53.86,53.96,53.78,53.87,91923.0,48.838,48.9286,48.7654,48.847,91923.0
2022-09-16 11:30:00,53.86,54.01,53.79,53.85,134035.0,48.838,48.974,48.7745,48.8289,134035.0
2022-09-16 12:00:00,53.84,53.91,53.74,53.76,102394.0,48.8198,48.8833,48.7291,48.7473,102394.0
2022-09-16 12:30:00,53.75,53.86,53.63,53.74,69377.0,48.7382,48.838,48.6294,48.7291,69377.0
2022-09-16 13:00:00,53.74,53.81,53.64,53.66,65578.0,48.7291,48.7926,48.6385,48.6566,65578.0
2022-09-16 13:30:00,53.68,53.94,53.68,53.79,92044.0,48.6747,48.9105,48.6747,48.7745,92044.0
2022-09-16 14:00:00,53.8,54.49,53.79,54.38,322708.0,48.7835,49.4092,48.7745,49.3095,322708.0
2022-09-16 14:30:00,54.39,54.82,54.35,54.65,315417.0,49.3185,49.7084,49.2823,49.5543,315417.0
2022-09-16 15:00:00,54.66,55.08,54.66,55.0,301799.0,49.5634,49.9442,49.5634,49.8717,301799.0
2022-09-16 15:30:00,55.0,55.47,54.76,55.34,1342626.0,49.8717,50.2978,49.654,50.18,1342626.0
2022-09-19 09:30:00,54.45,54.93,54.14,54.93,232989.0,49.3729,49.8082,49.0918,49.8082,232989.0
2022-09-19 10:00:00,54.93,55.45,54.68,55.44,111037.0,49.8082,50.2797,49.5815,50.2706,111037.0
2022-09-19 10:30:00,55.45,55.59,55.22,55.23,198955.0,50.2797,50.4066,50.0711,50.0802,198955.0
2022-09-19 11:00:00,55.23,55.36,54.89,55.15,84324.0,50.0802,50.1981,49.7719,50.0077,84324.0
2022-09-19 11:30:00,55.16,55.43,54.99,55.28,98430.0,50.0167,50.2616,49.8626,50.1256,98430.0
2022-09-19 12:00:00,55.29,55.62,55.28,55.48,259166.0,50.1346,50.4338,50.1256,50.3069,259166.0
2022-09-19 12:30:00,55.47,55.51,55.39,55.46,78619.0,50.2978,50.3341,50.2253,50.2888,78619.0
2022-09-19 13:00:00,55.45,55.72,55.31,55.72,91051.0,50.2797,50.5245,50.1528,50.5245,91051.0
2022-09-19 13:30:00,55.72,55.87,55.54,55.56,95259.0,50.5245,50.6605,50.3613,50.3794,95259.0
2022-09-19 14:00:00,55.55,55.58,55.42,55.53,67626.0,50.3704,50.3976,50.2525,50.3522,67626.0
2022-09-19 14:30:00,55.54,55.77,55.51,55.71,75041.0,50.3613,50.5699,50.3341,50.5155,75041.0
2022-09-19 15:00:00,55.71,56.03,55.71,55.92,101531.0,50.5155,50.8056,50.5155,50.7059,101531.0
2022-09-19 15:30:00,55.92,56.19,55.86,56.19,314455.0,50.7059,50.9507,50.6515,50.9507,314455.0
2022-09-20 09:30:00,55.47,55.58,53.72,53.74,400870.0,50.2978,50.3976,48.711,48.7291,400870.0
2022-09-20 10:00:00,53.76,53.8,52.26,52.75,626948.0,48.7473,48.7835,47.3871,47.8315,626948.0
2022-09-20 10:30:00,52.73,53.26,52.43,53.23,219225.0,47.8133,48.2939,47.5413,48.2667,219225.0
2022-09-20 11:00:00,53.19,53.25,52.5,52.61,181540.0,48.2304,48.2848,47.6048,47.7045,181540.0
2022-09-20 11:30:00,52.62,52.79,52.44,52.65,141900.0,47.7136,47.8677,47.5504,47.7408,141900.0
2022-09-20 12:00:00,52.65,52.68,51.73,51.79,238088.0,47.7408,47.768,46.9066,46.961,238088.0
2022-09-20 12:30:00,51.79,52.19,51.58,51.59,168397.0,46.961,47.3237,46.7705,46.7796,168397.0
2022-09-20 13:00:00,51.59,51.77,51.29,51.3,116453.0,46.7796,46.9428,46.5076,46.5167,116453.0
2022-09-20 13:30:00,51.28,51.35,50.75,50.76,131287.0,46.4985,46.562,46.0179,46.027,131287.0
2022-09-20 14:00:00,50.75,50.93,50.66,50.76,113256.0,46.0179,46.1812,45.9363,46.027,113256.0
2022-09-20 14:30:00,50.75,51.02,50.72,50.94,90154.0,46.0179,46.2628,45.9907,46.1902,90154.0
2022-09-20 15:00:00,50.93,51.13,50.79,51.09,128982.0,46.1812,46.3625,46.0542,46.3262,128982.0
2022-09-20 15:30:00,51.09,51.26,50.58,50.67,463951.0,46.3262,46.4804,45.8638,45.9454,463951.0
2022-09-21 09:30:00,51.01,52.42,50.99,52.36,260891.0,46.2537,47.5322,46.2356,47.4778,260891.0
2022-09-21 10:00:00,52.36,52.62,52.13,52.58,129445.0,47.4778,47.7136,47.2693,47.6773,129445.0
2022-09-21 10:30:00,52.59,52.69,52.25,52.31,67933.0,47.6864,47.777,47.3781,47.4325,67933.0
2022-09-21 11:00:00,52.3,52.51,52.21,52.34,49585.0,47.4234,47.6138,47.3418,47.4597,49585.0
2022-09-21 11:30:00,52.34,52.5,52.27,52.31,38055.0,47.4597,47.6048,47.3962,47.4325,38055.0
2022-09-21 12:00:00,52.26,52.33,52.16,52.16,32623.0,47.3871,47.4506,47.2965,47.2965,32623.0
2022-09-21 12:30:00,52.16,52.18,51.99,52.04,57231.0,47.2965,47.3146,47.1423,47.1877,57231.0
2022-09-21 13:00:00,52.03,52.06,51.69,51.73,44513.0,47.1786,47.2058,46.8703,46.9066,44513.0
2022-09-21 13:30:00,51.71,51.76,51.39,51.44,92055.0,46.8884,46.9338,46.5983,46.6436,92055.0
2022-09-21 14:00:00,51.4,51.47,50.69,50.9,101282.0,46.6073,46.6708,45.9635,46.154,101282.0
2022-09-21 14:30:00,50.87,51.77,50.71,51.62,115380.0,46.1268,46.9428,45.9817,46.8068,115380.0
2022-09-21 15:00:00,51.63,51.74,50.83,50.85,76367.0,46.8159,46.9156,46.0905,46.1086,76367.0
2022-09-21 15:30:00,50.82,50.93,50.12,50.13,283315.0,46.0814,46.1812,45.4467,45.4557,283315.0
2022-09-22 09:30:00,49.85,49.85,48.9,48.98,187017.0,45.2019,45.2019,44.3404,44.413,187017.0
2022-09-22 10:00:00,48.96,49.16,48.51,48.51,111099.0,44.3948,44.5762,43.9868,43.9868,111099.0
2022-09-22 10:30:00,48.53,48.6,48.22,48.59,189544.0,44.0049,44.0684,43.7238,44.0593,189544.0
2022-09-22 11:00:00,48.61,48.73,48.49,48.56,97647.0,44.0775,44.1863,43.9687,44.0321,97647.0
2022-09-22 11:30:00,48.58,48.59,48.19,48.26,66980.0,44.0503,44.0593,43.6966,43.7601,66980.0
2022-09-22 12:00:00,48.25,48.43,48.24,48.24,98810.0,43.751,43.9143,43.742,43.742,98810.0
2022-09-22 12:30:00,48.25,48.45,48.21,48.27,118916.0,43.751,43.9324,43.7148,43.7692,118916.0
2022-09-22 13:00:00,48.3,48.31,48.04,48.11,72110.0,43.7964,43.8055,43.5606,43.6241,72110.0
2022-09-22 13:30:00,48.12,48.22,47.9,48.21,91715.0,43.6332,43.7238,43.4337,43.7148,91715.0
2022-09-22 14:00:00,48.21,48.45,48.18,48.21,73990.0,43.7148,43.9324,43.6876,43.7148,73990.0
2022-09-22 14:30:00,48.19,48.22,47.98,48.13,94934.0,43.6966,43.7238,43.5062,43.6422,94934.0
2022-09-22 15:00:00,48.13,48.25,48.0,48.18,104080.0,43.6422,43.751,43.5244,43.6876,104080.0
2022-09-22 15:30:00,48.2,48.24,47.89,47.94,397689.0,43.7057,43.742,43.4246,43.47,397689.0
2022-09-23 09:30:00,47.28,47.51,47.06,47.07,105318.0,42.8715,43.08,42.672,42.6811,105318.0
2022-09-23 10:00:00,47.09,47.31,46.85,46.96,97705.0,42.6992,42.8987,42.4816,42.5813,97705.0
2022-09-23 10:30:00,46.96,47.01,46.53,46.57,55711.0,42.5813,42.6267,42.1914,42.2277,55711.0
2022-09-23 11:00:00,46.57,47.0,46.53,46.73,103569.0,42.2277,42.6176,42.1914,42.3728,103569.0
2022-09-23 11:30:00,46.73,46.78,46.3,46.34,105579.0,42.3728,42.4181,41.9829,42.0191,105579.0
2022-09-23 12:00:00,46.33,46.51,46.24,46.27,91508.0,42.0101,42.1733,41.9285,41.9557,91508.0
2022-09-23 12:30:00,46.28,46.52,46.23,46.5,93095.0,41.9647,42.1824,41.9194,42.1642,93095.0
2022-09-23 13:00:00,46.48,46.66,46.47,46.53,73810.0,42.1461,42.3093,42.137,42.1914,73810.0
2022-09-23 13:30:00,46.51,46.61,46.45,46.56,40848.0,42.1733,42.264,42.1189,42.2186,40848.0
2022-09-23 14:00:00,46.55,46.68,46.15,46.36,78971.0,42.2096,42.3274,41.8469,42.0373,78971.0
2022-09-23 14:30:00,46.35,46.4,46.17,46.28,62264.0,42.0282,42.0735,41.865,41.9647,62264.0
2022-09-23 15:00:00,46.27,46.78,46.27,46.78,92170.0,41.9557,42.4181,41.9557,42.4181,92170.0
2022-09-23 15:30:00,46.79,46.85,46.47,46.61,260226.0,42.4272,42.4816,42.137,42.264,260226.0
2022-09-26 09:30:00,46.24,46.3,45.49,45.98,143693.0,41.9285,41.9829,41.2484,41.6927,143693.0
2022-09-26 10:00:00,46.01,46.24,45.86,46.18,56679.0,41.7199,41.9285,41.5839,41.8741,56679.0
2022-09-26 10:30:00,46.17,46.17,45.67,45.78,56258.0,41.865,41.865,41.4116,41.5114,56258.0
2022-09-26 11:00:00,45.78,45.84,45.17,45.19,86867.0,41.5114,41.5658,40.9582,40.9764,86867.0
2022-09-26 11:30:00,45.19,45.38,45.07,45.17,80821.0,40.9764,41.1487,40.8676,40.9582,80821.0
2022-09-26 12:00:00,45.15,45.16,44.68,44.74,59215.0,40.9401,40.9492,40.5139,40.5683,59215.0
2022-09-26 12:30:00,44.72,44.92,44.55,44.85,57629.0,40.5502,40.7315,40.396,40.6681,57629.0
2022-09-26 13:00:00,44.85,44.86,44.47,44.66,86588.0,40.6681,40.6771,40.3235,40.4958,86588.0
2022-09-26 13:30:00,44.68,44.92,44.58,44.6,80006.0,40.5139,40.7315,40.4232,40.4414,80006.0
2022-09-26 14:00:00,44.6,44.83,44.6,44.62,48360.0,40.4414,40.6499,40.4414,40.4595,48360.0
2022-09-26 14:30:00,44.62,45.01,44.62,44.87,69798.0,40.4595,40.8132,40.4595,40.6862,69798.0
2022-09-26 15:00:00,44.87,45.19,44.87,45.06,66794.0,40.6862,40.9764,40.6862,40.8585,66794.0
2022-09-26 15:30:00,45.05,45.17,44.66,44.76,477558.0,40.8494,40.9582,40.4958,40.5865,477558.0
2022-09-27 09:30:00,45.23,45.41,44.8,44.81,89816.0,41.0126,41.1759,40.6227,40.6318,89816.0
2022-09-27 10:00:00,44.81,44.81,44.12,44.15,105984.0,40.6318,40.6318,40.0061,40.0333,105984.0
2022-09-27 10:30:00,44.19,44.57,44.19,44.52,76911.0,40.0696,40.4142,40.0696,40.3688,76911.0
2022-09-27 11:00:00,44.53,44.54,44.05,44.14,81762.0,40.3779,40.387,39.9427,40.0243,81762.0
2022-09-27 11:30:00,44.16,44.19,43.88,43.92,57086.0,40.0424,40.0696,39.7885,39.8248,57086.0
2022-09-27 12:00:00,43.93,44.16,43.84,44.1,94517.0,39.8339,40.0424,39.7522,39.988,94517.0
2022-09-27 12:30:00,44.12,44.27,44.06,44.13,101693.0,40.0061,40.1422,39.9517,40.0152,101693.0
2022-09-27 13:00:00,44.12,44.35,44.04,44.31,64214.0,40.0061,40.2147,39.9336,40.1784,64214.0
2022-09-27 13:30:00,44.31,44.37,44.07,44.16,64265.0,40.1784,40.2328,39.9608,40.0424,64265.0
2022-09-27 14:00:00,44.16,44.21,43.45,43.52,90749.0,40.0424,40.0877,39.3986,39.4621,90749.0
2022-09-27 14:30:00,43.5,43.78,43.46,43.72,98137.0,39.4439,39.6978,39.4077,39.6434,98137.0
2022-09-27 15:00:00,43.71,43.97,43.52,43.79,159733.0,39.6344,39.8701,39.4621,39.7069,159733.0
2022-09-27 15:30:00,43.8,43.8,43.44,43.57,405261.0,39.716,39.716,39.3895,39.5074,405261.0
2022-09-28 09:30:00,44.09,44.44,43.53,44.35,84996.0,39.9789,40.2963,39.4712,40.2147,84996.0
2022-09-28 10:00:00,44.27,44.59,44.11,44.52,72327.0,40.1422,40.4323,39.9971,40.3688,72327.0
2022-09-28 10:30:00,44.6,44.79,44.51,44.53,60303.0,40.4414,40.6137,40.3598,40.3779,60303.0
2022-09-28 11:00:00,44.5,44.91,44.41,44.76,57382.0,40.3507,40.7225,40.2691,40.5865,57382.0
2022-09-28 11:30:00,44.75,44.75,44.5,44.54,41154.0,40.5774,40.5774,40.3507,40.387,41154.0
2022-09-28 12:00:00,44.54,44.74,44.5,44.57,38090.0,40.387,40.5683,40.3507,40.4142,38090.0
2022-09-28 12:30:00,44.56,44.63,44.5,44.6,33248.0,40.4051,40.4686,40.3507,40.4414,33248.0
2022-09-28 13:00:00,44.6,44.77,44.52,44.64,42477.0,40.4414,40.5955,40.3688,40.4777,42477.0
2022-09-28 13:30:00,44.64,44.76,44.57,44.66,50714.0,40.4777,40.5865,40.4142,40.4958,50714.0
2022-09-28 14:00:00,44.65,44.7,44.55,44.56,37247.0,40.4867,40.5321,40.396,40.4051,37247.0
2022-09-28 14:30:00,44.58,44.85,44.58,44.83,81945.0,40.4232,40.6681,40.4232,40.6499,81945.0
2022-09-28 15:00:00,44.81,44.99,44.81,44.86,80411.0,40.6318,40.795,40.6318,40.6771,80411.0
2022-09-28 15:30:00,44.87,45.22,44.87,44.91,262468.0,40.6862,41.0036,40.6862,40.7225,262468.0
2022-09-29 09:30:00,44.4,44.4,43.51,43.57,94096.0,40.26,40.26,39.453,39.5074,94096.0
2022-09-29 10:00:00,43.57,43.6,43.33,43.57,76098.0,39.5074,39.5346,39.2898,39.5074,76098.0
2022-09-29 10:30:00,43.59,43.89,43.52,43.86,47087.0,39.5256,39.7976,39.4621,39.7704,47087.0
2022-09-29 11:00:00,43.85,44.34,43.83,44.29,60506.0,39.7613,40.2056,39.7432,40.1603,60506.0
2022-09-29 11:30:00,44.29,44.43,44.17,44.33,57029.0,40.1603,40.2872,40.0515,40.1966,57029.0
2022-09-29 12:00:00,44.32,44.33,43.92,44.01,51039.0,40.1875,40.1966,39.8248,39.9064,51039.0
2022-09-29 12:30:00,44.0,44.04,43.78,43.8,39714.0,39.8973,39.9336,39.6978,39.716,39714.0
2022-09-29 13:00:00,43.8,43.81,43.51,43.61,54150.0,39.716,39.725,39.453,39.5437,54150.0
2022-09-29 13:30:00,43.59,43.66,43.49,43.53,40182.0,39.5256,39.589,39.4349,39.4712,40182.0
2022-09-29 14:00:00,43.52,43.59,43.38,43.57,39382.0,39.4621,39.5256,39.3351,39.5074,39382.0
2022-09-29 14:30:00,43.57,43.68,43.47,43.5,61460.0,39.5074,39.6072,39.4167,39.4439,61460.0
2022-09-29 15:00:00,43.51,43.8,43.48,43.67,64687.0,39.453,39.716,39.4258,39.5981,64687.0
2022-09-29 15:30:00,43.66,43.95,43.65,43.82,189423.0,39.589,39.852,39.58,39.7341,189423.0
2022-09-30 09:30:00,44.6,44.86,44.14,44.46,82424.0,40.4414,40.6771,40.0243,40.3144,82424.0
2022-09-30 10:00:00,44.46,44.57,44.24,44.44,56655.0,40.3144,40.4142,40.1149,40.2963,56655.0
2022-09-30 10:30:00,44.45,44.66,44.39,44.54,39466.0,40.3054,40.4958,40.251,40.387,39466.0
2022-09-30 11:00:00,44.54,44.66,44.42,44.43,73231.0,40.387,40.4958,40.2782,40.2872,73231.0
2022-09-30 11:30:00,44.41,44.42,44.0,44.06,58026.0,40.2691,40.2782,39.8973,39.9517,58026.0
2022-09-30 12:00:00,44.05,44.14,43.88,44.02,42888.0,39.9427,40.0243,39.7885,39.9155,42888.0
2022-09-30 12:30:00,44.02,44.2,44.01,44.19,24471.0,39.9155,40.0787,39.9064,40.0696,24471.0
2022-09-30 13:00:00,44.18,44.18,44.04,44.16,29604.0,40.0605,40.0605,39.9336,40.0424,29604.0
2022-09-30 13:30:00,44.18,44.21,43.95,44.03,36360.0,40.0605,40.0877,39.852,39.9245,36360.0
2022-09-30 14:00:00,44.03,44.22,44.0,44.09,36609.0,39.9245,40.0968,39.8973,39.9789,36609.0
2022-09-30 14:30:00,44.08,44.14,43.95,43.98,48240.0,39.9699,40.0243,39.852,39.8792,48240.0
2022-09-30 15:00:00,43.97,44.17,43.93,44.16,57103.0,39.8701,40.0515,39.8339,40.0424,57103.0
2022-09-30 15:30:00,44.21,44.29,43.92,43.98,202649.0,40.0877,40.1603,39.8248,39.8792,202649.0
2022-10-03 09:30:00,44.7,44.91,43.89,44.24,114664.0,40.5321,40.7225,39.7976,40.1149,114664.0
2022-10-03 10:00:00,44.31,45.14,44.28,45.09,64639.0,40.1784,40.931,40.1512,40.8857,64639.0
2022-10-03 10:30:00,45.11,45.24,44.91,45.15,69498.0,40.9038,41.0217,40.7225,40.9401,69498.0
2022-10-03 11:00:00,45.19,45.62,45.16,45.45,104766.0,40.9764,41.3663,40.9492,41.2121,104766.0
2022-10-03 11:30:00,45.47,45.51,45.22,45.29,54443.0,41.2303,41.2665,41.0036,41.067,54443.0
2022-10-03 12:00:00,45.3,45.42,45.19,45.23,73224.0,41.0761,41.1849,40.9764,41.0126,73224.0
2022-10-03 12:30:00,45.21,45.41,45.16,45.39,28013.0,40.9945,41.1759,40.9492,41.1577,28013.0
2022-10-03 13:00:00,45.41,45.69,45.36,45.66,45834.0,41.1759,41.4297,41.1305,41.4025,45834.0
2022-10-03 13:30:00,45.65,45.81,45.65,45.69,81903.0,41.3935,41.5386,41.3935,41.4297,81903.0
2022-10-03 14:00:00,45.7,45.86,45.69,45.85,42875.0,41.4388,41.5839,41.4297,41.5748,42875.0
2022-10-03 14:30:00,45.84,45.91,45.76,45.78,55837.0,41.5658,41.6292,41.4932,41.5114,55837.0
2022-10-03 15:00:00,45.79,45.94,45.71,45.91,93367.0,41.5204,41.6564,41.4479,41.6292,93367.0
2022-10-03 15:30:00,45.92,45.96,45.55,45.64,222825.0,41.6383,41.6746,41.3028,41.3844,222825.0
2022-10-04 09:30:00,46.2,47.46,46.01,47.44,218060.0,41.8922,43.0347,41.7199,43.0166,218060.0
2022-10-04 10:00:00,47.46,47.94,47.41,47.88,153690.0,43.0347,43.47,42.9894,43.4155,153690.0
2022-10-04 10:30:00,47.88,48.02,47.69,47.89,111846.0,43.4155,43.5425,43.2433,43.4246,111846.0
2022-10-04 11:00:00,47.88,47.92,47.62,47.65,63469.0,43.4155,43.4518,43.1798,43.207,63469.0
2022-10-04 11:30:00,47.66,47.82,47.32,47.39,66469.0,43.2161,43.3611,42.9078,42.9712,66469.0
2022-10-04 12:00:00,47.41,47.6,47.41,47.56,61913.0,42.9894,43.1617,42.9894,43.1254,61913.0
2022-10-04 12:30:00,47.57,47.68,47.37,47.41,61840.0,43.1345,43.2342,42.9531,42.9894,61840.0
2022-10-04 13:00:00,47.41,47.54,47.26,47.36,55641.0,42.9894,43.1072,42.8534,42.944,55641.0
2022-10-04 13:30:00,47.37,47.5,47.3,47.42,88290.0,42.9531,43.071,42.8896,42.9984,88290.0
2022-10-04 14:00:00,47.43,47.46,47.14,47.14,62295.0,43.0075,43.0347,42.7445,42.7445,62295.0
2022-10-04 14:30:00,47.15,47.36,47.15,47.29,54600.0,42.7536,42.944,42.7536,42.8806,54600.0
2022-10-04 15:00:00,47.28,47.33,46.96,47.24,57279.0,42.8715,42.9168,42.5813,42.8352,57279.0
2022-10-04 15:30:00,47.22,47.59,47.19,47.57,257314.0,42.8171,43.1526,42.7899,43.1345,257314.0
2022-10-05 09:30:00,46.73,46.94,46.12,46.35,81728.0,42.3728,42.5632,41.8197,42.0282,81728.0
2022-10-05 10:00:00,46.37,46.37,45.66,46.03,83740.0,42.0463,42.0463,41.4025,41.738,83740.0
2022-10-05 10:30:00,46.0,46.12,45.78,45.96,67037.0,41.7108,41.8197,41.5114,41.6746,67037.0
2022-10-05 11:00:00,45.98,46.2,45.93,46.13,42338.0,41.6927,41.8922,41.6474,41.8287,42338.0
2022-10-05 11:30:00,46.09,46.31,46.05,46.28,25079.0,41.7924,41.9919,41.7562,41.9647,25079.0
2022-10-05 12:00:00,46.27,46.65,46.19,46.41,27485.0,41.9557,42.3002,41.8831,42.0826,27485.0
2022-10-05 12:30:00,46.39,46.57,46.33,46.49,34287.0,42.0645,42.2277,42.0101,42.1552,34287.0
2022-10-05 13:00:00,46.48,46.97,46.47,46.82,34050.0,42.1461,42.5904,42.137,42.4544,34050.0
2022-10-05 13:30:00,46.82,46.88,46.75,46.79,22818.0,42.4544,42.5088,42.3909,42.4272,22818.0
2022-10-05 14:00:00,46.81,47.16,46.79,47.07,35655.0,42.4453,42.7627,42.4272,42.6811,35655.0
2022-10-05 14:30:00,47.08,47.1,46.92,47.09,36207.0,42.6901,42.7083,42.5451,42.6992,36207.0
2022-10-05 15:00:00,47.11,47.42,47.11,47.31,73623.0,42.7173,42.9984,42.7173,42.8987,73623.0
2022-10-05 15:30:00,47.3,47.36,46.99,47.05,191799.0,42.8896,42.944,42.6085,42.6629,191799.0
2022-10-06 09:30:00,46.94,47.38,46.83,46.85,45973.0,42.5632,42.9622,42.4635,42.4816,45973.0
2022-10-06 10:00:00,46.77,46.97,46.48,46.5,35761.0,42.409,42.5904,42.1461,42.1642,35761.0
2022-10-06 10:30:00,46.5,46.86,46.43,46.86,62193.0,42.1642,42.4907,42.1007,42.4907,62193.0
2022-10-06 11:00:00,46.87,46.89,46.58,46.76,33632.0,42.4997,42.5179,42.2368,42.4,33632.0
2022-10-06 11:30:00,46.74,46.74,46.27,46.29,66462.0,42.3818,42.3818,41.9557,41.9738,66462.0
2022-10-06 12:00:00,46.29,46.56,46.11,46.52,94593.0,41.9738,42.2186,41.8106,42.1824,94593.0
2022-10-06 12:30:00,46.51,46.65,46.45,46.55,33225.0,42.1733,42.3002,42.1189,42.2096,33225.0
2022-10-06 13:00:00,46.57,46.59,46.33,46.43,50768.0,42.2277,42.2458,42.0101,42.1007,50768.0
2022-10-06 13:30:00,46.43,46.46,46.36,46.43,40043.0,42.1007,42.1279,42.0373,42.1007,40043.0
2022-10-06 14:00:00,46.39,46.44,46.26,46.41,40709.0,42.0645,42.1098,41.9466,42.0826,40709.0
2022-10-06 14:30:00,46.42,46.51,46.09,46.09,59231.0,42.0917,42.1733,41.7924,41.7924,59231.0
2022-10-06 15:00:00,46.06,46.16,45.92,46.16,34386.0,41.7652,41.8559,41.6383,41.8559,34386.0
2022-10-06 15:30:00,46.17,46.2,45.88,45.96,146514.0,41.865,41.8922,41.602,41.6746,146514.0
2022-10-07 09:30:00,45.53,45.89,45.36,45.77,81540.0,41.2847,41.6111,41.1305,41.5023,81540.0
2022-10-07 10:00:00,45.77,46.02,45.67,45.93,66749.0,41.5023,41.729,41.4116,41.6474,66749.0
2022-10-07 10:30:00,45.91,46.36,45.84,46.26,74285.0,41.6292,42.0373,41.5658,41.9466,74285.0
2022-10-07 11:00:00,46.26,46.48,46.22,46.44,76485.0,41.9466,42.1461,41.9103,42.1098,76485.0
2022-10-07 11:30:00,46.44,46.55,46.39,46.46,51775.0,42.1098,42.2096,42.0645,42.1279,51775.0
2022-10-07 12:00:00,46.45,46.65,46.3,46.36,142544.0,42.1189,42.3002,41.9829,42.0373,142544.0
2022-10-07 12:30:00,46.36,46.43,46.15,46.31,86331.0,42.0373,42.1007,41.8469,41.9919,86331.0
2022-10-07 13:00:00,46.3,46.37,46.18,46.27,31456.0,41.9829,42.0463,41.8741,41.9557,31456.0
2022-10-07 13:30:00,46.25,46.31,46.06,46.08,23585.0,41.9375,41.9919,41.7652,41.7834,23585.0
2022-10-07 14:00:00,46.07,46.25,45.96,46.03,52940.0,41.7743,41.9375,41.6746,41.738,52940.0
2022-10-07 14:30:00,46.01,46.04,45.95,45.99,34496.0,41.7199,41.7471,41.6655,41.7018,34496.0
2022-10-07 15:00:00,46.01,46.08,45.64,45.69,40873.0,41.7199,41.7834,41.3844,41.4297,40873.0
2022-10-07 15:30:00,45.68,45.82,45.53,45.65,333484.0,41.4207,41.5476,41.2847,41.3935,333484.0
2022-10-10 09:30:00,45.82,46.16,45.66,45.92,60404.0,41.5476,41.8559,41.4025,41.6383,60404.0
2022-10-10 10:00:00,45.88,45.98,45.58,45.96,29972.0,41.602,41.6927,41.33,41.6746,29972.0
2022-10-10 10:30:00,45.93,45.95,45.54,45.58,24682.0,41.6474,41.6655,41.2937,41.33,24682.0
2022-10-10 11:00:00,45.56,45.62,45.37,45.5,20109.0,41.3119,41.3663,41.1396,41.2575,20109.0
2022-10-10 11:30:00,45.52,45.69,45.46,45.59,31591.0,41.2756,41.4297,41.2212,41.3391,31591.0
2022-10-10 12:00:00,45.58,45.59,44.99,45.02,42045.0,41.33,41.3391,40.795,40.8222,42045.0
2022-10-10 12:30:00,45.01,45.15,44.96,45.01,25707.0,40.8132,40.9401,40.7678,40.8132,25707.0
2022-10-10 13:00:00,44.99,45.17,44.93,45.16,38307.0,40.795,40.9582,40.7406,40.9492,38307.0
2022-10-10 13:30:00,45.17,45.4,45.12,45.3,18561.0,40.9582,41.1668,40.9129,41.0761,18561.0
2022-10-10 14:00:00,45.3,45.31,44.99,45.03,22897.0,41.0761,41.0852,40.795,40.8313,22897.0
2022-10-10 14:30:00,45.01,45.13,44.87,44.89,20843.0,40.8132,40.922,40.6862,40.7043,20843.0
2022-10-10 15:00:00,44.88,45.16,44.8,45.01,24756.0,40.6953,40.9492,40.6227,40.8132,24756.0
2022-10-10 15:30:00,45.01,45.26,45.01,45.09,108797.0,40.8132,41.0398,40.8132,40.8857,108797.0
2022-10-11 09:30:00,45.01,45.17,44.59,44.68,59962.0,40.8132,40.9582,40.4323,40.5139,59962.0
2022-10-11 10:00:00,44.68,44.88,44.47,44.78,39293.0,40.5139,40.6953,40.3235,40.6046,39293.0
2022-10-11 10:30:00,44.77,45.23,44.74,45.1,24827.0,40.5955,41.0126,40.5683,40.8948,24827.0
2022-10-11 11:00:00,45.1,45.35,45.06,45.32,21695.0,40.8948,41.1214,40.8585,41.0942,21695.0
2022-10-11 11:30:00,45.36,45.79,45.34,45.7,31574.0,41.1305,41.5204,41.1124,41.4388,31574.0
2022-10-11 12:00:00,45.68,45.71,45.45,45.64,32643.0,41.4207,41.4479,41.2121,41.3844,32643.0
2022-10-11 12:30:00,45.64,45.81,45.6,45.6,26088.0,41.3844,41.5386,41.3481,41.3481,26088.0
2022-10-11 13:00:00,45.62,45.87,45.62,45.75,67314.0,41.3663,41.593,41.3663,41.4842,67314.0
2022-10-11 13:30:00,45.75,46.1,45.73,46.05,48112.0,41.4842,41.8015,41.466,41.7562,48112.0
2022-10-11 14:00:00,46.06,46.11,45.89,46.04,64466.0,41.7652,41.8106,41.6111,41.7471,64466.0
2022-10-11 14:30:00,46.03,46.11,45.57,45.58,66581.0,41.738,41.8106,41.3209,41.33,66581.0
2022-10-11 15:00:00,45.51,45.82,45.44,45.73,92912.0,41.2665,41.5476,41.2031,41.466,92912.0
2022-10-11 15:30:00,45.76,46.08,45.73,46.02,263977.0,41.4932,41.7834,41.466,41.729,263977.0
2022-10-12 09:30:00,45.94,45.96,45.35,45.54,38999.0,41.6564,41.6746,41.1214,41.2937,38999.0
2022-10-12 10:00:00,45.58,45.75,45.08,45.4,41928.0,41.33,41.4842,40.8766,41.1668,41928.0
2022-10-12 10:30:00,45.37,45.58,45.29,45.46,24964.0,41.1396,41.33,41.067,41.2212,24964.0
2022-10-12 11:00:00,45.48,45.52,45.36,45.39,20762.0,41.2393,41.2756,41.1305,41.1577,20762.0
2022-10-12 11:30:00,45.41,45.57,45.26,45.52,33383.0,41.1759,41.3209,41.0398,41.2756,33383.0
2022-10-12 12:00:00,45.55,45.73,45.43,45.44,25125.0,41.3028,41.466,41.194,41.2031,25125.0
2022-10-12 12:30:00,45.47,45.68,45.45,45.65,15426.0,41.2303,41.4207,41.2121,41.3935,15426.0
2022-10-12 13:00:00,45.62,45.69,45.57,45.62,18414.0,41.3663,41.4297,41.3209,41.3663,18414.0
2022-10-12 13:30:00,45.6,45.61,45.38,45.43,17738.0,41.3481,41.3572,41.1487,41.194,17738.0
2022-10-12 14:00:00,45.46,45.64,45.37,45.63,24902.0,41.2212,41.3844,41.1396,41.3753,24902.0
2022-10-12 14:30:00,45.64,45.68,45.4,45.4,20755.0,41.3844,41.4207,41.1668,41.1668,20755.0
2022-10-12 15:00:00,45.4,45.64,45.34,45.58,32258.0,41.1668,41.3844,41.1124,41.33,32258.0
2022-10-12 15:30:00,45.58,45.69,45.37,45.4,141602.0,41.33,41.4297,41.1396,41.1668,141602.0
2022-10-13 09:30:00,44.4,44.69,44.22,44.49,65893.0,40.26,40.523,40.0968,40.3416,65893.0
2022-10-13 10:00:00,44.53,44.96,44.4,44.56,50860.0,40.3779,40.7678,40.26,40.4051,50860.0
2022-10-13 10:30:00,44.49,44.59,44.27,44.46,55352.0,40.3416,40.4323,40.1422,40.3144,55352.0
2022-10-13 11:00:00,44.44,45.42,44.37,45.16,53347.0,40.2963,41.1849,40.2328,40.9492,53347.0
2022-10-13 11:30:00,45.19,45.74,45.03,45.52,51071.0,40.9764,41.4751,40.8313,41.2756,51071.0
2022-10-13 12:00:00,45.55,45.7,45.14,45.33,53917.0,41.3028,41.4388,40.931,41.1033,53917.0
2022-10-13 12:30:00,45.27,45.61,45.25,45.59,22397.0,41.0489,41.3572,41.0308,41.3391,22397.0
2022-10-13 13:00:00,45.59,45.84,45.44,45.76,28109.0,41.3391,41.5658,41.2031,41.4932,28109.0
2022-10-13 13:30:00,45.79,45.97,45.74,45.84,25206.0,41.5204,41.6836,41.4751,41.5658,25206.0
2022-10-13 14:00:00,45.81,45.93,45.53,45.59,61569.0,41.5386,41.6474,41.2847,41.3391,61569.0
2022-10-13 14:30:00,45.58,45.95,45.54,45.93,28117.0,41.33,41.6655,41.2937,41.6474,28117.0
2022-10-13 15:00:00,45.92,46.05,45.74,45.78,51307.0,41.6383,41.7562,41.4751,41.5114,51307.0
2022-10-13 15:30:00,45.76,45.95,45.63,45.76,156804.0,41.4932,41.6655,41.3753,41.4932,156804.0
2022-10-14 09:30:00,46.53,46.61,46.07,46.21,28600.0,42.1914,42.264,41.7743,41.9013,28600.0
2022-10-14 10:00:00,46.22,46.22,45.22,45.39,30019.0,41.9103,41.9103,41.0036,41.1577,30019.0
2022-10-14 10:30:00,45.38,45.62,45.26,45.38,14455.0,41.1487,41.3663,41.0398,41.1487,14455.0
2022-10-14 11:00:00,45.38,45.52,45.04,45.25,27513.0,41.1487,41.2756,40.8404,41.0308,27513.0
2022-10-14 11:30:00,45.24,45.28,44.88,44.9,26278.0,41.0217,41.058,40.6953,40.7134,26278.0
2022-10-14 12:00:00,44.86,44.93,44.67,44.86,36190.0,40.6771,40.7406,40.5049,40.6771,36190.0
2022-10-14 12:30:00,44.89,45.02,44.78,44.8,8693.0,40.7043,40.8222,40.6046,40.6227,8693.0
2022-10-14 13:00:00,44.8,44.89,44.63,44.73,17409.0,40.6227,40.7043,40.4686,40.5593,17409.0
2022-10-14 13:30:00,44.76,44.8,44.67,44.78,15733.0,40.5865,40.6227,40.5049,40.6046,15733.0
2022-10-14 14:00:00,44.75,44.78,44.62,44.68,18598.0,40.5774,40.6046,40.4595,40.5139,18598.0
2022-10-14 14:30:00,44.68,44.68,44.4,44.41,25508.0,40.5139,40.5139,40.26,40.2691,25508.0
2022-10-14 15:00:00,44.42,44.47,44.15,44.4,71173.0,40.2782,40.3235,40.0333,40.26,71173.0
2022-10-14 15:30:00,44.38,44.52,44.11,44.17,237284.0,40.2419,40.3688,39.9971,40.0515,237284.0
2022-10-17 09:30:00,45.04,45.94,45.04,45.68,67233.0,40.8404,41.6564,40.8404,41.4207,67233.0
2022-10-17 10:00:00,45.7,46.08,45.62,45.82,45142.0,41.4388,41.7834,41.3663,41.5476,45142.0
2022-10-17 10:30:00,45.81,46.09,45.71,45.82,35785.0,41.5386,41.7924,41.4479,41.5476,35785.0
2022-10-17 11:00:00,45.83,45.91,45.58,45.73,43333.0,41.5567,41.6292,41.33,41.466,43333.0
2022-10-17 11:30:00,45.73,45.83,45.65,45.7,49155.0,41.466,41.5567,41.3935,41.4388,49155.0
2022-10-17 12:00:00,45.69,45.88,45.6,45.62,27485.0,41.4297,41.602,41.3481,41.3663,27485.0
2022-10-17 12:30:00,45.62,45.67,45.37,45.45,34692.0,41.3663,41.4116,41.1396,41.2121,34692.0
2022-10-17 13:00:00,45.46,45.51,45.31,45.46,36536.0,41.2212,41.2665,41.0852,41.2212,36536.0
2022-10-17 13:30:00,45.47,45.59,45.46,45.54,27919.0,41.2303,41.3391,41.2212,41.2937,27919.0
2022-10-17 14:00:00,45.54,45.62,45.31,45.39,37348.0,41.2937,41.3663,41.0852,41.1577,37348.0
2022-10-17 14:30:00,45.4,45.45,45.36,45.44,28396.0,41.1668,41.2121,41.1305,41.2031,28396.0
2022-10-17 15:00:00,45.44,45.51,45.35,45.43,55435.0,41.2031,41.2665,41.1214,41.194,55435.0
2022-10-17 15:30:00,45.43,45.74,45.43,45.57,142536.0,41.194,41.4751,41.194,41.3209,142536.0
2022-10-18 09:30:00,46.64,47.22,46.52,46.99,85722.0,42.2912,42.8171,42.1824,42.6085,85722.0
2022-10-18 10:00:00,46.98,47.68,46.97,47.15,79573.0,42.5995,43.2342,42.5904,42.7536,79573.0
2022-10-18 10:30:00,47.19,47.38,47.1,47.16,34427.0,42.7899,42.9622,42.7083,42.7627,34427.0
2022-10-18 11:00:00,47.15,47.23,46.99,47.1,51365.0,42.7536,42.8262,42.6085,42.7083,51365.0
2022-10-18 11:30:00,47.1,47.33,46.99,47.3,44698.0,42.7083,42.9168,42.6085,42.8896,44698.0
2022-10-18 12:00:00,47.3,47.32,46.97,47.11,63919.0,42.8896,42.9078,42.5904,42.7173,63919.0
2022-10-18 12:30:00,47.1,47.26,46.92,47.08,75633.0,42.7083,42.8534,42.5451,42.6901,75633.0
2022-10-18 13:00:00,47.06,47.19,46.83,47.19,40761.0,42.672,42.7899,42.4635,42.7899,40761.0
2022-10-18 13:30:00,47.22,47.38,47.11,47.2,23561.0,42.8171,42.9622,42.7173,42.799,23561.0
2022-10-18 14:00:00,47.22,47.26,47.07,47.16,23916.0,42.8171,42.8534,42.6811,42.7627,23916.0
2022-10-18 14:30:00,47.15,47.16,46.54,46.87,41649.0,42.7536,42.7627,42.2005,42.4997,41649.0
2022-10-18 15:00:00,46.87,47.07,46.76,47.01,48410.0,42.4997,42.6811,42.4,42.6267,48410.0
2022-10-18 15:30:00,46.99,47.23,46.98,47.14,152436.0,42.6085,42.8262,42.5995,42.7445,152436.0
2022-10-19 09:30:00,46.63,46.97,46.05,46.18,69567.0,42.2821,42.5904,41.7562,41.8741,69567.0
2022-10-19 10:00:00,46.18,46.63,46.18,46.44,31356.0,41.8741,42.2821,41.8741,42.1098,31356.0
2022-10-19 10:30:00,46.46,46.47,46.04,46.14,70909.0,42.1279,42.137,41.7471,41.8378,70909.0
2022-10-19 11:00:00,46.12,46.2,45.9,45.97,38008.0,41.8197,41.8922,41.6202,41.6836,38008.0
2022-10-19 11:30:00,46.0,46.31,45.9,46.23,28833.0,41.7108,41.9919,41.6202,41.9194,28833.0
2022-10-19 12:00:00,46.24,46.25,45.82,45.84,22566.0,41.9285,41.9375,41.5476,41.5658,22566.0
2022-10-19 12:30:00,45.84,45.92,45.56,45.6,27738.0,41.5658,41.6383,41.3119,41.3481,27738.0
2022-10-19 13:00:00,45.6,45.71,45.39,45.71,23914.0,41.3481,41.4479,41.1577,41.4479,23914.0
2022-10-19 13:30:00,45.7,45.93,45.68,45.93,24155.0,41.4388,41.6474,41.4207,41.6474,24155.0
2022-10-19 14:00:00,45.91,46.27,45.87,46.2,34783.0,41.6292,41.9557,41.593,41.8922,34783.0
2022-10-19 14:30:00,46.2,46.26,46.04,46.13,23434.0,41.8922,41.9466,41.7471,41.8287,23434.0
2022-10-19 15:00:00,46.13,46.34,46.06,46.1,49920.0,41.8287,42.0191,41.7652,41.8015,49920.0
2022-10-19 15:30:00,46.13,46.27,46.07,46.22,168629.0,41.8287,41.9557,41.7743,41.9103,168629.0
2022-10-20 09:30:00,46.4,46.73,46.19,46.65,61866.0,42.0735,42.3728,41.8831,42.3002,61866.0
2022-10-20 10:00:00,46.65,47.4,46.65,47.09,61814.0,42.3002,42.9803,42.3002,42.6992,61814.0
2022-10-20 10:30:00,47.1,47.19,46.87,47.15,46915.0,42.7083,42.7899,42.4997,42.7536,46915.0
2022-10-20 11:00:00,47.16,47.37,47.14,47.35,46154.0,42.7627,42.9531,42.7445,42.935,46154.0
2022-10-20 11:30:00,47.36,47.54,47.16,47.16,37958.0,42.944,43.1072,42.7627,42.7627,37958.0
2022-10-20 12:00:00,47.17,47.17,46.52,46.61,38274.0,42.7717,42.7717,42.1824,42.264,38274.0
2022-10-20 12:30:00,46.57,46.62,46.38,46.55,101739.0,42.2277,42.273,42.0554,42.2096,101739.0
2022-10-20 13:00:00,46.58,46.73,46.47,46.69,21576.0,42.2368,42.3728,42.137,42.3365,21576.0
2022-10-20 13:30:00,46.69,46.69,46.39,46.48,23095.0,42.3365,42.3365,42.0645,42.1461,23095.0
2022-10-20 14:00:00,46.51,46.51,46.2,46.25,17866.0,42.1733,42.1733,41.8922,41.9375,17866.0
2022-10-20 14:30:00,46.24,46.41,46.24,46.3,24504.0,41.9285,42.0826,41.9285,41.9829,24504.0
2022-10-20 15:00:00,46.32,46.5,46.19,46.26,62443.0,42.001,42.1642,41.8831,41.9466,62443.0
2022-10-20 15:30:00,46.23,46.43,46.18,46.28,111727.0,41.9194,42.1007,41.8741,41.9647,111727.0
2022-10-21 09:30:00,46.43,46.79,45.72,46.78,146953.0,42.1007,42.4272,41.4569,42.4181,146953.0
2022-10-21 10:00:00,46.73,46.93,46.42,46.42,26398.0,42.3728,42.5541,42.0917,42.0917,26398.0
2022-10-21 10:30:00,46.39,46.48,46.0,46.0,41625.0,42.0645,42.1461,41.7108,41.7108,41625.0
2022-10-21 11:00:00,45.96,46.21,45.77,46.21,24864.0,41.6746,41.9013,41.5023,41.9013,24864.0
2022-10-21 11:30:00,46.29,46.5,46.25,46.41,28039.0,41.9738,42.1642,41.9375,42.0826,28039.0
2022-10-21 12:00:00,46.42,46.63,46.4,46.49,18658.0,42.0917,42.2821,42.0735,42.1552,18658.0
2022-10-21 12:30:00,46.47,46.88,46.47,46.75,18939.0,42.137,42.5088,42.137,42.3909,18939.0
2022-10-21 13:00:00,46.78,47.06,46.77,46.99,36375.0,42.4181,42.672,42.409,42.6085,36375.0
2022-10-21 13:30:00,46.99,47.16,46.97,47.11,24023.0,42.6085,42.7627,42.5904,42.7173,24023.0
2022-10-21 14:00:00,47.11,47.21,46.97,47.02,14683.0,42.7173,42.808,42.5904,42.6357,14683.0
2022-10-21 14:30:00,47.03,47.11,46.89,47.03,19179.0,42.6448,42.7173,42.5179,42.6448,19179.0
2022-10-21 15:00:00,47.01,47.24,47.0,47.24,29732.0,42.6267,42.8352,42.6176,42.8352,29732.0
2022-10-21 15:30:00,47.21,47.34,47.02,47.1,166845.0,42.808,42.9259,42.6357,42.7083,166845.0
2022-10-24 09:30:00,47.48,48.0,47.21,48.0,63432.0,43.0528,43.5244,42.808,43.5244,63432.0
2022-10-24 10:00:00,47.97,47.97,47.02,47.22,45854.0,43.4972,43.4972,42.6357,42.8171,45854.0
2022-10-24 10:30:00,47.23,47.54,47.19,47.48,36507.0,42.8262,43.1072,42.7899,43.0528,36507.0
2022-10-24 11:00:00,47.44,47.6,47.33,47.49,19128.0,43.0166,43.1617,42.9168,43.0619,19128.0
2022-10-24 11:30:00,47.5,48.04,47.45,48.04,22106.0,43.071,43.5606,43.0256,43.5606,22106.0
2022-10-24 12:00:00,48.0,48.03,47.64,47.85,26273.0,43.5244,43.5516,43.1979,43.3883,26273.0
2022-10-24 12:30:00,47.85,47.92,47.68,47.7,35153.0,43.3883,43.4518,43.2342,43.2523,35153.0
2022-10-24 13:00:00,47.72,47.75,47.53,47.53,24405.0,43.2705,43.2977,43.0982,43.0982,24405.0
2022-10-24 13:30:00,47.53,47.58,47.29,47.38,39076.0,43.0982,43.1435,42.8806,42.9622,39076.0
2022-10-24 14:00:00,47.4,47.54,47.34,47.37,36590.0,42.9803,43.1072,42.9259,42.9531,36590.0
2022-10-24 14:30:00,47.39,47.79,47.39,47.75,27923.0,42.9712,43.3339,42.9712,43.2977,27923.0
2022-10-24 15:00:00,47.74,47.95,47.73,47.87,51584.0,43.2886,43.479,43.2795,43.4065,51584.0
2022-10-24 15:30:00,47.84,47.86,47.62,47.7,127910.0,43.3793,43.3974,43.1798,43.2523,127910.0
2022-10-25 09:30:00,47.99,48.66,47.91,48.55,68547.0,43.5153,44.1228,43.4427,44.0231,68547.0
2022-10-25 10:00:00,48.52,49.01,48.44,49.0,45746.0,43.9959,44.4402,43.9233,44.4311,45746.0
2022-10-25 10:30:00,48.99,49.01,48.37,48.43,113964.0,44.422,44.4402,43.8599,43.9143,113964.0
2022-10-25 11:00:00,48.44,49.02,48.44,49.0,50288.0,43.9233,44.4492,43.9233,44.4311,50288.0
2022-10-25 11:30:00,49.01,49.07,48.9,48.9,65188.0,44.4402,44.4946,44.3404,44.3404,65188.0
2022-10-25 12:00:00,48.89,49.06,48.73,48.94,34244.0,44.3314,44.4855,44.1863,44.3767,34244.0
2022-10-25 12:30:00,48.95,49.1,48.82,48.89,32107.0,44.3858,44.5218,44.2679,44.3314,32107.0
2022-10-25 13:00:00,48.9,49.02,48.79,48.88,26906.0,44.3404,44.4492,44.2407,44.3223,26906.0
2022-10-25 13:30:00,48.9,49.04,48.89,48.98,34049.0,44.3404,44.4674,44.3314,44.413,34049.0
2022-10-25 14:00:00,48.98,49.24,48.97,49.19,35251.0,44.413,44.6487,44.4039,44.6034,35251.0
2022-10-25 14:30:00,49.19,49.33,49.16,49.28,31667.0,44.6034,44.7303,44.5762,44.685,31667.0
2022-10-25 15:00:00,49.28,49.54,49.22,49.49,72805.0,44.685,44.9208,44.6306,44.8754,72805.0
2022-10-25 15:30:00,49.5,49.72,49.46,49.55,202307.0,44.8845,45.084,44.8482,44.9298,202307.0
2022-10-26 09:30:00,49.37,49.65,49.03,49.05,47311.0,44.7666,45.0205,44.4583,44.4765,47311.0
2022-10-26 10:00:00,49.25,49.71,49.18,49.53,42498.0,44.6578,45.0749,44.5943,44.9117,42498.0
2022-10-26 10:30:00,49.52,49.53,48.97,48.97,39750.0,44.9026,44.9117,44.4039,44.4039,39750.0
2022-10-26 11:00:00,48.98,49.45,48.97,49.3,47122.0,44.413,44.8392,44.4039,44.7031,47122.0
2022-10-26 11:30:00,49.32,49.48,49.31,49.36,36400.0,44.7213,44.8664,44.7122,44.7575,36400.0
2022-10-26 12:00:00,49.36,49.46,49.1,49.14,54666.0,44.7575,44.8482,44.5218,44.5581,54666.0
2022-10-26 12:30:00,49.16,49.38,48.94,48.99,55705.0,44.5762,44.7757,44.3767,44.422,55705.0
2022-10-26 13:00:00,48.98,49.02,48.71,48.75,38922.0,44.413,44.4492,44.1682,44.2044,38922.0
2022-10-26 13:30:00,48.75,49.08,48.75,49.05,95771.0,44.2044,44.5037,44.2044,44.4765,95771.0
2022-10-26 14:00:00,49.05,49.33,49.0,49.01,51019.0,44.4765,44.7303,44.4311,44.4402,51019.0
2022-10-26 14:30:00,49.04,49.21,49.0,49.14,69126.0,44.4674,44.6215,44.4311,44.5581,69126.0
2022-10-26 15:00:00,49.13,49.22,48.99,49.21,74117.0,44.549,44.6306,44.422,44.6215,74117.0
2022-10-26 15:30:00,49.21,49.43,49.21,49.3,152284.0,44.6215,44.821,44.6215,44.7031,152284.0
2022-10-27 09:30:00,49.76,49.94,49.5,49.55,77329.0,45.1202,45.2835,44.8845,44.9298,77329.0
2022-10-27 10:00:00,49.51,49.97,49.48,49.91,33550.0,44.8936,45.3107,44.8664,45.2563,33550.0
2022-10-27 10:30:00,49.98,50.05,49.62,49.74,32954.0,45.3197,45.3832,44.9933,45.1021,32954.0
2022-10-27 11:00:00,49.63,49.97,49.6,49.81,24272.0,45.0024,45.3107,44.9752,45.1656,24272.0
2022-10-27 11:30:00,49.81,49.89,49.64,49.72,26073.0,45.1656,45.2381,45.0114,45.084,26073.0
2022-10-27 12:00:00,49.76,49.94,49.73,49.73,25552.0,45.1202,45.2835,45.093,45.093,25552.0
2022-10-27 12:30:00,49.72,49.97,49.72,49.96,29304.0,45.084,45.3107,45.084,45.3016,29304.0
2022-10-27 13:00:00,49.97,50.2,49.93,50.01,34556.0,45.3107,45.5192,45.2744,45.3469,34556.0
2022-10-27 13:30:00,50.01,50.05,49.94,49.96,19435.0,45.3469,45.3832,45.2835,45.3016,19435.0
2022-10-27 14:00:00,49.98,50.09,49.96,50.04,22725.0,45.3197,45.4195,45.3016,45.3741,22725.0
2022-10-27 14:30:00,50.02,50.07,49.84,49.89,26710.0,45.356,45.4013,45.1928,45.2381,26710.0
2022-10-27 15:00:00,49.9,50.3,49.9,50.27,53378.0,45.2472,45.6099,45.2472,45.5827,53378.0
2022-10-27 15:30:00,50.27,50.36,49.83,49.94,201518.0,45.5827,45.6643,45.1837,45.2835,201518.0
2022-10-28 09:30:00,49.71,49.89,49.42,49.67,70216.0,45.0749,45.2381,44.812,45.0386,70216.0
2022-10-28 10:00:00,49.65,49.9,49.3,49.6,32469.0,45.0205,45.2472,44.7031,44.9752,32469.0
2022-10-28 10:30:00,49.6,49.93,49.57,49.85,31638.0,44.9752,45.2744,44.948,45.2019,31638.0
2022-10-28 11:00:00,49.89,50.0,49.74,49.8,31201.0,45.2381,45.3379,45.1021,45.1565,31201.0
2022-10-28 11:30:00,49.77,50.1,49.76,49.99,24646.0,45.1293,45.4285,45.1202,45.3288,24646.0
2022-10-28 12:00:00,49.95,50.16,49.9,50.11,20589.0,45.2925,45.483,45.2472,45.4376,20589.0
2022-10-28 12:30:00,50.11,50.23,50.08,50.18,17609.0,45.4376,45.5464,45.4104,45.5011,17609.0
2022-10-28 13:00:00,50.19,50.27,50.12,50.21,15247.0,45.5102,45.5827,45.4467,45.5283,15247.0
2022-10-28 13:30:00,50.2,50.33,50.11,50.25,30264.0,45.5192,45.6371,45.4376,45.5646,30264.0
2022-10-28 14:00:00,50.25,50.31,50.16,50.29,18364.0,45.5646,45.619,45.483,45.6008,18364.0
2022-10-28 14:30:00,50.28,50.43,50.21,50.43,41119.0,45.5918,45.7278,45.5283,45.7278,41119.0
2022-10-28 15:00:00,50.44,50.51,50.27,50.3,47067.0,45.7368,45.8003,45.5827,45.6099,47067.0
2022-10-28 15:30:00,50.29,50.32,50.07,50.14,174307.0,45.6008,45.628,45.4013,45.4648,174307.0
2022-10-31 09:30:00,49.63,49.9,49.24,49.52,62116.0,45.0024,45.2472,44.6487,44.9026,62116.0
2022-10-31 10:00:00,49.5,49.93,49.5,49.61,42198.0,44.8845,45.2744,44.8845,44.9842,42198.0
2022-10-31 10:30:00,49.61,50.05,49.5,50.04,53266.0,44.9842,45.3832,44.8845,45.3741,53266.0
2022-10-31 11:00:00,50.03,50.16,49.9,49.99,39279.0,45.3651,45.483,45.2472,45.3288,39279.0
2022-10-31 11:30:00,49.98,50.28,49.92,50.02,46764.0,45.3197,45.5918,45.2653,45.356,46764.0
2022-10-31 12:00:00,50.03,50.29,49.92,50.17,38217.0,45.3651,45.6008,45.2653,45.492,38217.0
2022-10-31 12:30:00,50.18,50.18,50.01,50.08,34551.0,45.5011,45.5011,45.3469,45.4104,34551.0
2022-10-31 13:00:00,50.07,50.23,50.04,50.23,26212.0,45.4013,45.5464,45.3741,45.5464,26212.0
2022-10-31 13:30:00,50.23,50.24,50.04,50.1,24597.0,45.5464,45.5555,45.3741,45.4285,24597.0
2022-10-31 14:00:00,50.12,50.22,50.02,50.07,30294.0,45.4467,45.5374,45.356,45.4013,30294.0
2022-10-31 14:30:00,50.07,50.35,50.06,50.16,27932.0,45.4013,45.6552,45.3923,45.483,27932.0
2022-10-31 15:00:00,50.18,50.26,49.93,50.24,63589.0,45.5011,45.5736,45.2744,45.5555,63589.0
2022-10-31 15:30:00,50.22,50.29,50.03,50.09,150929.0,45.5374,45.6008,45.3651,45.4195,150929.0
2022-11-01 09:30:00,50.51,50.8,50.19,50.3,71232.0,45.8003,46.0633,45.5102,45.6099,71232.0
2022-11-01 10:00:00,50.3,50.42,49.95,50.19,33316.0,45.6099,45.7187,45.2925,45.5102,33316.0
2022-11-01 10:30:00,50.23,50.42,50.1,50.22,48402.0,45.5464,45.7187,45.4285,45.5374,48402.0
2022-11-01 11:00:00,50.27,50.35,50.06,50.21,50710.0,45.5827,45.6552,45.3923,45.5283,50710.0
2022-11-01 11:30:00,50.17,50.24,49.94,50.0,33247.0,45.492,45.5555,45.2835,45.3379,33247.0
2022-11-01 12:00:00,49.98,50.21,49.94,50.04,63405.0,45.3197,45.5283,45.2835,45.3741,63405.0
2022-11-01 12:30:00,50.05,50.17,50.0,50.14,20216.0,45.3832,45.492,45.3379,45.4648,20216.0
2022-11-01 13:00:00,50.14,50.33,50.07,50.21,25625.0,45.4648,45.6371,45.4013,45.5283,25625.0
2022-11-01 13:30:00,50.21,50.34,50.16,50.32,22961.0,45.5283,45.6462,45.483,45.628,22961.0
2022-11-01 14:00:00,50.32,50.35,50.19,50.22,24731.0,45.628,45.6552,45.5102,45.5374,24731.0
2022-11-01 14:30:00,50.22,50.22,49.94,50.13,36565.0,45.5374,45.5374,45.2835,45.4557,36565.0
2022-11-01 15:00:00,50.12,50.26,50.1,50.17,35138.0,45.4467,45.5736,45.4285,45.492,35138.0
2022-11-01 15:30:00,50.18,50.38,50.13,50.21,159586.0,45.5011,45.6824,45.4557,45.5283,159586.0
2022-11-02 09:30:00,50.19,50.19,48.95,49.38,56021.0,45.5102,45.5102,44.3858,44.7757,56021.0
2022-11-02 10:00:00,49.34,49.42,49.11,49.22,34169.0,44.7394,44.812,44.5309,44.6306,34169.0
2022-11-02 10:30:00,49.23,49.71,49.21,49.62,31755.0,44.6397,45.0749,44.6215,44.9933,31755.0
2022-11-02 11:00:00,49.63,49.73,49.59,49.61,37454.0,45.0024,45.093,44.9661,44.9842,37454.0
2022-11-02 11:30:00,49.59,49.68,49.42,49.45,46772.0,44.9661,45.0477,44.812,44.8392,46772.0
2022-11-02 12:00:00,49.45,49.5,49.18,49.21,25473.0,44.8392,44.8845,44.5943,44.6215,25473.0
2022-11-02 12:30:00,49.21,49.41,49.14,49.39,25028.0,44.6215,44.8029,44.5581,44.7847,25028.0
2022-11-02 13:00:00,49.38,49.39,49.18,49.31,51484.0,44.7757,44.7847,44.5943,44.7122,51484.0
2022-11-02 13:30:00,49.32,49.47,49.24,49.32,43959.0,44.7213,44.8573,44.6487,44.7213,43959.0
2022-11-02 14:00:00,49.33,50.24,49.22,50.18,141256.0,44.7303,45.5555,44.6306,45.5011,141256.0
2022-11-02 14:30:00,50.23,50.3,49.1,49.42,116971.0,45.5464,45.6099,44.5218,44.812,116971.0
2022-11-02 15:00:00,49.42,49.82,48.78,49.01,121381.0,44.812,45.1747,44.2316,44.4402,121381.0
2022-11-02 15:30:00,49.0,49.29,48.8,49.18,424974.0,44.4311,44.6941,44.2498,44.5943,424974.0
2022-11-03 09:30:00,48.22,48.38,46.61,48.01,108687.0,43.7238,43.8689,42.264,43.5334,108687.0
2022-11-03 10:00:00,48.06,48.93,48.06,48.87,93338.0,43.5788,44.3676,43.5788,44.3132,93338.0
2022-11-03 10:30:00,48.87,49.09,48.66,49.09,85431.0,44.3132,44.5127,44.1228,44.5127,85431.0
2022-11-03 11:00:00,49.07,49.32,48.89,49.1,72861.0,44.4946,44.7213,44.3314,44.5218,72861.0
2022-11-03 11:30:00,49.11,49.38,49.01,49.13,42863.0,44.5309,44.7757,44.4402,44.549,42863.0
2022-11-03 12:00:00,49.11,49.77,49.11,49.7,44112.0,44.5309,45.1293,44.5309,45.0658,44112.0
2022-11-03 12:30:00,49.73,50.21,49.71,50.2,39559.0,45.093,45.5283,45.0749,45.5192,39559.0
2022-11-03 13:00:00,50.21,50.51,50.1,50.48,34811.0,45.5283,45.8003,45.4285,45.7731,34811.0
2022-11-03 13:30:00,50.46,50.55,50.33,50.5,70374.0,45.755,45.8366,45.6371,45.7912,70374.0
2022-11-03 14:00:00,50.53,50.53,50.16,50.38,72195.0,45.8185,45.8185,45.483,45.6824,72195.0
2022-11-03 14:30:00,50.38,50.51,50.2,50.24,85377.0,45.6824,45.8003,45.5192,45.5555,85377.0
2022-11-03 15:00:00,50.25,50.25,49.99,50.12,62736.0,45.5646,45.5646,45.3288,45.4467,62736.0
2022-11-03 15:30:00,50.12,50.27,49.83,49.88,228735.0,45.4467,45.5827,45.1837,45.2291,228735.0
2022-11-04 09:30:00,50.26,50.27,48.3,48.84,117289.0,45.5736,45.5827,43.7964,44.286,117289.0
2022-11-04 10:00:00,48.82,49.64,48.82,49.54,70361.0,44.2679,45.0114,44.2679,44.9208,70361.0
2022-11-04 10:30:00,49.62,49.94,49.46,49.53,61398.0,44.9933,45.2835,44.8482,44.9117,61398.0
2022-11-04 11:00:00,49.53,50.01,49.04,49.04,62987.0,44.9117,45.3469,44.4674,44.4674,62987.0
2022-11-04 11:30:00,49.06,49.31,48.09,48.09,66975.0,44.4855,44.7122,43.606,43.606,66975.0
2022-11-04 12:00:00,48.11,48.46,48.04,48.46,50399.0,43.6241,43.9415,43.5606,43.9415,50399.0
2022-11-04 12:30:00,48.44,48.5,48.22,48.43,34959.0,43.9233,43.9777,43.7238,43.9143,34959.0
2022-11-04 13:00:00,48.43,48.5,48.24,48.42,42607.0,43.9143,43.9777,43.742,43.9052,42607.0
2022-11-04 13:30:00,48.42,48.44,48.25,48.32,45370.0,43.9052,43.9233,43.751,43.8145,45370.0
2022-11-04 14:00:00,48.32,48.79,48.32,48.76,57977.0,43.8145,44.2407,43.8145,44.2135,57977.0
2022-11-04 14:30:00,48.78,49.05,48.74,49.0,75713.0,44.2316,44.4765,44.1954,44.4311,75713.0
2022-11-04 15:00:00,48.99,49.03,48.83,48.99,93876.0,44.422,44.4583,44.277,44.422,93876.0
2022-11-04 15:30:00,49.0,49.49,48.97,49.45,214782.0,44.4311,44.8754,44.4039,44.8392,214782.0
2022-11-07 09:30:00,49.71,49.8,49.32,49.55,67889.0,45.0749,45.1565,44.7213,44.9298,67889.0
2022-11-07 10:00:00,49.57,49.87,49.38,49.54,150055.0,44.948,45.22,44.7757,44.9208,150055.0
2022-11-07 10:30:00,49.53,49.65,49.31,49.4,64538.0,44.9117,45.0205,44.7122,44.7938,64538.0
2022-11-07 11:00:00,49.38,49.99,49.38,49.98,53194.0,44.7757,45.3288,44.7757,45.3197,53194.0
2022-11-07 11:30:00,49.98,50.03,49.46,49.48,75146.0,45.3197,45.3651,44.8482,44.8664,75146.0
2022-11-07 12:00:00,49.49,49.75,49.44,49.75,38916.0,44.8754,45.1112,44.8301,45.1112,38916.0
2022-11-07 12:30:00,49.77,49.8,49.57,49.67,53128.0,45.1293,45.1565,44.948,45.0386,53128.0
2022-11-07 13:00:00,49.67,50.07,49.66,50.03,45510.0,45.0386,45.4013,45.0296,45.3651,45510.0
2022-11-07 13:30:00,50.03,50.22,49.93,50.22,48183.0,45.3651,45.5374,45.2744,45.5374,48183.0
2022-11-07 14:00:00,50.22,50.28,50.04,50.08,73529.0,45.5374,45.5918,45.3741,45.4104,73529.0
2022-11-07 14:30:00,50.08,50.14,49.95,49.97,60229.0,45.4104,45.4648,45.2925,45.3107,60229.0
2022-11-07 15:00:00,49.97,50.22,49.95,50.16,104211.0,45.3107,45.5374,45.2925,45.483,104211.0
2022-11-07 15:30:00,50.15,50.15,49.81,49.96,202210.0,45.4739,45.4739,45.1656,45.3016,202210.0
2022-11-08 09:30:00,49.92,50.4,49.87,50.11,54028.0,45.2653,45.7006,45.22,45.4376,54028.0
2022-11-08 10:00:00,50.11,51.04,50.11,51.0,37332.0,45.4376,46.2809,45.4376,46.2446,37332.0
2022-11-08 10:30:00,51.02,51.26,50.99,51.11,39292.0,46.2628,46.4804,46.2356,46.3444,39292.0
2022-11-08 11:00:00,51.11,51.32,50.92,51.3,63408.0,46.3444,46.5348,46.1721,46.5167,63408.0
2022-11-08 11:30:00,51.36,51.51,51.1,51.15,50986.0,46.5711,46.7071,46.3353,46.3806,50986.0
2022-11-08 12:00:00,51.14,51.35,51.04,51.07,37952.0,46.3716,46.562,46.2809,46.3081,37952.0
2022-11-08 12:30:00,51.06,51.06,50.81,50.9,37962.0,46.299,46.299,46.0723,46.154,37962.0
2022-11-08 13:00:00,50.9,51.07,50.53,50.54,26812.0,46.154,46.3081,45.8185,45.8275,26812.0
2022-11-08 13:30:00,50.53,50.74,50.38,50.43,46095.0,45.8185,46.0089,45.6824,45.7278,46095.0
2022-11-08 14:00:00,50.46,50.54,50.05,50.07,34968.0,45.755,45.8275,45.3832,45.4013,34968.0
2022-11-08 14:30:00,50.08,50.51,50.03,50.43,24041.0,45.4104,45.8003,45.3651,45.7278,24041.0
2022-11-08 15:00:00,50.42,50.77,50.42,50.77,33814.0,45.7187,46.0361,45.7187,46.0361,33814.0
2022-11-08 15:30:00,50.75,50.96,50.45,50.52,123828.0,46.0179,46.2084,45.7459,45.8094,123828.0
2022-11-09 09:30:00,50.18,50.39,50.0,50.14,40731.0,45.5011,45.6915,45.3379,45.4648,40731.0
2022-11-09 10:00:00,50.09,50.62,50.08,50.38,18222.0,45.4195,45.9001,45.4104,45.6824,18222.0
2022-11-09 10:30:00,50.36,50.38,50.0,50.19,15916.0,45.6643,45.6824,45.3379,45.5102,15916.0
2022-11-09 11:00:00,50.2,50.39,50.16,50.34,15210.0,45.5192,45.6915,45.483,45.6462,15210.0
2022-11-09 11:30:00,50.3,50.43,50.16,50.31,19508.0,45.6099,45.7278,45.483,45.619,19508.0
2022-11-09 12:00:00,50.31,50.32,50.19,50.24,13432.0,45.619,45.628,45.5102,45.5555,13432.0
2022-11-09 12:30:00,50.25,50.29,50.03,50.13,20072.0,45.5646,45.6008,45.3651,45.4557,20072.0
2022-11-09 13:00:00,50.12,50.16,49.8,49.9,23178.0,45.4467,45.483,45.1565,45.2472,23178.0
2022-11-09 13:30:00,49.89,49.89,49.59,49.69,19557.0,45.2381,45.2381,44.9661,45.0568,19557.0
2022-11-09 14:00:00,49.69,49.72,49.46,49.51,28222.0,45.0568,45.084,44.8482,44.8936,28222.0
2022-11-09 14:30:00,49.4,49.4,49.04,49.12,42153.0,44.7938,44.7938,44.4674,44.5399,42153.0
2022-11-09 15:00:00,49.12,49.31,49.11,49.25,34131.0,44.5399,44.7122,44.5309,44.6578,34131.0
2022-11-09 15:30:00,49.24,49.37,49.03,49.19,122282.0,44.6487,44.7666,44.4583,44.6034,122282.0
2022-11-10 09:30:00,51.32,52.15,51.3,52.12,118074.0,46.5348,47.2874,46.5167,47.2602,118074.0
2022-11-10 10:00:00,52.13,52.91,52.12,52.82,123396.0,47.2693,47.9765,47.2602,47.8949,123396.0
2022-11-10 10:30:00,52.83,52.91,52.48,52.72,53372.0,47.904,47.9765,47.5866,47.8043,53372.0
2022-11-10 11:00:00,52.73,52.75,52.32,52.47,66421.0,47.8133,47.8315,47.4415,47.5776,66421.0
2022-11-10 11:30:00,52.47,52.57,52.21,52.43,77478.0,47.5776,47.6682,47.3418,47.5413,77478.0
2022-11-10 12:00:00,52.43,52.55,52.15,52.46,37724.0,47.5413,47.6501,47.2874,47.5685,37724.0
2022-11-10 12:30:00,52.44,52.45,52.12,52.23,47073.0,47.5504,47.5594,47.2602,47.3599,47073.0
2022-11-10 13:00:00,52.23,52.37,52.18,52.29,36478.0,47.3599,47.4869,47.3146,47.4143,36478.0
2022-11-10 13:30:00,52.32,52.34,52.08,52.17,29622.0,47.4415,47.4597,47.2239,47.3055,29622.0
2022-11-10 14:00:00,52.18,52.39,52.15,52.3,43009.0,47.3146,47.505,47.2874,47.4234,43009.0
2022-11-10 14:30:00,52.28,52.49,52.25,52.49,24408.0,47.4053,47.5957,47.3781,47.5957,24408.0
2022-11-10 15:00:00,52.51,52.7,52.48,52.59,67829.0,47.6138,47.7861,47.5866,47.6864,67829.0
2022-11-10 15:30:00,52.59,52.7,52.5,52.55,268433.0,47.6864,47.7861,47.6048,47.6501,268433.0
2022-11-11 09:30:00,52.92,53.38,52.47,52.91,55872.0,47.9856,48.4027,47.5776,47.9765,55872.0
2022-11-11 10:00:00,52.82,53.05,52.72,53.0,51777.0,47.8949,48.1035,47.8043,48.0581,51777.0
2022-11-11 10:30:00,52.98,53.01,52.36,52.37,143485.0,48.04,48.0672,47.4778,47.4869,143485.0
2022-11-11 11:00:00,52.37,52.49,52.09,52.17,57087.0,47.4869,47.5957,47.233,47.3055,57087.0
2022-11-11 11:30:00,52.18,52.29,52.05,52.21,43814.0,47.3146,47.4143,47.1967,47.3418,43814.0
2022-11-11 12:00:00,52.2,52.58,52.19,52.51,25743.0,47.3327,47.6773,47.3237,47.6138,25743.0
2022-11-11 12:30:00,52.52,52.57,52.37,52.54,28167.0,47.6229,47.6682,47.4869,47.641,28167.0
2022-11-11 13:00:00,52.53,52.62,52.52,52.55,33294.0,47.632,47.7136,47.6229,47.6501,33294.0
2022-11-11 13:30:00,52.55,52.66,52.32,52.61,46663.0,47.6501,47.7498,47.4415,47.7045,46663.0
2022-11-11 14:00:00,52.64,52.77,52.52,52.71,56689.0,47.7317,47.8496,47.6229,47.7952,56689.0
2022-11-11 14:30:00,52.7,53.0,52.67,52.95,98266.0,47.7861,48.0581,47.7589,48.0128,98266.0
2022-11-11 15:00:00,52.95,53.0,52.58,52.77,108967.0,48.0128,48.0581,47.6773,47.8496,108967.0
2022-11-11 15:30:00,52.77,52.96,52.6,52.83,219110.0,47.8496,48.0219,47.6954,47.904,219110.0
2022-11-14 09:30:00,52.5,52.73,51.92,52.14,78068.0,47.6048,47.8133,47.0788,47.2783,78068.0
2022-11-14 10:00:00,52.15,52.69,52.14,52.41,98523.0,47.2874,47.777,47.2783,47.5232,98523.0
2022-11-14 10:30:00,52.4,52.58,52.17,52.17,43279.0,47.5141,47.6773,47.3055,47.3055,43279.0
2022-11-14 11:00:00,52.2,52.28,51.78,51.83,42295.0,47.3327,47.4053,46.9519,46.9972,42295.0
2022-11-14 11:30:00,51.82,52.25,51.8,52.1,40194.0,46.9882,47.3781,46.97,47.2421,40194.0
2022-11-14 12:00:00,52.12,52.32,52.08,52.31,38781.0,47.2602,47.4415,47.2239,47.4325,38781.0
2022-11-14 12:30:00,52.31,52.4,52.22,52.28,24888.0,47.4325,47.5141,47.3509,47.4053,24888.0
2022-11-14 13:00:00,52.26,52.39,52.22,52.37,32850.0,47.3871,47.505,47.3509,47.4869,32850.0
2022-11-14 13:30:00,52.38,52.45,52.21,52.27,58710.0,47.496,47.5594,47.3418,47.3962,58710.0
2022-11-14 14:00:00,52.27,52.27,51.68,51.8,62175.0,47.3962,47.3962,46.8612,46.97,62175.0
2022-11-14 14:30:00,51.79,51.79,51.5,51.61,91442.0,46.961,46.961,46.698,46.7978,91442.0
2022-11-14 15:00:00,51.61,51.77,51.45,51.48,71792.0,46.7978,46.9428,46.6527,46.6799,71792.0
2022-11-14 15:30:00,51.47,51.51,51.27,51.35,192978.0,46.6708,46.7071,46.4895,46.562,192978.0
2022-11-15 09:30:00,52.06,52.36,51.89,52.32,98508.0,47.2058,47.4778,47.0516,47.4415,98508.0
2022-11-15 10:00:00,52.3,52.38,51.97,52.26,41683.0,47.4234,47.496,47.1242,47.3871,41683.0
2022-11-15 10:30:00,52.27,52.45,52.16,52.31,40135.0,47.3962,47.5594,47.2965,47.4325,40135.0
2022-11-15 11:00:00,52.23,52.66,52.16,52.65,29419.0,47.3599,47.7498,47.2965,47.7408,29419.0
2022-11-15 11:30:00,52.67,52.76,52.49,52.59,28331.0,47.7589,47.8405,47.5957,47.6864,28331.0
2022-11-15 12:00:00,52.6,52.61,52.09,52.21,96597.0,47.6954,47.7045,47.233,47.3418,96597.0
2022-11-15 12:30:00,52.2,52.35,51.99,52.13,27178.0,47.3327,47.4688,47.1423,47.2693,27178.0
2022-11-15 13:00:00,52.15,52.29,52.05,52.17,91547.0,47.2874,47.4143,47.1967,47.3055,91547.0
2022-11-15 13:30:00,52.14,52.32,52.02,52.19,116635.0,47.2783,47.4415,47.1695,47.3237,116635.0
2022-11-15 14:00:00,52.17,52.48,52.01,52.4,28314.0,47.3055,47.5866,47.1605,47.5141,28314.0
2022-11-15 14:30:00,52.41,52.65,52.3,52.64,17705.0,47.5232,47.7408,47.4234,47.7317,17705.0
2022-11-15 15:00:00,52.59,52.7,52.52,52.62,29584.0,47.6864,47.7861,47.6229,47.7136,29584.0
2022-11-15 15:30:00,52.63,52.7,52.47,52.59,124380.0,47.7226,47.7861,47.5776,47.6864,124380.0
2022-11-16 09:30:00,52.26,52.6,52.07,52.36,35366.0,47.3871,47.6954,47.2149,47.4778,35366.0
2022-11-16 10:00:00,52.33,52.5,51.98,51.98,55667.0,47.4506,47.6048,47.1333,47.1333,55667.0
2022-11-16 10:30:00,51.99,52.0,51.27,51.32,61452.0,47.1423,47.1514,46.4895,46.5348,61452.0
2022-11-16 11:00:00,51.31,51.49,51.28,51.41,43572.0,46.5257,46.6889,46.4985,46.6164,43572.0
2022-11-16 11:30:00,51.41,51.59,51.34,51.36,41811.0,46.6164,46.7796,46.5529,46.5711,41811.0
2022-11-16 12:00:00,51.36,51.66,51.21,51.63,48387.0,46.5711,46.8431,46.435,46.8159,48387.0
2022-11-16 12:30:00,51.63,52.07,51.55,51.94,24073.0,46.8159,47.2149,46.7433,47.097,24073.0
2022-11-16 13:00:00,51.94,52.07,51.89,51.95,12278.0,47.097,47.2149,47.0516,47.106,12278.0
2022-11-16 13:30:00,51.94,51.94,51.56,51.58,46262.0,47.097,47.097,46.7524,46.7705,46262.0
2022-11-16 14:00:00,51.59,51.69,51.44,51.66,27125.0,46.7796,46.8703,46.6436,46.8431,27125.0
2022-11-16 14:30:00,51.66,51.9,51.5,51.9,21995.0,46.8431,47.0607,46.698,47.0607,21995.0
2022-11-16 15:00:00,51.89,51.93,51.63,51.87,15684.0,47.0516,47.0879,46.8159,47.0335,15684.0
2022-11-16 15:30:00,51.87,52.02,51.69,51.73,130885.0,47.0335,47.1695,46.8703,46.9066,130885.0
2022-11-17 09:30:00,51.08,51.45,50.68,50.75,35322.0,46.3172,46.6527,45.9545,46.0179,35322.0
2022-11-17 10:00:00,50.76,51.12,50.75,51.08,25115.0,46.027,46.3534,46.0179,46.3172,25115.0
2022-11-17 10:30:00,51.06,51.07,50.83,50.87,14928.0,46.299,46.3081,46.0905,46.1268,14928.0
2022-11-17 11:00:00,50.86,50.98,50.68,50.98,14732.0,46.1177,46.2265,45.9545,46.2265,14732.0
2022-11-17 11:30:00,50.97,51.09,50.82,51.07,12602.0,46.2174,46.3262,46.0814,46.3081,12602.0
2022-11-17 12:00:00,51.15,51.23,51.0,51.05,29679.0,46.3806,46.4532,46.2446,46.29,29679.0
2022-11-17 12:30:00,51.07,51.3,51.03,51.28,15217.0,46.3081,46.5167,46.2718,46.4985,15217.0
2022-11-17 13:00:00,51.24,51.43,51.24,51.41,11106.0,46.4623,46.6345,46.4623,46.6164,11106.0
2022-11-17 13:30:00,51.4,51.42,51.28,51.39,13749.0,46.6073,46.6255,46.4985,46.5983,13749.0
2022-11-17 14:00:00,51.44,51.45,51.2,51.26,12370.0,46.6436,46.6527,46.426,46.4804,12370.0
2022-11-17 14:30:00,51.27,51.28,51.11,51.25,8399.0,46.4895,46.4985,46.3444,46.4713,8399.0
2022-11-17 15:00:00,51.23,51.28,50.98,51.09,27702.0,46.4532,46.4985,46.2265,46.3262,27702.0
2022-11-17 15:30:00,51.1,51.37,50.99,51.35,101833.0,46.3353,46.5801,46.2356,46.562,101833.0
2022-11-18 09:30:00,52.0,52.55,51.99,52.16,77251.0,47.1514,47.6501,47.1423,47.2965,77251.0
2022-11-18 10:00:00,52.12,52.21,51.66,51.7,49137.0,47.2602,47.3418,46.8431,46.8794,49137.0
2022-11-18 10:30:00,51.7,51.97,51.65,51.72,29678.0,46.8794,47.1242,46.834,46.8975,29678.0
2022-11-18 11:00:00,51.72,51.88,51.63,51.79,16292.0,46.8975,47.0426,46.8159,46.961,16292.0
2022-11-18 11:30:00,51.83,51.93,51.78,51.88,26562.0,46.9972,47.0879,46.9519,47.0426,26562.0
2022-11-18 12:00:00,51.89,51.95,51.63,51.77,17037.0,47.0516,47.106,46.8159,46.9428,17037.0
2022-11-18 12:30:00,51.8,51.97,51.77,51.95,24838.0,46.97,47.1242,46.9428,47.106,24838.0
2022-11-18 13:00:00,51.96,52.02,51.87,52.02,16263.0,47.1151,47.1695,47.0335,47.1695,16263.0
2022-11-18 13:30:00,52.03,52.15,51.92,52.04,18676.0,47.1786,47.2874,47.0788,47.1877,18676.0
2022-11-18 14:00:00,52.05,52.14,51.96,51.96,28352.0,47.1967,47.2783,47.1151,47.1151,28352.0
2022-11-18 14:30:00,51.98,52.1,51.9,52.09,34328.0,47.1333,47.2421,47.0607,47.233,34328.0
2022-11-18 15:00:00,52.1,52.33,52.1,52.3,68337.0,47.2421,47.4506,47.2421,47.4234,68337.0
2022-11-18 15:30:00,52.32,52.47,52.16,52.31,106350.0,47.4415,47.5776,47.2965,47.4325,106350.0
2022-11-21 09:30:00,52.03,52.41,51.88,52.31,51064.0,47.1786,47.5232,47.0426,47.4325,51064.0
2022-11-21 10:00:00,52.29,52.45,52.1,52.21,27365.0,47.4143,47.5594,47.2421,47.3418,27365.0
2022-11-21 10:30:00,52.17,52.29,52.12,52.22,23219.0,47.3055,47.4143,47.2602,47.3509,23219.0
2022-11-21 11:00:00,52.21,52.24,52.09,52.15,15120.0,47.3418,47.369,47.233,47.2874,15120.0
2022-11-21 11:30:00,52.17,52.26,52.07,52.13,16010.0,47.3055,47.3871,47.2149,47.2693,16010.0
2022-11-21 12:00:00,52.17,52.28,52.17,52.23,17204.0,47.3055,47.4053,47.3055,47.3599,17204.0
2022-11-21 12:30:00,52.23,52.38,52.23,52.29,22246.0,47.3599,47.496,47.3599,47.4143,22246.0
2022-11-21 13:00:00,52.29,52.51,52.28,52.51,70802.0,47.4143,47.6138,47.4053,47.6138,70802.0
2022-11-21 13:30:00,52.52,52.54,52.34,52.34,20945.0,47.6229,47.641,47.4597,47.4597,20945.0
2022-11-21 14:00:00,52.34,52.56,52.34,52.47,16838.0,47.4597,47.6592,47.4597,47.5776,16838.0
2022-11-21 14:30:00,52.46,52.55,52.42,52.49,17974.0,47.5685,47.6501,47.5322,47.5957,17974.0
2022-11-21 15:00:00,52.5,52.61,52.45,52.58,27022.0,47.6048,47.7045,47.5594,47.6773,27022.0
2022-11-21 15:30:00,52.59,52.69,52.53,52.57,168271.0,47.6864,47.777,47.632,47.6682,168271.0
2022-11-22 09:30:00,52.79,52.98,52.53,52.85,57578.0,47.8677,48.04,47.632,47.9221,57578.0
2022-11-22 10:00:00,52.81,52.86,52.58,52.81,28239.0,47.8859,47.9312,47.6773,47.8859,28239.0
2022-11-22 10:30:00,52.83,52.85,52.71,52.83,39184.0,47.904,47.9221,47.7952,47.904,39184.0
2022-11-22 11:00:00,52.84,52.84,52.58,52.63,17160.0,47.9131,47.9131,47.6773,47.7226,17160.0
2022-11-22 11:30:00,52.64,52.65,52.53,52.64,20976.0,47.7317,47.7408,47.632,47.7317,20976.0
2022-11-22 12:00:00,52.65,52.71,52.58,52.65,14745.0,47.7408,47.7952,47.6773,47.7408,14745.0
2022-11-22 12:30:00,52.65,52.68,52.5,52.55,21920.0,47.7408,47.768,47.6048,47.6501,21920.0
2022-11-22 13:00:00,52.58,52.81,52.58,52.77,30945.0,47.6773,47.8859,47.6773,47.8496,30945.0
2022-11-22 13:30:00,52.77,52.77,52.56,52.71,36627.0,47.8496,47.8496,47.6592,47.7952,36627.0
2022-11-22 14:00:00,52.73,52.81,52.72,52.8,24201.0,47.8133,47.8859,47.8043,47.8768,24201.0
2022-11-22 14:30:00,52.8,52.83,52.76,52.82,47083.0,47.8768,47.904,47.8405,47.8949,47083.0
2022-11-22 15:00:00,52.82,52.87,52.79,52.83,49149.0,47.8949,47.9403,47.8677,47.904,49149.0
2022-11-22 15:30:00,52.83,52.99,52.8,52.95,214552.0,47.904,48.0491,47.8768,48.0128,214552.0
2022-11-23 09:30:00,53.01,53.28,52.73,53.17,53665.0,48.0672,48.312,47.8133,48.2123,53665.0
2022-11-23 10:00:00,53.17,53.28,53.01,53.23,34509.0,48.2123,48.312,48.0672,48.2667,34509.0
2022-11-23 10:30:00,53.22,53.33,53.18,53.23,29070.0,48.2576,48.3574,48.2214,48.2667,29070.0
2022-11-23 11:00:00,53.25,53.52,53.16,53.31,34295.0,48.2848,48.5297,48.2032,48.3392,34295.0
2022-11-23 11:30:00,53.32,53.45,53.08,53.12,22713.0,48.3483,48.4662,48.1307,48.167,22713.0
2022-11-23 12:00:00,53.08,53.23,53.08,53.16,12225.0,48.1307,48.2667,48.1307,48.2032,12225.0
2022-11-23 12:30:00,53.16,53.17,52.93,52.99,10546.0,48.2032,48.2123,47.9947,48.0491,10546.0
2022-11-23 13:00:00,53.0,53.04,52.85,53.03,13864.0,48.0581,48.0944,47.9221,48.0853,13864.0
2022-11-23 13:30:00,53.03,53.12,52.96,52.98,22103.0,48.0853,48.167,48.0219,48.04,22103.0
2022-11-23 14:00:00,52.99,53.29,52.95,53.11,34944.0,48.0491,48.3211,48.0128,48.1579,34944.0
2022-11-23 14:30:00,53.08,53.15,52.93,53.11,16762.0,48.1307,48.1942,47.9947,48.1579,16762.0
2022-11-23 15:00:00,53.1,53.35,53.06,53.28,20211.0,48.1488,48.3755,48.1125,48.312,20211.0
2022-11-23 15:30:00,53.29,53.42,53.25,53.4,68887.0,48.3211,48.439,48.2848,48.4208,68887.0
2022-11-25 09:30:00,53.69,53.95,53.61,53.84,37531.0,48.6838,48.9196,48.6113,48.8198,37531.0
2022-11-25 10:00:00,53.8,53.87,53.69,53.73,18418.0,48.7835,48.847,48.6838,48.7201,18418.0
2022-11-25 10:30:00,53.71,53.74,53.57,53.72,15433.0,48.7019,48.7291,48.575,48.711,15433.0
2022-11-25 11:00:00,53.73,53.86,53.72,53.78,19986.0,48.7201,48.838,48.711,48.7654,19986.0
2022-11-25 11:30:00,53.77,53.86,53.71,53.8,28583.0,48.7563,48.838,48.7019,48.7835,28583.0
2022-11-25 12:00:00,53.79,53.81,53.6,53.61,18582.0,48.7745,48.7926,48.6022,48.6113,18582.0
2022-11-25 12:30:00,53.57,53.57,53.23,53.56,46607.0,48.575,48.575,48.2667,48.5659,46607.0
2022-11-28 09:30:00,53.07,53.35,52.92,53.35,51005.0,48.1216,48.3755,47.9856,48.3755,51005.0
2022-11-28 10:00:00,53.28,53.38,53.12,53.3,21267.0,48.312,48.4027,48.167,48.3302,21267.0
2022-11-28 10:30:00,53.27,53.33,53.06,53.12,19540.0,48.303,48.3574,48.1125,48.167,19540.0
2022-11-28 11:00:00,53.13,53.25,53.08,53.21,25949.0,48.176,48.2848,48.1307,48.2486,25949.0
2022-11-28 11:30:00,53.25,53.34,53.21,53.26,35016.0,48.2848,48.3664,48.2486,48.2939,35016.0
2022-11-28 12:00:00,53.28,53.33,53.1,53.28,35283.0,48.312,48.3574,48.1488,48.312,35283.0
2022-11-28 12:30:00,53.28,53.34,53.07,53.13,38953.0,48.312,48.3664,48.1216,48.176,38953.0
2022-11-28 13:00:00,53.12,53.16,52.89,52.97,44834.0,48.167,48.2032,47.9584,48.0309,44834.0
2022-11-28 13:30:00,52.98,53.1,52.98,53.09,45265.0,48.04,48.1488,48.04,48.1398,45265.0
2022-11-28 14:00:00,53.1,53.19,53.05,53.11,25481.0,48.1488,48.2304,48.1035,48.1579,25481.0
2022-11-28 14:30:00,53.11,53.22,53.06,53.07,30170.0,48.1579,48.2576,48.1125,48.1216,30170.0
2022-11-28 15:00:00,53.07,53.16,52.96,53.02,69941.0,48.1216,48.2032,48.0219,48.0763,69941.0
2022-11-28 15:30:00,53.01,53.31,52.96,53.24,165142.0,48.0672,48.3392,48.0219,48.2758,165142.0
2022-11-29 09:30:00,53.48,53.55,53.03,53.52,32355.0,48.4934,48.5569,48.0853,48.5297,32355.0
2022-11-29 10:00:00,53.55,53.85,53.52,53.81,24170.0,48.5569,48.8289,48.5297,48.7926,24170.0
2022-11-29 10:30:00,53.82,53.9,53.72,53.78,31758.0,48.8017,48.8742,48.711,48.7654,31758.0
2022-11-29 11:00:00,53.76,53.77,53.18,53.23,31071.0,48.7473,48.7563,48.2214,48.2667,31071.0
2022-11-29 11:30:00,53.22,53.59,53.19,53.59,30514.0,48.2576,48.5931,48.2304,48.5931,30514.0
2022-11-29 12:00:00,53.59,53.68,53.52,53.58,19709.0,48.5931,48.6747,48.5297,48.5841,19709.0
2022-11-29 12:30:00,53.58,53.74,53.57,53.65,37201.0,48.5841,48.7291,48.575,48.6475,37201.0
2022-11-29 13:00:00,53.65,53.71,53.47,53.59,41253.0,48.6475,48.7019,48.4843,48.5931,41253.0
2022-11-29 13:30:00,53.6,53.82,53.59,53.82,33195.0,48.6022,48.8017,48.5931,48.8017,33195.0
2022-11-29 14:00:00,53.83,53.97,53.74,53.76,30696.0,48.8108,48.9377,48.7291,48.7473,30696.0
2022-11-29 14:30:00,53.73,53.86,53.7,53.86,24285.0,48.7201,48.838,48.6929,48.838,24285.0
2022-11-29 15:00:00,53.86,53.94,53.82,53.91,55212.0,48.838,48.9105,48.8017,48.8833,55212.0
2022-11-29 15:30:00,53.92,54.0,53.85,53.85,195817.0,48.8924,48.9649,48.8289,48.8289,195817.0
2022-11-30 09:30:00,53.64,54.05,53.63,54.05,45656.0,48.6385,49.0102,48.6294,49.0102,45656.0
2022-11-30 10:00:00,53.99,54.09,53.83,53.86,36672.0,48.9558,49.0465,48.8108,48.838,36672.0
2022-11-30 10:30:00,53.87,54.02,53.77,53.83,23084.0,48.847,48.983,48.7563,48.8108,23084.0
2022-11-30 11:00:00,53.85,54.19,53.83,54.05,41744.0,48.8289,49.1372,48.8108,49.0102,41744.0
2022-11-30 11:30:00,54.09,54.14,54.0,54.01,24320.0,49.0465,49.0918,48.9649,48.974,24320.0
2022-11-30 12:00:00,54.01,54.07,53.88,53.99,43047.0,48.974,49.0284,48.8561,48.9558,43047.0
2022-11-30 12:30:00,53.99,54.03,53.63,53.76,27221.0,48.9558,48.9921,48.6294,48.7473,27221.0
2022-11-30 13:00:00,53.76,53.84,53.64,53.66,13209.0,48.7473,48.8198,48.6385,48.6566,13209.0
2022-11-30 13:30:00,53.65,54.4,53.62,54.29,68334.0,48.6475,49.3276,48.6203,49.2279,68334.0
2022-11-30 14:00:00,54.3,54.62,54.29,54.44,75114.0,49.2369,49.5271,49.2279,49.3639,75114.0
2022-11-30 14:30:00,54.46,54.46,54.23,54.27,55445.0,49.382,49.382,49.1735,49.2097,55445.0
2022-11-30 15:00:00,54.27,54.44,54.27,54.39,43788.0,49.2097,49.3639,49.2097,49.3185,43788.0
2022-11-30 15:30:00,54.39,54.54,54.13,54.35,390706.0,49.3185,49.4545,49.0828,49.2823,390706.0
2022-12-01 09:30:00,54.97,55.42,54.75,55.42,138452.0,49.8445,50.2525,49.645,50.2525,138452.0
2022-12-01 10:00:00,55.49,55.58,54.96,54.97,42402.0,50.316,50.3976,49.8354,49.8445,42402.0
2022-12-01 10:30:00,54.98,55.27,54.81,55.21,82418.0,49.8535,50.1165,49.6994,50.0621,82418.0
2022-12-01 11:00:00,55.21,55.25,54.76,54.82,35843.0,50.0621,50.0983,49.654,49.7084,35843.0
2022-12-01 11:30:00,54.89,55.35,54.81,55.0,173221.0,49.7719,50.189,49.6994,49.8717,173221.0
2022-12-01 12:00:00,55.02,55.14,54.67,55.12,25342.0,49.8898,49.9986,49.5724,49.9805,25342.0
2022-12-01 12:30:00,55.11,55.21,54.9,54.98,23469.0,49.9714,50.0621,49.781,49.8535,23469.0
2022-12-01 13:00:00,54.97,55.01,54.55,54.57,37837.0,49.8445,49.8807,49.4636,49.4818,37837.0
2022-12-01 13:30:00,54.58,54.6,54.37,54.45,33325.0,49.4908,49.509,49.3004,49.3729,33325.0
2022-12-01 14:00:00,54.42,54.65,54.28,54.61,38846.0,49.3457,49.5543,49.2188,49.518,38846.0
2022-12-01 14:30:00,54.6,54.77,54.57,54.67,24983.0,49.509,49.6631,49.4818,49.5724,24983.0
2022-12-01 15:00:00,54.68,54.68,54.47,54.63,23561.0,49.5815,49.5815,49.3911,49.5362,23561.0
2022-12-01 15:30:00,54.64,54.91,54.64,54.81,165563.0,49.5452,49.7901,49.5452,49.6994,165563.0
2022-12-02 09:30:00,54.13,54.58,53.75,54.46,60545.0,49.0828,49.4908,48.7382,49.382,60545.0
2022-12-02 10:00:00,54.46,54.64,54.24,54.48,32413.0,49.382,49.5452,49.1825,49.4001,32413.0
2022-12-02 10:30:00,54.45,54.81,54.42,54.69,30520.0,49.3729,49.6994,49.3457,49.5906,30520.0
2022-12-02 11:00:00,54.67,54.77,54.61,54.69,22231.0,49.5724,49.6631,49.518,49.5906,22231.0
2022-12-02 11:30:00,54.69,54.74,54.6,54.63,11282.0,49.5906,49.6359,49.509,49.5362,11282.0
2022-12-02 12:00:00,54.61,54.7,54.57,54.64,18896.0,49.518,49.5996,49.4818,49.5452,18896.0
2022-12-02 12:30:00,54.63,54.66,54.44,54.52,22906.0,49.5362,49.5634,49.3639,49.4364,22906.0
2022-12-02 13:00:00,54.51,54.65,54.51,54.62,14991.0,49.4273,49.5543,49.4273,49.5271,14991.0
2022-12-02 13:30:00,54.62,54.71,54.6,54.63,23183.0,49.5271,49.6087,49.509,49.5362,23183.0
2022-12-02 14:00:00,54.65,54.71,54.6,54.65,15966.0,49.5543,49.6087,49.509,49.5543,15966.0
2022-12-02 14:30:00,54.65,54.84,54.64,54.84,38490.0,49.5543,49.7266,49.5452,49.7266,38490.0
2022-12-02 15:00:00,54.84,54.97,54.84,54.87,48638.0,49.7266,49.8445,49.7266,49.7538,48638.0
2022-12-02 15:30:00,54.88,55.06,54.86,55.05,208968.0,49.7628,49.9261,49.7447,49.917,208968.0
2022-12-05 09:30:00,54.49,55.06,54.32,55.0,65547.0,49.4092,49.9261,49.2551,49.8717,65547.0
2022-12-05 10:00:00,54.97,55.08,54.76,54.8,30661.0,49.8445,49.9442,49.654,49.6903,30661.0
2022-12-05 10:30:00,54.81,54.96,54.76,54.92,32243.0,49.6994,49.8354,49.654,49.7991,32243.0
2022-12-05 11:00:00,54.93,55.02,54.77,54.92,35797.0,49.8082,49.8898,49.6631,49.7991,35797.0
2022-12-05 11:30:00,54.92,54.96,54.79,54.82,52730.0,49.7991,49.8354,49.6812,49.7084,52730.0
2022-12-05 12:00:00,54.81,55.01,54.8,54.91,40253.0,49.6994,49.8807,49.6903,49.7901,40253.0
2022-12-05 12:30:00,54.91,54.96,54.84,54.85,36493.0,49.7901,49.8354,49.7266,49.7356,36493.0
2022-12-05 13:00:00,54.85,54.95,54.82,54.91,33483.0,49.7356,49.8263,49.7084,49.7901,33483.0
2022-12-05 13:30:00,54.93,54.96,54.63,54.72,148061.0,49.8082,49.8354,49.5362,49.6178,148061.0
2022-12-05 14:00:00,54.73,54.96,54.69,54.94,45431.0,49.6268,49.8354,49.5906,49.8173,45431.0
2022-12-05 14:30:00,54.91,54.91,54.78,54.9,28877.0,49.7901,49.7901,49.6722,49.781,28877.0
2022-12-05 15:00:00,54.9,55.06,54.84,54.98,44331.0,49.781,49.9261,49.7266,49.8535,44331.0
2022-12-05 15:30:00,54.98,55.15,54.97,55.01,196456.0,49.8535,50.0077,49.8445,49.8807,196456.0
2022-12-06 09:30:00,55.16,55.19,54.88,54.9,35588.0,50.0167,50.0439,49.7628,49.781,35588.0
2022-12-06 10:00:00,54.88,55.06,54.66,54.91,46752.0,49.7628,49.9261,49.5634,49.7901,46752.0
2022-12-06 10:30:00,54.92,54.95,54.73,54.86,25022.0,49.7991,49.8263,49.6268,49.7447,25022.0
2022-12-06 11:00:00,54.87,55.14,54.87,55.01,27319.0,49.7538,49.9986,49.7538,49.8807,27319.0
2022-12-06 11:30:00,54.98,55.05,54.85,54.93,18316.0,49.8535,49.917,49.7356,49.8082,18316.0
2022-12-06 12:00:00,54.92,54.95,54.71,54.83,23166.0,49.7991,49.8263,49.6087,49.7175,23166.0
2022-12-06 12:30:00,54.8,54.82,54.57,54.58,17593.0,49.6903,49.7084,49.4818,49.4908,17593.0
2022-12-06 13:00:00,54.57,54.59,54.38,54.53,39076.0,49.4818,49.4999,49.3095,49.4455,39076.0
2022-12-06 13:30:00,54.53,54.84,54.51,54.8,44688.0,49.4455,49.7266,49.4273,49.6903,44688.0
2022-12-06 14:00:00,54.82,54.82,54.57,54.61,27989.0,49.7084,49.7084,49.4818,49.518,27989.0
2022-12-06 14:30:00,54.59,54.68,54.54,54.6,32263.0,49.4999,49.5815,49.4545,49.509,32263.0
2022-12-06 15:00:00,54.61,54.65,54.21,54.29,69972.0,49.518,49.5543,49.1553,49.2279,69972.0
2022-12-06 15:30:00,54.29,54.69,54.28,54.65,173929.0,49.2279,49.5906,49.2188,49.5543,173929.0
2022-12-07 09:30:00,54.69,55.43,54.58,54.89,69631.0,49.5906,50.2616,49.4908,49.7719,69631.0
2022-12-07 10:00:00,54.86,54.96,54.51,54.77,35926.0,49.7447,49.8354,49.4273,49.6631,35926.0
2022-12-07 10:30:00,54.79,54.88,54.64,54.74,34968.0,49.6812,49.7628,49.5452,49.6359,34968.0
2022-12-07 11:00:00,54.75,54.85,54.37,54.42,35994.0,49.645,49.7356,49.3004,49.3457,35994.0
2022-12-07 11:30:00,54.42,54.55,54.39,54.49,25463.0,49.3457,49.4636,49.3185,49.4092,25463.0
2022-12-07 12:00:00,54.5,54.55,54.32,54.38,31747.0,49.4183,49.4636,49.2551,49.3095,31747.0
2022-12-07 12:30:00,54.39,54.71,54.39,54.71,25345.0,49.3185,49.6087,49.3185,49.6087,25345.0
2022-12-07 13:00:00,54.71,54.95,54.66,54.91,35871.0,49.6087,49.8263,49.5634,49.7901,35871.0
2022-12-07 13:30:00,54.92,54.92,54.35,54.37,34883.0,49.7991,49.7991,49.2823,49.3004,34883.0
2022-12-07 14:00:00,54.36,54.38,54.26,54.36,39544.0,49.2913,49.3095,49.2007,49.2913,39544.0
2022-12-07 14:30:00,54.35,54.42,54.26,54.32,30012.0,49.2823,49.3457,49.2007,49.2551,30012.0
2022-12-07 15:00:00,54.32,54.39,54.26,54.34,43038.0,49.2551,49.3185,49.2007,49.2732,43038.0
2022-12-07 15:30:00,54.36,54.47,54.32,54.45,141811.0,49.2913,49.3911,49.2551,49.3729,141811.0
2022-12-08 09:30:00,54.44,55.1,54.35,55.09,39687.0,49.3639,49.9623,49.2823,49.9533,39687.0
2022-12-08 10:00:00,55.08,55.31,54.99,55.28,15665.0,49.9442,50.1528,49.8626,50.1256,15665.0
2022-12-08 10:30:00,55.3,55.3,55.0,55.01,18844.0,50.1437,50.1437,49.8717,49.8807,18844.0
2022-12-08 11:00:00,55.02,55.04,54.67,54.75,22248.0,49.8898,49.9079,49.5724,49.645,22248.0
2022-12-08 11:30:00,54.77,54.87,54.66,54.78,27961.0,49.6631,49.7538,49.5634,49.6722,27961.0
2022-12-08 12:00:00,54.77,54.82,54.68,54.72,13946.0,49.6631,49.7084,49.5815,49.6178,13946.0
2022-12-08 12:30:00,54.73,54.8,54.71,54.74,13928.0,49.6268,49.6903,49.6087,49.6359,13928.0
2022-12-08 13:00:00,54.74,54.77,54.52,54.56,24205.0,49.6359,49.6631,49.4364,49.4727,24205.0
2022-12-08 13:30:00,54.59,54.73,54.57,54.57,19919.0,49.4999,49.6268,49.4818,49.4818,19919.0
2022-12-08 14:00:00,54.56,54.56,54.26,54.35,21126.0,49.4727,49.4727,49.2007,49.2823,21126.0
2022-12-08 14:30:00,54.34,54.55,54.32,54.47,26419.0,49.2732,49.4636,49.2551,49.3911,26419.0
2022-12-08 15:00:00,54.47,54.47,54.29,54.39,38856.0,49.3911,49.3911,49.2279,49.3185,38856.0
2022-12-08 15:30:00,54.39,54.61,54.31,54.6,120910.0,49.3185,49.518,49.246,49.509,120910.0
2022-12-09 09:30:00,54.6,54.87,54.5,54.81,68378.0,49.509,49.7538,49.4183,49.6994,68378.0
2022-12-09 10:00:00,54.91,54.99,54.78,54.83,15852.0,49.7901,49.8626,49.6722,49.7175,15852.0
2022-12-09 10:30:00,54.88,54.93,54.72,54.81,22307.0,49.7628,49.8082,49.6178,49.6994,22307.0
2022-12-09 11:00:00,54.85,54.85,54.57,54.61,17292.0,49.7356,49.7356,49.4818,49.518,17292.0
2022-12-09 11:30:00,54.58,54.7,54.53,54.62,20232.0,49.4908,49.5996,49.4455,49.5271,20232.0
2022-12-09 12:00:00,54.62,54.65,54.45,54.48,18291.0,49.5271,49.5543,49.3729,49.4001,18291.0
2022-12-09 12:30:00,54.45,54.59,54.44,54.57,17185.0,49.3729,49.4999,49.3639,49.4818,17185.0
2022-12-09 13:00:00,54.56,54.56,54.45,54.49,19447.0,49.4727,49.4727,49.3729,49.4092,19447.0
2022-12-09 13:30:00,54.49,54.53,54.37,54.49,34698.0,49.4092,49.4455,49.3004,49.4092,34698.0
2022-12-09 14:00:00,54.47,54.7,54.47,54.57,36163.0,49.3911,49.5996,49.3911,49.4818,36163.0
2022-12-09 14:30:00,54.57,54.74,54.55,54.68,34916.0,49.4818,49.6359,49.4636,49.5815,34916.0
2022-12-09 15:00:00,54.7,54.7,54.54,54.55,29289.0,49.5996,49.5996,49.4545,49.4636,29289.0
2022-12-09 15:30:00,54.53,54.56,54.34,54.41,177695.0,49.4455,49.4727,49.2732,49.3367,177695.0
2022-12-12 09:30:00,54.71,54.71,54.25,54.57,85475.0,49.6087,49.6087,49.1916,49.4818,85475.0
2022-12-12 10:00:00,54.56,54.56,54.06,54.36,40453.0,49.4727,49.4727,49.0193,49.2913,40453.0
2022-12-12 10:30:00,54.35,54.5,54.28,54.34,27504.0,49.2823,49.4183,49.2188,49.2732,27504.0
2022-12-12 11:00:00,54.32,54.41,54.24,54.27,33298.0,49.2551,49.3367,49.1825,49.2097,33298.0
2022-12-12 11:30:00,54.3,54.38,54.24,54.33,25206.0,49.2369,49.3095,49.1825,49.2641,25206.0
2022-12-12 12:00:00,54.33,54.43,54.24,54.29,36737.0,49.2641,49.3548,49.1825,49.2279,36737.0
2022-12-12 12:30:00,54.29,54.38,54.24,54.37,25768.0,49.2279,49.3095,49.1825,49.3004,25768.0
2022-12-12 13:00:00,54.38,54.4,54.26,54.35,27324.0,49.3095,49.3276,49.2007,49.2823,27324.0
2022-12-12 13:30:00,54.36,54.43,54.34,54.37,29982.0,49.2913,49.3548,49.2732,49.3004,29982.0
2022-12-12 14:00:00,54.37,54.37,54.25,54.3,32882.0,49.3004,49.3004,49.1916,49.2369,32882.0
2022-12-12 14:30:00,54.29,54.42,54.25,54.42,24124.0,49.2279,49.3457,49.1916,49.3457,24124.0
2022-12-12 15:00:00,54.42,54.6,54.4,54.55,35892.0,49.3457,49.509,49.3276,49.4636,35892.0
2022-12-12 15:30:00,54.55,54.9,54.54,54.81,161853.0,49.4636,49.781,49.4545,49.6994,161853.0
2022-12-13 09:30:00,56.0,56.62,55.55,56.45,168038.0,50.7784,51.3406,50.3704,51.1865,168038.0
2022-12-13 10:00:00,56.46,56.56,55.49,55.68,51524.0,51.1955,51.2862,50.316,50.4883,51524.0
2022-12-13 10:30:00,55.71,56.0,55.66,55.84,56714.0,50.5155,50.7784,50.4701,50.6333,56714.0
2022-12-13 11:00:00,55.87,55.97,55.64,55.7,41303.0,50.6605,50.7512,50.452,50.5064,41303.0
2022-12-13 11:30:00,55.73,55.85,55.27,55.47,48986.0,50.5336,50.6424,50.1165,50.2978,48986.0
2022-12-13 12:00:00,55.48,55.61,55.23,55.26,47148.0,50.3069,50.4248,50.0802,50.1074,47148.0
2022-12-13 12:30:00,55.25,55.39,54.97,55.04,43985.0,50.0983,50.2253,49.8445,49.9079,43985.0
2022-12-13 13:00:00,55.03,55.31,55.03,55.28,32000.0,49.8989,50.1528,49.8989,50.1256,32000.0
2022-12-13 13:30:00,55.3,55.38,55.1,55.22,36030.0,50.1437,50.2162,49.9623,50.0711,36030.0
2022-12-13 14:00:00,55.21,55.3,55.1,55.13,32605.0,50.0621,50.1437,49.9623,49.9895,32605.0
2022-12-13 14:30:00,55.12,55.44,55.09,55.21,61128.0,49.9805,50.2706,49.9533,50.0621,61128.0
2022-12-13 15:00:00,55.22,55.29,55.0,55.24,71102.0,50.0711,50.1346,49.8717,50.0893,71102.0
2022-12-13 15:30:00,55.26,55.65,55.2,55.56,192161.0,50.1074,50.4611,50.053,50.3794,192161.0
2022-12-14 09:30:00,55.15,55.77,55.07,55.73,43306.0,50.5704,51.139,50.4971,51.1023,43306.0
2022-12-14 10:00:00,55.72,55.74,55.44,55.45,47862.0,51.0931,51.1114,50.8364,50.8455,47862.0
2022-12-14 10:30:00,55.47,55.49,55.27,55.49,37083.0,50.8639,50.8822,50.6805,50.8822,37083.0
2022-12-14 11:00:00,55.5,55.58,55.32,55.43,30272.0,50.8914,50.9647,50.7263,50.8272,30272.0
2022-12-14 11:30:00,55.43,55.73,55.43,55.49,20699.0,50.8272,51.1023,50.8272,50.8822,20699.0
2022-12-14 12:00:00,55.48,55.58,55.42,55.54,30075.0,50.873,50.9647,50.818,50.9281,30075.0
2022-12-14 12:30:00,55.51,55.63,55.51,55.62,21353.0,50.9005,51.0106,50.9005,51.0014,21353.0
2022-12-14 13:00:00,55.6,55.88,55.6,55.86,54151.0,50.9831,51.2398,50.9831,51.2215,54151.0
2022-12-14 13:30:00,55.88,56.01,55.88,55.88,69044.0,51.2398,51.359,51.2398,51.2398,69044.0
2022-12-14 14:00:00,55.86,55.91,55.17,55.36,61931.0,51.2215,51.2673,50.5888,50.763,61931.0
2022-12-14 14:30:00,55.32,55.4,54.83,55.15,39776.0,50.7263,50.7997,50.277,50.5704,39776.0
2022-12-14 15:00:00,55.14,55.68,54.85,54.86,45421.0,50.5613,51.0564,50.2954,50.3045,45421.0
2022-12-14 15:30:00,54.79,55.15,54.75,54.96,138101.0,50.2403,50.5704,50.2037,50.3962,138101.0
2022-12-15 09:30:00,54.24,54.67,54.06,54.11,179483.0,49.736,50.1303,49.571,49.6168,179483.0
2022-12-15 10:00:00,54.09,54.21,54.03,54.06,34332.0,49.5985,49.7085,49.5434,49.571,34332.0
2022-12-15 10:30:00,54.04,54.25,53.79,53.85,106100.0,49.5526,49.7452,49.3234,49.3784,106100.0
2022-12-15 11:00:00,53.86,53.92,53.66,53.83,31161.0,49.3876,49.4426,49.2042,49.3601,31161.0
2022-12-15 11:30:00,53.87,54.02,53.77,54.0,36401.0,49.3967,49.5343,49.305,49.5159,36401.0
2022-12-15 12:00:00,54.01,54.15,53.99,54.07,31102.0,49.5251,49.6535,49.5068,49.5801,31102.0
2022-12-15 12:30:00,54.1,54.19,53.82,53.86,23548.0,49.6076,49.6902,49.3509,49.3876,23548.0
2022-12-15 13:00:00,53.83,54.03,53.79,53.98,27132.0,49.3601,49.5434,49.3234,49.4976,27132.0
2022-12-15 13:30:00,53.96,54.2,53.95,54.2,35998.0,49.4793,49.6993,49.4701,49.6993,35998.0
2022-12-15 14:00:00,54.21,54.23,54.06,54.09,45042.0,49.7085,49.7268,49.571,49.5985,45042.0
2022-12-15 14:30:00,54.08,54.44,54.08,54.4,28639.0,49.5893,49.9194,49.5893,49.8827,28639.0
2022-12-15 15:00:00,54.43,54.56,54.27,54.46,52763.0,49.9102,50.0294,49.7635,49.9377,52763.0
2022-12-15 15:30:00,54.46,54.48,54.2,54.36,171025.0,49.9377,49.9561,49.6993,49.846,171025.0
2022-12-16 09:30:00,53.41,53.65,53.05,53.06,538921.0,48.9749,49.195,48.6448,48.654,538921.0
2022-12-16 10:00:00,53.08,53.08,52.36,52.37,115763.0,48.6723,48.6723,48.0121,48.0213,115763.0
2022-12-16 10:30:00,52.35,52.39,52.18,52.24,70457.0,48.0029,48.0396,47.8471,47.9021,70457.0
2022-12-16 11:00:00,52.26,52.28,51.89,51.94,110258.0,47.9204,47.9388,47.5811,47.627,110258.0
2022-12-16 11:30:00,51.96,52.05,51.77,51.78,39166.0,47.6453,47.7279,47.4711,47.4803,39166.0
2022-12-16 12:00:00,51.8,51.95,51.63,51.9,32283.0,47.4986,47.6362,47.3427,47.5903,32283.0
2022-12-16 12:30:00,51.88,52.0,51.5,51.51,65828.0,47.572,47.682,47.2235,47.2327,65828.0
2022-12-16 13:00:00,51.51,51.75,51.5,51.53,78674.0,47.2327,47.4528,47.2235,47.251,78674.0
2022-12-16 13:30:00,51.52,51.55,51.25,51.26,59735.0,47.2419,47.2694,46.9943,47.0035,59735.0
2022-12-16 14:00:00,51.27,51.55,51.24,51.52,72034.0,47.0126,47.2694,46.9851,47.2419,72034.0
2022-12-16 14:30:00,51.51,51.53,51.02,51.18,51147.0,47.2327,47.251,46.7834,46.9301,51147.0
2022-12-16 15:00:00,51.17,51.77,51.11,51.75,126626.0,46.9209,47.4711,46.8659,47.4528,126626.0
2022-12-16 15:30:00,51.76,51.87,51.53,51.56,293259.0,47.4619,47.5628,47.251,47.2785,293259.0
2022-12-19 09:30:00,51.55,51.97,51.33,51.46,54479.0,47.2694,47.6545,47.0676,47.1869,54479.0
2022-12-19 10:00:00,51.57,51.65,51.36,51.37,42450.0,47.2877,47.3611,47.0952,47.1043,42450.0
2022-12-19 10:30:00,51.34,51.4,51.04,51.04,42221.0,47.0768,47.1318,46.8017,46.8017,42221.0
2022-12-19 11:00:00,51.04,51.31,50.92,51.31,36523.0,46.8017,47.0493,46.6917,47.0493,36523.0
2022-12-19 11:30:00,51.27,51.29,51.04,51.19,28028.0,47.0126,47.031,46.8017,46.9393,28028.0
2022-12-19 12:00:00,51.19,51.27,51.03,51.03,25745.0,46.9393,47.0126,46.7926,46.7926,25745.0
2022-12-19 12:30:00,51.02,51.11,50.96,51.1,19388.0,46.7834,46.8659,46.7284,46.8567,19388.0
2022-12-19 13:00:00,51.12,51.12,50.78,50.83,31366.0,46.8751,46.8751,46.5633,46.6092,31366.0
2022-12-19 13:30:00,50.8,50.83,50.49,50.51,100085.0,46.5817,46.6092,46.2974,46.3157,100085.0
2022-12-19 14:00:00,50.48,50.49,50.15,50.16,49483.0,46.2882,46.2974,45.9856,45.9948,49483.0
2022-12-19 14:30:00,50.17,50.24,50.01,50.04,46256.0,46.004,46.0682,45.8573,45.8848,46256.0
2022-12-19 15:00:00,50.04,50.09,49.91,49.96,58267.0,45.8848,45.9306,45.7656,45.8114,58267.0
2022-12-19 15:30:00,49.96,50.29,49.85,50.19,230761.0,45.8114,46.114,45.7105,46.0223,230761.0
2022-12-20 09:30:00,49.77,49.77,49.1,49.45,80039.0,45.6372,45.6372,45.0228,45.3438,80039.0
2022-12-20 10:00:00,49.46,49.84,49.46,49.74,63458.0,45.3529,45.7014,45.3529,45.6097,63458.0
2022-12-20 10:30:00,49.74,49.95,49.72,49.73,64682.0,45.6097,45.8022,45.5913,45.6005,64682.0
2022-12-20 11:00:00,49.73,49.82,49.62,49.69,37906.0,45.6005,45.683,45.4996,45.5638,37906.0
2022-12-20 11:30:00,49.7,50.01,49.67,49.97,48068.0,45.573,45.8573,45.5455,45.8206,48068.0
2022-12-20 12:00:00,49.98,50.19,49.92,50.04,27123.0,45.8297,46.0223,45.7747,45.8848,27123.0
2022-12-20 12:30:00,50.07,50.16,50.03,50.1,22898.0,45.9123,45.9948,45.8756,45.9398,22898.0
2022-12-20 13:00:00,50.09,50.2,50.08,50.13,57031.0,45.9306,46.0315,45.9214,45.9673,57031.0
2022-12-20 13:30:00,50.13,50.2,50.09,50.14,30805.0,45.9673,46.0315,45.9306,45.9765,30805.0
2022-12-20 14:00:00,50.15,50.26,50.08,50.09,46459.0,45.9856,46.0865,45.9214,45.9306,46459.0
2022-12-20 14:30:00,50.09,50.1,49.92,49.98,31921.0,45.9306,45.9398,45.7747,45.8297,31921.0
2022-12-20 15:00:00,49.99,50.06,49.86,50.05,43620.0,45.8389,45.9031,45.7197,45.8939,43620.0
2022-12-20 15:30:00,50.05,50.2,50.04,50.12,137639.0,45.8939,46.0315,45.8848,45.9581,137639.0
2022-12-21 09:30:00,50.63,50.75,50.4,50.54,60780.0,46.4258,46.5358,46.2149,46.3432,60780.0
2022-12-21 10:00:00,50.58,50.76,50.56,50.75,35144.0,46.3799,46.545,46.3616,46.5358,35144.0
2022-12-21 10:30:00,50.77,50.99,50.74,50.92,23124.0,46.5541,46.7559,46.5266,46.6917,23124.0
2022-12-21 11:00:00,50.91,50.97,50.64,50.96,43077.0,46.6825,46.7375,46.4349,46.7284,43077.0
2022-12-21 11:30:00,50.95,51.04,50.89,50.94,19434.0,46.7192,46.8017,46.6642,46.71,19434.0
2022-12-21 12:00:00,50.93,50.96,50.83,50.87,34751.0,46.7009,46.7284,46.6092,46.6458,34751.0
2022-12-21 12:30:00,50.92,50.96,50.81,50.88,37680.0,46.6917,46.7284,46.5908,46.655,37680.0
2022-12-21 13:00:00,50.88,51.01,50.85,50.91,41915.0,46.655,46.7742,46.6275,46.6825,41915.0
2022-12-21 13:30:00,50.91,51.01,50.88,50.91,22017.0,46.6825,46.7742,46.655,46.6825,22017.0
2022-12-21 14:00:00,50.9,50.96,50.73,50.74,21542.0,46.6734,46.7284,46.5175,46.5266,21542.0
2022-12-21 14:30:00,50.75,50.88,50.6,50.76,33001.0,46.5358,46.655,46.3983,46.545,33001.0
2022-12-21 15:00:00,50.77,50.84,50.62,50.64,41713.0,46.5541,46.6183,46.4166,46.4349,41713.0
2022-12-21 15:30:00,50.64,50.79,50.5,50.71,150563.0,46.4349,46.5725,46.3066,46.4991,150563.0
2022-12-22 09:30:00,50.29,51.0,50.24,50.3,106016.0,46.114,46.765,46.0682,46.1232,106016.0
2022-12-22 10:00:00,50.31,50.31,50.05,50.13,20074.0,46.1323,46.1323,45.8939,45.9673,20074.0
2022-12-22 10:30:00,50.09,50.46,50.08,50.46,49061.0,45.9306,46.2699,45.9214,46.2699,49061.0
2022-12-22 11:00:00,50.44,50.61,50.35,50.51,41675.0,46.2516,46.4074,46.169,46.3157,41675.0
2022-12-22 11:30:00,50.51,50.54,50.27,50.44,24048.0,46.3157,46.3432,46.0957,46.2516,24048.0
2022-12-22 12:00:00,50.42,50.47,50.03,50.05,24389.0,46.2332,46.2791,45.8756,45.8939,24389.0
2022-12-22 12:30:00,50.06,50.08,49.92,50.01,24341.0,45.9031,45.9214,45.7747,45.8573,24341.0
2022-12-22 13:00:00,50.01,50.01,49.76,49.88,44862.0,45.8573,45.8573,45.628,45.7381,44862.0
2022-12-22 13:30:00,49.88,49.88,49.64,49.67,17168.0,45.7381,45.7381,45.518,45.5455,17168.0
2022-12-22 14:00:00,49.68,49.95,49.68,49.94,32942.0,45.5547,45.8022,45.5547,45.7931,32942.0
2022-12-22 14:30:00,49.91,50.14,49.88,50.13,39643.0,45.7656,45.9765,45.7381,45.9673,39643.0
2022-12-22 15:00:00,50.14,50.39,50.04,50.36,61700.0,45.9765,46.2057,45.8848,46.1782,61700.0
2022-12-22 15:30:00,50.36,50.71,50.26,50.68,208163.0,46.1782,46.4991,46.0865,46.4716,208163.0
2022-12-23 09:30:00,50.66,50.84,50.28,50.4,54647.0,46.4533,46.6183,46.1048,46.2149,54647.0
2022-12-23 10:00:00,50.41,50.78,50.36,50.65,39321.0,46.224,46.5633,46.1782,46.4441,39321.0
2022-12-23 10:30:00,50.69,50.79,50.63,50.66,14628.0,46.4808,46.5725,46.4258,46.4533,14628.0
2022-12-23 11:00:00,50.66,50.68,50.54,50.54,21853.0,46.4533,46.4716,46.3432,46.3432,21853.0
2022-12-23 11:30:00,50.54,50.74,50.53,50.65,25124.0,46.3432,46.5266,46.3341,46.4441,25124.0
2022-12-23 12:00:00,50.65,50.79,50.58,50.71,22090.0,46.4441,46.5725,46.3799,46.4991,22090.0
2022-12-23 12:30:00,50.75,50.82,50.69,50.73,12158.0,46.5358,46.6,46.4808,46.5175,12158.0
2022-12-23 13:00:00,50.74,50.8,50.61,50.61,43107.0,46.5266,46.5817,46.4074,46.4074,43107.0
2022-12-23 13:30:00,50.63,50.67,50.38,50.4,52811.0,46.4258,46.4625,46.1965,46.2149,52811.0
2022-12-23 14:00:00,50.39,50.59,50.37,50.58,13283.0,46.2057,46.3891,46.1874,46.3799,13283.0
2022-12-23 14:30:00,50.58,50.73,50.57,50.72,23082.0,46.3799,46.5175,46.3708,46.5083,23082.0
2022-12-23 15:00:00,50.73,50.78,50.57,50.59,27142.0,46.5175,46.5633,46.3708,46.3891,27142.0
2022-12-23 15:30:00,50.58,50.7,50.46,50.64,145304.0,46.3799,46.49,46.2699,46.4349,145304.0
2022-12-27 09:30:00,50.7,50.7,50.12,50.18,32943.0,46.49,46.49,45.9581,46.0131,32943.0
2022-12-27 10:00:00,50.19,50.6,50.06,50.48,19616.0,46.0223,46.3983,45.9031,46.2882,19616.0
2022-12-27 10:30:00,50.44,50.52,50.36,50.39,49615.0,46.2516,46.3249,46.1782,46.2057,49615.0
2022-12-27 11:00:00,50.36,50.45,50.26,50.36,31564.0,46.1782,46.2607,46.0865,46.1782,31564.0
2022-12-27 11:30:00,50.4,50.6,50.4,50.53,20240.0,46.2149,46.3983,46.2149,46.3341,20240.0
2022-12-27 12:00:00,50.56,50.78,50.46,50.49,23007.0,46.3616,46.5633,46.2699,46.2974,23007.0
2022-12-27 12:30:00,50.49,50.64,50.49,50.59,24841.0,46.2974,46.4349,46.2974,46.3891,24841.0
2022-12-27 13:00:00,50.6,50.7,50.59,50.61,18226.0,46.3983,46.49,46.3891,46.4074,18226.0
2022-12-27 13:30:00,50.6,50.68,50.49,50.5,21054.0,46.3983,46.4716,46.2974,46.3066,21054.0
2022-12-27 14:00:00,50.49,50.55,50.4,50.45,20141.0,46.2974,46.3524,46.2149,46.2607,20141.0
2022-12-27 14:30:00,50.45,50.63,50.42,50.59,22905.0,46.2607,46.4258,46.2332,46.3891,22905.0
2022-12-27 15:00:00,50.59,50.68,50.53,50.6,25849.0,46.3891,46.4716,46.3341,46.3983,25849.0
2022-12-27 15:30:00,50.61,50.74,50.6,50.7,101912.0,46.4074,46.5266,46.3983,46.49,101912.0
2022-12-28 09:30:00,50.71,50.75,50.42,50.65,77898.0,46.4991,46.5358,46.2332,46.4441,77898.0
2022-12-28 10:00:00,50.66,50.69,49.97,50.0,35504.0,46.4533,46.4808,45.8206,45.8481,35504.0
2022-12-28 10:30:00,50.0,50.24,49.88,50.06,31887.0,45.8481,46.0682,45.7381,45.9031,31887.0
2022-12-28 11:00:00,50.04,50.1,49.83,49.96,27177.0,45.8848,45.9398,45.6922,45.8114,27177.0
2022-12-28 11:30:00,49.97,49.98,49.8,49.89,32325.0,45.8206,45.8297,45.6647,45.7472,32325.0
2022-12-28 12:00:00,49.85,49.87,49.61,49.7,32377.0,45.7105,45.7289,45.4905,45.573,32377.0
2022-12-28 12:30:00,49.71,49.77,49.63,49.74,31217.0,45.5822,45.6372,45.5088,45.6097,31217.0
2022-12-28 13:00:00,49.73,49.89,49.71,49.74,33632.0,45.6005,45.7472,45.5822,45.6097,33632.0
2022-12-28 13:30:00,49.74,49.78,49.54,49.58,25922.0,45.6097,45.6464,45.4263,45.463,25922.0
2022-12-28 14:00:00,49.57,49.6,49.4,49.4,21981.0,45.4538,45.4813,45.2979,45.2979,21981.0
2022-12-28 14:30:00,49.4,49.69,49.35,49.52,29080.0,45.2979,45.5638,45.2521,45.4079,29080.0
2022-12-28 15:00:00,49.53,49.53,49.16,49.29,36184.0,45.4171,45.4171,45.0778,45.197,36184.0
2022-12-28 15:30:00,49.29,49.33,48.98,49.0,152924.0,45.197,45.2337,44.9128,44.9311,152924.0
2022-12-29 09:30:00,49.49,49.76,49.22,49.72,48609.0,45.3804,45.628,45.1329,45.5913,48609.0
2022-12-29 10:00:00,49.78,50.06,49.69,49.94,47850.0,45.6464,45.9031,45.5638,45.7931,47850.0
2022-12-29 10:30:00,49.95,50.12,49.94,50.05,24805.0,45.8022,45.9581,45.7931,45.8939,24805.0
2022-12-29 11:00:00,50.02,50.02,49.72,49.8,25729.0,45.8664,45.8664,45.5913,45.6647,25729.0
2022-12-29 11:30:00,49.78,49.97,49.78,49.95,16053.0,45.6464,45.8206,45.6464,45.8022,16053.0
2022-12-29 12:00:00,49.96,50.2,49.96,50.09,25371.0,45.8114,46.0315,45.8114,45.9306,25371.0
2022-12-29 12:30:00,50.1,50.15,49.98,50.07,19626.0,45.9398,45.9856,45.8297,45.9123,19626.0
2022-12-29 13:00:00,50.07,50.16,50.02,50.12,35640.0,45.9123,45.9948,45.8664,45.9581,35640.0
2022-12-29 13:30:00,50.1,50.11,49.88,49.92,24037.0,45.9398,45.949,45.7381,45.7747,24037.0
2022-12-29 14:00:00,49.92,49.99,49.77,49.79,29944.0,45.7747,45.8389,45.6372,45.6555,29944.0
2022-12-29 14:30:00,49.79,49.94,49.77,49.89,31464.0,45.6555,45.7931,45.6372,45.7472,31464.0
2022-12-29 15:00:00,49.88,50.03,49.88,49.94,35773.0,45.7381,45.8756,45.7381,45.7931,35773.0
2022-12-29 15:30:00,49.93,50.18,49.91,50.13,119327.0,45.7839,46.0131,45.7656,45.9673,119327.0
2022-12-30 09:30:00,49.89,50.08,49.72,49.85,27673.0,45.7472,45.9214,45.5913,45.7105,27673.0
2022-12-30 10:00:00,49.87,50.08,49.74,50.07,22853.0,45.7289,45.9214,45.6097,45.9123,22853.0
2022-12-30 10:30:00,50.08,50.11,49.74,49.74,29675.0,45.9214,45.949,45.6097,45.6097,29675.0
2022-12-30 11:00:00,49.77,49.88,49.73,49.75,19822.0,45.6372,45.7381,45.6005,45.6188,19822.0
2022-12-30 11:30:00,49.74,49.9,49.68,49.87,18151.0,45.6097,45.7564,45.5547,45.7289,18151.0
2022-12-30 12:00:00,49.88,49.89,49.72,49.8,16985.0,45.7381,45.7472,45.5913,45.6647,16985.0
2022-12-30 12:30:00,49.81,49.93,49.78,49.93,19789.0,45.6739,45.7839,45.6464,45.7839,19789.0
2022-12-30 13:00:00,49.97,49.99,49.49,49.56,23244.0,45.8206,45.8389,45.3804,45.4446,23244.0
2022-12-30 13:30:00,49.56,49.69,49.56,49.64,17860.0,45.4446,45.5638,45.4446,45.518,17860.0
2022-12-30 14:00:00,49.63,49.65,49.4,49.47,16217.0,45.5088,45.5272,45.2979,45.3621,16217.0
2022-12-30 14:30:00,49.46,49.49,49.36,49.36,20358.0,45.3529,45.3804,45.2612,45.2612,20358.0
2022-12-30 15:00:00,49.35,49.61,49.3,49.54,35633.0,45.2521,45.4905,45.2062,45.4263,35633.0
2022-12-30 15:30:00,49.54,49.96,49.51,49.85,149422.0,45.4263,45.8114,45.3988,45.7105,149422.0
2023-01-03 09:30:00,50.27,50.68,49.72,49.72,68129.0,46.0957,46.4716,45.5913,45.5913,68129.0
2023-01-03 10:00:00,49.69,49.94,49.47,49.67,37913.0,45.5638,45.7931,45.3621,45.5455,37913.0
2023-01-03 10:30:00,49.65,49.99,49.59,49.99,34376.0,45.5272,45.8389,45.4721,45.8389,34376.0
2023-01-03 11:00:00,50.0,50.02,49.53,49.56,35063.0,45.8481,45.8664,45.4171,45.4446,35063.0
2023-01-03 11:30:00,49.57,49.63,49.45,49.57,21163.0,45.4538,45.5088,45.3438,45.4538,21163.0
2023-01-03 12:00:00,49.58,49.74,49.55,49.62,24588.0,45.463,45.6097,45.4355,45.4996,24588.0
2023-01-03 12:30:00,49.6,49.74,49.42,49.53,22315.0,45.4813,45.6097,45.3162,45.4171,22315.0
2023-01-03 13:00:00,49.54,49.65,49.44,49.63,25877.0,45.4263,45.5272,45.3346,45.5088,25877.0
2023-01-03 13:30:00,49.61,49.67,49.48,49.54,26679.0,45.4905,45.5455,45.3713,45.4263,26679.0
2023-01-03 14:00:00,49.54,49.56,49.35,49.39,25973.0,45.4263,45.4446,45.2521,45.2887,25973.0
2023-01-03 14:30:00,49.38,49.6,49.24,49.52,39203.0,45.2796,45.4813,45.1512,45.4079,39203.0
2023-01-03 15:00:00,49.52,49.69,49.49,49.61,32105.0,45.4079,45.5638,45.3804,45.4905,32105.0
2023-01-03 15:30:00,49.62,49.76,49.47,49.66,124483.0,45.4996,45.628,45.3621,45.5363,124483.0
2023-01-04 09:30:00,50.13,50.68,50.03,50.65,55957.0,45.9673,46.4716,45.8756,46.4441,55957.0
2023-01-04 10:00:00,50.65,50.76,50.29,50.43,18866.0,46.4441,46.545,46.114,46.2424,18866.0
2023-01-04 10:30:00,50.47,50.69,50.42,50.65,44816.0,46.2791,46.4808,46.2332,46.4441,44816.0
2023-01-04 11:00:00,50.69,50.71,50.42,50.55,49735.0,46.4808,46.4991,46.2332,46.3524,49735.0
2023-01-04 11:30:00,50.57,50.82,50.53,50.79,26721.0,46.3708,46.6,46.3341,46.5725,26721.0
2023-01-04 12:00:00,50.78,51.15,50.78,50.87,147607.0,46.5633,46.9026,46.5633,46.6458,147607.0
2023-01-04 12:30:00,50.91,51.11,50.91,50.94,71121.0,46.6825,46.8659,46.6825,46.71,71121.0
2023-01-04 13:00:00,50.92,51.05,50.83,50.96,32945.0,46.6917,46.8109,46.6092,46.7284,32945.0
2023-01-04 13:30:00,50.97,51.04,50.66,50.66,36118.0,46.7375,46.8017,46.4533,46.4533,36118.0
2023-01-04 14:00:00,50.7,50.94,50.36,50.38,90934.0,46.49,46.71,46.1782,46.1965,90934.0
2023-01-04 14:30:00,50.38,50.53,50.31,50.46,40456.0,46.1965,46.3341,46.1323,46.2699,40456.0
2023-01-04 15:00:00,50.5,50.65,50.41,50.57,74185.0,46.3066,46.4441,46.224,46.3708,74185.0
2023-01-04 15:30:00,50.54,50.88,50.39,50.88,242201.0,46.3432,46.655,46.2057,46.655,242201.0
2023-01-05 09:30:00,50.32,50.46,49.34,49.42,116931.0,46.1415,46.2699,45.2429,45.3162,116931.0
2023-01-05 10:00:00,49.43,49.89,49.35,49.53,58371.0,45.3254,45.7472,45.2521,45.4171,58371.0
2023-01-05 10:30:00,49.53,49.62,49.14,49.14,48442.0,45.4171,45.4996,45.0595,45.0595,48442.0
2023-01-05 11:00:00,49.15,49.33,49.02,49.29,43851.0,45.0687,45.2337,44.9495,45.197,43851.0
2023-01-05 11:30:00,49.28,49.41,49.23,49.28,31556.0,45.1879,45.3071,45.142,45.1879,31556.0
2023-01-05 12:00:00,49.29,49.43,49.26,49.34,20883.0,45.197,45.3254,45.1695,45.2429,20883.0
2023-01-05 12:30:00,49.34,49.47,49.24,49.36,23533.0,45.2429,45.3621,45.1512,45.2612,23533.0
2023-01-05 13:00:00,49.37,49.62,49.33,49.51,35571.0,45.2704,45.4996,45.2337,45.3988,35571.0
2023-01-05 13:30:00,49.5,49.56,49.22,49.29,26839.0,45.3896,45.4446,45.1329,45.197,26839.0
2023-01-05 14:00:00,49.33,49.34,49.17,49.21,28548.0,45.2337,45.2429,45.087,45.1237,28548.0
2023-01-05 14:30:00,49.21,49.6,49.21,49.49,36453.0,45.1237,45.4813,45.1237,45.3804,36453.0
2023-01-05 15:00:00,49.49,49.49,49.16,49.23,50461.0,45.3804,45.3804,45.0778,45.142,50461.0
2023-01-05 15:30:00,49.21,49.25,48.92,48.95,255778.0,45.1237,45.1604,44.8578,44.8853,255778.0
2023-01-06 09:30:00,49.67,49.94,49.45,49.52,58947.0,45.5455,45.7931,45.3438,45.4079,58947.0
2023-01-06 10:00:00,49.56,50.16,49.56,49.88,40568.0,45.4446,45.9948,45.4446,45.7381,40568.0
2023-01-06 10:30:00,49.87,50.43,49.87,50.4,59651.0,45.7289,46.2424,45.7289,46.2149,59651.0
2023-01-06 11:00:00,50.44,50.56,50.4,50.42,36826.0,46.2516,46.3616,46.2149,46.2332,36826.0
2023-01-06 11:30:00,50.42,50.45,50.28,50.28,35052.0,46.2332,46.2607,46.1048,46.1048,35052.0
2023-01-06 12:00:00,50.32,50.32,50.13,50.18,22840.0,46.1415,46.1415,45.9673,46.0131,22840.0
2023-01-06 12:30:00,50.22,50.32,50.18,50.23,15502.0,46.0498,46.1415,46.0131,46.059,15502.0
2023-01-06 13:00:00,50.25,50.46,50.24,50.39,24402.0,46.0773,46.2699,46.0682,46.2057,24402.0
2023-01-06 13:30:00,50.39,50.6,50.38,50.58,22812.0,46.2057,46.3983,46.1965,46.3799,22812.0
2023-01-06 14:00:00,50.61,50.67,50.54,50.54,43228.0,46.4074,46.4625,46.3432,46.3432,43228.0
2023-01-06 14:30:00,50.57,50.67,50.47,50.5,70790.0,46.3708,46.4625,46.2791,46.3066,70790.0
2023-01-06 15:00:00,50.51,50.72,50.46,50.61,47795.0,46.3157,46.5083,46.2699,46.4074,47795.0
2023-01-06 15:30:00,50.61,50.88,50.61,50.69,226783.0,46.4074,46.655,46.4074,46.4808,226783.0
2023-01-09 09:30:00,50.8,51.02,50.61,51.0,47597.0,46.5817,46.7834,46.4074,46.765,47597.0
2023-01-09 10:00:00,51.01,51.1,50.62,50.72,38152.0,46.7742,46.8567,46.4166,46.5083,38152.0
2023-01-09 10:30:00,50.72,50.75,50.51,50.54,36004.0,46.5083,46.5358,46.3157,46.3432,36004.0
2023-01-09 11:00:00,50.54,50.92,50.54,50.85,49649.0,46.3432,46.6917,46.3432,46.6275,49649.0
2023-01-09 11:30:00,50.85,51.0,50.8,50.88,20332.0,46.6275,46.765,46.5817,46.655,20332.0
2023-01-09 12:00:00,50.9,50.91,50.71,50.8,65948.0,46.6734,46.6825,46.4991,46.5817,65948.0
2023-01-09 12:30:00,50.84,50.9,50.73,50.82,24054.0,46.6183,46.6734,46.5175,46.6,24054.0
2023-01-09 13:00:00,50.83,50.83,50.59,50.65,22475.0,46.6092,46.6092,46.3891,46.4441,22475.0
2023-01-09 13:30:00,50.64,50.71,50.46,50.71,36503.0,46.4349,46.4991,46.2699,46.4991,36503.0
2023-01-09 14:00:00,50.75,50.8,50.6,50.76,92184.0,46.5358,46.5817,46.3983,46.545,92184.0
2023-01-09 14:30:00,50.74,50.76,50.53,50.53,30457.0,46.5266,46.545,46.3341,46.3341,30457.0
2023-01-09 15:00:00,50.54,50.6,50.39,50.53,39991.0,46.3432,46.3983,46.2057,46.3341,39991.0
2023-01-09 15:30:00,50.55,50.57,50.33,50.46,200907.0,46.3524,46.3708,46.1507,46.2699,200907.0
2023-01-10 09:30:00,50.25,50.27,49.62,49.67,74626.0,46.0773,46.0957,45.4996,45.5455,74626.0
2023-01-10 10:00:00,49.67,50.03,49.41,49.47,59951.0,45.5455,45.8756,45.3071,45.3621,59951.0
2023-01-10 10:30:00,49.45,49.47,48.95,49.19,39343.0,45.3438,45.3621,44.8853,45.1053,39343.0
2023-01-10 11:00:00,49.21,49.6,49.15,49.48,41900.0,45.1237,45.4813,45.0687,45.3713,41900.0
2023-01-10 11:30:00,49.5,49.5,49.3,49.47,54911.0,45.3896,45.3896,45.2062,45.3621,54911.0
2023-01-10 12:00:00,49.47,49.58,49.33,49.49,35114.0,45.3621,45.463,45.2337,45.3804,35114.0
2023-01-10 12:30:00,49.49,49.79,49.48,49.73,54754.0,45.3804,45.6555,45.3713,45.6005,54754.0
2023-01-10 13:00:00,49.75,49.94,49.68,49.68,77590.0,45.6188,45.7931,45.5547,45.5547,77590.0
2023-01-10 13:30:00,49.66,49.88,49.64,49.76,32657.0,45.5363,45.7381,45.518,45.628,32657.0
2023-01-10 14:00:00,49.77,49.95,49.74,49.95,42874.0,45.6372,45.8022,45.6097,45.8022,42874.0
2023-01-10 14:30:00,49.94,50.01,49.87,49.98,44294.0,45.7931,45.8573,45.7289,45.8297,44294.0
2023-01-10 15:00:00,49.99,50.08,49.87,50.0,74523.0,45.8389,45.9214,45.7289,45.8481,74523.0
2023-01-10 15:30:00,49.98,50.2,49.79,50.17,294425.0,45.8297,46.0315,45.6555,46.004,294425.0
2023-01-11 09:30:00,50.58,50.93,50.58,50.86,59061.0,46.3799,46.7009,46.3799,46.6367,59061.0
2023-01-11 10:00:00,50.86,50.87,50.51,50.72,159447.0,46.6367,46.6458,46.3157,46.5083,159447.0
2023-01-11 10:30:00,50.71,50.86,50.61,50.74,69879.0,46.4991,46.6367,46.4074,46.5266,69879.0
2023-01-11 11:00:00,50.76,50.92,50.76,50.79,26618.0,46.545,46.6917,46.545,46.5725,26618.0
2023-01-11 11:30:00,50.79,50.97,50.78,50.9,37680.0,46.5725,46.7375,46.5633,46.6734,37680.0
2023-01-11 12:00:00,50.92,51.02,50.89,50.95,43891.0,46.6917,46.7834,46.6642,46.7192,43891.0
2023-01-11 12:30:00,50.97,50.98,50.86,50.91,28527.0,46.7375,46.7467,46.6367,46.6825,28527.0
2023-01-11 13:00:00,50.91,51.03,50.86,50.99,34933.0,46.6825,46.7926,46.6367,46.7559,34933.0
2023-01-11 13:30:00,50.99,51.08,50.9,50.98,42211.0,46.7559,46.8384,46.6734,46.7467,42211.0
2023-01-11 14:00:00,51.0,51.14,50.99,51.07,51779.0,46.765,46.8934,46.7559,46.8292,51779.0
2023-01-11 14:30:00,51.09,51.37,51.09,51.24,18389.0,46.8476,47.1043,46.8476,46.9851,18389.0
2023-01-11 15:00:00,51.25,51.37,51.21,51.35,37609.0,46.9943,47.1043,46.9576,47.086,37609.0
2023-01-11 15:30:00,51.35,51.56,51.25,51.52,198228.0,47.086,47.2785,46.9943,47.2419,198228.0
2023-01-12 09:30:00,51.76,51.89,51.39,51.63,66394.0,47.4619,47.5811,47.1227,47.3427,66394.0
2023-01-12 10:00:00,51.64,51.93,51.6,51.83,40588.0,47.3519,47.6178,47.3152,47.5261,40588.0
2023-01-12 10:30:00,51.84,51.91,51.57,51.74,70670.0,47.5353,47.5995,47.2877,47.4436,70670.0
2023-01-12 11:00:00,51.72,51.81,51.63,51.66,25049.0,47.4253,47.5078,47.3427,47.3702,25049.0
2023-01-12 11:30:00,51.67,51.75,51.58,51.69,18823.0,47.3794,47.4528,47.2969,47.3978,18823.0
2023-01-12 12:00:00,51.69,52.02,51.67,52.01,49137.0,47.3978,47.7003,47.3794,47.6912,49137.0
2023-01-12 12:30:00,52.0,52.11,51.98,52.07,30463.0,47.682,47.7829,47.6637,47.7462,30463.0
2023-01-12 13:00:00,52.1,52.25,51.9,51.9,24102.0,47.7737,47.9113,47.5903,47.5903,24102.0
2023-01-12 13:30:00,51.9,52.07,51.81,52.03,28084.0,47.5903,47.7462,47.5078,47.7095,28084.0
2023-01-12 14:00:00,52.03,52.09,51.94,51.99,24907.0,47.7095,47.7645,47.627,47.6728,24907.0
2023-01-12 14:30:00,51.98,52.22,51.94,52.22,31901.0,47.6637,47.8837,47.627,47.8837,31901.0
2023-01-12 15:00:00,52.22,52.29,52.09,52.2,38494.0,47.8837,47.9479,47.7645,47.8654,38494.0
2023-01-12 15:30:00,52.2,52.23,52.03,52.15,137088.0,47.8654,47.8929,47.7095,47.8196,137088.0
2023-01-13 09:30:00,51.34,51.63,51.13,51.48,63803.0,47.0768,47.3427,46.8843,47.2052,63803.0
2023-01-13 10:00:00,51.43,51.56,51.25,51.5,75924.0,47.1593,47.2785,46.9943,47.2235,75924.0
2023-01-13 10:30:00,51.51,51.58,51.33,51.43,56164.0,47.2327,47.2969,47.0676,47.1593,56164.0
2023-01-13 11:00:00,51.45,51.5,51.22,51.4,47393.0,47.1777,47.2235,46.9668,47.1318,47393.0
2023-01-13 11:30:00,51.38,51.48,51.28,51.47,53057.0,47.1135,47.2052,47.0218,47.196,53057.0
2023-01-13 12:00:00,51.48,51.7,51.46,51.66,21791.0,47.2052,47.4069,47.1869,47.3702,21791.0
2023-01-13 12:30:00,51.67,51.91,51.61,51.91,27531.0,47.3794,47.5995,47.3244,47.5995,27531.0
2023-01-13 13:00:00,51.91,51.99,51.8,51.82,22989.0,47.5995,47.6728,47.4986,47.517,22989.0
2023-01-13 13:30:00,51.81,52.16,51.81,52.01,29523.0,47.5078,47.8287,47.5078,47.6912,29523.0
2023-01-13 14:00:00,52.02,52.27,52.02,52.25,28963.0,47.7003,47.9296,47.7003,47.9113,28963.0
2023-01-13 14:30:00,52.27,52.46,52.24,52.45,46933.0,47.9296,48.1038,47.9021,48.0946,46933.0
2023-01-13 15:00:00,52.45,52.75,52.45,52.54,141178.0,48.0946,48.3697,48.0946,48.1772,141178.0
2023-01-13 15:30:00,52.52,52.71,52.5,52.6,146209.0,48.1588,48.3331,48.1405,48.2322,146209.0
2023-01-17 09:30:00,52.62,53.26,52.62,52.98,85416.0,48.2505,48.8374,48.2505,48.5806,85416.0
2023-01-17 10:00:00,53.02,53.2,52.91,52.95,60193.0,48.6173,48.7824,48.5164,48.5531,60193.0
2023-01-17 10:30:00,52.96,53.0,52.61,52.84,102863.0,48.5623,48.599,48.2414,48.4523,102863.0
2023-01-17 11:00:00,52.88,52.88,52.46,52.5,130892.0,48.4889,48.4889,48.1038,48.1405,130892.0
2023-01-17 11:30:00,52.5,52.54,52.01,52.3,67671.0,48.1405,48.1772,47.6912,47.9571,67671.0
2023-01-17 12:00:00,52.32,52.43,52.27,52.37,26886.0,47.9754,48.0763,47.9296,48.0213,26886.0
2023-01-17 12:30:00,52.36,52.37,52.13,52.15,16022.0,48.0121,48.0213,47.8012,47.8196,16022.0
2023-01-17 13:00:00,52.14,52.39,52.13,52.39,19416.0,47.8104,48.0396,47.8012,48.0396,19416.0
2023-01-17 13:30:00,52.36,52.57,52.36,52.52,26459.0,48.0121,48.2047,48.0121,48.1588,26459.0
2023-01-17 14:00:00,52.51,52.67,52.49,52.59,34663.0,48.1497,48.2964,48.1313,48.223,34663.0
2023-01-17 14:30:00,52.63,52.72,52.39,52.44,21697.0,48.2597,48.3422,48.0396,48.0855,21697.0
2023-01-17 15:00:00,52.48,52.49,52.31,52.36,22600.0,48.1222,48.1313,47.9663,48.0121,22600.0
2023-01-17 15:30:00,52.35,52.46,52.3,52.32,136896.0,48.0029,48.1038,47.9571,47.9754,136896.0
2023-01-18 09:30:00,52.52,53.05,52.44,52.97,59837.0,48.1588,48.6448,48.0855,48.5715,59837.0
2023-01-18 10:00:00,53.0,53.05,52.68,52.91,26089.0,48.599,48.6448,48.3055,48.5164,26089.0
2023-01-18 10:30:00,52.91,52.92,52.56,52.72,38891.0,48.5164,48.5256,48.1955,48.3422,38891.0
2023-01-18 11:00:00,52.72,52.73,52.11,52.18,45226.0,48.3422,48.3514,47.7829,47.8471,45226.0
2023-01-18 11:30:00,52.16,52.16,51.98,52.14,33819.0,47.8287,47.8287,47.6637,47.8104,33819.0
2023-01-18 12:00:00,52.16,52.2,52.03,52.07,42704.0,47.8287,47.8654,47.7095,47.7462,42704.0
2023-01-18 12:30:00,52.06,52.24,51.95,52.14,34964.0,47.737,47.9021,47.6362,47.8104,34964.0
2023-01-18 13:00:00,52.14,52.17,52.04,52.14,36288.0,47.8104,47.8379,47.7187,47.8104,36288.0
2023-01-18 13:30:00,52.15,52.4,52.15,52.25,50545.0,47.8196,48.0488,47.8196,47.9113,50545.0
2023-01-18 14:00:00,52.25,52.25,52.05,52.19,44088.0,47.9113,47.9113,47.7279,47.8562,44088.0
2023-01-18 14:30:00,52.19,52.23,51.95,51.96,63987.0,47.8562,47.8929,47.6362,47.6453,63987.0
2023-01-18 15:00:00,51.95,52.07,51.87,52.04,57771.0,47.6362,47.7462,47.5628,47.7187,57771.0
2023-01-18 15:30:00,52.05,52.11,51.82,52.07,221636.0,47.7279,47.7829,47.517,47.7462,221636.0
2023-01-19 09:30:00,51.8,52.11,51.65,51.96,56528.0,47.4986,47.7829,47.3611,47.6453,56528.0
2023-01-19 10:00:00,51.97,52.0,51.54,51.56,26924.0,47.6545,47.682,47.2602,47.2785,26924.0
2023-01-19 10:30:00,51.57,51.72,51.32,51.36,17208.0,47.2877,47.4253,47.0585,47.0952,17208.0
2023-01-19 11:00:00,51.37,51.65,51.37,51.48,19132.0,47.1043,47.3611,47.1043,47.2052,19132.0
2023-01-19 11:30:00,51.48,51.56,51.22,51.46,14609.0,47.2052,47.2785,46.9668,47.1869,14609.0
2023-01-19 12:00:00,51.47,51.87,51.46,51.71,38149.0,47.196,47.5628,47.1869,47.4161,38149.0
2023-01-19 12:30:00,51.67,51.67,51.5,51.56,12865.0,47.3794,47.3794,47.2235,47.2785,12865.0
2023-01-19 13:00:00,51.57,51.68,51.33,51.36,17909.0,47.2877,47.3886,47.0676,47.0952,17909.0
2023-01-19 13:30:00,51.37,51.58,51.35,51.51,21044.0,47.1043,47.2969,47.086,47.2327,21044.0
2023-01-19 14:00:00,51.53,51.66,51.43,51.65,21964.0,47.251,47.3702,47.1593,47.3611,21964.0
2023-01-19 14:30:00,51.64,51.68,51.47,51.52,26358.0,47.3519,47.3886,47.196,47.2419,26358.0
2023-01-19 15:00:00,51.52,51.55,51.34,51.37,27174.0,47.2419,47.2694,47.0768,47.1043,27174.0
2023-01-19 15:30:00,51.39,51.5,51.08,51.11,178871.0,47.1227,47.2235,46.8384,46.8659,178871.0
2023-01-20 09:30:00,51.03,51.3,50.33,51.29,167550.0,46.7926,47.0401,46.1507,47.031,167550.0
2023-01-20 10:00:00,51.27,51.52,51.08,51.29,25788.0,47.0126,47.2419,46.8384,47.031,25788.0
2023-01-20 10:30:00,51.31,51.45,51.23,51.39,32366.0,47.0493,47.1777,46.976,47.1227,32366.0
2023-01-20 11:00:00,51.4,51.47,51.26,51.32,30357.0,47.1318,47.196,47.0035,47.0585,30357.0
2023-01-20 11:30:00,51.34,51.51,51.34,51.46,20833.0,47.0768,47.2327,47.0768,47.1869,20833.0
2023-01-20 12:00:00,51.48,51.5,51.37,51.37,20114.0,47.2052,47.2235,47.1043,47.1043,20114.0
2023-01-20 12:30:00,51.36,51.41,51.28,51.32,24133.0,47.0952,47.141,47.0218,47.0585,24133.0
2023-01-20 13:00:00,51.34,51.39,51.16,51.23,23124.0,47.0768,47.1227,46.9118,46.976,23124.0
2023-01-20 13:30:00,51.23,51.47,51.23,51.33,63144.0,46.976,47.196,46.976,47.0676,63144.0
2023-01-20 14:00:00,51.3,51.39,51.22,51.39,20730.0,47.0401,47.1227,46.9668,47.1227,20730.0
2023-01-20 14:30:00,51.39,51.48,51.28,51.36,105097.0,47.1227,47.2052,47.0218,47.0952,105097.0
2023-01-20 15:00:00,51.38,51.65,51.35,51.54,129547.0,47.1135,47.3611,47.086,47.2602,129547.0
2023-01-20 15:30:00,51.55,51.85,51.52,51.8,214853.0,47.2694,47.5445,47.2419,47.4986,214853.0
2023-01-23 09:30:00,51.75,51.81,51.46,51.8,36023.0,47.4528,47.5078,47.1869,47.4986,36023.0
2023-01-23 10:00:00,51.81,51.96,51.7,51.91,17912.0,47.5078,47.6453,47.4069,47.5995,17912.0
2023-01-23 10:30:00,51.92,52.11,51.91,52.09,34711.0,47.6087,47.7829,47.5995,47.7645,34711.0
2023-01-23 11:00:00,52.08,52.37,52.08,52.2,29141.0,47.7554,48.0213,47.7554,47.8654,29141.0
2023-01-23 11:30:00,52.22,52.34,52.1,52.29,24411.0,47.8837,47.9938,47.7737,47.9479,24411.0
2023-01-23 12:00:00,52.3,52.32,52.22,52.3,13028.0,47.9571,47.9754,47.8837,47.9571,13028.0
2023-01-23 12:30:00,52.29,52.38,52.23,52.36,16994.0,47.9479,48.0305,47.8929,48.0121,16994.0
2023-01-23 13:00:00,52.35,52.38,52.19,52.2,33202.0,48.0029,48.0305,47.8562,47.8654,33202.0
2023-01-23 13:30:00,52.2,52.37,52.17,52.26,27427.0,47.8654,48.0213,47.8379,47.9204,27427.0
2023-01-23 14:00:00,52.26,52.26,51.99,52.0,12531.0,47.9204,47.9204,47.6728,47.682,12531.0
2023-01-23 14:30:00,52.05,52.11,51.95,52.02,38510.0,47.7279,47.7829,47.6362,47.7003,38510.0
2023-01-23 15:00:00,52.01,52.12,51.97,52.1,89729.0,47.6912,47.792,47.6545,47.7737,89729.0
2023-01-23 15:30:00,52.1,52.39,52.09,52.23,162476.0,47.7737,48.0396,47.7645,47.8929,162476.0
2023-01-24 09:30:00,52.17,52.36,51.22,51.9,50509.0,47.8379,48.0121,46.9668,47.5903,50509.0
2023-01-24 10:00:00,51.93,52.31,51.93,52.16,41135.0,47.6178,47.9663,47.6178,47.8287,41135.0
2023-01-24 10:30:00,52.18,52.38,52.15,52.31,50342.0,47.8471,48.0305,47.8196,47.9663,50342.0
2023-01-24 11:00:00,52.32,52.36,52.22,52.34,24386.0,47.9754,48.0121,47.8837,47.9938,24386.0
2023-01-24 11:30:00,52.34,52.34,52.23,52.3,18434.0,47.9938,47.9938,47.8929,47.9571,18434.0
2023-01-24 12:00:00,52.27,52.35,52.19,52.25,22569.0,47.9296,48.0029,47.8562,47.9113,22569.0
2023-01-24 12:30:00,52.24,52.29,52.12,52.22,28984.0,47.9021,47.9479,47.792,47.8837,28984.0
2023-01-24 13:00:00,52.2,52.26,52.12,52.2,27019.0,47.8654,47.9204,47.792,47.8654,27019.0
2023-01-24 13:30:00,52.2,52.22,52.11,52.12,15415.0,47.8654,47.8837,47.7829,47.792,15415.0
2023-01-24 14:00:00,52.12,52.12,51.98,51.99,31408.0,47.792,47.792,47.6637,47.6728,31408.0
2023-01-24 14:30:00,52.0,52.06,51.96,52.02,40422.0,47.682,47.737,47.6453,47.7003,40422.0
2023-01-24 15:00:00,52.02,52.23,52.01,52.22,62150.0,47.7003,47.8929,47.6912,47.8837,62150.0
2023-01-24 15:30:00,52.22,52.22,52.08,52.16,160094.0,47.8837,47.8837,47.7554,47.8287,160094.0
2023-01-25 09:30:00,51.63,51.63,51.32,51.47,49746.0,47.3427,47.3427,47.0585,47.196,49746.0
2023-01-25 10:00:00,51.45,51.74,51.43,51.49,46823.0,47.1777,47.4436,47.1593,47.2144,46823.0
2023-01-25 10:30:00,51.51,51.57,51.41,51.55,42998.0,47.2327,47.2877,47.141,47.2694,42998.0
2023-01-25 11:00:00,51.51,51.69,51.5,51.61,37449.0,47.2327,47.3978,47.2235,47.3244,37449.0
2023-01-25 11:30:00,51.62,51.81,51.59,51.75,43938.0,47.3336,47.5078,47.3061,47.4528,43938.0
2023-01-25 12:00:00,51.75,51.8,51.61,51.66,43621.0,47.4528,47.4986,47.3244,47.3702,43621.0
2023-01-25 12:30:00,51.67,51.85,51.66,51.77,32196.0,47.3794,47.5445,47.3702,47.4711,32196.0
2023-01-25 13:00:00,51.76,52.04,51.76,52.04,27779.0,47.4619,47.7187,47.4619,47.7187,27779.0
2023-01-25 13:30:00,52.03,52.19,51.98,52.15,93985.0,47.7095,47.8562,47.6637,47.8196,93985.0
2023-01-25 14:00:00,52.16,52.32,52.15,52.22,62642.0,47.8287,47.9754,47.8196,47.8837,62642.0
2023-01-25 14:30:00,52.24,52.5,52.2,52.34,116196.0,47.9021,48.1405,47.8654,47.9938,116196.0
2023-01-25 15:00:00,52.34,52.61,52.33,52.52,110059.0,47.9938,48.2414,47.9846,48.1588,110059.0
2023-01-25 15:30:00,52.51,52.57,52.4,52.54,256692.0,48.1497,48.2047,48.0488,48.1772,256692.0
2023-01-26 09:30:00,53.0,53.13,52.75,52.8,41957.0,48.599,48.7182,48.3697,48.4156,41957.0
2023-01-26 10:00:00,52.82,53.01,52.73,52.93,49352.0,48.4339,48.6081,48.3514,48.5348,49352.0
2023-01-26 10:30:00,52.94,53.01,52.74,52.81,47282.0,48.544,48.6081,48.3606,48.4247,47282.0
2023-01-26 11:00:00,52.79,52.96,52.78,52.95,44643.0,48.4064,48.5623,48.3972,48.5531,44643.0
2023-01-26 11:30:00,52.94,53.01,52.86,53.0,39899.0,48.544,48.6081,48.4706,48.599,39899.0
2023-01-26 12:00:00,52.98,53.15,52.97,53.13,34236.0,48.5806,48.7365,48.5715,48.7182,34236.0
2023-01-26 12:30:00,53.12,53.15,52.89,52.99,28093.0,48.709,48.7365,48.4981,48.5898,28093.0
2023-01-26 13:00:00,52.97,53.17,52.97,53.14,18728.0,48.5715,48.7549,48.5715,48.7273,18728.0
2023-01-26 13:30:00,53.15,53.31,53.12,53.17,28349.0,48.7365,48.8832,48.709,48.7549,28349.0
2023-01-26 14:00:00,53.15,53.25,53.12,53.22,47385.0,48.7365,48.8282,48.709,48.8007,47385.0
2023-01-26 14:30:00,53.23,53.35,53.23,53.31,22821.0,48.8099,48.9199,48.8099,48.8832,22821.0
2023-01-26 15:00:00,53.3,53.56,53.28,53.56,55434.0,48.8741,49.1125,48.8557,49.1125,55434.0
2023-01-26 15:30:00,53.54,53.67,53.38,53.62,159309.0,49.0941,49.2133,48.9474,49.1675,159309.0
2023-01-27 09:30:00,53.64,54.01,53.41,53.94,44681.0,49.1858,49.5251,48.9749,49.4609,44681.0
2023-01-27 10:00:00,53.96,54.12,53.87,54.12,34294.0,49.4793,49.626,49.3967,49.626,34294.0
2023-01-27 10:30:00,54.12,54.15,53.93,54.04,82442.0,49.626,49.6535,49.4517,49.5526,82442.0
2023-01-27 11:00:00,54.04,54.25,53.97,54.19,51311.0,49.5526,49.7452,49.4884,49.6902,51311.0
2023-01-27 11:30:00,54.19,54.61,54.19,54.55,35820.0,49.6902,50.0753,49.6902,50.0203,35820.0
2023-01-27 12:00:00,54.55,54.73,54.52,54.72,42842.0,50.0203,50.1853,49.9928,50.1761,42842.0
2023-01-27 12:30:00,54.71,54.72,54.54,54.6,25919.0,50.167,50.1761,50.0111,50.0661,25919.0
2023-01-27 13:00:00,54.61,54.62,54.37,54.42,68647.0,50.0753,50.0845,49.8552,49.9011,68647.0
2023-01-27 13:30:00,54.46,54.59,54.33,54.46,33429.0,49.9377,50.0569,49.8185,49.9377,33429.0
2023-01-27 14:00:00,54.47,54.82,54.45,54.78,47744.0,49.9469,50.2678,49.9286,50.2312,47744.0
2023-01-27 14:30:00,54.77,54.95,54.76,54.87,61589.0,50.222,50.387,50.2128,50.3137,61589.0
2023-01-27 15:00:00,54.86,54.95,54.83,54.88,68442.0,50.3045,50.387,50.277,50.3229,68442.0
2023-01-27 15:30:00,54.87,55.13,54.86,55.07,288557.0,50.3137,50.5521,50.3045,50.4971,288557.0
2023-01-30 09:30:00,54.76,55.04,54.29,54.93,129056.0,50.2128,50.4696,49.7819,50.3687,129056.0
2023-01-30 10:00:00,54.9,55.12,54.83,54.98,40151.0,50.3412,50.5429,50.277,50.4146,40151.0
2023-01-30 10:30:00,55.0,55.01,54.48,54.64,73420.0,50.4329,50.4421,49.9561,50.1028,73420.0
2023-01-30 11:00:00,54.63,54.71,54.32,54.43,70402.0,50.0936,50.167,49.8094,49.9102,70402.0
2023-01-30 11:30:00,54.44,54.6,54.38,54.58,62849.0,49.9194,50.0661,49.8644,50.0478,62849.0
2023-01-30 12:00:00,54.58,54.59,54.43,54.53,32492.0,50.0478,50.0569,49.9102,50.0019,32492.0
2023-01-30 12:30:00,54.54,54.54,54.28,54.35,44828.0,50.0111,50.0111,49.7727,49.8369,44828.0
2023-01-30 13:00:00,54.3,54.36,54.14,54.2,34751.0,49.791,49.846,49.6443,49.6993,34751.0
2023-01-30 13:30:00,54.19,54.37,54.11,54.37,75572.0,49.6902,49.8552,49.6168,49.8552,75572.0
2023-01-30 14:00:00,54.37,54.47,54.23,54.31,41342.0,49.8552,49.9469,49.7268,49.8002,41342.0
2023-01-30 14:30:00,54.32,54.4,54.21,54.39,37479.0,49.8094,49.8827,49.7085,49.8735,37479.0
2023-01-30 15:00:00,54.4,54.54,54.33,54.45,52185.0,49.8827,50.0111,49.8185,49.9286,52185.0
2023-01-30 15:30:00,54.44,54.55,54.36,54.48,265973.0,49.9194,50.0203,49.846,49.9561,265973.0
2023-01-31 09:30:00,54.6,54.79,54.21,54.72,41642.0,50.0661,50.2403,49.7085,50.1761,41642.0
2023-01-31 10:00:00,54.73,54.75,54.49,54.67,31088.0,50.1853,50.2037,49.9652,50.1303,31088.0
2023-01-31 10:30:00,54.69,55.03,54.69,54.84,34530.0,50.1486,50.4604,50.1486,50.2862,34530.0
2023-01-31 11:00:00,54.86,55.01,54.86,54.9,43851.0,50.3045,50.4421,50.3045,50.3412,43851.0
2023-01-31 11:30:00,54.91,54.95,54.79,54.83,26123.0,50.3504,50.387,50.2403,50.277,26123.0
2023-01-31 12:00:00,54.84,54.86,54.69,54.73,37645.0,50.2862,50.3045,50.1486,50.1853,37645.0
2023-01-31 12:30:00,54.72,54.74,54.66,54.7,26490.0,50.1761,50.1945,50.1211,50.1578,26490.0
2023-01-31 13:00:00,54.7,54.85,54.61,54.8,38011.0,50.1578,50.2954,50.0753,50.2495,38011.0
2023-01-31 13:30:00,54.81,54.92,54.66,54.74,47703.0,50.2587,50.3595,50.1211,50.1945,47703.0
2023-01-31 14:00:00,54.75,54.86,54.59,54.69,51382.0,50.2037,50.3045,50.0569,50.1486,51382.0
2023-01-31 14:30:00,54.67,54.72,54.56,54.64,58628.0,50.1303,50.1761,50.0294,50.1028,58628.0
2023-01-31 15:00:00,54.64,54.72,54.49,54.55,111119.0,50.1028,50.1761,49.9652,50.0203,111119.0
2023-01-31 15:30:00,54.55,54.89,54.54,54.6,705273.0,50.0203,50.332,50.0111,50.0661,705273.0
2023-02-01 09:30:00,54.25,54.92,54.15,54.85,71815.0,49.7452,50.3595,49.6535,50.2954,71815.0
2023-02-01 10:00:00,54.8,54.85,54.18,54.47,82027.0,50.2495,50.2954,49.681,49.9469,82027.0
2023-02-01 10:30:00,54.47,54.6,54.31,54.33,83111.0,49.9469,50.0661,49.8002,49.8185,83111.0
2023-02-01 11:00:00,54.29,54.39,54.1,54.33,84446.0,49.7819,49.8735,49.6076,49.8185,84446.0
2023-02-01 11:30:00,54.32,54.45,54.25,54.41,96706.0,49.8094,49.9286,49.7452,49.8919,96706.0
2023-02-01 12:00:00,54.4,54.4,54.02,54.02,37505.0,49.8827,49.8827,49.5343,49.5343,37505.0
2023-02-01 12:30:00,54.03,54.19,54.02,54.15,48616.0,49.5434,49.6902,49.5343,49.6535,48616.0
2023-02-01 13:00:00,54.16,54.29,54.1,54.21,28784.0,49.6626,49.7819,49.6076,49.7085,28784.0
2023-02-01 13:30:00,54.21,54.42,54.18,54.25,38933.0,49.7085,49.9011,49.681,49.7452,38933.0
2023-02-01 14:00:00,54.23,54.59,53.9,54.53,36433.0,49.7268,50.0569,49.4242,50.0019,36433.0
2023-02-01 14:30:00,54.55,55.0,54.22,54.82,78780.0,50.0203,50.4329,49.7177,50.2678,78780.0
2023-02-01 15:00:00,54.83,55.44,54.79,55.42,221053.0,50.277,50.8364,50.2403,50.818,221053.0
2023-02-01 15:30:00,55.42,55.68,55.34,55.59,280789.0,50.818,51.0564,50.7447,50.9739,280789.0
2023-02-02 09:30:00,56.14,56.84,56.03,56.84,156459.0,51.4782,52.1201,51.3774,52.1201,156459.0
2023-02-02 10:00:00,56.78,57.08,56.48,57.02,105654.0,52.0651,52.3402,51.79,52.2852,105654.0
2023-02-02 10:30:00,57.02,57.21,56.97,57.04,112212.0,52.2852,52.4594,52.2393,52.3035,112212.0
2023-02-02 11:00:00,57.03,57.08,56.83,56.92,56982.0,52.2943,52.3402,52.1109,52.1935,56982.0
2023-02-02 11:30:00,56.91,57.09,56.82,56.83,47437.0,52.1843,52.3493,52.1018,52.1109,47437.0
2023-02-02 12:00:00,56.82,57.04,56.66,57.02,47911.0,52.1018,52.3035,51.9551,52.2852,47911.0
2023-02-02 12:30:00,57.04,57.13,56.8,56.88,47081.0,52.3035,52.386,52.0834,52.1568,47081.0
2023-02-02 13:00:00,56.89,56.98,56.68,56.72,24088.0,52.166,52.2485,51.9734,52.0101,24088.0
2023-02-02 13:30:00,56.72,56.87,56.68,56.87,23590.0,52.0101,52.1476,51.9734,52.1476,23590.0
2023-02-02 14:00:00,56.86,56.88,56.47,56.53,40788.0,52.1384,52.1568,51.7808,51.8358,40788.0
2023-02-02 14:30:00,56.55,56.55,56.34,56.35,61826.0,51.8542,51.8542,51.6616,51.6708,61826.0
2023-02-02 15:00:00,56.35,56.53,56.1,56.52,65658.0,51.6708,51.8358,51.4416,51.8267,65658.0
2023-02-02 15:30:00,56.53,56.68,56.46,56.63,144202.0,51.8358,51.9734,51.7717,51.9275,144202.0
2023-02-03 09:30:00,55.86,55.92,55.53,55.71,160509.0,51.2215,51.2765,50.9189,51.0839,160509.0
2023-02-03 10:00:00,55.66,55.8,55.36,55.64,36724.0,51.0381,51.1665,50.763,51.0198,36724.0
2023-02-03 10:30:00,55.64,55.89,55.56,55.86,84215.0,51.0198,51.249,50.9464,51.2215,84215.0
2023-02-03 11:00:00,55.87,55.95,55.74,55.93,72365.0,51.2307,51.304,51.1114,51.2857,72365.0
2023-02-03 11:30:00,55.94,55.94,55.28,55.31,29112.0,51.2948,51.2948,50.6896,50.7172,29112.0
2023-02-03 12:00:00,55.3,55.39,55.1,55.29,40696.0,50.708,50.7905,50.5246,50.6988,40696.0
2023-02-03 12:30:00,55.28,55.38,54.97,54.97,61102.0,50.6896,50.7813,50.4054,50.4054,61102.0
2023-02-03 13:00:00,54.97,54.97,54.72,54.85,29266.0,50.4054,50.4054,50.1761,50.2954,29266.0
2023-02-03 13:30:00,54.84,55.02,54.74,54.93,19430.0,50.2862,50.4512,50.1945,50.3687,19430.0
2023-02-03 14:00:00,54.94,55.22,54.94,55.18,16971.0,50.3779,50.6346,50.3779,50.5979,16971.0
2023-02-03 14:30:00,55.19,55.3,55.03,55.08,72642.0,50.6071,50.708,50.4604,50.5063,72642.0
2023-02-03 15:00:00,55.07,55.24,54.95,55.16,59277.0,50.4971,50.653,50.387,50.5796,59277.0
2023-02-03 15:30:00,55.15,55.54,54.98,55.52,189566.0,50.5704,50.9281,50.4146,50.9097,189566.0
2023-02-06 09:30:00,55.04,55.16,54.73,54.95,123627.0,50.4696,50.5796,50.1853,50.387,123627.0
2023-02-06 10:00:00,54.9,54.96,54.7,54.78,31154.0,50.3412,50.3962,50.1578,50.2312,31154.0
2023-02-06 10:30:00,54.77,55.04,54.73,55.04,24495.0,50.222,50.4696,50.1853,50.4696,24495.0
2023-02-06 11:00:00,55.05,55.15,54.96,54.99,44347.0,50.4787,50.5704,50.3962,50.4237,44347.0
2023-02-06 11:30:00,54.98,54.99,54.74,54.74,56187.0,50.4146,50.4237,50.1945,50.1945,56187.0
2023-02-06 12:00:00,54.76,55.01,54.76,54.98,27877.0,50.2128,50.4421,50.2128,50.4146,27877.0
2023-02-06 12:30:00,54.98,55.05,54.86,54.87,51058.0,50.4146,50.4787,50.3045,50.3137,51058.0
2023-02-06 13:00:00,54.87,54.87,54.71,54.75,22061.0,50.3137,50.3137,50.167,50.2037,22061.0
2023-02-06 13:30:00,54.74,54.83,54.65,54.82,29227.0,50.1945,50.277,50.112,50.2678,29227.0
2023-02-06 14:00:00,54.83,54.96,54.8,54.94,25692.0,50.277,50.3962,50.2495,50.3779,25692.0
2023-02-06 14:30:00,54.94,55.12,54.91,55.12,72255.0,50.3779,50.5429,50.3504,50.5429,72255.0
2023-02-06 15:00:00,55.11,55.23,54.96,54.99,86053.0,50.5338,50.6438,50.3962,50.4237,86053.0
2023-02-06 15:30:00,55.0,55.18,54.93,54.94,215733.0,50.4329,50.5979,50.3687,50.3779,215733.0
2023-02-07 09:30:00,54.67,54.67,54.25,54.41,36169.0,50.1303,50.1303,49.7452,49.8919,36169.0
2023-02-07 10:00:00,54.4,54.44,54.04,54.04,24823.0,49.8827,49.9194,49.5526,49.5526,24823.0
2023-02-07 10:30:00,54.05,54.21,54.03,54.08,21173.0,49.5618,49.7085,49.5434,49.5893,21173.0
2023-02-07 11:00:00,54.06,54.28,54.01,54.26,25841.0,49.571,49.7727,49.5251,49.7543,25841.0
2023-02-07 11:30:00,54.27,54.36,54.21,54.27,20256.0,49.7635,49.846,49.7085,49.7635,20256.0
2023-02-07 12:00:00,54.27,54.42,54.27,54.35,13589.0,49.7635,49.9011,49.7635,49.8369,13589.0
2023-02-07 12:30:00,54.37,54.93,54.36,54.86,31531.0,49.8552,50.3687,49.846,50.3045,31531.0
2023-02-07 13:00:00,54.86,54.95,54.24,54.25,31280.0,50.3045,50.387,49.736,49.7452,31280.0
2023-02-07 13:30:00,54.23,54.23,53.98,54.13,51087.0,49.7268,49.7268,49.4976,49.6351,51087.0
2023-02-07 14:00:00,54.18,54.62,54.18,54.55,23345.0,49.681,50.0845,49.681,50.0203,23345.0
2023-02-07 14:30:00,54.55,54.8,54.54,54.75,19393.0,50.0203,50.2495,50.0111,50.2037,19393.0
2023-02-07 15:00:00,54.77,54.88,54.61,54.82,35347.0,50.222,50.3229,50.0753,50.2678,35347.0
2023-02-07 15:30:00,54.82,55.06,54.66,54.67,161244.0,50.2678,50.4879,50.1211,50.1303,161244.0
2023-02-08 09:30:00,54.4,54.65,54.31,54.64,35599.0,49.8827,50.112,49.8002,50.1028,35599.0
2023-02-08 10:00:00,54.6,54.6,54.36,54.45,41791.0,50.0661,50.0661,49.846,49.9286,41791.0
2023-02-08 10:30:00,54.45,54.53,54.35,54.51,12224.0,49.9286,50.0019,49.8369,49.9836,12224.0
2023-02-08 11:00:00,54.5,54.54,54.21,54.25,19598.0,49.9744,50.0111,49.7085,49.7452,19598.0
2023-02-08 11:30:00,54.24,54.24,54.11,54.2,16071.0,49.736,49.736,49.6168,49.6993,16071.0
2023-02-08 12:00:00,54.2,54.2,54.06,54.1,14909.0,49.6993,49.6993,49.571,49.6076,14909.0
2023-02-08 12:30:00,54.11,54.28,54.04,54.28,13808.0,49.6168,49.7727,49.5526,49.7727,13808.0
2023-02-08 13:00:00,54.33,54.46,54.25,54.27,18368.0,49.8185,49.9377,49.7452,49.7635,18368.0
2023-02-08 13:30:00,54.23,54.37,54.21,54.34,24400.0,49.7268,49.8552,49.7085,49.8277,24400.0
2023-02-08 14:00:00,54.32,54.44,54.23,54.26,37664.0,49.8094,49.9194,49.7268,49.7543,37664.0
2023-02-08 14:30:00,54.25,54.35,54.2,54.33,41829.0,49.7452,49.8369,49.6993,49.8185,41829.0
2023-02-08 15:00:00,54.33,54.33,54.13,54.24,50891.0,49.8185,49.8185,49.6351,49.736,50891.0
2023-02-08 15:30:00,54.23,54.42,54.19,54.26,143251.0,49.7268,49.9011,49.6902,49.7543,143251.0
2023-02-09 09:30:00,54.58,54.84,54.3,54.32,42459.0,50.0478,50.2862,49.791,49.8094,42459.0
2023-02-09 10:00:00,54.31,54.4,54.05,54.07,20662.0,49.8002,49.8827,49.5618,49.5801,20662.0
2023-02-09 10:30:00,54.05,54.25,54.03,54.2,22862.0,49.5618,49.7452,49.5434,49.6993,22862.0
2023-02-09 11:00:00,54.19,54.22,53.78,53.91,31414.0,49.6902,49.7177,49.3142,49.4334,31414.0
2023-02-09 11:30:00,53.93,53.98,53.69,53.72,38602.0,49.4517,49.4976,49.2317,49.2592,38602.0
2023-02-09 12:00:00,53.72,53.89,53.69,53.77,26590.0,49.2592,49.4151,49.2317,49.305,26590.0
2023-02-09 12:30:00,53.78,53.78,53.52,53.6,23977.0,49.3142,49.3142,49.0758,49.1491,23977.0
2023-02-09 13:00:00,53.6,53.6,53.35,53.35,23448.0,49.1491,49.1491,48.9199,48.9199,23448.0
2023-02-09 13:30:00,53.35,53.48,53.28,53.34,18600.0,48.9199,49.0391,48.8557,48.9107,18600.0
2023-02-09 14:00:00,53.35,53.38,53.14,53.22,24438.0,48.9199,48.9474,48.7273,48.8007,24438.0
2023-02-09 14:30:00,53.23,53.39,53.2,53.39,36059.0,48.8099,48.9566,48.7824,48.9566,36059.0
2023-02-09 15:00:00,53.35,53.35,52.94,52.96,37162.0,48.9199,48.9199,48.544,48.5623,37162.0
2023-02-09 15:30:00,52.98,53.19,52.85,53.06,134592.0,48.5806,48.7732,48.4614,48.654,134592.0
2023-02-10 09:30:00,52.93,53.02,52.73,52.85,58313.0,48.5348,48.6173,48.3514,48.4614,58313.0
2023-02-10 10:00:00,52.82,53.23,52.76,53.04,24312.0,48.4339,48.8099,48.3789,48.6357,24312.0
2023-02-10 10:30:00,53.05,53.15,52.86,52.97,27586.0,48.6448,48.7365,48.4706,48.5715,27586.0
2023-02-10 11:00:00,52.97,53.14,52.95,53.14,26035.0,48.5715,48.7273,48.5531,48.7273,26035.0
2023-02-10 11:30:00,53.14,53.16,52.86,52.91,28471.0,48.7273,48.7457,48.4706,48.5164,28471.0
2023-02-10 12:00:00,52.92,52.92,52.72,52.87,29078.0,48.5256,48.5256,48.3422,48.4798,29078.0
2023-02-10 12:30:00,52.89,53.05,52.87,53.04,19305.0,48.4981,48.6448,48.4798,48.6357,19305.0
2023-02-10 13:00:00,53.06,53.24,53.01,53.18,21575.0,48.654,48.819,48.6081,48.764,21575.0
2023-02-10 13:30:00,53.17,53.2,53.07,53.07,19154.0,48.7549,48.7824,48.6632,48.6632,19154.0
2023-02-10 14:00:00,53.08,53.15,53.01,53.05,18613.0,48.6723,48.7365,48.6081,48.6448,18613.0
2023-02-10 14:30:00,53.04,53.25,53.01,53.23,21963.0,48.6357,48.8282,48.6081,48.8099,21963.0
2023-02-10 15:00:00,53.25,53.33,53.22,53.33,28737.0,48.8282,48.9016,48.8007,48.9016,28737.0
2023-02-10 15:30:00,53.34,53.45,53.24,53.24,104433.0,48.9107,49.0116,48.819,48.819,104433.0
2023-02-13 09:30:00,53.28,53.7,53.28,53.68,33646.0,48.8557,49.2408,48.8557,49.2225,33646.0
2023-02-13 10:00:00,53.69,53.8,53.59,53.78,18547.0,49.2317,49.3325,49.14,49.3142,18547.0
2023-02-13 10:30:00,53.8,53.88,53.72,53.72,23899.0,49.3325,49.4059,49.2592,49.2592,23899.0
2023-02-13 11:00:00,53.72,53.77,53.6,53.61,13198.0,49.2592,49.305,49.1491,49.1583,13198.0
2023-02-13 11:30:00,53.62,53.71,53.53,53.7,18594.0,49.1675,49.25,49.085,49.2408,18594.0
2023-02-13 12:00:00,53.74,53.89,53.73,53.85,18378.0,49.2775,49.4151,49.2684,49.3784,18378.0
2023-02-13 12:30:00,53.83,53.88,53.75,53.8,16539.0,49.3601,49.4059,49.2867,49.3325,16539.0
2023-02-13 13:00:00,53.79,53.83,53.7,53.79,12099.0,49.3234,49.3601,49.2408,49.3234,12099.0
2023-02-13 13:30:00,53.79,53.88,53.78,53.85,29852.0,49.3234,49.4059,49.3142,49.3784,29852.0
2023-02-13 14:00:00,53.84,53.87,53.68,53.68,29719.0,49.3692,49.3967,49.2225,49.2225,29719.0
2023-02-13 14:30:00,53.68,53.78,53.64,53.76,26871.0,49.2225,49.3142,49.1858,49.2959,26871.0
2023-02-13 15:00:00,53.75,53.75,53.65,53.71,23326.0,49.2867,49.2867,49.195,49.25,23326.0
2023-02-13 15:30:00,53.71,53.82,53.69,53.78,111113.0,49.25,49.3509,49.2317,49.3142,111113.0
2023-02-14 09:30:00,53.52,53.73,53.3,53.71,33476.0,49.0758,49.2684,48.8741,49.25,33476.0
2023-02-14 10:00:00,53.7,53.9,53.66,53.66,24252.0,49.2408,49.4242,49.2042,49.2042,24252.0
2023-02-14 10:30:00,53.66,53.68,53.18,53.31,23016.0,49.2042,49.2225,48.764,48.8832,23016.0
2023-02-14 11:00:00,53.31,53.53,53.19,53.19,18051.0,48.8832,49.085,48.7732,48.7732,18051.0
2023-02-14 11:30:00,53.16,53.16,52.95,53.09,17409.0,48.7457,48.7457,48.5531,48.6815,17409.0
2023-02-14 12:00:00,53.08,53.14,52.9,52.98,18832.0,48.6723,48.7273,48.5073,48.5806,18832.0
2023-02-14 12:30:00,52.92,52.99,52.8,52.98,19086.0,48.5256,48.5898,48.4156,48.5806,19086.0
2023-02-14 13:00:00,52.95,53.27,52.93,53.15,17878.0,48.5531,48.8466,48.5348,48.7365,17878.0
2023-02-14 13:30:00,53.16,53.24,53.09,53.22,19083.0,48.7457,48.819,48.6815,48.8007,19083.0
2023-02-14 14:00:00,53.22,53.31,53.07,53.28,37012.0,48.8007,48.8832,48.6632,48.8557,37012.0
2023-02-14 14:30:00,53.29,53.51,53.28,53.44,20033.0,48.8649,49.0666,48.8557,49.0024,20033.0
2023-02-14 15:00:00,53.45,53.48,53.37,53.41,33419.0,49.0116,49.0391,48.9382,48.9749,33419.0
2023-02-14 15:30:00,53.4,53.43,53.17,53.19,104678.0,48.9658,48.9933,48.7549,48.7732,104678.0
2023-02-15 09:30:00,52.79,52.86,52.6,52.83,39593.0,48.4064,48.4706,48.2322,48.4431,39593.0
2023-02-15 10:00:00,52.94,53.03,52.73,52.94,14212.0,48.544,48.6265,48.3514,48.544,14212.0
2023-02-15 10:30:00,52.94,53.07,52.9,52.93,21694.0,48.544,48.6632,48.5073,48.5348,21694.0
2023-02-15 11:00:00,52.9,53.19,52.89,53.19,26498.0,48.5073,48.7732,48.4981,48.7732,26498.0
2023-02-15 11:30:00,53.2,53.31,53.14,53.2,12760.0,48.7824,48.8832,48.7273,48.7824,12760.0
2023-02-15 12:00:00,53.2,53.2,52.99,52.99,12911.0,48.7824,48.7824,48.5898,48.5898,12911.0
2023-02-15 12:30:00,52.99,53.06,52.95,52.98,19996.0,48.5898,48.654,48.5531,48.5806,19996.0
2023-02-15 13:00:00,52.98,53.11,52.97,53.11,25389.0,48.5806,48.6998,48.5715,48.6998,25389.0
2023-02-15 13:30:00,53.12,53.15,53.08,53.11,12686.0,48.709,48.7365,48.6723,48.6998,12686.0
2023-02-15 14:00:00,53.12,53.21,53.09,53.15,18665.0,48.709,48.7915,48.6815,48.7365,18665.0
2023-02-15 14:30:00,53.17,53.22,53.08,53.1,22901.0,48.7549,48.8007,48.6723,48.6907,22901.0
2023-02-15 15:00:00,53.1,53.24,53.1,53.21,23908.0,48.6907,48.819,48.6907,48.7915,23908.0
2023-02-15 15:30:00,53.22,53.3,53.14,53.26,85634.0,48.8007,48.8741,48.7273,48.8374,85634.0
2023-02-16 09:30:00,52.5,52.84,52.2,52.21,43956.0,48.1405,48.4523,47.8654,47.8746,43956.0
2023-02-16 10:00:00,52.18,52.46,52.18,52.39,30489.0,47.8471,48.1038,47.8471,48.0396,30489.0
2023-02-16 10:30:00,52.42,52.53,52.32,52.48,27611.0,48.0671,48.168,47.9754,48.1222,27611.0
2023-02-16 11:00:00,52.47,52.72,52.47,52.72,30177.0,48.113,48.3422,48.113,48.3422,30177.0
2023-02-16 11:30:00,52.77,52.95,52.77,52.91,85527.0,48.3881,48.5531,48.3881,48.5164,85527.0
2023-02-16 12:00:00,52.87,53.2,52.87,53.09,30623.0,48.4798,48.7824,48.4798,48.6815,30623.0
2023-02-16 12:30:00,53.12,53.23,53.09,53.18,26461.0,48.709,48.8099,48.6815,48.764,26461.0
2023-02-16 13:00:00,53.19,53.23,53.1,53.11,18559.0,48.7732,48.8099,48.6907,48.6998,18559.0
2023-02-16 13:30:00,53.09,53.31,53.06,53.27,19415.0,48.6815,48.8832,48.654,48.8466,19415.0
2023-02-16 14:00:00,53.28,53.4,53.27,53.39,20077.0,48.8557,48.9658,48.8466,48.9566,20077.0
2023-02-16 14:30:00,53.4,53.43,53.32,53.37,18342.0,48.9658,48.9933,48.8924,48.9382,18342.0
2023-02-16 15:00:00,53.36,53.37,53.17,53.19,50480.0,48.9291,48.9382,48.7549,48.7732,50480.0
2023-02-16 15:30:00,53.18,53.24,53.03,53.16,124450.0,48.764,48.819,48.6265,48.7457,124450.0
2023-02-17 09:30:00,53.09,53.18,52.62,52.69,67867.0,48.6815,48.764,48.2505,48.3147,67867.0
2023-02-17 10:00:00,52.72,53.22,52.72,53.04,22553.0,48.3422,48.8007,48.3422,48.6357,22553.0
2023-02-17 10:30:00,53.05,53.23,52.95,52.99,62530.0,48.6448,48.8099,48.5531,48.5898,62530.0
2023-02-17 11:00:00,52.99,53.03,52.77,52.79,25614.0,48.5898,48.6265,48.3881,48.4064,25614.0
2023-02-17 11:30:00,52.8,52.86,52.67,52.73,55032.0,48.4156,48.4706,48.2964,48.3514,55032.0
2023-02-17 12:00:00,52.73,52.89,52.72,52.83,12415.0,48.3514,48.4981,48.3422,48.4431,12415.0
2023-02-17 12:30:00,52.83,52.85,52.63,52.77,20821.0,48.4431,48.4614,48.2597,48.3881,20821.0
2023-02-17 13:00:00,52.77,52.94,52.75,52.81,21504.0,48.3881,48.544,48.3697,48.4247,21504.0
2023-02-17 13:30:00,52.82,52.84,52.65,52.77,13673.0,48.4339,48.4523,48.278,48.3881,13673.0
2023-02-17 14:00:00,52.84,52.91,52.77,52.79,25333.0,48.4523,48.5164,48.3881,48.4064,25333.0
2023-02-17 14:30:00,52.79,52.83,52.69,52.79,27901.0,48.4064,48.4431,48.3147,48.4064,27901.0
2023-02-17 15:00:00,52.79,52.9,52.76,52.78,33195.0,48.4064,48.5073,48.3789,48.3972,33195.0
2023-02-17 15:30:00,52.77,52.83,52.58,52.61,188391.0,48.3881,48.4431,48.2138,48.2414,188391.0
2023-02-21 09:30:00,51.86,51.99,51.04,51.17,222497.0,47.5536,47.6728,46.8017,46.9209,222497.0
2023-02-21 10:00:00,51.15,51.4,51.0,51.4,230068.0,46.9026,47.1318,46.765,47.1318,230068.0
2023-02-21 10:30:00,51.39,51.54,50.99,51.01,107745.0,47.1227,47.2602,46.7559,46.7742,107745.0
2023-02-21 11:00:00,51.02,51.12,50.96,51.11,90515.0,46.7834,46.8751,46.7284,46.8659,90515.0
2023-02-21 11:30:00,51.11,51.23,51.06,51.13,41652.0,46.8659,46.976,46.8201,46.8843,41652.0
2023-02-21 12:00:00,51.11,51.12,50.84,50.87,69792.0,46.8659,46.8751,46.6183,46.6458,69792.0
2023-02-21 12:30:00,50.89,50.97,50.86,50.93,60204.0,46.6642,46.7375,46.6367,46.7009,60204.0
2023-02-21 13:00:00,50.93,51.02,50.75,50.79,97617.0,46.7009,46.7834,46.5358,46.5725,97617.0
2023-02-21 13:30:00,50.78,50.83,50.72,50.75,68584.0,46.5633,46.6092,46.5083,46.5358,68584.0
2023-02-21 14:00:00,50.75,50.81,50.67,50.77,123554.0,46.5358,46.5908,46.4625,46.5541,123554.0
2023-02-21 14:30:00,50.78,50.86,50.69,50.71,70588.0,46.5633,46.6367,46.4808,46.4991,70588.0
2023-02-21 15:00:00,50.71,50.8,50.69,50.8,88265.0,46.4991,46.5817,46.4808,46.5817,88265.0
2023-02-21 15:30:00,50.8,50.86,50.65,50.67,341552.0,46.5817,46.6367,46.4441,46.4625,341552.0
2023-02-22 09:30:00,50.69,50.93,50.69,50.91,42321.0,46.4808,46.7009,46.4808,46.6825,42321.0
2023-02-22 10:00:00,50.9,50.92,50.7,50.76,47130.0,46.6734,46.6917,46.49,46.545,47130.0
2023-02-22 10:30:00,50.73,50.92,50.71,50.84,41592.0,46.5175,46.6917,46.4991,46.6183,41592.0
2023-02-22 11:00:00,50.83,50.87,50.48,50.57,46141.0,46.6092,46.6458,46.2882,46.3708,46141.0
2023-02-22 11:30:00,50.56,50.7,50.54,50.7,44251.0,46.3616,46.49,46.3432,46.49,44251.0
2023-02-22 12:00:00,50.7,50.79,50.64,50.7,35167.0,46.49,46.5725,46.4349,46.49,35167.0
2023-02-22 12:30:00,50.7,50.79,50.65,50.66,32368.0,46.49,46.5725,46.4441,46.4533,32368.0
2023-02-22 13:00:00,50.66,50.74,50.56,50.72,40144.0,46.4533,46.5266,46.3616,46.5083,40144.0
2023-02-22 13:30:00,50.72,50.79,50.65,50.68,128909.0,46.5083,46.5725,46.4441,46.4716,128909.0
2023-02-22 14:00:00,50.68,50.79,50.41,50.55,142064.0,46.4716,46.5725,46.224,46.3524,142064.0
2023-02-22 14:30:00,50.54,50.59,50.39,50.39,210106.0,46.3432,46.3891,46.2057,46.2057,210106.0
2023-02-22 15:00:00,50.38,50.4,50.15,50.18,116297.0,46.1965,46.2149,45.9856,46.0131,116297.0
2023-02-22 15:30:00,50.17,50.73,50.13,50.61,519098.0,46.004,46.5175,45.9673,46.4074,519098.0
2023-02-23 09:30:00,52.14,53.8,51.9,52.66,333876.0,47.8104,49.3325,47.5903,48.2872,333876.0
2023-02-23 10:00:00,52.65,52.67,52.1,52.35,145666.0,48.278,48.2964,47.7737,48.0029,145666.0
2023-02-23 10:30:00,52.35,52.5,52.12,52.22,71216.0,48.0029,48.1405,47.792,47.8837,71216.0
2023-02-23 11:00:00,52.25,52.64,52.23,52.33,88681.0,47.9113,48.2689,47.8929,47.9846,88681.0
2023-02-23 11:30:00,52.31,52.5,52.12,52.23,128356.0,47.9663,48.1405,47.792,47.8929,128356.0
2023-02-23 12:00:00,52.26,52.6,52.22,52.54,74545.0,47.9204,48.2322,47.8837,48.1772,74545.0
2023-02-23 12:30:00,52.53,52.69,52.4,52.55,116858.0,48.168,48.3147,48.0488,48.1863,116858.0
2023-02-23 13:00:00,52.55,52.72,52.5,52.72,73712.0,48.1863,48.3422,48.1405,48.3422,73712.0
2023-02-23 13:30:00,52.73,52.86,52.42,52.43,78043.0,48.3514,48.4706,48.0671,48.0763,78043.0
2023-02-23 14:00:00,52.41,52.96,52.29,52.76,79906.0,48.058,48.5623,47.9479,48.3789,79906.0
2023-02-23 14:30:00,52.76,52.87,52.7,52.76,57541.0,48.3789,48.4798,48.3239,48.3789,57541.0
2023-02-23 15:00:00,52.77,53.26,52.77,53.23,173920.0,48.3881,48.8374,48.3881,48.8099,173920.0
2023-02-23 15:30:00,53.23,53.26,52.73,52.74,399899.0,48.8099,48.8374,48.3514,48.3606,399899.0
2023-02-24 09:30:00,52.07,52.07,51.46,51.72,109226.0,47.7462,47.7462,47.1869,47.4253,109226.0
2023-02-24 10:00:00,51.72,51.82,51.56,51.72,69258.0,47.4253,47.517,47.2785,47.4253,69258.0
2023-02-24 10:30:00,51.72,51.88,51.59,51.88,68691.0,47.4253,47.572,47.3061,47.572,68691.0
2023-02-24 11:00:00,51.87,52.17,51.85,52.11,50287.0,47.5628,47.8379,47.5445,47.7829,50287.0
2023-02-24 11:30:00,52.11,52.44,52.06,52.11,54111.0,47.7829,48.0855,47.737,47.7829,54111.0
2023-02-24 12:00:00,52.12,52.36,52.11,52.27,35891.0,47.792,48.0121,47.7829,47.9296,35891.0
2023-02-24 12:30:00,52.26,52.3,52.04,52.04,26861.0,47.9204,47.9571,47.7187,47.7187,26861.0
2023-02-24 13:00:00,52.02,52.31,51.99,52.23,105213.0,47.7003,47.9663,47.6728,47.8929,105213.0
2023-02-24 13:30:00,52.24,52.31,52.08,52.3,25843.0,47.9021,47.9663,47.7554,47.9571,25843.0
2023-02-24 14:00:00,52.3,52.52,52.28,52.49,101074.0,47.9571,48.1588,47.9388,48.1313,101074.0
2023-02-24 14:30:00,52.48,52.72,52.39,52.66,40348.0,48.1222,48.3422,48.0396,48.2872,40348.0
2023-02-24 15:00:00,52.67,52.72,52.53,52.53,47141.0,48.2964,48.3422,48.168,48.168,47141.0
2023-02-24 15:30:00,52.53,52.53,52.23,52.31,189896.0,48.168,48.168,47.8929,47.9663,189896.0
2023-02-27 09:30:00,52.98,53.13,52.73,53.12,59143.0,48.5806,48.7182,48.3514,48.709,59143.0
2023-02-27 10:00:00,53.14,53.24,53.05,53.08,26000.0,48.7273,48.819,48.6448,48.6723,26000.0
2023-02-27 10:30:00,53.09,53.14,52.81,52.92,51687.0,48.6815,48.7273,48.4247,48.5256,51687.0
2023-02-27 11:00:00,52.93,52.98,52.69,52.72,50900.0,48.5348,48.5806,48.3147,48.3422,50900.0
2023-02-27 11:30:00,52.72,52.81,52.64,52.75,67755.0,48.3422,48.4247,48.2689,48.3697,67755.0
2023-02-27 12:00:00,52.75,52.77,52.54,52.62,148294.0,48.3697,48.3881,48.1772,48.2505,148294.0
2023-02-27 12:30:00,52.61,52.75,52.61,52.67,69164.0,48.2414,48.3697,48.2414,48.2964,69164.0
2023-02-27 13:00:00,52.66,52.72,52.64,52.68,68919.0,48.2872,48.3422,48.2689,48.3055,68919.0
2023-02-27 13:30:00,52.68,52.75,52.64,52.72,70300.0,48.3055,48.3697,48.2689,48.3422,70300.0
2023-02-27 14:00:00,52.73,52.76,52.38,52.47,117850.0,48.3514,48.3789,48.0305,48.113,117850.0
2023-02-27 14:30:00,52.45,52.52,52.38,52.43,115953.0,48.0946,48.1588,48.0305,48.0763,115953.0
2023-02-27 15:00:00,52.43,52.51,52.42,52.48,105270.0,48.0763,48.1497,48.0671,48.1222,105270.0
2023-02-27 15:30:00,52.49,52.67,52.37,52.57,226754.0,48.1313,48.2964,48.0213,48.2047,226754.0
2023-02-28 09:30:00,52.5,52.97,52.45,52.48,41018.0,48.1405,48.5715,48.0946,48.1222,41018.0
2023-02-28 10:00:00,52.47,52.82,52.44,52.73,86689.0,48.113,48.4339,48.0855,48.3514,86689.0
2023-02-28 10:30:00,52.74,52.83,52.7,52.81,23115.0,48.3606,48.4431,48.3239,48.4247,23115.0
2023-02-28 11:00:00,52.82,52.94,52.81,52.89,17874.0,48.4339,48.544,48.4247,48.4981,17874.0
2023-02-28 11:30:00,52.89,52.94,52.8,52.89,27371.0,48.4981,48.544,48.4156,48.4981,27371.0
2023-02-28 12:00:00,52.89,53.09,52.84,53.03,63984.0,48.4981,48.6815,48.4523,48.6265,63984.0
2023-02-28 12:30:00,53.03,53.16,53.02,53.13,24843.0,48.6265,48.7457,48.6173,48.7182,24843.0
2023-02-28 13:00:00,53.14,53.17,52.94,52.97,17316.0,48.7273,48.7549,48.544,48.5715,17316.0
2023-02-28 13:30:00,52.99,53.0,52.91,52.98,26936.0,48.5898,48.599,48.5164,48.5806,26936.0
2023-02-28 14:00:00,52.98,53.02,52.82,52.89,36689.0,48.5806,48.6173,48.4339,48.4981,36689.0
2023-02-28 14:30:00,52.87,52.91,52.81,52.82,49984.0,48.4798,48.5164,48.4247,48.4339,49984.0
2023-02-28 15:00:00,52.83,52.83,52.7,52.76,75319.0,48.4431,48.4431,48.3239,48.3789,75319.0
2023-02-28 15:30:00,52.75,52.9,52.59,52.74,361896.0,48.3697,48.5073,48.223,48.3606,361896.0
2023-03-01 09:30:00,52.43,52.82,52.17,52.67,122316.0,48.0763,48.4339,47.8379,48.2964,122316.0
2023-03-01 10:00:00,52.65,52.75,52.49,52.56,50343.0,48.278,48.3697,48.1313,48.1955,50343.0
2023-03-01 10:30:00,52.55,52.69,52.5,52.52,33673.0,48.1863,48.3147,48.1405,48.1588,33673.0
2023-03-01 11:00:00,52.53,52.54,52.25,52.43,98104.0,48.168,48.1772,47.9113,48.0763,98104.0
2023-03-01 11:30:00,52.4,52.57,52.37,52.55,42536.0,48.0488,48.2047,48.0213,48.1863,42536.0
2023-03-01 12:00:00,52.56,52.62,52.53,52.54,25045.0,48.1955,48.2505,48.168,48.1772,25045.0
2023-03-01 12:30:00,52.57,52.61,52.48,52.48,31297.0,48.2047,48.2414,48.1222,48.1222,31297.0
2023-03-01 13:00:00,52.47,52.49,52.38,52.43,34059.0,48.113,48.1313,48.0305,48.0763,34059.0
2023-03-01 13:30:00,52.44,52.51,52.42,52.5,37955.0,48.0855,48.1497,48.0671,48.1405,37955.0
2023-03-01 14:00:00,52.49,52.58,52.44,52.48,50898.0,48.1313,48.2138,48.0855,48.1222,50898.0
2023-03-01 14:30:00,52.46,52.52,52.42,52.49,85704.0,48.1038,48.1588,48.0671,48.1313,85704.0
2023-03-01 15:00:00,52.49,52.65,52.48,52.52,51972.0,48.1313,48.278,48.1222,48.1588,51972.0
2023-03-01 15:30:00,52.51,52.73,52.5,52.6,159804.0,48.1497,48.3514,48.1405,48.2322,159804.0
2023-03-02 09:30:00,52.28,52.29,51.97,52.11,139563.0,47.9388,47.9479,47.6545,47.7829,139563.0
2023-03-02 10:00:00,52.1,52.24,51.97,52.21,53277.0,47.7737,47.9021,47.6545,47.8746,53277.0
2023-03-02 10:30:00,52.2,52.25,52.1,52.19,32272.0,47.8654,47.9113,47.7737,47.8562,32272.0
2023-03-02 11:00:00,52.19,52.25,52.05,52.07,50130.0,47.8562,47.9113,47.7279,47.7462,50130.0
2023-03-02 11:30:00,52.07,52.18,52.03,52.17,44254.0,47.7462,47.8471,47.7095,47.8379,44254.0
2023-03-02 12:00:00,52.17,52.19,52.09,52.15,24615.0,47.8379,47.8562,47.7645,47.8196,24615.0
2023-03-02 12:30:00,52.15,52.22,52.1,52.15,27075.0,47.8196,47.8837,47.7737,47.8196,27075.0
2023-03-02 13:00:00,52.16,52.19,52.12,52.17,49703.0,47.8287,47.8562,47.792,47.8379,49703.0
2023-03-02 13:30:00,52.18,52.4,52.17,52.39,38241.0,47.8471,48.0488,47.8379,48.0396,38241.0
2023-03-02 14:00:00,52.4,52.59,52.4,52.56,34292.0,48.0488,48.223,48.0488,48.1955,34292.0
2023-03-02 14:30:00,52.57,52.62,52.46,52.61,37360.0,48.2047,48.2505,48.1038,48.2414,37360.0
2023-03-02 15:00:00,52.6,52.83,52.6,52.75,109720.0,48.2322,48.4431,48.2322,48.3697,109720.0
2023-03-02 15:30:00,52.75,52.91,52.71,52.81,185652.0,48.3697,48.5164,48.3331,48.4247,185652.0
2023-03-03 09:30:00,53.33,53.86,53.15,53.85,56237.0,48.9016,49.3876,48.7365,49.3784,56237.0
2023-03-03 10:00:00,53.85,54.37,53.58,54.36,170203.0,49.3784,49.8552,49.1308,49.846,170203.0
2023-03-03 10:30:00,54.36,54.5,54.1,54.1,101238.0,49.846,49.9744,49.6076,49.6076,101238.0
2023-03-03 11:00:00,54.11,54.31,54.03,54.31,44343.0,49.6168,49.8002,49.5434,49.8002,44343.0
2023-03-03 11:30:00,54.31,54.59,54.31,54.57,88772.0,49.8002,50.0569,49.8002,50.0386,88772.0
2023-03-03 12:00:00,54.55,54.77,54.5,54.69,74660.0,50.0203,50.222,49.9744,50.1486,74660.0
2023-03-03 12:30:00,54.69,54.78,54.58,54.63,96141.0,50.1486,50.2312,50.0478,50.0936,96141.0
2023-03-03 13:00:00,54.63,54.75,54.56,54.73,24235.0,50.0936,50.2037,50.0294,50.1853,24235.0
2023-03-03 13:30:00,54.75,54.75,54.61,54.62,18458.0,50.2037,50.2037,50.0753,50.0845,18458.0
2023-03-03 14:00:00,54.63,54.64,54.38,54.59,23354.0,50.0936,50.1028,49.8644,50.0569,23354.0
2023-03-03 14:30:00,54.58,54.64,54.56,54.59,21469.0,50.0478,50.1028,50.0294,50.0569,21469.0
2023-03-03 15:00:00,54.61,54.75,54.56,54.56,48072.0,50.0753,50.2037,50.0294,50.0294,48072.0
2023-03-03 15:30:00,54.56,54.65,54.44,54.62,201206.0,50.0294,50.112,49.9194,50.0845,201206.0
2023-03-06 09:30:00,54.76,55.0,54.6,54.85,80694.0,50.2128,50.4329,50.0661,50.2954,80694.0
2023-03-06 10:00:00,54.82,55.14,54.81,54.9,105305.0,50.2678,50.5613,50.2587,50.3412,105305.0
2023-03-06 10:30:00,54.94,55.2,54.84,55.12,45475.0,50.3779,50.6163,50.2862,50.5429,45475.0
2023-03-06 11:00:00,55.1,55.18,55.05,55.1,32723.0,50.5246,50.5979,50.4787,50.5246,32723.0
2023-03-06 11:30:00,55.11,55.15,55.03,55.12,49014.0,50.5338,50.5704,50.4604,50.5429,49014.0
2023-03-06 12:00:00,55.11,55.22,55.08,55.18,20081.0,50.5338,50.6346,50.5063,50.5979,20081.0
2023-03-06 12:30:00,55.18,55.23,55.11,55.19,49367.0,50.5979,50.6438,50.5338,50.6071,49367.0
2023-03-06 13:00:00,55.21,55.23,55.02,55.1,48054.0,50.6255,50.6438,50.4512,50.5246,48054.0
2023-03-06 13:30:00,55.11,55.12,54.7,54.73,31810.0,50.5338,50.5429,50.1578,50.1853,31810.0
2023-03-06 14:00:00,54.74,54.86,54.73,54.82,26272.0,50.1945,50.3045,50.1853,50.2678,26272.0
2023-03-06 14:30:00,54.81,54.97,54.81,54.96,54343.0,50.2587,50.4054,50.2587,50.3962,54343.0
2023-03-06 15:00:00,54.97,55.01,54.81,54.86,101244.0,50.4054,50.4421,50.2587,50.3045,101244.0
2023-03-06 15:30:00,54.86,54.91,54.8,54.85,108645.0,50.3045,50.3504,50.2495,50.2954,108645.0
2023-03-07 09:30:00,54.85,54.94,54.64,54.77,41605.0,50.2954,50.3779,50.1028,50.222,41605.0
2023-03-07 10:00:00,54.78,54.79,54.21,54.29,85360.0,50.2312,50.2403,49.7085,49.7819,85360.0
2023-03-07 10:30:00,54.33,54.53,54.26,54.26,73598.0,49.8185,50.0019,49.7543,49.7543,73598.0
2023-03-07 11:00:00,54.25,54.39,54.18,54.3,46788.0,49.7452,49.8735,49.681,49.791,46788.0
2023-03-07 11:30:00,54.31,54.41,54.25,54.34,29738.0,49.8002,49.8919,49.7452,49.8277,29738.0
2023-03-07 12:00:00,54.34,54.63,54.31,54.44,27613.0,49.8277,50.0936,49.8002,49.9194,27613.0
2023-03-07 12:30:00,54.43,54.47,54.28,54.29,24744.0,49.9102,49.9469,49.7727,49.7819,24744.0
2023-03-07 13:00:00,54.28,54.29,53.99,54.02,94748.0,49.7727,49.7819,49.5068,49.5343,94748.0
2023-03-07 13:30:00,54.03,54.07,53.94,54.02,51679.0,49.5434,49.5801,49.4609,49.5343,51679.0
2023-03-07 14:00:00,54.01,54.1,53.99,54.0,50180.0,49.5251,49.6076,49.5068,49.5159,50180.0
2023-03-07 14:30:00,54.03,54.06,53.99,54.05,26220.0,49.5434,49.571,49.5068,49.5618,26220.0
2023-03-07 15:00:00,54.06,54.11,54.04,54.05,42095.0,49.571,49.6168,49.5526,49.5618,42095.0
2023-03-07 15:30:00,54.06,54.12,53.6,53.66,289063.0,49.571,49.626,49.1491,49.2042,289063.0
2023-03-08 09:30:00,53.72,53.84,53.55,53.78,31044.0,49.2592,49.3692,49.1033,49.3142,31044.0
2023-03-08 10:00:00,53.73,54.07,53.5,53.91,26203.0,49.2684,49.5801,49.0575,49.4334,26203.0
2023-03-08 10:30:00,53.91,54.1,53.86,53.91,23445.0,49.4334,49.6076,49.3876,49.4334,23445.0
2023-03-08 11:00:00,53.91,54.02,53.87,53.96,24585.0,49.4334,49.5343,49.3967,49.4793,24585.0
2023-03-08 11:30:00,53.98,54.11,53.85,54.06,32354.0,49.4976,49.6168,49.3784,49.571,32354.0
2023-03-08 12:00:00,54.08,54.15,53.95,53.97,20029.0,49.5893,49.6535,49.4701,49.4884,20029.0
2023-03-08 12:30:00,53.94,53.97,53.81,53.83,12849.0,49.4609,49.4884,49.3417,49.3601,12849.0
2023-03-08 13:00:00,53.83,53.84,53.59,53.59,12723.0,49.3601,49.3692,49.14,49.14,12723.0
2023-03-08 13:30:00,53.58,53.84,53.56,53.78,21593.0,49.1308,49.3692,49.1125,49.3142,21593.0
2023-03-08 14:00:00,53.76,53.84,53.59,53.6,15727.0,49.2959,49.3692,49.14,49.1491,15727.0
2023-03-08 14:30:00,53.61,53.66,53.46,53.54,32278.0,49.1583,49.2042,49.0208,49.0941,32278.0
2023-03-08 15:00:00,53.53,53.55,53.41,53.55,25199.0,49.085,49.1033,48.9749,49.1033,25199.0
2023-03-08 15:30:00,53.55,53.89,53.55,53.86,80511.0,49.1033,49.4151,49.1033,49.3876,80511.0
2023-03-09 09:30:00,54.0,54.1,53.85,53.96,37695.0,49.5159,49.6076,49.3784,49.4793,37695.0
2023-03-09 10:00:00,53.94,54.07,53.83,53.84,19249.0,49.4609,49.5801,49.3601,49.3692,19249.0
2023-03-09 10:30:00,53.87,54.07,53.84,53.91,25536.0,49.3967,49.5801,49.3692,49.4334,25536.0
2023-03-09 11:00:00,53.91,53.94,53.82,53.85,36190.0,49.4334,49.4609,49.3509,49.3784,36190.0
2023-03-09 11:30:00,53.85,53.93,53.82,53.85,20336.0,49.3784,49.4517,49.3509,49.3784,20336.0
2023-03-09 12:00:00,53.87,53.94,53.7,53.92,19039.0,49.3967,49.4609,49.2408,49.4426,19039.0
2023-03-09 12:30:00,53.94,53.96,53.81,53.85,18215.0,49.4609,49.4793,49.3417,49.3784,18215.0
2023-03-09 13:00:00,53.83,53.88,53.54,53.55,16651.0,49.3601,49.4059,49.0941,49.1033,16651.0
2023-03-09 13:30:00,53.55,53.57,53.42,53.46,17471.0,49.1033,49.1216,48.9841,49.0208,17471.0
2023-03-09 14:00:00,53.48,53.49,53.23,53.23,22990.0,49.0391,49.0483,48.8099,48.8099,22990.0
2023-03-09 14:30:00,53.21,53.21,52.88,52.88,43154.0,48.7915,48.7915,48.4889,48.4889,43154.0
2023-03-09 15:00:00,52.86,52.93,52.66,52.81,66603.0,48.4706,48.5348,48.2872,48.4247,66603.0
2023-03-09 15:30:00,52.79,53.0,52.75,52.81,133090.0,48.4064,48.599,48.3697,48.4247,133090.0
2023-03-10 09:30:00,52.65,52.79,52.04,52.17,57898.0,48.278,48.4064,47.7187,47.8379,57898.0
2023-03-10 10:00:00,52.2,52.46,52.1,52.28,33461.0,47.8654,48.1038,47.7737,47.9388,33461.0
2023-03-10 10:30:00,52.31,52.57,52.06,52.57,29903.0,47.9663,48.2047,47.737,48.2047,29903.0
2023-03-10 11:00:00,52.56,52.72,52.42,52.7,27606.0,48.1955,48.3422,48.0671,48.3239,27606.0
2023-03-10 11:30:00,52.72,52.77,52.29,52.3,24603.0,48.3422,48.3881,47.9479,47.9571,24603.0
2023-03-10 12:00:00,52.31,52.38,52.13,52.21,22408.0,47.9663,48.0305,47.8012,47.8746,22408.0
2023-03-10 12:30:00,52.28,52.38,51.85,51.85,47386.0,47.9388,48.0305,47.5445,47.5445,47386.0
2023-03-10 13:00:00,51.87,52.0,51.51,51.57,124431.0,47.5628,47.682,47.2327,47.2877,124431.0
2023-03-10 13:30:00,51.58,51.58,51.11,51.19,37609.0,47.2969,47.2969,46.8659,46.9393,37609.0
2023-03-10 14:00:00,51.2,51.64,51.2,51.37,50789.0,46.9484,47.3519,46.9484,47.1043,50789.0
2023-03-10 14:30:00,51.39,51.88,51.39,51.71,34275.0,47.1227,47.572,47.1227,47.4161,34275.0
2023-03-10 15:00:00,51.75,51.79,51.4,51.52,36796.0,47.4528,47.4894,47.1318,47.2419,36796.0
2023-03-10 15:30:00,51.49,51.56,51.13,51.33,151758.0,47.2144,47.2785,46.8843,47.0676,151758.0
2023-03-13 09:30:00,50.94,52.28,50.63,52.21,125651.0,46.71,47.9388,46.4258,47.8746,125651.0
2023-03-13 10:00:00,52.23,52.44,52.03,52.13,61539.0,47.8929,48.0855,47.7095,47.8012,61539.0
2023-03-13 10:30:00,52.18,52.79,52.1,52.79,81669.0,47.8471,48.4064,47.7737,48.4064,81669.0
2023-03-13 11:00:00,52.83,53.19,52.71,52.93,104376.0,48.4431,48.7732,48.3331,48.5348,104376.0
2023-03-13 11:30:00,52.89,52.95,52.28,52.53,42605.0,48.4981,48.5531,47.9388,48.168,42605.0
2023-03-13 12:00:00,52.63,52.81,52.42,52.5,28284.0,48.2597,48.4247,48.0671,48.1405,28284.0
2023-03-13 12:30:00,52.51,52.52,52.12,52.23,40837.0,48.1497,48.1588,47.792,47.8929,40837.0
2023-03-13 13:00:00,52.25,52.57,52.1,52.47,34253.0,47.9113,48.2047,47.7737,48.113,34253.0
2023-03-13 13:30:00,52.48,52.65,52.34,52.54,27663.0,48.1222,48.278,47.9938,48.1772,27663.0
2023-03-13 14:00:00,52.55,52.85,52.54,52.77,45231.0,48.1863,48.4614,48.1772,48.3881,45231.0
2023-03-13 14:30:00,52.78,52.97,52.73,52.94,30942.0,48.3972,48.5715,48.3514,48.544,30942.0
2023-03-13 15:00:00,52.93,52.99,52.5,52.55,85822.0,48.5348,48.5898,48.1405,48.1863,85822.0
2023-03-13 15:30:00,52.53,52.83,52.53,52.69,225846.0,48.168,48.4431,48.168,48.3147,225846.0
2023-03-14 09:30:00,52.55,52.69,52.17,52.48,62954.0,48.7566,48.8865,48.4041,48.6917,62954.0
2023-03-14 10:00:00,52.48,52.95,52.44,52.86,40972.0,48.6917,49.1278,48.6546,49.0443,40972.0
2023-03-14 10:30:00,52.88,53.01,52.85,52.95,39360.0,49.0628,49.1834,49.035,49.1278,39360.0
2023-03-14 11:00:00,52.96,53.21,52.96,53.15,41298.0,49.137,49.369,49.137,49.3133,41298.0
2023-03-14 11:30:00,53.14,53.21,52.96,53.07,43532.0,49.304,49.369,49.137,49.2391,43532.0
2023-03-14 12:00:00,53.06,53.15,52.99,53.02,37801.0,49.2298,49.3133,49.1649,49.1927,37801.0
2023-03-14 12:30:00,53.04,53.15,52.93,52.94,40366.0,49.2113,49.3133,49.1092,49.1185,40366.0
2023-03-14 13:00:00,52.93,52.96,52.36,52.49,55037.0,49.1092,49.137,48.5803,48.701,55037.0
2023-03-14 13:30:00,52.43,52.46,52.12,52.15,43986.0,48.6453,48.6731,48.3577,48.3855,43986.0
2023-03-14 14:00:00,52.17,52.2,51.92,52.05,38218.0,48.4041,48.4319,48.1721,48.2927,38218.0
2023-03-14 14:30:00,52.05,52.31,52.05,52.13,26488.0,48.2927,48.534,48.2927,48.3669,26488.0
2023-03-14 15:00:00,52.14,52.21,51.9,52.11,33449.0,48.3762,48.4412,48.1535,48.3484,33449.0
2023-03-14 15:30:00,52.11,52.37,52.09,52.25,271096.0,48.3484,48.5896,48.3298,48.4783,271096.0
2023-03-15 09:30:00,51.54,52.0,51.36,51.36,54879.0,47.8195,48.2463,47.6525,47.6525,54879.0
2023-03-15 10:00:00,51.35,52.13,51.24,51.78,48213.0,47.6433,48.3669,47.5412,48.0422,48213.0
2023-03-15 10:30:00,51.78,52.01,51.52,51.92,62769.0,48.0422,48.2556,47.801,48.1721,62769.0
2023-03-15 11:00:00,52.0,52.06,51.78,51.85,32500.0,48.2463,48.302,48.0422,48.1072,32500.0
2023-03-15 11:30:00,51.83,51.94,51.43,51.5,25300.0,48.0886,48.1907,47.7175,47.7824,25300.0
2023-03-15 12:00:00,51.54,51.58,51.4,51.57,45953.0,47.8195,47.8566,47.6896,47.8474,45953.0
2023-03-15 12:30:00,51.6,51.72,51.32,51.43,30483.0,47.8752,47.9865,47.6154,47.7175,30483.0
2023-03-15 13:00:00,51.42,51.8,51.35,51.77,33558.0,47.7082,48.0608,47.6433,48.0329,33558.0
2023-03-15 13:30:00,51.75,51.75,51.45,51.69,28719.0,48.0144,48.0144,47.736,47.9587,28719.0
2023-03-15 14:00:00,51.67,52.22,51.6,52.09,41324.0,47.9402,48.4504,47.8752,48.3298,41324.0
2023-03-15 14:30:00,52.11,52.27,51.84,52.06,31362.0,48.3484,48.4968,48.0979,48.302,31362.0
2023-03-15 15:00:00,52.05,52.16,51.85,52.04,33299.0,48.2927,48.3948,48.1072,48.2834,33299.0
2023-03-15 15:30:00,52.02,52.1,51.8,52.07,184099.0,48.2649,48.3391,48.0608,48.3113,184099.0
2023-03-16 09:30:00,51.65,51.96,51.45,51.92,37846.0,47.9216,48.2092,47.736,48.1721,37846.0
2023-03-16 10:00:00,51.91,51.98,51.34,51.54,36767.0,48.1628,48.2278,47.634,47.8195,36767.0
2023-03-16 10:30:00,51.52,52.22,51.52,52.15,31593.0,47.801,48.4504,47.801,48.3855,31593.0
2023-03-16 11:00:00,52.24,52.43,52.08,52.31,54199.0,48.469,48.6453,48.3206,48.534,54199.0
2023-03-16 11:30:00,52.34,52.46,52.2,52.42,49950.0,48.5618,48.6731,48.4319,48.636,49950.0
2023-03-16 12:00:00,52.42,52.46,51.98,52.13,71701.0,48.636,48.6731,48.2278,48.3669,71701.0
2023-03-16 12:30:00,52.14,52.42,52.05,52.42,35279.0,48.3762,48.636,48.2927,48.636,35279.0
2023-03-16 13:00:00,52.41,52.64,52.4,52.48,26249.0,48.6267,48.8401,48.6175,48.6917,26249.0
2023-03-16 13:30:00,52.47,52.53,52.34,52.43,35367.0,48.6824,48.7381,48.5618,48.6453,35367.0
2023-03-16 14:00:00,52.41,52.41,52.07,52.15,28603.0,48.6267,48.6267,48.3113,48.3855,28603.0
2023-03-16 14:30:00,52.17,52.21,51.92,52.2,39738.0,48.4041,48.4412,48.1721,48.4319,39738.0
2023-03-16 15:00:00,52.2,52.23,52.02,52.21,66729.0,48.4319,48.4597,48.2649,48.4412,66729.0
2023-03-16 15:30:00,52.2,52.21,52.02,52.07,157106.0,48.4319,48.4412,48.2649,48.3113,157106.0
2023-03-17 09:30:00,51.8,51.97,51.28,51.36,431923.0,48.0608,48.2185,47.5783,47.6525,431923.0
2023-03-17 10:00:00,51.38,51.7,50.94,51.07,39874.0,47.6711,47.968,47.2628,47.3835,39874.0
2023-03-17 10:30:00,51.08,51.11,50.74,50.78,49085.0,47.3927,47.4206,47.0773,47.1144,49085.0
2023-03-17 11:00:00,50.8,50.96,50.63,50.77,66300.0,47.133,47.2814,46.9752,47.1051,66300.0
2023-03-17 11:30:00,50.75,50.87,50.46,50.57,56737.0,47.0866,47.1979,46.8175,46.9196,56737.0
2023-03-17 12:00:00,50.57,50.77,50.49,50.67,25168.0,46.9196,47.1051,46.8453,47.0123,25168.0
2023-03-17 12:30:00,50.63,50.79,50.5,50.54,22220.0,46.9752,47.1237,46.8546,46.8917,22220.0
2023-03-17 13:00:00,50.51,50.68,50.44,50.53,58263.0,46.8639,47.0216,46.7989,46.8824,58263.0
2023-03-17 13:30:00,50.5,50.71,50.5,50.61,32098.0,46.8546,47.0494,46.8546,46.9567,32098.0
2023-03-17 14:00:00,50.61,50.69,50.28,50.31,97865.0,46.9567,47.0309,46.6505,46.6783,97865.0
2023-03-17 14:30:00,50.31,50.46,50.09,50.27,82879.0,46.6783,46.8175,46.4742,46.6412,82879.0
2023-03-17 15:00:00,50.28,50.49,50.21,50.46,98137.0,46.6505,46.8453,46.5855,46.8175,98137.0
2023-03-17 15:30:00,50.44,50.44,50.12,50.26,360550.0,46.7989,46.7989,46.502,46.6319,360550.0
2023-03-20 09:30:00,50.35,50.68,50.03,50.54,50155.0,46.7154,47.0216,46.4185,46.8917,50155.0
2023-03-20 10:00:00,50.55,50.68,50.34,50.51,34921.0,46.901,47.0216,46.7062,46.8639,34921.0
2023-03-20 10:30:00,50.52,50.87,50.45,50.86,39429.0,46.8732,47.1979,46.8082,47.1886,39429.0
2023-03-20 11:00:00,50.86,51.02,50.79,51.01,30650.0,47.1886,47.3371,47.1237,47.3278,30650.0
2023-03-20 11:30:00,51.03,51.03,50.79,50.9,26904.0,47.3464,47.3464,47.1237,47.2257,26904.0
2023-03-20 12:00:00,50.89,50.94,50.66,50.8,32386.0,47.2165,47.2628,47.0031,47.133,32386.0
2023-03-20 12:30:00,50.8,51.12,50.75,51.05,29888.0,47.133,47.4299,47.0866,47.3649,29888.0
2023-03-20 13:00:00,51.06,51.25,51.06,51.18,18965.0,47.3742,47.5505,47.3742,47.4855,18965.0
2023-03-20 13:30:00,51.17,51.2,50.92,50.94,20681.0,47.4762,47.5041,47.2443,47.2628,20681.0
2023-03-20 14:00:00,50.94,50.97,50.79,50.93,23595.0,47.2628,47.2907,47.1237,47.2536,23595.0
2023-03-20 14:30:00,50.96,50.96,50.77,50.91,31343.0,47.2814,47.2814,47.1051,47.235,31343.0
2023-03-20 15:00:00,50.93,51.08,50.88,51.08,23903.0,47.2536,47.3927,47.2072,47.3927,23903.0
2023-03-20 15:30:00,51.07,51.25,51.03,51.12,126202.0,47.3835,47.5505,47.3464,47.4299,126202.0
2023-03-21 09:30:00,51.36,51.75,51.35,51.45,35446.0,47.6525,48.0144,47.6433,47.736,35446.0
2023-03-21 10:00:00,51.41,51.44,51.1,51.21,25165.0,47.6989,47.7268,47.4113,47.5134,25165.0
2023-03-21 10:30:00,51.21,51.33,51.13,51.16,35938.0,47.5134,47.6247,47.4391,47.467,35938.0
2023-03-21 11:00:00,51.17,51.5,51.17,51.45,36498.0,47.4762,47.7824,47.4762,47.736,36498.0
2023-03-21 11:30:00,51.43,51.43,51.11,51.16,19075.0,47.7175,47.7175,47.4206,47.467,19075.0
2023-03-21 12:00:00,51.16,51.23,51.1,51.15,17854.0,47.467,47.5319,47.4113,47.4577,17854.0
2023-03-21 12:30:00,51.16,51.17,50.9,50.9,28515.0,47.467,47.4762,47.2257,47.2257,28515.0
2023-03-21 13:00:00,50.9,50.9,50.68,50.74,37186.0,47.2257,47.2257,47.0216,47.0773,37186.0
2023-03-21 13:30:00,50.72,50.87,50.6,50.61,28498.0,47.0587,47.1979,46.9474,46.9567,28498.0
2023-03-21 14:00:00,50.63,50.82,50.58,50.81,46280.0,46.9752,47.1515,46.9288,47.1422,46280.0
2023-03-21 14:30:00,50.82,51.04,50.79,51.02,38934.0,47.1515,47.3556,47.1237,47.3371,38934.0
2023-03-21 15:00:00,51.01,51.23,51.01,51.11,62666.0,47.3278,47.5319,47.3278,47.4206,62666.0
2023-03-21 15:30:00,51.12,51.3,51.1,51.23,160699.0,47.4299,47.5969,47.4113,47.5319,160699.0
2023-03-22 09:30:00,50.83,51.14,50.7,50.8,95296.0,47.1608,47.4484,47.0402,47.133,95296.0
2023-03-22 10:00:00,50.8,51.4,50.76,51.39,46062.0,47.133,47.6896,47.0958,47.6804,46062.0
2023-03-22 10:30:00,51.4,51.44,51.21,51.26,42816.0,47.6896,47.7268,47.5134,47.5597,42816.0
2023-03-22 11:00:00,51.26,51.34,51.06,51.19,66746.0,47.5597,47.634,47.3742,47.4948,66746.0
2023-03-22 11:30:00,51.2,51.22,50.77,50.77,67701.0,47.5041,47.5226,47.1051,47.1051,67701.0
2023-03-22 12:00:00,50.8,50.89,50.7,50.89,28383.0,47.133,47.2165,47.0402,47.2165,28383.0
2023-03-22 12:30:00,50.88,50.9,50.65,50.66,19608.0,47.2072,47.2257,46.9938,47.0031,19608.0
2023-03-22 13:00:00,50.65,50.78,50.62,50.78,16533.0,46.9938,47.1144,46.9659,47.1144,16533.0
2023-03-22 13:30:00,50.79,50.97,50.78,50.95,18699.0,47.1237,47.2907,47.1144,47.2721,18699.0
2023-03-22 14:00:00,50.98,51.51,50.98,51.26,80090.0,47.3,47.7917,47.3,47.5597,80090.0
2023-03-22 14:30:00,51.26,51.59,50.95,50.96,47429.0,47.5597,47.8659,47.2721,47.2814,47429.0
2023-03-22 15:00:00,50.97,51.27,50.64,51.14,46270.0,47.2907,47.569,46.9845,47.4484,46270.0
2023-03-22 15:30:00,51.14,51.17,50.13,50.13,193992.0,47.4484,47.4762,46.5113,46.5113,193992.0
2023-03-23 09:30:00,50.43,50.73,50.22,50.53,37097.0,46.7897,47.068,46.5948,46.8824,37097.0
2023-03-23 10:00:00,50.53,50.59,50.3,50.37,24572.0,46.8824,46.9381,46.669,46.734,24572.0
2023-03-23 10:30:00,50.39,50.72,50.38,50.67,28083.0,46.7525,47.0587,46.7433,47.0123,28083.0
2023-03-23 11:00:00,50.67,50.83,50.63,50.63,20808.0,47.0123,47.1608,46.9752,46.9752,20808.0
2023-03-23 11:30:00,50.63,50.75,50.63,50.67,17343.0,46.9752,47.0866,46.9752,47.0123,17343.0
2023-03-23 12:00:00,50.64,50.64,50.49,50.53,17522.0,46.9845,46.9845,46.8453,46.8824,17522.0
2023-03-23 12:30:00,50.56,50.58,50.34,50.39,20644.0,46.9103,46.9288,46.7062,46.7525,20644.0
2023-03-23 13:00:00,50.39,50.45,50.13,50.2,21092.0,46.7525,46.8082,46.5113,46.5763,21092.0
2023-03-23 13:30:00,50.2,50.27,49.98,50.05,28278.0,46.5763,46.6412,46.3721,46.4371,28278.0
2023-03-23 14:00:00,50.06,50.16,49.8,49.8,22930.0,46.4464,46.5392,46.2051,46.2051,22930.0
2023-03-23 14:30:00,49.81,49.88,49.41,49.59,35015.0,46.2144,46.2794,45.8433,46.0103,35015.0
2023-03-23 15:00:00,49.63,49.99,49.25,49.41,44196.0,46.0474,46.3814,45.6948,45.8433,44196.0
2023-03-23 15:30:00,49.37,49.84,49.28,49.52,108505.0,45.8062,46.2423,45.7227,45.9454,108505.0
2023-03-24 09:30:00,49.34,49.46,48.94,49.43,78651.0,45.7783,45.8897,45.4072,45.8618,78651.0
2023-03-24 10:00:00,49.41,49.56,49.1,49.49,36729.0,45.8433,45.9825,45.5557,45.9175,36729.0
2023-03-24 10:30:00,49.44,49.53,49.13,49.44,39868.0,45.8711,45.9546,45.5835,45.8711,39868.0
2023-03-24 11:00:00,49.48,49.55,49.3,49.32,54455.0,45.9082,45.9732,45.7412,45.7598,54455.0
2023-03-24 11:30:00,49.29,49.69,49.23,49.61,28883.0,45.732,46.1031,45.6763,46.0289,28883.0
2023-03-24 12:00:00,49.6,49.81,49.58,49.76,39227.0,46.0196,46.2144,46.001,46.168,39227.0
2023-03-24 12:30:00,49.8,50.0,49.76,49.92,22869.0,46.2051,46.3907,46.168,46.3165,22869.0
2023-03-24 13:00:00,49.98,50.04,49.87,49.91,16434.0,46.3721,46.4278,46.2701,46.3072,16434.0
2023-03-24 13:30:00,49.92,49.97,49.81,49.89,19643.0,46.3165,46.3629,46.2144,46.2886,19643.0
2023-03-24 14:00:00,49.91,50.05,49.9,49.97,17014.0,46.3072,46.4371,46.2979,46.3629,17014.0
2023-03-24 14:30:00,50.0,50.18,49.95,50.15,31908.0,46.3907,46.5577,46.3443,46.5299,31908.0
2023-03-24 15:00:00,50.13,50.35,50.06,50.28,34695.0,46.5113,46.7154,46.4464,46.6505,34695.0
2023-03-24 15:30:00,50.28,50.46,50.22,50.45,133867.0,46.6505,46.8175,46.5948,46.8082,133867.0
2023-03-27 09:30:00,50.82,50.97,50.6,50.72,35601.0,47.1515,47.2907,46.9474,47.0587,35601.0
2023-03-27 10:00:00,50.73,50.73,50.35,50.49,25159.0,47.068,47.068,46.7154,46.8453,25159.0
2023-03-27 10:30:00,50.5,50.52,50.33,50.37,20219.0,46.8546,46.8732,46.6969,46.734,20219.0
2023-03-27 11:00:00,50.37,50.47,50.33,50.46,16827.0,46.734,46.8268,46.6969,46.8175,16827.0
2023-03-27 11:30:00,50.48,50.63,50.45,50.59,19290.0,46.8361,46.9752,46.8082,46.9381,19290.0
2023-03-27 12:00:00,50.62,50.66,50.5,50.62,17800.0,46.9659,47.0031,46.8546,46.9659,17800.0
2023-03-27 12:30:00,50.63,50.74,50.57,50.73,17373.0,46.9752,47.0773,46.9196,47.068,17373.0
2023-03-27 13:00:00,50.73,50.79,50.54,50.76,47238.0,47.068,47.1237,46.8917,47.0958,47238.0
2023-03-27 13:30:00,50.77,50.8,50.63,50.67,19574.0,47.1051,47.133,46.9752,47.0123,19574.0
2023-03-27 14:00:00,50.66,50.66,50.49,50.49,17316.0,47.0031,47.0031,46.8453,46.8453,17316.0
2023-03-27 14:30:00,50.49,50.55,50.45,50.52,22678.0,46.8453,46.901,46.8082,46.8732,22678.0
2023-03-27 15:00:00,50.52,50.56,50.39,50.46,34840.0,46.8732,46.9103,46.7525,46.8175,34840.0
2023-03-27 15:30:00,50.49,50.5,50.1,50.23,194735.0,46.8453,46.8546,46.4835,46.6041,194735.0
2023-03-28 09:30:00,49.93,50.54,49.85,50.44,38661.0,46.3258,46.8917,46.2515,46.7989,38661.0
2023-03-28 10:00:00,50.47,50.64,50.24,50.28,31067.0,46.8268,46.9845,46.6134,46.6505,31067.0
2023-03-28 10:30:00,50.29,50.29,50.02,50.04,16607.0,46.6598,46.6598,46.4093,46.4278,16607.0
2023-03-28 11:00:00,50.03,50.13,50.02,50.05,18521.0,46.4185,46.5113,46.4093,46.4371,18521.0
2023-03-28 11:30:00,50.06,50.1,49.87,49.91,36536.0,46.4464,46.4835,46.2701,46.3072,36536.0
2023-03-28 12:00:00,49.91,49.91,49.72,49.79,44450.0,46.3072,46.3072,46.1309,46.1959,44450.0
2023-03-28 12:30:00,49.78,49.84,49.65,49.67,19965.0,46.1866,46.2423,46.066,46.0845,19965.0
2023-03-28 13:00:00,49.69,49.74,49.62,49.69,32384.0,46.1031,46.1495,46.0381,46.1031,32384.0
2023-03-28 13:30:00,49.68,49.74,49.61,49.7,13380.0,46.0938,46.1495,46.0289,46.1124,13380.0
2023-03-28 14:00:00,49.69,49.74,49.63,49.71,48463.0,46.1031,46.1495,46.0474,46.1216,48463.0
2023-03-28 14:30:00,49.7,49.96,49.68,49.93,22657.0,46.1124,46.3536,46.0938,46.3258,22657.0
2023-03-28 15:00:00,49.92,50.01,49.86,49.9,34022.0,46.3165,46.4,46.2608,46.2979,34022.0
2023-03-28 15:30:00,49.91,50.1,49.87,50.07,119395.0,46.3072,46.4835,46.2701,46.4556,119395.0
2023-03-29 09:30:00,50.66,50.83,50.51,50.66,36658.0,47.0031,47.1608,46.8639,47.0031,36658.0
2023-03-29 10:00:00,50.69,50.78,50.61,50.74,27782.0,47.0309,47.1144,46.9567,47.0773,27782.0
2023-03-29 10:30:00,50.76,50.78,50.58,50.59,15572.0,47.0958,47.1144,46.9288,46.9381,15572.0
2023-03-29 11:00:00,50.58,50.7,50.49,50.62,23604.0,46.9288,47.0402,46.8453,46.9659,23604.0
2023-03-29 11:30:00,50.62,50.84,50.62,50.82,19856.0,46.9659,47.1701,46.9659,47.1515,19856.0
2023-03-29 12:00:00,50.83,50.85,50.72,50.75,18376.0,47.1608,47.1793,47.0587,47.0866,18376.0
2023-03-29 12:30:00,50.76,50.81,50.63,50.64,16682.0,47.0958,47.1422,46.9752,46.9845,16682.0
2023-03-29 13:00:00,50.64,50.77,50.63,50.75,13323.0,46.9845,47.1051,46.9752,47.0866,13323.0
2023-03-29 13:30:00,50.73,50.76,50.58,50.6,15983.0,47.068,47.0958,46.9288,46.9474,15983.0
2023-03-29 14:00:00,50.6,50.69,50.53,50.69,22150.0,46.9474,47.0309,46.8824,47.0309,22150.0
2023-03-29 14:30:00,50.68,50.74,50.63,50.73,14232.0,47.0216,47.0773,46.9752,47.068,14232.0
2023-03-29 15:00:00,50.73,50.87,50.66,50.84,23799.0,47.068,47.1979,47.0031,47.1701,23799.0
2023-03-29 15:30:00,50.85,50.98,50.77,50.97,107761.0,47.1793,47.3,47.1051,47.2907,107761.0
2023-03-30 09:30:00,51.76,51.88,51.63,51.81,41185.0,48.0237,48.135,47.903,48.07,41185.0
2023-03-30 10:00:00,51.81,51.81,51.66,51.79,24693.0,48.07,48.07,47.9309,48.0515,24693.0
2023-03-30 10:30:00,51.79,51.91,51.76,51.81,24504.0,48.0515,48.1628,48.0237,48.07,24504.0
2023-03-30 11:00:00,51.81,52.01,51.78,51.98,18872.0,48.07,48.2556,48.0422,48.2278,18872.0
2023-03-30 11:30:00,51.97,52.04,51.86,51.91,16960.0,48.2185,48.2834,48.1164,48.1628,16960.0
2023-03-30 12:00:00,51.9,51.92,51.81,51.83,11131.0,48.1535,48.1721,48.07,48.0886,11131.0
2023-03-30 12:30:00,51.81,51.86,51.75,51.82,13085.0,48.07,48.1164,48.0144,48.0793,13085.0
2023-03-30 13:00:00,51.8,51.86,51.77,51.77,14129.0,48.0608,48.1164,48.0329,48.0329,14129.0
2023-03-30 13:30:00,51.78,51.79,51.61,51.64,29145.0,48.0422,48.0515,47.8845,47.9123,29145.0
2023-03-30 14:00:00,51.62,51.78,51.62,51.77,15265.0,47.8938,48.0422,47.8938,48.0329,15265.0
2023-03-30 14:30:00,51.78,51.83,51.67,51.68,13490.0,48.0422,48.0886,47.9402,47.9494,13490.0
2023-03-30 15:00:00,51.66,51.71,51.55,51.6,51660.0,47.9309,47.9773,47.8288,47.8752,51660.0
2023-03-30 15:30:00,51.62,51.82,51.56,51.8,111054.0,47.8938,48.0793,47.8381,48.0608,111054.0
2023-03-31 09:30:00,52.01,52.36,52.0,52.2,39785.0,48.2556,48.5803,48.2463,48.4319,39785.0
2023-03-31 10:00:00,52.25,52.41,52.23,52.32,34569.0,48.4783,48.6267,48.4597,48.5432,34569.0
2023-03-31 10:30:00,52.32,52.32,52.03,52.2,22809.0,48.5432,48.5432,48.2742,48.4319,22809.0
2023-03-31 11:00:00,52.19,52.55,52.17,52.47,23734.0,48.4226,48.7566,48.4041,48.6824,23734.0
2023-03-31 11:30:00,52.47,52.52,52.42,52.44,17133.0,48.6824,48.7288,48.636,48.6546,17133.0
2023-03-31 12:00:00,52.43,52.49,52.34,52.4,22249.0,48.6453,48.701,48.5618,48.6175,22249.0
2023-03-31 12:30:00,52.38,52.39,52.22,52.28,15491.0,48.5989,48.6082,48.4504,48.5061,15491.0
2023-03-31 13:00:00,52.26,52.26,52.1,52.11,7913.0,48.4876,48.4876,48.3391,48.3484,7913.0
2023-03-31 13:30:00,52.11,52.24,52.1,52.24,14687.0,48.3484,48.469,48.3391,48.469,14687.0
2023-03-31 14:00:00,52.25,52.47,52.25,52.38,25531.0,48.4783,48.6824,48.4783,48.5989,25531.0
2023-03-31 14:30:00,52.37,52.54,52.31,52.52,22547.0,48.5896,48.7473,48.534,48.7288,22547.0
2023-03-31 15:00:00,52.53,52.82,52.44,52.79,132152.0,48.7381,49.0071,48.6546,48.9793,132152.0
2023-03-31 15:30:00,52.8,52.96,52.61,52.9,182799.0,48.9886,49.137,48.8123,49.0814,182799.0
2023-04-03 09:30:00,52.76,53.24,52.38,53.24,98356.0,48.9515,49.3968,48.5989,49.3968,98356.0
2023-04-03 10:00:00,53.22,53.48,53.22,53.32,38005.0,49.3783,49.6195,49.3783,49.471,38005.0
2023-04-03 10:30:00,53.36,53.36,52.93,52.96,44233.0,49.5082,49.5082,49.1092,49.137,44233.0
2023-04-03 11:00:00,52.98,53.04,52.83,52.87,32561.0,49.1556,49.2113,49.0164,49.0535,32561.0
2023-04-03 11:30:00,52.87,52.99,52.86,52.96,23996.0,49.0535,49.1649,49.0443,49.137,23996.0
2023-04-03 12:00:00,52.97,53.05,52.91,53.03,36627.0,49.1463,49.2205,49.0906,49.202,36627.0
2023-04-03 12:30:00,53.02,53.02,52.77,52.8,21522.0,49.1927,49.1927,48.9607,48.9886,21522.0
2023-04-03 13:00:00,52.79,52.93,52.76,52.8,23516.0,48.9793,49.1092,48.9515,48.9886,23516.0
2023-04-03 13:30:00,52.79,52.81,52.63,52.72,33471.0,48.9793,48.9979,48.8309,48.9144,33471.0
2023-04-03 14:00:00,52.72,52.79,52.69,52.76,39746.0,48.9144,48.9793,48.8865,48.9515,39746.0
2023-04-03 14:30:00,52.76,52.86,52.72,52.77,23515.0,48.9515,49.0443,48.9144,48.9607,23515.0
2023-04-03 15:00:00,52.75,52.79,52.61,52.73,40674.0,48.9422,48.9793,48.8123,48.9236,40674.0
2023-04-03 15:30:00,52.72,53.01,52.68,53.0,232527.0,48.9144,49.1834,48.8772,49.1741,232527.0
2023-04-04 09:30:00,53.0,53.1,52.8,52.93,67426.0,49.1741,49.2669,48.9886,49.1092,67426.0
2023-04-04 10:00:00,52.93,53.04,52.84,52.92,34430.0,49.1092,49.2113,49.0257,49.0999,34430.0
2023-04-04 10:30:00,52.93,53.02,52.75,52.75,34589.0,49.1092,49.1927,48.9422,48.9422,34589.0
2023-04-04 11:00:00,52.72,52.76,52.55,52.66,36507.0,48.9144,48.9515,48.7566,48.8587,36507.0
2023-04-04 11:30:00,52.66,52.81,52.59,52.64,39077.0,48.8587,48.9979,48.7937,48.8401,39077.0
2023-04-04 12:00:00,52.62,52.76,52.58,52.74,27441.0,48.8216,48.9515,48.7845,48.9329,27441.0
2023-04-04 12:30:00,52.74,52.87,52.72,52.77,23598.0,48.9329,49.0535,48.9144,48.9607,23598.0
2023-04-04 13:00:00,52.77,53.02,52.73,52.96,38570.0,48.9607,49.1927,48.9236,49.137,38570.0
2023-04-04 13:30:00,52.97,53.01,52.83,52.83,47060.0,49.1463,49.1834,49.0164,49.0164,47060.0
2023-04-04 14:00:00,52.81,52.86,52.69,52.72,51631.0,48.9979,49.0443,48.8865,48.9144,51631.0
2023-04-04 14:30:00,52.72,52.72,52.55,52.6,29602.0,48.9144,48.9144,48.7566,48.803,29602.0
2023-04-04 15:00:00,52.59,52.64,52.48,52.48,28264.0,48.7937,48.8401,48.6917,48.6917,28264.0
2023-04-04 15:30:00,52.47,52.6,52.31,52.59,153482.0,48.6824,48.803,48.534,48.7937,153482.0
2023-04-05 09:30:00,52.4,52.88,52.4,52.7,78543.0,48.6175,49.0628,48.6175,48.8958,78543.0
2023-04-05 10:00:00,52.64,52.74,52.47,52.59,56398.0,48.8401,48.9329,48.6824,48.7937,56398.0
2023-04-05 10:30:00,52.59,52.66,52.31,52.32,35139.0,48.7937,48.8587,48.534,48.5432,35139.0
2023-04-05 11:00:00,52.31,52.41,52.3,52.33,20737.0,48.534,48.6267,48.5247,48.5525,20737.0
2023-04-05 11:30:00,52.32,52.43,52.3,52.35,24895.0,48.5432,48.6453,48.5247,48.5711,24895.0
2023-04-05 12:00:00,52.34,52.39,52.2,52.23,34174.0,48.5618,48.6082,48.4319,48.4597,34174.0
2023-04-05 12:30:00,52.21,52.25,52.03,52.04,29705.0,48.4412,48.4783,48.2742,48.2834,29705.0
2023-04-05 13:00:00,52.02,52.23,51.95,52.19,83794.0,48.2649,48.4597,48.1999,48.4226,83794.0
2023-04-05 13:30:00,52.19,52.19,51.94,52.02,67269.0,48.4226,48.4226,48.1907,48.2649,67269.0
2023-04-05 14:00:00,52.03,52.05,51.74,51.75,36570.0,48.2742,48.2927,48.0051,48.0144,36570.0
2023-04-05 14:30:00,51.76,51.86,51.74,51.77,67363.0,48.0237,48.1164,48.0051,48.0329,67363.0
2023-04-05 15:00:00,51.77,51.79,51.55,51.74,71985.0,48.0329,48.0515,47.8288,48.0051,71985.0
2023-04-05 15:30:00,51.75,51.81,51.55,51.62,283840.0,48.0144,48.07,47.8288,47.8938,283840.0
2023-04-06 09:30:00,51.5,51.59,51.09,51.1,41505.0,47.7824,47.8659,47.402,47.4113,41505.0
2023-04-06 10:00:00,51.11,51.41,51.09,51.17,69956.0,47.4206,47.6989,47.402,47.4762,69956.0
2023-04-06 10:30:00,51.17,51.53,51.17,51.43,51225.0,47.4762,47.8103,47.4762,47.7175,51225.0
2023-04-06 11:00:00,51.42,51.5,51.38,51.45,24694.0,47.7082,47.7824,47.6711,47.736,24694.0
2023-04-06 11:30:00,51.45,51.61,51.43,51.6,20329.0,47.736,47.8845,47.7175,47.8752,20329.0
2023-04-06 12:00:00,51.6,51.69,51.48,51.66,26088.0,47.8752,47.9587,47.7639,47.9309,26088.0
2023-04-06 12:30:00,51.68,51.97,51.68,51.96,59090.0,47.9494,48.2185,47.9494,48.2092,59090.0
2023-04-06 13:00:00,51.97,52.09,51.96,52.03,23865.0,48.2185,48.3298,48.2092,48.2742,23865.0
2023-04-06 13:30:00,52.04,52.04,51.93,51.96,29281.0,48.2834,48.2834,48.1814,48.2092,29281.0
2023-04-06 14:00:00,51.96,51.99,51.86,51.97,89264.0,48.2092,48.2371,48.1164,48.2185,89264.0
2023-04-06 14:30:00,51.97,52.05,51.95,51.98,45846.0,48.2185,48.2927,48.1999,48.2278,45846.0
2023-04-06 15:00:00,51.98,52.03,51.91,52.01,111925.0,48.2278,48.2742,48.1628,48.2556,111925.0
2023-04-06 15:30:00,52.03,52.29,51.99,52.25,140797.0,48.2742,48.5154,48.2371,48.4783,140797.0
2023-04-10 09:30:00,52.0,52.14,51.71,51.73,33544.0,48.2463,48.3762,47.9773,47.9958,33544.0
2023-04-10 10:00:00,51.74,51.97,51.71,51.82,27317.0,48.0051,48.2185,47.9773,48.0793,27317.0
2023-04-10 10:30:00,51.84,51.94,51.8,51.8,42825.0,48.0979,48.1907,48.0608,48.0608,42825.0
2023-04-10 11:00:00,51.8,51.9,51.72,51.75,22224.0,48.0608,48.1535,47.9865,48.0144,22224.0
2023-04-10 11:30:00,51.78,51.8,51.62,51.67,21848.0,48.0422,48.0608,47.8938,47.9402,21848.0
2023-04-10 12:00:00,51.68,51.7,51.63,51.64,11811.0,47.9494,47.968,47.903,47.9123,11811.0
2023-04-10 12:30:00,51.64,51.95,51.64,51.94,14862.0,47.9123,48.1999,47.9123,48.1907,14862.0
2023-04-10 13:00:00,51.94,52.08,51.92,52.05,37024.0,48.1907,48.3206,48.1721,48.2927,37024.0
2023-04-10 13:30:00,52.06,52.1,52.0,52.05,12330.0,48.302,48.3391,48.2463,48.2927,12330.0
2023-04-10 14:00:00,52.06,52.09,51.99,52.09,19592.0,48.302,48.3298,48.2371,48.3298,19592.0
2023-04-10 14:30:00,52.08,52.1,51.99,52.09,19238.0,48.3206,48.3391,48.2371,48.3298,19238.0
2023-04-10 15:00:00,52.1,52.24,52.08,52.18,20595.0,48.3391,48.469,48.3206,48.4133,20595.0
2023-04-10 15:30:00,52.19,52.39,52.19,52.39,105796.0,48.4226,48.6082,48.4226,48.6082,105796.0
2023-04-11 09:30:00,52.6,52.79,52.4,52.64,65640.0,48.803,48.9793,48.6175,48.8401,65640.0
2023-04-11 10:00:00,52.68,53.06,52.63,52.9,68695.0,48.8772,49.2298,48.8309,49.0814,68695.0
2023-04-11 10:30:00,52.9,53.17,52.86,53.13,64376.0,49.0814,49.3319,49.0443,49.2948,64376.0
2023-04-11 11:00:00,53.14,53.2,52.95,53.01,40088.0,49.304,49.3597,49.1278,49.1834,40088.0
2023-04-11 11:30:00,53.0,53.0,52.73,52.8,115296.0,49.1741,49.1741,48.9236,48.9886,115296.0
2023-04-11 12:00:00,52.81,52.93,52.76,52.93,25077.0,48.9979,49.1092,48.9515,49.1092,25077.0
2023-04-11 12:30:00,52.93,53.13,52.93,53.13,22067.0,49.1092,49.2948,49.1092,49.2948,22067.0
2023-04-11 13:00:00,53.13,53.29,53.11,53.12,29991.0,49.2948,49.4432,49.2762,49.2855,29991.0
2023-04-11 13:30:00,53.12,53.21,53.07,53.15,45926.0,49.2855,49.369,49.2391,49.3133,45926.0
2023-04-11 14:00:00,53.17,53.4,53.15,53.4,63930.0,49.3319,49.5453,49.3133,49.5453,63930.0
2023-04-11 14:30:00,53.41,53.79,53.4,53.75,66675.0,49.5545,49.9071,49.5453,49.87,66675.0
2023-04-11 15:00:00,53.74,53.75,53.51,53.52,92814.0,49.8607,49.87,49.6473,49.6566,92814.0
2023-04-11 15:30:00,53.53,53.67,53.35,53.52,218451.0,49.6659,49.7958,49.4989,49.6566,218451.0
2023-04-12 09:30:00,54.0,54.14,53.74,53.89,74429.0,50.102,50.2319,49.8607,49.9999,74429.0
2023-04-12 10:00:00,53.92,54.24,53.9,54.24,41659.0,50.0277,50.3246,50.0092,50.3246,41659.0
2023-04-12 10:30:00,54.23,54.33,54.08,54.31,60296.0,50.3154,50.4081,50.1762,50.3896,60296.0
2023-04-12 11:00:00,54.3,54.31,53.98,54.13,99475.0,50.3803,50.3896,50.0834,50.2226,99475.0
2023-04-12 11:30:00,54.15,54.28,54.15,54.22,55540.0,50.2411,50.3617,50.2411,50.3061,55540.0
2023-04-12 12:00:00,54.21,54.26,54.07,54.18,24141.0,50.2968,50.3432,50.1669,50.269,24141.0
2023-04-12 12:30:00,54.18,54.19,53.99,54.12,18258.0,50.269,50.2782,50.0927,50.2133,18258.0
2023-04-12 13:00:00,54.11,54.2,54.04,54.17,43276.0,50.204,50.2875,50.1391,50.2597,43276.0
2023-04-12 13:30:00,54.19,54.29,54.15,54.25,66570.0,50.2782,50.371,50.2411,50.3339,66570.0
2023-04-12 14:00:00,54.24,54.26,53.97,54.0,63464.0,50.3246,50.3432,50.0741,50.102,63464.0
2023-04-12 14:30:00,53.98,54.11,53.91,54.1,51776.0,50.0834,50.204,50.0185,50.1947,51776.0
2023-04-12 15:00:00,54.1,54.14,53.78,53.8,87917.0,50.1947,50.2319,49.8978,49.9164,87917.0
2023-04-12 15:30:00,53.78,54.17,53.78,54.16,234268.0,49.8978,50.2597,49.8978,50.2504,234268.0
2023-04-13 09:30:00,54.04,54.05,53.55,53.89,71899.0,50.1391,50.1483,49.6844,49.9999,71899.0
2023-04-13 10:00:00,53.88,54.26,53.78,54.26,93056.0,49.9906,50.3432,49.8978,50.3432,93056.0
2023-04-13 10:30:00,54.29,54.31,54.06,54.14,44104.0,50.371,50.3896,50.1576,50.2319,44104.0
2023-04-13 11:00:00,54.13,54.19,53.93,54.0,29858.0,50.2226,50.2782,50.037,50.102,29858.0
2023-04-13 11:30:00,54.0,54.12,53.97,54.04,38677.0,50.102,50.2133,50.0741,50.1391,38677.0
2023-04-13 12:00:00,54.04,54.19,54.03,54.12,54950.0,50.1391,50.2782,50.1298,50.2133,54950.0
2023-04-13 12:30:00,54.13,54.16,54.06,54.14,34686.0,50.2226,50.2504,50.1576,50.2319,34686.0
2023-04-13 13:00:00,54.15,54.15,53.97,54.05,33611.0,50.2411,50.2411,50.0741,50.1483,33611.0
2023-04-13 13:30:00,54.05,54.08,53.91,54.0,34472.0,50.1483,50.1762,50.0185,50.102,34472.0
2023-04-13 14:00:00,54.0,54.15,54.0,54.08,31325.0,50.102,50.2411,50.102,50.1762,31325.0
2023-04-13 14:30:00,54.1,54.14,54.04,54.13,70947.0,50.1947,50.2319,50.1391,50.2226,70947.0
2023-04-13 15:00:00,54.13,54.15,53.79,53.8,116882.0,50.2226,50.2411,49.9071,49.9164,116882.0
2023-04-13 15:30:00,53.79,53.84,53.72,53.76,192294.0,49.9071,49.9535,49.8422,49.8793,192294.0
2023-04-14 09:30:00,53.55,53.82,53.51,53.71,89206.0,49.6844,49.935,49.6473,49.8329,89206.0
2023-04-14 10:00:00,53.67,53.72,52.91,53.03,61512.0,49.7958,49.8422,49.0906,49.202,61512.0
2023-04-14 10:30:00,53.03,53.27,52.89,53.08,136240.0,49.202,49.4247,49.0721,49.2484,136240.0
2023-04-14 11:00:00,53.05,53.06,52.56,52.63,61733.0,49.2205,49.2298,48.7659,48.8309,61733.0
2023-04-14 11:30:00,52.63,52.67,52.46,52.55,19171.0,48.8309,48.868,48.6731,48.7566,19171.0
2023-04-14 12:00:00,52.54,52.59,52.4,52.57,69829.0,48.7473,48.7937,48.6175,48.7752,69829.0
2023-04-14 12:30:00,52.57,52.68,52.41,52.45,14609.0,48.7752,48.8772,48.6267,48.6638,14609.0
2023-04-14 13:00:00,52.46,52.67,52.45,52.56,17063.0,48.6731,48.868,48.6638,48.7659,17063.0
2023-04-14 13:30:00,52.52,52.74,52.42,52.69,17102.0,48.7288,48.9329,48.636,48.8865,17102.0
2023-04-14 14:00:00,52.69,52.8,52.6,52.7,13035.0,48.8865,48.9886,48.803,48.8958,13035.0
2023-04-14 14:30:00,52.72,52.76,52.67,52.75,17119.0,48.9144,48.9515,48.868,48.9422,17119.0
2023-04-14 15:00:00,52.74,52.74,52.41,52.57,26128.0,48.9329,48.9329,48.6267,48.7752,26128.0
2023-04-14 15:30:00,52.56,52.82,52.56,52.75,104807.0,48.7659,49.0071,48.7659,48.9422,104807.0
2023-04-17 09:30:00,52.8,53.24,52.66,53.15,239901.0,48.9886,49.3968,48.8587,49.3133,239901.0
2023-04-17 10:00:00,53.06,53.11,52.82,52.96,27958.0,49.2298,49.2762,49.0071,49.137,27958.0
2023-04-17 10:30:00,52.97,53.06,52.9,53.0,34456.0,49.1463,49.2298,49.0814,49.1741,34456.0
2023-04-17 11:00:00,53.01,53.25,53.0,53.16,171948.0,49.1834,49.4061,49.1741,49.3226,171948.0
2023-04-17 11:30:00,53.16,53.16,52.85,53.03,53590.0,49.3226,49.3226,49.035,49.202,53590.0
2023-04-17 12:00:00,53.03,53.1,52.92,53.0,55122.0,49.202,49.2669,49.0999,49.1741,55122.0
2023-04-17 12:30:00,53.03,53.03,52.91,52.99,20169.0,49.202,49.202,49.0906,49.1649,20169.0
2023-04-17 13:00:00,53.0,53.01,52.82,52.91,18226.0,49.1741,49.1834,49.0071,49.0906,18226.0
2023-04-17 13:30:00,52.91,52.94,52.77,52.81,35392.0,49.0906,49.1185,48.9607,48.9979,35392.0
2023-04-17 14:00:00,52.81,52.86,52.76,52.84,66831.0,48.9979,49.0443,48.9515,49.0257,66831.0
2023-04-17 14:30:00,52.82,53.03,52.8,53.0,157810.0,49.0071,49.202,48.9886,49.1741,157810.0
2023-04-17 15:00:00,52.99,53.25,52.99,53.2,194851.0,49.1649,49.4061,49.1649,49.3597,194851.0
2023-04-17 15:30:00,53.21,53.27,52.95,53.09,497003.0,49.369,49.4247,49.1278,49.2576,497003.0
2023-04-18 09:30:00,53.19,53.27,52.97,52.98,97659.0,49.3504,49.4247,49.1463,49.1556,97659.0
2023-04-18 10:00:00,53.0,53.05,52.89,52.94,54434.0,49.1741,49.2205,49.0721,49.1185,54434.0
2023-04-18 10:30:00,52.94,53.03,52.82,52.85,20116.0,49.1185,49.202,49.0071,49.035,20116.0
2023-04-18 11:00:00,52.85,52.92,52.75,52.89,26684.0,49.035,49.0999,48.9422,49.0721,26684.0
2023-04-18 11:30:00,52.9,53.12,52.86,53.09,69443.0,49.0814,49.2855,49.0443,49.2576,69443.0
2023-04-18 12:00:00,53.1,53.12,53.03,53.08,23075.0,49.2669,49.2855,49.202,49.2484,23075.0
2023-04-18 12:30:00,53.07,53.07,52.9,52.92,25268.0,49.2391,49.2391,49.0814,49.0999,25268.0
2023-04-18 13:00:00,52.91,53.15,52.89,52.96,68961.0,49.0906,49.3133,49.0721,49.137,68961.0
2023-04-18 13:30:00,52.99,53.15,52.98,53.15,55746.0,49.1649,49.3133,49.1556,49.3133,55746.0
2023-04-18 14:00:00,53.2,53.21,52.99,53.07,85391.0,49.3597,49.369,49.1649,49.2391,85391.0
2023-04-18 14:30:00,53.06,53.1,52.84,52.94,61695.0,49.2298,49.2669,49.0257,49.1185,61695.0
2023-04-18 15:00:00,52.94,53.02,52.8,52.85,206010.0,49.1185,49.1927,48.9886,49.035,206010.0
2023-04-18 15:30:00,52.86,52.95,52.73,52.73,287844.0,49.0443,49.1278,48.9236,48.9236,287844.0
2023-04-19 09:30:00,52.4,52.53,52.05,52.16,26444.0,48.6175,48.7381,48.2927,48.3948,26444.0
2023-04-19 10:00:00,52.17,52.45,52.17,52.45,28698.0,48.4041,48.6638,48.4041,48.6638,28698.0
2023-04-19 10:30:00,52.44,52.67,52.43,52.67,30735.0,48.6546,48.868,48.6453,48.868,30735.0
2023-04-19 11:00:00,52.66,52.95,52.66,52.95,32130.0,48.8587,49.1278,48.8587,49.1278,32130.0
2023-04-19 11:30:00,52.95,53.06,52.92,53.05,38322.0,49.1278,49.2298,49.0999,49.2205,38322.0
2023-04-19 12:00:00,53.06,53.39,52.97,53.06,60285.0,49.2298,49.536,49.1463,49.2298,60285.0
2023-04-19 12:30:00,53.07,53.19,53.07,53.17,17185.0,49.2391,49.3504,49.2391,49.3319,17185.0
2023-04-19 13:00:00,53.17,53.19,53.04,53.16,53422.0,49.3319,49.3504,49.2113,49.3226,53422.0
2023-04-19 13:30:00,53.16,53.39,53.15,53.36,31312.0,49.3226,49.536,49.3133,49.5082,31312.0
2023-04-19 14:00:00,53.4,53.61,53.34,53.6,23464.0,49.5453,49.7401,49.4896,49.7308,23464.0
2023-04-19 14:30:00,53.61,53.68,53.53,53.66,22033.0,49.7401,49.8051,49.6659,49.7865,22033.0
2023-04-19 15:00:00,53.66,53.73,53.64,53.71,42703.0,49.7865,49.8514,49.7679,49.8329,42703.0
2023-04-19 15:30:00,53.71,53.75,53.6,53.72,165098.0,49.8329,49.87,49.7308,49.8422,165098.0
2023-04-20 09:30:00,53.55,53.65,53.36,53.44,26884.0,49.6844,49.7772,49.5082,49.5824,26884.0
2023-04-20 10:00:00,53.44,53.46,53.27,53.45,13454.0,49.5824,49.6009,49.4247,49.5917,13454.0
2023-04-20 10:30:00,53.45,53.53,53.42,53.42,22414.0,49.5917,49.6659,49.5638,49.5638,22414.0
2023-04-20 11:00:00,53.45,53.48,53.31,53.31,15137.0,49.5917,49.6195,49.4618,49.4618,15137.0
2023-04-20 11:30:00,53.32,53.38,53.22,53.28,10391.0,49.471,49.5267,49.3783,49.4339,10391.0
2023-04-20 12:00:00,53.29,53.39,53.28,53.37,14699.0,49.4432,49.536,49.4339,49.5174,14699.0
2023-04-20 12:30:00,53.37,53.46,53.37,53.45,12148.0,49.5174,49.6009,49.5174,49.5917,12148.0
2023-04-20 13:00:00,53.45,53.58,53.44,53.56,21242.0,49.5917,49.7123,49.5824,49.6937,21242.0
2023-04-20 13:30:00,53.56,53.6,53.43,53.44,16650.0,49.6937,49.7308,49.5731,49.5824,16650.0
2023-04-20 14:00:00,53.42,53.46,53.37,53.45,17722.0,49.5638,49.6009,49.5174,49.5917,17722.0
2023-04-20 14:30:00,53.46,53.47,53.28,53.41,33141.0,49.6009,49.6102,49.4339,49.5545,33141.0
2023-04-20 15:00:00,53.41,53.46,53.22,53.28,124111.0,49.5545,49.6009,49.3783,49.4339,124111.0
2023-04-20 15:30:00,53.29,53.63,53.27,53.6,208819.0,49.4432,49.7587,49.4247,49.7308,208819.0
2023-04-21 09:30:00,53.83,53.9,53.48,53.48,44234.0,49.9442,50.0092,49.6195,49.6195,44234.0
2023-04-21 10:00:00,53.46,53.66,53.38,53.66,13078.0,49.6009,49.7865,49.5267,49.7865,13078.0
2023-04-21 10:30:00,53.6,53.62,53.41,53.47,18272.0,49.7308,49.7494,49.5545,49.6102,18272.0
2023-04-21 11:00:00,53.48,53.79,53.48,53.78,45522.0,49.6195,49.9071,49.6195,49.8978,45522.0
2023-04-21 11:30:00,53.8,54.0,53.77,53.98,38378.0,49.9164,50.102,49.8886,50.0834,38378.0
2023-04-21 12:00:00,53.97,54.01,53.84,53.84,24234.0,50.0741,50.1112,49.9535,49.9535,24234.0
2023-04-21 12:30:00,53.86,53.93,53.8,53.91,12861.0,49.9721,50.037,49.9164,50.0185,12861.0
2023-04-21 13:00:00,53.91,53.97,53.89,53.93,15852.0,50.0185,50.0741,49.9999,50.037,15852.0
2023-04-21 13:30:00,53.94,54.12,53.94,54.03,37134.0,50.0463,50.2133,50.0463,50.1298,37134.0
2023-04-21 14:00:00,54.05,54.09,53.99,54.02,26627.0,50.1483,50.1855,50.0927,50.1205,26627.0
2023-04-21 14:30:00,54.02,54.13,53.99,54.13,23740.0,50.1205,50.2226,50.0927,50.2226,23740.0
2023-04-21 15:00:00,54.16,54.17,53.96,54.0,25298.0,50.2504,50.2597,50.0648,50.102,25298.0
2023-04-21 15:30:00,54.02,54.05,53.9,53.91,198995.0,50.1205,50.1483,50.0092,50.0185,198995.0
2023-04-24 09:30:00,54.18,54.19,54.03,54.14,39994.0,50.269,50.2782,50.1298,50.2319,39994.0
2023-04-24 10:00:00,54.16,54.37,54.09,54.27,22694.0,50.2504,50.4452,50.1855,50.3525,22694.0
2023-04-24 10:30:00,54.28,54.29,53.9,53.9,28782.0,50.3617,50.371,50.0092,50.0092,28782.0
2023-04-24 11:00:00,53.9,53.91,53.76,53.76,27825.0,50.0092,50.0185,49.8793,49.8793,27825.0
2023-04-24 11:30:00,53.77,53.97,53.74,53.96,35987.0,49.8886,50.0741,49.8607,50.0648,35987.0
2023-04-24 12:00:00,53.99,54.13,53.97,54.13,24015.0,50.0927,50.2226,50.0741,50.2226,24015.0
2023-04-24 12:30:00,54.11,54.2,54.1,54.2,21323.0,50.204,50.2875,50.1947,50.2875,21323.0
2023-04-24 13:00:00,54.19,54.25,54.17,54.25,12542.0,50.2782,50.3339,50.2597,50.3339,12542.0
2023-04-24 13:30:00,54.24,54.43,54.24,54.39,74239.0,50.3246,50.5009,50.3246,50.4638,74239.0
2023-04-24 14:00:00,54.4,54.4,54.14,54.21,30452.0,50.4731,50.4731,50.2319,50.2968,30452.0
2023-04-24 14:30:00,54.22,54.25,53.95,53.96,17609.0,50.3061,50.3339,50.0556,50.0648,17609.0
2023-04-24 15:00:00,53.98,54.21,53.95,54.18,34623.0,50.0834,50.2968,50.0556,50.269,34623.0
2023-04-24 15:30:00,54.16,54.4,54.15,54.38,136555.0,50.2504,50.4731,50.2411,50.4545,136555.0
2023-04-25 09:30:00,54.25,54.36,54.09,54.14,27212.0,50.3339,50.436,50.1855,50.2319,27212.0
2023-04-25 10:00:00,54.12,54.39,54.12,54.29,80802.0,50.2133,50.4638,50.2133,50.371,80802.0
2023-04-25 10:30:00,54.3,54.41,54.22,54.4,59984.0,50.3803,50.4824,50.3061,50.4731,59984.0
2023-04-25 11:00:00,54.4,54.4,54.2,54.22,28701.0,50.4731,50.4731,50.2875,50.3061,28701.0
2023-04-25 11:30:00,54.21,54.28,54.18,54.21,45267.0,50.2968,50.3617,50.269,50.2968,45267.0
2023-04-25 12:00:00,54.24,54.36,54.18,54.3,34139.0,50.3246,50.436,50.269,50.3803,34139.0
2023-04-25 12:30:00,54.29,54.43,54.27,54.41,20797.0,50.371,50.5009,50.3525,50.4824,20797.0
2023-04-25 13:00:00,54.4,54.44,54.24,54.32,30334.0,50.4731,50.5102,50.3246,50.3989,30334.0
2023-04-25 13:30:00,54.3,54.32,54.15,54.16,22676.0,50.3803,50.3989,50.2411,50.2504,22676.0
2023-04-25 14:00:00,54.12,54.19,54.06,54.19,54804.0,50.2133,50.2782,50.1576,50.2782,54804.0
2023-04-25 14:30:00,54.17,54.18,53.93,53.94,22395.0,50.2597,50.269,50.037,50.0463,22395.0
2023-04-25 15:00:00,53.94,54.58,53.94,54.57,185824.0,50.0463,50.6401,50.0463,50.6308,185824.0
2023-04-25 15:30:00,54.58,54.63,54.25,54.26,374736.0,50.6401,50.6865,50.3339,50.3432,374736.0
2023-04-26 09:30:00,54.04,54.25,53.81,53.91,39279.0,50.1391,50.3339,49.9257,50.0185,39279.0
2023-04-26 10:00:00,53.92,54.19,53.91,54.14,22289.0,50.0277,50.2782,50.0185,50.2319,22289.0
2023-04-26 10:30:00,54.15,54.23,54.04,54.23,22220.0,50.2411,50.3154,50.1391,50.3154,22220.0
2023-04-26 11:00:00,54.24,54.48,54.23,54.45,22880.0,50.3246,50.5473,50.3154,50.5195,22880.0
2023-04-26 11:30:00,54.45,54.47,54.32,54.34,17671.0,50.5195,50.538,50.3989,50.4174,17671.0
2023-04-26 12:00:00,54.35,54.39,54.23,54.29,17749.0,50.4267,50.4638,50.3154,50.371,17749.0
2023-04-26 12:30:00,54.3,54.37,54.23,54.35,9933.0,50.3803,50.4452,50.3154,50.4267,9933.0
2023-04-26 13:00:00,54.36,54.37,54.2,54.21,18861.0,50.436,50.4452,50.2875,50.2968,18861.0
2023-04-26 13:30:00,54.22,54.27,53.99,54.01,24774.0,50.3061,50.3525,50.0927,50.1112,24774.0
2023-04-26 14:00:00,53.99,54.07,53.88,54.07,48452.0,50.0927,50.1669,49.9906,50.1669,48452.0
2023-04-26 14:30:00,54.04,54.04,53.83,53.83,28918.0,50.1391,50.1391,49.9442,49.9442,28918.0
2023-04-26 15:00:00,53.8,53.95,53.74,53.8,66714.0,49.9164,50.0556,49.8607,49.9164,66714.0
2023-04-26 15:30:00,53.82,53.99,53.74,53.85,162748.0,49.935,50.0927,49.8607,49.9628,162748.0
2023-04-27 09:30:00,54.1,54.4,54.1,54.25,28145.0,50.1947,50.4731,50.1947,50.3339,28145.0
2023-04-27 10:00:00,54.31,54.33,54.14,54.27,25887.0,50.3896,50.4081,50.2319,50.3525,25887.0
2023-04-27 10:30:00,54.29,54.29,54.0,54.04,22101.0,50.371,50.371,50.102,50.1391,22101.0
2023-04-27 11:00:00,54.05,54.21,53.94,54.19,25864.0,50.1483,50.2968,50.0463,50.2782,25864.0
2023-04-27 11:30:00,54.18,54.28,54.1,54.27,25573.0,50.269,50.3617,50.1947,50.3525,25573.0
2023-04-27 12:00:00,54.27,54.54,54.26,54.53,33287.0,50.3525,50.603,50.3432,50.5937,33287.0
2023-04-27 12:30:00,54.54,54.7,54.52,54.64,29477.0,50.603,50.7514,50.5844,50.6958,29477.0
2023-04-27 13:00:00,54.63,54.66,54.57,54.65,18776.0,50.6865,50.7143,50.6308,50.705,18776.0
2023-04-27 13:30:00,54.64,54.75,54.59,54.68,25540.0,50.6958,50.7978,50.6494,50.7329,25540.0
2023-04-27 14:00:00,54.65,54.9,54.59,54.88,29791.0,50.705,50.937,50.6494,50.9184,29791.0
2023-04-27 14:30:00,54.87,55.05,54.87,55.04,76347.0,50.9092,51.0762,50.9092,51.0669,76347.0
2023-04-27 15:00:00,55.05,55.08,54.93,54.94,51590.0,51.0762,51.104,50.9648,50.9741,51590.0
2023-04-27 15:30:00,54.93,55.05,54.85,54.98,140413.0,50.9648,51.0762,50.8906,51.0112,140413.0
2023-04-28 09:30:00,54.98,55.24,54.85,55.05,167214.0,51.0112,51.2524,50.8906,51.0762,167214.0
2023-04-28 10:00:00,55.03,55.42,55.0,55.38,19552.0,51.0576,51.4195,51.0298,51.3823,19552.0
2023-04-28 10:30:00,55.39,55.53,55.15,55.2,28054.0,51.3916,51.5215,51.1689,51.2153,28054.0
2023-04-28 11:00:00,55.17,55.23,55.03,55.11,26875.0,51.1875,51.2432,51.0576,51.1318,26875.0
2023-04-28 11:30:00,55.15,55.2,55.04,55.13,29051.0,51.1689,51.2153,51.0669,51.1504,29051.0
2023-04-28 12:00:00,55.11,55.15,54.99,55.08,15837.0,51.1318,51.1689,51.0205,51.104,15837.0
2023-04-28 12:30:00,55.1,55.17,55.06,55.13,10704.0,51.1226,51.1875,51.0854,51.1504,10704.0
2023-04-28 13:00:00,55.13,55.13,55.0,55.03,12435.0,51.1504,51.1504,51.0298,51.0576,12435.0
2023-04-28 13:30:00,55.05,55.11,54.9,54.98,19113.0,51.0762,51.1318,50.937,51.0112,19113.0
2023-04-28 14:00:00,54.98,55.13,54.89,54.96,21016.0,51.0112,51.1504,50.9277,50.9927,21016.0
2023-04-28 14:30:00,54.99,55.0,54.86,54.95,27734.0,51.0205,51.0298,50.8999,50.9834,27734.0
2023-04-28 15:00:00,54.95,55.09,54.95,55.02,35043.0,50.9834,51.1133,50.9834,51.0483,35043.0
2023-04-28 15:30:00,55.05,55.3,55.0,55.24,117644.0,51.0762,51.3081,51.0298,51.2524,117644.0
2023-05-01 09:30:00,55.12,55.33,54.89,55.23,37466.0,51.1411,51.336,50.9277,51.2432,37466.0
2023-05-01 10:00:00,55.21,55.27,55.09,55.16,24538.0,51.2246,51.2803,51.1133,51.1782,24538.0
2023-05-01 10:30:00,55.18,55.34,55.13,55.3,28606.0,51.1968,51.3452,51.1504,51.3081,28606.0
2023-05-01 11:00:00,55.26,55.31,55.12,55.18,19476.0,51.271,51.3174,51.1411,51.1968,19476.0
2023-05-01 11:30:00,55.17,55.3,55.12,55.29,13813.0,51.1875,51.3081,51.1411,51.2988,13813.0
2023-05-01 12:00:00,55.28,55.32,55.16,55.21,18386.0,51.2896,51.3267,51.1782,51.2246,18386.0
2023-05-01 12:30:00,55.21,55.3,55.14,55.21,23529.0,51.2246,51.3081,51.1597,51.2246,23529.0
2023-05-01 13:00:00,55.2,55.26,55.15,55.16,17537.0,51.2153,51.271,51.1689,51.1782,17537.0
2023-05-01 13:30:00,55.16,55.25,55.15,55.21,14960.0,51.1782,51.2617,51.1689,51.2246,14960.0
2023-05-01 14:00:00,55.2,55.23,55.15,55.19,22911.0,51.2153,51.2432,51.1689,51.2061,22911.0
2023-05-01 14:30:00,55.19,55.23,55.11,55.21,72893.0,51.2061,51.2432,51.1318,51.2246,72893.0
2023-05-01 15:00:00,55.22,55.25,55.16,55.21,25831.0,51.2339,51.2617,51.1782,51.2246,25831.0
2023-05-01 15:30:00,55.21,55.42,55.17,55.37,149130.0,51.2246,51.4195,51.1875,51.3731,149130.0
2023-05-02 09:30:00,55.17,55.2,54.39,54.64,80612.0,51.1875,51.2153,50.4638,50.6958,80612.0
2023-05-02 10:00:00,54.78,54.78,54.31,54.4,58316.0,50.8257,50.8257,50.3896,50.4731,58316.0
2023-05-02 10:30:00,54.4,54.4,54.22,54.23,41635.0,50.4731,50.4731,50.3061,50.3154,41635.0
2023-05-02 11:00:00,54.25,54.27,54.06,54.19,68035.0,50.3339,50.3525,50.1576,50.2782,68035.0
2023-05-02 11:30:00,54.21,54.31,54.14,54.2,31904.0,50.2968,50.3896,50.2319,50.2875,31904.0
2023-05-02 12:00:00,54.21,54.3,54.14,54.24,25435.0,50.2968,50.3803,50.2319,50.3246,25435.0
2023-05-02 12:30:00,54.22,54.22,54.06,54.11,25626.0,50.3061,50.3061,50.1576,50.204,25626.0
2023-05-02 13:00:00,54.11,54.19,54.1,54.18,17942.0,50.204,50.2782,50.1947,50.269,17942.0
2023-05-02 13:30:00,54.19,54.33,54.16,54.19,19654.0,50.2782,50.4081,50.2504,50.2782,19654.0
2023-05-02 14:00:00,54.18,54.36,54.0,54.36,122056.0,50.269,50.436,50.102,50.436,122056.0
2023-05-02 14:30:00,54.34,54.77,54.34,54.76,55068.0,50.4174,50.8164,50.4174,50.8071,55068.0
2023-05-02 15:00:00,54.77,54.93,54.68,54.84,83002.0,50.8164,50.9648,50.7329,50.8813,83002.0
2023-05-02 15:30:00,54.84,54.85,54.59,54.65,181417.0,50.8813,50.8906,50.6494,50.705,181417.0
2023-05-03 09:30:00,55.0,55.01,54.58,54.76,89104.0,51.0298,51.0391,50.6401,50.8071,89104.0
2023-05-03 10:00:00,54.77,54.91,54.71,54.89,33907.0,50.8164,50.9463,50.7607,50.9277,33907.0
2023-05-03 10:30:00,54.89,55.24,54.85,55.18,40197.0,50.9277,51.2524,50.8906,51.1968,40197.0
2023-05-03 11:00:00,55.17,55.4,55.11,55.35,31767.0,51.1875,51.4009,51.1318,51.3545,31767.0
2023-05-03 11:30:00,55.33,55.48,55.3,55.42,18809.0,51.336,51.4751,51.3081,51.4195,18809.0
2023-05-03 12:00:00,55.43,55.59,55.42,55.58,25864.0,51.4287,51.5772,51.4195,51.5679,25864.0
2023-05-03 12:30:00,55.58,55.6,55.48,55.56,27257.0,51.5679,51.5865,51.4751,51.5493,27257.0
2023-05-03 13:00:00,55.55,55.65,55.47,55.65,88713.0,51.5401,51.6329,51.4658,51.6329,88713.0
2023-05-03 13:30:00,55.65,55.85,55.61,55.67,41540.0,51.6329,51.8184,51.5957,51.6514,41540.0
2023-05-03 14:00:00,55.61,55.8,55.43,55.55,41726.0,51.5957,51.772,51.4287,51.5401,41726.0
2023-05-03 14:30:00,55.54,55.81,55.33,55.73,85722.0,51.5308,51.7813,51.336,51.7071,85722.0
2023-05-03 15:00:00,55.69,55.77,55.16,55.22,59532.0,51.67,51.7442,51.1782,51.2339,59532.0
2023-05-03 15:30:00,55.18,55.28,55.09,55.19,280625.0,51.1968,51.2896,51.1133,51.2061,280625.0
2023-05-04 09:30:00,55.49,55.94,55.25,55.31,81155.0,51.4844,51.9019,51.2617,51.3174,81155.0
2023-05-04 10:00:00,55.31,55.99,55.25,55.79,81367.0,51.3174,51.9483,51.2617,51.7627,81367.0
2023-05-04 10:30:00,55.71,55.72,55.36,55.41,88321.0,51.6885,51.6978,51.3638,51.4102,88321.0
2023-05-04 11:00:00,55.42,55.42,54.94,55.3,40812.0,51.4195,51.4195,50.9741,51.3081,40812.0
2023-05-04 11:30:00,55.34,55.49,55.2,55.22,39999.0,51.3452,51.4844,51.2153,51.2339,39999.0
2023-05-04 12:00:00,55.23,55.72,55.11,55.65,38348.0,51.2432,51.6978,51.1318,51.6329,38348.0
2023-05-04 12:30:00,55.66,55.84,55.58,55.59,107580.0,51.6421,51.8091,51.5679,51.5772,107580.0
2023-05-04 13:00:00,55.61,56.24,55.61,56.16,71999.0,51.5957,52.1803,51.5957,52.106,71999.0
2023-05-04 13:30:00,56.17,56.19,55.8,55.83,105261.0,52.1153,52.1339,51.772,51.7999,105261.0
2023-05-04 14:00:00,55.83,56.25,55.71,55.84,37362.0,51.7999,52.1895,51.6885,51.8091,37362.0
2023-05-04 14:30:00,55.77,55.87,55.56,55.56,46864.0,51.7442,51.837,51.5493,51.5493,46864.0
2023-05-04 15:00:00,55.56,55.6,55.34,55.55,89051.0,51.5493,51.5865,51.3452,51.5401,89051.0
2023-05-04 15:30:00,55.55,55.78,55.55,55.65,105289.0,51.5401,51.7535,51.5401,51.6329,105289.0
2023-05-05 09:30:00,56.04,56.37,55.73,56.34,80904.0,51.9947,52.3009,51.7071,52.273,80904.0
2023-05-05 10:00:00,56.36,56.52,56.26,56.42,60306.0,52.2916,52.44,52.1988,52.3473,60306.0
2023-05-05 10:30:00,56.41,56.53,56.18,56.19,25645.0,52.338,52.4493,52.1246,52.1339,25645.0
2023-05-05 11:00:00,56.19,56.4,56.16,56.33,25797.0,52.1339,52.3287,52.106,52.2638,25797.0
2023-05-05 11:30:00,56.32,56.4,56.27,56.39,30478.0,52.2545,52.3287,52.2081,52.3194,30478.0
2023-05-05 12:00:00,56.41,56.43,56.27,56.3,24652.0,52.338,52.3565,52.2081,52.2359,24652.0
2023-05-05 12:30:00,56.32,56.33,56.04,56.23,31574.0,52.2545,52.2638,51.9947,52.171,31574.0
2023-05-05 13:00:00,56.23,56.29,56.14,56.26,18222.0,52.171,52.2267,52.0875,52.1988,18222.0
2023-05-05 13:30:00,56.28,56.33,56.18,56.25,29870.0,52.2174,52.2638,52.1246,52.1895,29870.0
2023-05-05 14:00:00,56.24,56.33,56.19,56.27,19727.0,52.1803,52.2638,52.1339,52.2081,19727.0
2023-05-05 14:30:00,56.26,56.44,56.23,56.33,18495.0,52.1988,52.3658,52.171,52.2638,18495.0
2023-05-05 15:00:00,56.35,56.38,56.27,56.36,26993.0,52.2823,52.3102,52.2081,52.2916,26993.0
2023-05-05 15:30:00,56.36,56.4,56.25,56.39,107450.0,52.2916,52.3287,52.1895,52.3194,107450.0
2023-05-08 09:30:00,56.12,56.33,56.0,56.05,46288.0,52.0689,52.2638,51.9576,52.004,46288.0
2023-05-08 10:00:00,56.05,56.11,55.44,55.44,30884.0,52.004,52.0596,51.438,51.438,30884.0
2023-05-08 10:30:00,55.48,55.66,55.29,55.55,39775.0,51.4751,51.6421,51.2988,51.5401,39775.0
2023-05-08 11:00:00,55.53,55.77,55.5,55.61,25991.0,51.5215,51.7442,51.4937,51.5957,25991.0
2023-05-08 11:30:00,55.59,55.73,55.52,55.69,13326.0,51.5772,51.7071,51.5122,51.67,13326.0
2023-05-08 12:00:00,55.69,55.79,55.61,55.64,15519.0,51.67,51.7627,51.5957,51.6236,15519.0
2023-05-08 12:30:00,55.64,55.67,55.44,55.44,9790.0,51.6236,51.6514,51.438,51.438,9790.0
2023-05-08 13:00:00,55.44,55.48,55.33,55.34,10507.0,51.438,51.4751,51.336,51.3452,10507.0
2023-05-08 13:30:00,55.32,55.39,55.26,55.35,14155.0,51.3267,51.3916,51.271,51.3545,14155.0
2023-05-08 14:00:00,55.38,55.76,55.27,55.7,31948.0,51.3823,51.7349,51.2803,51.6792,31948.0
2023-05-08 14:30:00,55.7,55.73,55.56,55.67,20929.0,51.6792,51.7071,51.5493,51.6514,20929.0
2023-05-08 15:00:00,55.68,55.82,55.65,55.81,56359.0,51.6607,51.7906,51.6329,51.7813,56359.0
2023-05-08 15:30:00,55.8,56.07,55.79,55.99,185794.0,51.772,52.0225,51.7627,51.9483,185794.0
2023-05-09 09:30:00,55.85,55.85,55.51,55.68,41250.0,51.8184,51.8184,51.503,51.6607,41250.0
2023-05-09 10:00:00,55.7,55.88,55.64,55.79,89626.0,51.6792,51.8462,51.6236,51.7627,89626.0
2023-05-09 10:30:00,55.79,55.81,55.61,55.66,22793.0,51.7627,51.7813,51.5957,51.6421,22793.0
2023-05-09 11:00:00,55.67,55.9,55.67,55.78,14849.0,51.6514,51.8648,51.6514,51.7535,14849.0
2023-05-09 11:30:00,55.79,55.95,55.78,55.82,12588.0,51.7627,51.9112,51.7535,51.7906,12588.0
2023-05-09 12:00:00,55.79,55.83,55.66,55.69,13315.0,51.7627,51.7999,51.6421,51.67,13315.0
2023-05-09 12:30:00,55.69,55.88,55.67,55.87,17397.0,51.67,51.8462,51.6514,51.837,17397.0
2023-05-09 13:00:00,55.88,55.89,55.83,55.86,16289.0,51.8462,51.8555,51.7999,51.8277,16289.0
2023-05-09 13:30:00,55.85,55.89,55.71,55.74,35285.0,51.8184,51.8555,51.6885,51.7164,35285.0
2023-05-09 14:00:00,55.75,55.81,55.64,55.72,24116.0,51.7256,51.7813,51.6236,51.6978,24116.0
2023-05-09 14:30:00,55.73,55.78,55.63,55.73,47968.0,51.7071,51.7535,51.6143,51.7071,47968.0
2023-05-09 15:00:00,55.75,55.9,55.65,55.85,47286.0,51.7256,51.8648,51.6329,51.8184,47286.0
2023-05-09 15:30:00,55.84,55.92,55.75,55.79,155233.0,51.8091,51.8834,51.7256,51.7627,155233.0
2023-05-10 09:30:00,56.15,56.41,55.99,56.14,26213.0,52.0968,52.338,51.9483,52.0875,26213.0
2023-05-10 10:00:00,56.09,56.12,55.77,55.77,20256.0,52.0411,52.0689,51.7442,51.7442,20256.0
2023-05-10 10:30:00,55.81,55.84,55.53,55.79,23490.0,51.7813,51.8091,51.5215,51.7627,23490.0
2023-05-10 11:00:00,55.79,56.03,55.79,55.95,17183.0,51.7627,51.9854,51.7627,51.9112,17183.0
2023-05-10 11:30:00,55.96,56.02,55.83,55.85,13685.0,51.9205,51.9761,51.7999,51.8184,13685.0
2023-05-10 12:00:00,55.85,55.88,55.78,55.78,12904.0,51.8184,51.8462,51.7535,51.7535,12904.0
2023-05-10 12:30:00,55.78,55.79,55.59,55.6,13337.0,51.7535,51.7627,51.5772,51.5865,13337.0
2023-05-10 13:00:00,55.6,55.62,55.35,55.4,12146.0,51.5865,51.605,51.3545,51.4009,12146.0
2023-05-10 13:30:00,55.43,55.57,55.38,55.57,10056.0,51.4287,51.5586,51.3823,51.5586,10056.0
2023-05-10 14:00:00,55.59,55.74,55.55,55.67,17620.0,51.5772,51.7164,51.5401,51.6514,17620.0
2023-05-10 14:30:00,55.7,55.83,55.67,55.71,17380.0,51.6792,51.7999,51.6514,51.6885,17380.0
2023-05-10 15:00:00,55.7,55.92,55.66,55.86,46961.0,51.6792,51.8834,51.6421,51.8277,46961.0
2023-05-10 15:30:00,55.86,56.01,55.7,55.82,97640.0,51.8277,51.9669,51.6792,51.7906,97640.0
2023-05-11 09:30:00,55.36,55.7,55.02,55.24,41507.0,51.3638,51.6792,51.0483,51.2524,41507.0
2023-05-11 10:00:00,55.14,55.5,55.07,55.44,21567.0,51.1597,51.4937,51.0947,51.438,21567.0
2023-05-11 10:30:00,55.44,55.74,55.4,55.55,23007.0,51.438,51.7164,51.4009,51.5401,23007.0
2023-05-11 11:00:00,55.59,55.61,55.36,55.44,19805.0,51.5772,51.5957,51.3638,51.438,19805.0
2023-05-11 11:30:00,55.42,55.7,55.42,55.7,27553.0,51.4195,51.6792,51.4195,51.6792,27553.0
2023-05-11 12:00:00,55.7,55.92,55.64,55.81,17860.0,51.6792,51.8834,51.6236,51.7813,17860.0
2023-05-11 12:30:00,55.87,55.87,55.71,55.75,14908.0,51.837,51.837,51.6885,51.7256,14908.0
2023-05-11 13:00:00,55.74,55.76,55.5,55.53,27405.0,51.7164,51.7349,51.4937,51.5215,27405.0
2023-05-11 13:30:00,55.54,55.58,55.19,55.27,34376.0,51.5308,51.5679,51.2061,51.2803,34376.0
2023-05-11 14:00:00,55.26,55.37,55.14,55.28,21138.0,51.271,51.3731,51.1597,51.2896,21138.0
2023-05-11 14:30:00,55.28,55.3,55.17,55.25,22321.0,51.2896,51.3081,51.1875,51.2617,22321.0
2023-05-11 15:00:00,55.25,55.27,55.13,55.18,24440.0,51.2617,51.2803,51.1504,51.1968,24440.0
2023-05-11 15:30:00,55.15,55.24,55.07,55.2,116340.0,51.1689,51.2524,51.0947,51.2153,116340.0
2023-05-12 09:30:00,55.29,55.51,55.18,55.25,28100.0,51.2988,51.503,51.1968,51.2617,28100.0
2023-05-12 10:00:00,55.15,55.26,55.04,55.05,16648.0,51.1689,51.271,51.0669,51.0762,16648.0
2023-05-12 10:30:00,55.06,55.06,54.86,54.92,33108.0,51.0854,51.0854,50.8999,50.9555,33108.0
2023-05-12 11:00:00,54.94,54.96,54.75,54.77,24164.0,50.9741,50.9927,50.7978,50.8164,24164.0
2023-05-12 11:30:00,54.75,54.93,54.74,54.91,23735.0,50.7978,50.9648,50.7885,50.9463,23735.0
2023-05-12 12:00:00,54.91,54.92,54.66,54.69,21189.0,50.9463,50.9555,50.7143,50.7421,21189.0
2023-05-12 12:30:00,54.68,54.73,54.54,54.64,18496.0,50.7329,50.7793,50.603,50.6958,18496.0
2023-05-12 13:00:00,54.64,54.77,54.58,54.72,25397.0,50.6958,50.8164,50.6401,50.77,25397.0
2023-05-12 13:30:00,54.71,54.77,54.43,54.46,24426.0,50.7607,50.8164,50.5009,50.5288,24426.0
2023-05-12 14:00:00,54.43,54.73,54.42,54.69,40308.0,50.5009,50.7793,50.4916,50.7421,40308.0
2023-05-12 14:30:00,54.68,54.78,54.61,54.71,30508.0,50.7329,50.8257,50.6679,50.7607,30508.0
2023-05-12 15:00:00,54.72,54.91,54.7,54.78,44211.0,50.77,50.9463,50.7514,50.8257,44211.0
2023-05-12 15:30:00,54.84,55.1,54.84,55.1,91623.0,50.8813,51.1226,50.8813,51.1226,91623.0
2023-05-15 09:30:00,55.22,55.49,55.13,55.25,76580.0,51.2339,51.4844,51.1504,51.2617,76580.0
2023-05-15 10:00:00,55.33,55.83,55.27,55.75,29191.0,51.336,51.7999,51.2803,51.7256,29191.0
2023-05-15 10:30:00,55.76,55.86,55.6,55.64,25149.0,51.7349,51.8277,51.5865,51.6236,25149.0
2023-05-15 11:00:00,55.61,55.67,55.53,55.54,23334.0,51.5957,51.6514,51.5215,51.5308,23334.0
2023-05-15 11:30:00,55.54,55.61,55.44,55.5,20889.0,51.5308,51.5957,51.438,51.4937,20889.0
2023-05-15 12:00:00,55.49,55.51,55.36,55.45,20396.0,51.4844,51.503,51.3638,51.4473,20396.0
2023-05-15 12:30:00,55.46,55.74,55.44,55.74,13671.0,51.4566,51.7164,51.438,51.7164,13671.0
2023-05-15 13:00:00,55.74,55.83,55.64,55.65,23176.0,51.7164,51.7999,51.6236,51.6329,23176.0
2023-05-15 13:30:00,55.63,55.65,55.52,55.59,22343.0,51.6143,51.6329,51.5122,51.5772,22343.0
2023-05-15 14:00:00,55.63,55.68,55.53,55.55,27180.0,51.6143,51.6607,51.5215,51.5401,27180.0
2023-05-15 14:30:00,55.57,55.68,55.53,55.57,17693.0,51.5586,51.6607,51.5215,51.5586,17693.0
2023-05-15 15:00:00,55.55,55.65,55.53,55.59,22208.0,51.5401,51.6329,51.5215,51.5772,22208.0
2023-05-15 15:30:00,55.6,55.71,55.53,55.67,97674.0,51.5865,51.6885,51.5215,51.6514,97674.0
2023-05-16 09:30:00,55.83,55.97,55.41,55.46,54154.0,51.7999,51.9298,51.4102,51.4566,54154.0
2023-05-16 10:00:00,55.44,55.56,55.24,55.3,25006.0,51.438,51.5493,51.2524,51.3081,25006.0
2023-05-16 10:30:00,55.36,55.4,55.11,55.22,32740.0,51.3638,51.4009,51.1318,51.2339,32740.0
2023-05-16 11:00:00,55.21,55.26,54.94,54.98,14430.0,51.2246,51.271,50.9741,51.0112,14430.0
2023-05-16 11:30:00,54.99,55.01,54.79,54.88,21080.0,51.0205,51.0391,50.8349,50.9184,21080.0
2023-05-16 12:00:00,54.88,54.92,54.6,54.64,24692.0,50.9184,50.9555,50.6586,50.6958,24692.0
2023-05-16 12:30:00,54.65,54.71,54.56,54.59,15381.0,50.705,50.7607,50.6215,50.6494,15381.0
2023-05-16 13:00:00,54.61,54.76,54.61,54.65,13992.0,50.6679,50.8071,50.6679,50.705,13992.0
2023-05-16 13:30:00,54.63,54.68,54.46,54.67,18188.0,50.6865,50.7329,50.5288,50.7236,18188.0
2023-05-16 14:00:00,54.67,54.68,54.61,54.62,12950.0,50.7236,50.7329,50.6679,50.6772,12950.0
2023-05-16 14:30:00,54.63,54.66,54.54,54.66,15750.0,50.6865,50.7143,50.603,50.7143,15750.0
2023-05-16 15:00:00,54.67,54.75,54.6,54.69,27883.0,50.7236,50.7978,50.6586,50.7421,27883.0
2023-05-16 15:30:00,54.71,54.74,54.33,54.38,104951.0,50.7607,50.7885,50.4081,50.4545,104951.0
2023-05-17 09:30:00,54.66,54.76,54.33,54.33,22631.0,50.7143,50.8071,50.4081,50.4081,22631.0
2023-05-17 10:00:00,54.32,54.96,54.31,54.91,28547.0,50.3989,50.9927,50.3896,50.9463,28547.0
2023-05-17 10:30:00,54.91,54.97,54.85,54.88,14515.0,50.9463,51.0019,50.8906,50.9184,14515.0
2023-05-17 11:00:00,54.91,55.11,54.84,55.03,35146.0,50.9463,51.1318,50.8813,51.0576,35146.0
2023-05-17 11:30:00,55.02,55.19,55.02,55.15,15250.0,51.0483,51.2061,51.0483,51.1689,15250.0
2023-05-17 12:00:00,55.17,55.22,55.12,55.16,29525.0,51.1875,51.2339,51.1411,51.1782,29525.0
2023-05-17 12:30:00,55.16,55.38,55.09,55.35,25196.0,51.1782,51.3823,51.1133,51.3545,25196.0
2023-05-17 13:00:00,55.37,55.41,55.24,55.32,12245.0,51.3731,51.4102,51.2524,51.3267,12245.0
2023-05-17 13:30:00,55.34,55.38,55.2,55.26,16346.0,51.3452,51.3823,51.2153,51.271,16346.0
2023-05-17 14:00:00,55.25,55.27,55.01,55.08,17927.0,51.2617,51.2803,51.0391,51.104,17927.0
2023-05-17 14:30:00,55.1,55.15,55.04,55.05,22156.0,51.1226,51.1689,51.0669,51.0762,22156.0
2023-05-17 15:00:00,55.06,55.15,54.96,55.0,27517.0,51.0854,51.1689,50.9927,51.0298,27517.0
2023-05-17 15:30:00,55.02,55.27,55.01,55.27,100248.0,51.0483,51.2803,51.0391,51.2803,100248.0
2023-05-18 09:30:00,54.8,54.85,54.46,54.7,42950.0,50.8442,50.8906,50.5288,50.7514,42950.0
2023-05-18 10:00:00,54.74,55.16,54.73,55.07,24368.0,50.7885,51.1782,50.7793,51.0947,24368.0
2023-05-18 10:30:00,55.03,55.19,55.03,55.09,9226.0,51.0576,51.2061,51.0576,51.1133,9226.0
2023-05-18 11:00:00,55.12,55.21,55.02,55.08,10875.0,51.1411,51.2246,51.0483,51.104,10875.0
2023-05-18 11:30:00,55.1,55.3,55.04,55.08,11918.0,51.1226,51.3081,51.0669,51.104,11918.0
2023-05-18 12:00:00,55.07,55.13,54.85,54.85,37216.0,51.0947,51.1504,50.8906,50.8906,37216.0
2023-05-18 12:30:00,54.76,54.78,54.59,54.64,18790.0,50.8071,50.8257,50.6494,50.6958,18790.0
2023-05-18 13:00:00,54.67,54.73,54.55,54.56,24510.0,50.7236,50.7793,50.6123,50.6215,24510.0
2023-05-18 13:30:00,54.55,54.63,54.4,54.44,16835.0,50.6123,50.6865,50.4731,50.5102,16835.0
2023-05-18 14:00:00,54.47,54.67,54.43,54.65,10345.0,50.538,50.7236,50.5009,50.705,10345.0
2023-05-18 14:30:00,54.69,54.73,54.6,54.73,19777.0,50.7421,50.7793,50.6586,50.7793,19777.0
2023-05-18 15:00:00,54.76,54.81,54.69,54.8,20916.0,50.8071,50.8535,50.7421,50.8442,20916.0
2023-05-18 15:30:00,54.81,55.26,54.81,55.17,74574.0,50.8535,51.271,50.8535,51.1875,74574.0
2023-05-19 09:30:00,55.43,55.82,55.41,55.65,69066.0,51.4287,51.7906,51.4102,51.6329,69066.0
2023-05-19 10:00:00,55.65,55.85,55.61,55.69,24614.0,51.6329,51.8184,51.5957,51.67,24614.0
2023-05-19 10:30:00,55.65,55.65,55.33,55.55,26461.0,51.6329,51.6329,51.336,51.5401,26461.0
2023-05-19 11:00:00,55.61,55.64,55.16,55.16,25548.0,51.5957,51.6236,51.1782,51.1782,25548.0
2023-05-19 11:30:00,55.1,55.1,54.81,55.05,22470.0,51.1226,51.1226,50.8535,51.0762,22470.0
2023-05-19 12:00:00,55.03,55.11,54.98,55.03,25169.0,51.0576,51.1318,51.0112,51.0576,25169.0
2023-05-19 12:30:00,55.0,55.12,54.94,55.08,16685.0,51.0298,51.1411,50.9741,51.104,16685.0
2023-05-19 13:00:00,55.09,55.26,55.08,55.23,21174.0,51.1133,51.271,51.104,51.2432,21174.0
2023-05-19 13:30:00,55.24,55.25,55.11,55.11,19647.0,51.2524,51.2617,51.1318,51.1318,19647.0
2023-05-19 14:00:00,55.13,55.28,55.08,55.19,25898.0,51.1504,51.2896,51.104,51.2061,25898.0
2023-05-19 14:30:00,55.23,55.39,55.16,55.39,40336.0,51.2432,51.3916,51.1782,51.3916,40336.0
2023-05-19 15:00:00,55.39,55.48,55.33,55.35,21163.0,51.3916,51.4751,51.336,51.3545,21163.0
2023-05-19 15:30:00,55.35,55.44,55.3,55.36,65887.0,51.3545,51.438,51.3081,51.3638,65887.0
2023-05-22 09:30:00,55.38,55.91,55.38,55.43,59786.0,51.3823,51.8741,51.3823,51.4287,59786.0
2023-05-22 10:00:00,55.43,55.59,55.26,55.51,19236.0,51.4287,51.5772,51.271,51.503,19236.0
2023-05-22 10:30:00,55.46,55.5,55.01,55.17,24245.0,51.4566,51.4937,51.0391,51.1875,24245.0
2023-05-22 11:00:00,55.22,55.33,55.2,55.29,17334.0,51.2339,51.336,51.2153,51.2988,17334.0
2023-05-22 11:30:00,55.28,55.5,55.25,55.45,17265.0,51.2896,51.4937,51.2617,51.4473,17265.0
2023-05-22 12:00:00,55.45,55.54,55.36,55.48,20351.0,51.4473,51.5308,51.3638,51.4751,20351.0
2023-05-22 12:30:00,55.45,55.5,55.21,55.36,48465.0,51.4473,51.4937,51.2246,51.3638,48465.0
2023-05-22 13:00:00,55.37,55.41,55.2,55.26,22950.0,51.3731,51.4102,51.2153,51.271,22950.0
2023-05-22 13:30:00,55.27,55.45,55.26,55.35,28142.0,51.2803,51.4473,51.271,51.3545,28142.0
2023-05-22 14:00:00,55.34,55.44,55.32,55.44,18648.0,51.3452,51.438,51.3267,51.438,18648.0
2023-05-22 14:30:00,55.44,55.52,55.34,55.44,27099.0,51.438,51.5122,51.3452,51.438,27099.0
2023-05-22 15:00:00,55.44,55.48,55.21,55.3,36035.0,51.438,51.4751,51.2246,51.3081,36035.0
2023-05-22 15:30:00,55.28,55.28,55.01,55.04,102095.0,51.2896,51.2896,51.0391,51.0669,102095.0
2023-05-23 09:30:00,54.74,54.92,54.35,54.85,48727.0,50.7885,50.9555,50.4267,50.8906,48727.0
2023-05-23 10:00:00,54.92,54.92,54.67,54.74,21367.0,50.9555,50.9555,50.7236,50.7885,21367.0
2023-05-23 10:30:00,54.73,54.83,54.69,54.73,40853.0,50.7793,50.872,50.7421,50.7793,40853.0
2023-05-23 11:00:00,54.75,54.81,54.72,54.77,36871.0,50.7978,50.8535,50.77,50.8164,36871.0
2023-05-23 11:30:00,54.75,54.88,54.68,54.82,89259.0,50.7978,50.9184,50.7329,50.8628,89259.0
2023-05-23 12:00:00,54.83,54.86,54.68,54.7,70598.0,50.872,50.8999,50.7329,50.7514,70598.0
2023-05-23 12:30:00,54.69,54.75,54.53,54.66,62143.0,50.7421,50.7978,50.5937,50.7143,62143.0
2023-05-23 13:00:00,54.66,54.78,54.63,54.68,36435.0,50.7143,50.8257,50.6865,50.7329,36435.0
2023-05-23 13:30:00,54.65,54.9,54.61,54.78,52624.0,50.705,50.937,50.6679,50.8257,52624.0
2023-05-23 14:00:00,54.76,54.84,54.65,54.71,47855.0,50.8071,50.8813,50.705,50.7607,47855.0
2023-05-23 14:30:00,54.69,54.79,54.59,54.69,45286.0,50.7421,50.8349,50.6494,50.7421,45286.0
2023-05-23 15:00:00,54.68,54.79,54.61,54.72,44189.0,50.7329,50.8349,50.6679,50.77,44189.0
2023-05-23 15:30:00,54.73,54.81,54.66,54.69,262917.0,50.7793,50.8535,50.7143,50.7421,262917.0
2023-05-24 09:30:00,54.61,54.61,54.28,54.34,40607.0,50.6679,50.6679,50.3617,50.4174,40607.0
2023-05-24 10:00:00,54.34,54.53,54.34,54.48,22819.0,50.4174,50.5937,50.4174,50.5473,22819.0
2023-05-24 10:30:00,54.48,54.5,54.16,54.18,37142.0,50.5473,50.5659,50.2504,50.269,37142.0
2023-05-24 11:00:00,54.2,54.26,54.03,54.07,37800.0,50.2875,50.3432,50.1298,50.1669,37800.0
2023-05-24 11:30:00,54.07,54.09,53.51,53.52,30836.0,50.1669,50.1855,49.6473,49.6566,30836.0
2023-05-24 12:00:00,53.57,53.63,53.4,53.41,32488.0,49.703,49.7587,49.5453,49.5545,32488.0
2023-05-24 12:30:00,53.42,53.68,53.42,53.68,18662.0,49.5638,49.8051,49.5638,49.8051,18662.0
2023-05-24 13:00:00,53.66,53.77,53.65,53.74,26956.0,49.7865,49.8886,49.7772,49.8607,26956.0
2023-05-24 13:30:00,53.74,53.79,53.68,53.73,19881.0,49.8607,49.9071,49.8051,49.8514,19881.0
2023-05-24 14:00:00,53.74,53.8,53.66,53.69,38945.0,49.8607,49.9164,49.7865,49.8143,38945.0
2023-05-24 14:30:00,53.66,53.76,53.61,53.63,38516.0,49.7865,49.8793,49.7401,49.7587,38516.0
2023-05-24 15:00:00,53.65,53.89,53.58,53.76,40949.0,49.7772,49.9999,49.7123,49.8793,40949.0
2023-05-24 15:30:00,53.77,53.92,53.41,53.46,142345.0,49.8886,50.0277,49.5545,49.6009,142345.0
2023-05-25 09:30:00,53.72,53.89,53.47,53.74,47662.0,49.8422,49.9999,49.6102,49.8607,47662.0
2023-05-25 10:00:00,53.78,53.95,53.44,53.49,25910.0,49.8978,50.0556,49.5824,49.6288,25910.0
2023-05-25 10:30:00,53.47,53.47,53.21,53.3,25350.0,49.6102,49.6102,49.369,49.4525,25350.0
2023-05-25 11:00:00,53.33,53.5,53.22,53.26,24327.0,49.4803,49.6381,49.3783,49.4154,24327.0
2023-05-25 11:30:00,53.34,53.49,53.16,53.49,16706.0,49.4896,49.6288,49.3226,49.6288,16706.0
2023-05-25 12:00:00,53.5,53.67,53.46,53.49,20398.0,49.6381,49.7958,49.6009,49.6288,20398.0
2023-05-25 12:30:00,53.48,53.71,53.34,53.55,18225.0,49.6195,49.8329,49.4896,49.6844,18225.0
2023-05-25 13:00:00,53.54,54.05,53.5,54.04,48686.0,49.6752,50.1483,49.6381,50.1391,48686.0
2023-05-25 13:30:00,54.06,54.08,53.77,53.79,32178.0,50.1576,50.1762,49.8886,49.9071,32178.0
2023-05-25 14:00:00,53.83,54.01,53.76,53.8,16164.0,49.9442,50.1112,49.8793,49.9164,16164.0
2023-05-25 14:30:00,53.77,53.78,53.51,53.59,72789.0,49.8886,49.8978,49.6473,49.7216,72789.0
2023-05-25 15:00:00,53.61,53.88,53.54,53.86,25939.0,49.7401,49.9906,49.6752,49.9721,25939.0
2023-05-25 15:30:00,53.83,53.92,53.59,53.72,169474.0,49.9442,50.0277,49.7216,49.8422,169474.0
2023-05-26 09:30:00,53.93,53.97,53.65,53.65,37361.0,50.037,50.0741,49.7772,49.7772,37361.0
2023-05-26 10:00:00,53.71,53.84,53.66,53.81,31199.0,49.8329,49.9535,49.7865,49.9257,31199.0
2023-05-26 10:30:00,53.8,53.93,53.78,53.82,37899.0,49.9164,50.037,49.8978,49.935,37899.0
2023-05-26 11:00:00,53.83,53.85,53.54,53.58,30563.0,49.9442,49.9628,49.6752,49.7123,30563.0
2023-05-26 11:30:00,53.58,53.76,53.54,53.62,108395.0,49.7123,49.8793,49.6752,49.7494,108395.0
2023-05-26 12:00:00,53.64,53.84,53.63,53.82,63047.0,49.7679,49.9535,49.7587,49.935,63047.0
2023-05-26 12:30:00,53.82,53.83,53.66,53.7,34377.0,49.935,49.9442,49.7865,49.8236,34377.0
2023-05-26 13:00:00,53.7,53.79,53.65,53.68,32923.0,49.8236,49.9071,49.7772,49.8051,32923.0
2023-05-26 13:30:00,53.69,53.79,53.65,53.73,26796.0,49.8143,49.9071,49.7772,49.8514,26796.0
2023-05-26 14:00:00,53.73,53.74,53.63,53.74,72105.0,49.8514,49.8607,49.7587,49.8607,72105.0
2023-05-26 14:30:00,53.74,53.93,53.74,53.79,120768.0,49.8607,50.037,49.8607,49.9071,120768.0
2023-05-26 15:00:00,53.79,53.8,53.66,53.71,53348.0,49.9071,49.9164,49.7865,49.8329,53348.0
2023-05-26 15:30:00,53.68,53.75,53.56,53.57,182957.0,49.8051,49.87,49.6937,49.703,182957.0
2023-05-30 09:30:00,53.75,53.87,53.56,53.69,79344.0,49.87,49.9813,49.6937,49.8143,79344.0
2023-05-30 10:00:00,53.74,53.86,53.66,53.67,50092.0,49.8607,49.9721,49.7865,49.7958,50092.0
2023-05-30 10:30:00,53.72,53.78,53.54,53.58,22790.0,49.8422,49.8978,49.6752,49.7123,22790.0
2023-05-30 11:00:00,53.57,53.74,53.49,53.6,23478.0,49.703,49.8607,49.6288,49.7308,23478.0
2023-05-30 11:30:00,53.6,53.61,53.48,53.49,44366.0,49.7308,49.7401,49.6195,49.6288,44366.0
2023-05-30 12:00:00,53.5,53.65,53.43,53.55,35098.0,49.6381,49.7772,49.5731,49.6844,35098.0
2023-05-30 12:30:00,53.54,53.6,53.46,53.55,24690.0,49.6752,49.7308,49.6009,49.6844,24690.0
2023-05-30 13:00:00,53.54,53.58,53.42,53.43,24444.0,49.6752,49.7123,49.5638,49.5731,24444.0
2023-05-30 13:30:00,53.42,53.55,53.4,53.48,44072.0,49.5638,49.6844,49.5453,49.6195,44072.0
2023-05-30 14:00:00,53.5,53.66,53.45,53.63,34674.0,49.6381,49.7865,49.5917,49.7587,34674.0
2023-05-30 14:30:00,53.64,53.7,53.53,53.55,37265.0,49.7679,49.8236,49.6659,49.6844,37265.0
2023-05-30 15:00:00,53.57,53.63,53.45,53.61,41594.0,49.703,49.7587,49.5917,49.7401,41594.0
2023-05-30 15:30:00,53.61,53.65,53.37,53.4,308908.0,49.7401,49.7772,49.5174,49.5453,308908.0
2023-05-31 09:30:00,53.48,53.57,53.38,53.44,57937.0,49.6195,49.703,49.5267,49.5824,57937.0
2023-05-31 10:00:00,53.44,53.49,52.88,52.92,62521.0,49.5824,49.6288,49.0628,49.0999,62521.0
2023-05-31 10:30:00,52.92,53.09,52.89,53.06,59948.0,49.0999,49.2576,49.0721,49.2298,59948.0
2023-05-31 11:00:00,53.04,53.17,53.01,53.01,52134.0,49.2113,49.3319,49.1834,49.1834,52134.0
2023-05-31 11:30:00,53.03,53.18,53.01,53.09,44385.0,49.202,49.3412,49.1834,49.2576,44385.0
2023-05-31 12:00:00,53.09,53.17,53.03,53.03,49699.0,49.2576,49.3319,49.202,49.202,49699.0
2023-05-31 12:30:00,53.03,53.1,52.97,53.01,69270.0,49.202,49.2669,49.1463,49.1834,69270.0
2023-05-31 13:00:00,52.99,53.11,52.95,53.05,31921.0,49.1649,49.2762,49.1278,49.2205,31921.0
2023-05-31 13:30:00,53.05,53.18,52.98,53.11,82406.0,49.2205,49.3412,49.1556,49.2762,82406.0
2023-05-31 14:00:00,53.11,53.13,53.03,53.08,85563.0,49.2762,49.2948,49.202,49.2484,85563.0
2023-05-31 14:30:00,53.07,53.12,52.88,52.9,49010.0,49.2391,49.2855,49.0628,49.0814,49010.0
2023-05-31 15:00:00,52.94,53.1,52.81,53.09,50319.0,49.1185,49.2669,48.9979,49.2576,50319.0
2023-05-31 15:30:00,53.11,53.67,53.1,53.38,832244.0,49.2762,49.7958,49.2669,49.5267,832244.0
2023-06-01 09:30:00,53.48,53.48,52.84,52.93,31670.0,49.6195,49.6195,49.0257,49.1092,31670.0
2023-06-01 10:00:00,52.93,53.06,52.87,52.97,33076.0,49.1092,49.2298,49.0535,49.1463,33076.0
2023-06-01 10:30:00,52.94,53.1,52.93,53.0,38500.0,49.1185,49.2669,49.1092,49.1741,38500.0
2023-06-01 11:00:00,53.0,53.06,52.96,53.02,84705.0,49.1741,49.2298,49.137,49.1927,84705.0
2023-06-01 11:30:00,53.02,53.21,53.01,53.11,134015.0,49.1927,49.369,49.1834,49.2762,134015.0
2023-06-01 12:00:00,53.11,53.14,53.02,53.12,24976.0,49.2762,49.304,49.1927,49.2855,24976.0
2023-06-01 12:30:00,53.13,53.23,53.05,53.05,59905.0,49.2948,49.3875,49.2205,49.2205,59905.0
2023-06-01 13:00:00,53.05,53.11,53.01,53.06,21457.0,49.2205,49.2762,49.1834,49.2298,21457.0
2023-06-01 13:30:00,53.05,53.14,53.01,53.14,51872.0,49.2205,49.304,49.1834,49.304,51872.0
2023-06-01 14:00:00,53.16,53.16,53.04,53.06,29306.0,49.3226,49.3226,49.2113,49.2298,29306.0
2023-06-01 14:30:00,53.06,53.25,53.06,53.11,39590.0,49.2298,49.4061,49.2298,49.2762,39590.0
2023-06-01 15:00:00,53.11,53.29,53.08,53.13,79509.0,49.2762,49.4432,49.2484,49.2948,79509.0
2023-06-01 15:30:00,53.06,53.2,52.96,53.12,306743.0,49.2298,49.3597,49.137,49.2855,306743.0
2023-06-02 09:30:00,53.67,53.84,53.41,53.47,61869.0,49.7958,49.9535,49.5545,49.6102,61869.0
2023-06-02 10:00:00,53.49,53.82,53.42,53.81,21296.0,49.6288,49.935,49.5638,49.9257,21296.0
2023-06-02 10:30:00,53.82,54.29,53.79,54.18,67692.0,49.935,50.371,49.9071,50.269,67692.0
2023-06-02 11:00:00,54.21,54.54,54.2,54.49,17130.0,50.2968,50.603,50.2875,50.5566,17130.0
2023-06-02 11:30:00,54.48,54.54,54.34,54.54,32341.0,50.5473,50.603,50.4174,50.603,32341.0
2023-06-02 12:00:00,54.56,54.72,54.56,54.66,20953.0,50.6215,50.77,50.6215,50.7143,20953.0
2023-06-02 12:30:00,54.68,54.88,54.61,54.88,23161.0,50.7329,50.9184,50.6679,50.9184,23161.0
2023-06-02 13:00:00,54.9,55.15,54.85,54.94,35731.0,50.937,51.1689,50.8906,50.9741,35731.0
2023-06-02 13:30:00,54.91,55.02,54.83,54.89,26658.0,50.9463,51.0483,50.872,50.9277,26658.0
2023-06-02 14:00:00,54.87,54.9,54.71,54.84,22176.0,50.9092,50.937,50.7607,50.8813,22176.0
2023-06-02 14:30:00,54.82,55.08,54.77,55.06,67696.0,50.8628,51.104,50.8164,51.0854,67696.0
2023-06-02 15:00:00,55.08,55.2,55.02,55.12,57339.0,51.104,51.2153,51.0483,51.1411,57339.0
2023-06-02 15:30:00,55.1,55.31,55.04,55.22,233692.0,51.1226,51.3174,51.0669,51.2339,233692.0
2023-06-05 09:30:00,55.0,55.64,54.98,55.64,55577.0,51.0298,51.6236,51.0112,51.6236,55577.0
2023-06-05 10:00:00,55.66,55.89,54.99,55.19,23907.0,51.6421,51.8555,51.0205,51.2061,23907.0
2023-06-05 10:30:00,55.17,55.53,55.17,55.34,30851.0,51.1875,51.5215,51.1875,51.3452,30851.0
2023-06-05 11:00:00,55.35,55.53,55.35,55.49,31984.0,51.3545,51.5215,51.3545,51.4844,31984.0
2023-06-05 11:30:00,55.49,55.61,55.44,55.55,21494.0,51.4844,51.5957,51.438,51.5401,21494.0
2023-06-05 12:00:00,55.57,55.66,55.44,55.65,16288.0,51.5586,51.6421,51.438,51.6329,16288.0
2023-06-05 12:30:00,55.68,55.7,55.61,55.67,14136.0,51.6607,51.6792,51.5957,51.6514,14136.0
2023-06-05 13:00:00,55.66,55.74,55.55,55.55,15416.0,51.6421,51.7164,51.5401,51.5401,15416.0
2023-06-05 13:30:00,55.54,55.59,55.43,55.57,17130.0,51.5308,51.5772,51.4287,51.5586,17130.0
2023-06-05 14:00:00,55.58,55.63,55.34,55.45,23502.0,51.5679,51.6143,51.3452,51.4473,23502.0
2023-06-05 14:30:00,55.45,55.45,55.23,55.35,26945.0,51.4473,51.4473,51.2432,51.3545,26945.0
2023-06-05 15:00:00,55.35,55.42,55.24,55.36,32000.0,51.3545,51.4195,51.2524,51.3638,32000.0
2023-06-05 15:30:00,55.36,55.6,55.3,55.5,133659.0,51.3638,51.5865,51.3081,51.4937,133659.0
2023-06-06 09:30:00,55.78,55.93,55.59,55.9,37770.0,51.7535,51.8926,51.5772,51.8648,37770.0
2023-06-06 10:00:00,55.9,56.07,55.76,56.06,58124.0,51.8648,52.0225,51.7349,52.0133,58124.0
2023-06-06 10:30:00,56.09,56.24,55.73,55.79,55673.0,52.0411,52.1803,51.7071,51.7627,55673.0
2023-06-06 11:00:00,55.8,55.89,55.56,55.76,48607.0,51.772,51.8555,51.5493,51.7349,48607.0
2023-06-06 11:30:00,55.81,55.83,55.48,55.55,28626.0,51.7813,51.7999,51.4751,51.5401,28626.0
2023-06-06 12:00:00,55.56,55.62,55.41,55.57,11638.0,51.5493,51.605,51.4102,51.5586,11638.0
2023-06-06 12:30:00,55.57,55.58,55.47,55.56,10711.0,51.5586,51.5679,51.4658,51.5493,10711.0
2023-06-06 13:00:00,55.54,55.57,55.47,55.47,11444.0,51.5308,51.5586,51.4658,51.4658,11444.0
2023-06-06 13:30:00,55.46,55.48,55.29,55.34,14440.0,51.4566,51.4751,51.2988,51.3452,14440.0
2023-06-06 14:00:00,55.34,55.41,55.24,55.41,21605.0,51.3452,51.4102,51.2524,51.4102,21605.0
2023-06-06 14:30:00,55.41,55.55,55.41,55.51,26948.0,51.4102,51.5401,51.4102,51.503,26948.0
2023-06-06 15:00:00,55.53,55.58,55.48,55.55,29976.0,51.5215,51.5679,51.4751,51.5401,29976.0
2023-06-06 15:30:00,55.57,55.76,55.49,55.7,134602.0,51.5586,51.7349,51.4844,51.6792,134602.0
2023-06-07 09:30:00,55.83,55.85,55.46,55.82,66876.0,51.7999,51.8184,51.4566,51.7906,66876.0
2023-06-07 10:00:00,55.8,55.86,55.56,55.75,18919.0,51.772,51.8277,51.5493,51.7256,18919.0
2023-06-07 10:30:00,55.79,55.92,55.72,55.87,20836.0,51.7627,51.8834,51.6978,51.837,20836.0
2023-06-07 11:00:00,55.9,56.15,55.85,56.08,31206.0,51.8648,52.0968,51.8184,52.0318,31206.0
2023-06-07 11:30:00,56.09,56.14,55.87,55.89,14398.0,52.0411,52.0875,51.837,51.8555,14398.0
2023-06-07 12:00:00,55.89,55.97,55.75,55.9,24714.0,51.8555,51.9298,51.7256,51.8648,24714.0
2023-06-07 12:30:00,55.92,55.99,55.87,55.92,12478.0,51.8834,51.9483,51.837,51.8834,12478.0
2023-06-07 13:00:00,55.94,56.08,55.88,55.97,22512.0,51.9019,52.0318,51.8462,51.9298,22512.0
2023-06-07 13:30:00,55.96,56.12,55.96,56.06,27628.0,51.9205,52.0689,51.9205,52.0133,27628.0
2023-06-07 14:00:00,56.06,56.29,55.99,56.07,51604.0,52.0133,52.2267,51.9483,52.0225,51604.0
2023-06-07 14:30:00,56.09,56.17,55.99,56.13,28373.0,52.0411,52.1153,51.9483,52.0782,28373.0
2023-06-07 15:00:00,56.12,56.32,56.09,56.28,38828.0,52.0689,52.2545,52.0411,52.2174,38828.0
2023-06-07 15:30:00,56.25,56.48,56.25,56.36,112719.0,52.1895,52.4029,52.1895,52.2916,112719.0
2023-06-08 09:30:00,56.13,56.13,55.25,55.47,69282.0,52.0782,52.0782,51.2617,51.4658,69282.0
2023-06-08 10:00:00,55.48,55.59,55.32,55.57,25684.0,51.4751,51.5772,51.3267,51.5586,25684.0
2023-06-08 10:30:00,55.62,55.83,55.54,55.78,30510.0,51.605,51.7999,51.5308,51.7535,30510.0
2023-06-08 11:00:00,55.8,55.84,55.54,55.68,27878.0,51.772,51.8091,51.5308,51.6607,27878.0
2023-06-08 11:30:00,55.68,55.7,55.48,55.5,10635.0,51.6607,51.6792,51.4751,51.4937,10635.0
2023-06-08 12:00:00,55.49,55.67,55.49,55.67,14354.0,51.4844,51.6514,51.4844,51.6514,14354.0
2023-06-08 12:30:00,55.66,55.72,55.55,55.55,9808.0,51.6421,51.6978,51.5401,51.5401,9808.0
2023-06-08 13:00:00,55.57,55.61,55.44,55.57,18223.0,51.5586,51.5957,51.438,51.5586,18223.0
2023-06-08 13:30:00,55.59,55.63,55.44,55.5,22427.0,51.5772,51.6143,51.438,51.4937,22427.0
2023-06-08 14:00:00,55.52,55.55,55.41,55.55,34034.0,51.5122,51.5401,51.4102,51.5401,34034.0
2023-06-08 14:30:00,55.57,55.61,55.51,55.51,28665.0,51.5586,51.5957,51.503,51.503,28665.0
2023-06-08 15:00:00,55.51,55.69,55.47,55.68,47481.0,51.503,51.67,51.4658,51.6607,47481.0
2023-06-08 15:30:00,55.67,55.84,55.62,55.83,174493.0,51.6514,51.8091,51.605,51.7999,174493.0
2023-06-09 09:30:00,55.9,55.9,55.72,55.81,32204.0,51.8648,51.8648,51.6978,51.7813,32204.0
2023-06-09 10:00:00,55.84,55.94,55.76,55.84,37276.0,51.8091,51.9019,51.7349,51.8091,37276.0
2023-06-09 10:30:00,55.84,55.95,55.82,55.84,57525.0,51.8091,51.9112,51.7906,51.8091,57525.0
2023-06-09 11:00:00,55.86,55.88,55.53,55.57,30230.0,51.8277,51.8462,51.5215,51.5586,30230.0
2023-06-09 11:30:00,55.55,55.78,55.49,55.62,147265.0,51.5401,51.7535,51.4844,51.605,147265.0
2023-06-09 12:00:00,55.64,55.77,55.61,55.7,29019.0,51.6236,51.7442,51.5957,51.6792,29019.0
2023-06-09 12:30:00,55.7,55.73,55.62,55.65,20997.0,51.6792,51.7071,51.605,51.6329,20997.0
2023-06-09 13:00:00,55.64,55.69,55.6,55.66,25957.0,51.6236,51.67,51.5865,51.6421,25957.0
2023-06-09 13:30:00,55.66,55.89,55.56,55.87,75111.0,51.6421,51.8555,51.5493,51.837,75111.0
2023-06-09 14:00:00,55.89,56.13,55.85,56.05,25549.0,51.8555,52.0782,51.8184,52.004,25549.0
2023-06-09 14:30:00,56.06,56.15,56.0,56.12,32435.0,52.0133,52.0968,51.9576,52.0689,32435.0
2023-06-09 15:00:00,56.13,56.18,55.83,55.85,80544.0,52.0782,52.1246,51.7999,51.8184,80544.0
2023-06-09 15:30:00,55.84,56.12,55.82,56.04,198570.0,51.8091,52.0689,51.7906,51.9947,198570.0
2023-06-12 09:30:00,56.2,56.22,55.82,55.98,58569.0,52.1431,52.1617,51.7906,51.939,58569.0
2023-06-12 10:00:00,55.98,56.14,55.81,55.88,32675.0,51.939,52.0875,51.7813,51.8462,32675.0
2023-06-12 10:30:00,55.87,55.88,55.62,55.83,32460.0,51.837,51.8462,51.605,51.7999,32460.0
2023-06-12 11:00:00,55.84,56.19,55.84,56.17,36704.0,51.8091,52.1339,51.8091,52.1153,36704.0
2023-06-12 11:30:00,56.18,56.21,55.96,55.97,43698.0,52.1246,52.1524,51.9205,51.9298,43698.0
2023-06-12 12:00:00,55.94,56.0,55.83,55.95,21048.0,51.9019,51.9576,51.7999,51.9112,21048.0
2023-06-12 12:30:00,55.95,56.19,55.95,56.17,31159.0,51.9112,52.1339,51.9112,52.1153,31159.0
2023-06-12 13:00:00,56.18,56.19,56.05,56.13,29415.0,52.1246,52.1339,52.004,52.0782,29415.0
2023-06-12 13:30:00,56.12,56.15,55.92,55.97,26526.0,52.0689,52.0968,51.8834,51.9298,26526.0
2023-06-12 14:00:00,55.99,55.99,55.69,55.71,56744.0,51.9483,51.9483,51.67,51.6885,56744.0
2023-06-12 14:30:00,55.73,55.98,55.72,55.97,25722.0,51.7071,51.939,51.6978,51.9298,25722.0
2023-06-12 15:00:00,55.99,56.21,55.93,56.2,44735.0,51.9483,52.1524,51.8926,52.1431,44735.0
2023-06-12 15:30:00,56.2,56.37,56.14,56.37,183857.0,52.1431,52.3009,52.0875,52.3009,183857.0
2023-06-13 09:30:00,56.27,56.8,56.21,56.51,59844.0,52.2081,52.6998,52.1524,52.4308,59844.0
2023-06-13 10:00:00,56.51,56.75,56.41,56.62,24629.0,52.4308,52.6534,52.338,52.5328,24629.0
2023-06-13 10:30:00,56.65,56.66,56.49,56.59,22954.0,52.5607,52.5699,52.4122,52.505,22954.0
2023-06-13 11:00:00,56.57,56.71,56.45,56.69,24577.0,52.4864,52.6163,52.3751,52.5978,24577.0
2023-06-13 11:30:00,56.71,56.72,56.43,56.45,34348.0,52.6163,52.6256,52.3565,52.3751,34348.0
2023-06-13 12:00:00,56.44,56.54,56.33,56.51,24695.0,52.3658,52.4586,52.2638,52.4308,24695.0
2023-06-13 12:30:00,56.51,56.58,56.49,56.57,15143.0,52.4308,52.4957,52.4122,52.4864,15143.0
2023-06-13 13:00:00,56.57,56.72,56.56,56.72,14509.0,52.4864,52.6256,52.4772,52.6256,14509.0
2023-06-13 13:30:00,56.71,56.73,56.62,56.66,15626.0,52.6163,52.6349,52.5328,52.5699,15626.0
2023-06-13 14:00:00,56.65,56.73,56.6,56.64,23550.0,52.5607,52.6349,52.5143,52.5514,23550.0
2023-06-13 14:30:00,56.64,56.68,56.4,56.6,83305.0,52.5514,52.5885,52.3287,52.5143,83305.0
2023-06-13 15:00:00,56.58,56.65,56.49,56.51,56593.0,52.4957,52.5607,52.4122,52.4308,56593.0
2023-06-13 15:30:00,56.51,56.54,56.25,56.41,155581.0,52.4308,52.4586,52.1895,52.338,155581.0
2023-06-14 09:30:00,56.1,56.29,55.93,56.14,41206.0,52.6179,52.7962,52.4585,52.6555,41206.0
2023-06-14 10:00:00,56.14,56.21,55.99,56.11,30686.0,52.6555,52.7211,52.5148,52.6273,30686.0
2023-06-14 10:30:00,56.12,56.55,56.12,56.55,22324.0,52.6367,53.04,52.6367,53.04,22324.0
2023-06-14 11:00:00,56.51,56.85,56.5,56.69,27279.0,53.0025,53.3214,52.9931,53.1713,27279.0
2023-06-14 11:30:00,56.7,56.71,56.55,56.57,14608.0,53.1807,53.1901,53.04,53.0588,14608.0
2023-06-14 12:00:00,56.59,56.67,56.52,56.64,15105.0,53.0775,53.1526,53.0119,53.1244,15105.0
2023-06-14 12:30:00,56.64,56.66,56.52,56.56,16218.0,53.1244,53.1432,53.0119,53.0494,16218.0
2023-06-14 13:00:00,56.58,56.61,56.5,56.57,20016.0,53.0682,53.0963,52.9931,53.0588,20016.0
2023-06-14 13:30:00,56.57,56.61,56.49,56.55,17269.0,53.0588,53.0963,52.9837,53.04,17269.0
2023-06-14 14:00:00,56.45,56.47,56.01,56.13,22870.0,52.9462,52.965,52.5335,52.6461,22870.0
2023-06-14 14:30:00,56.11,56.37,56.06,56.34,26300.0,52.6273,52.8712,52.5804,52.8431,26300.0
2023-06-14 15:00:00,56.36,56.62,56.35,56.54,24434.0,52.8618,53.1057,52.8524,53.0306,24434.0
2023-06-14 15:30:00,56.51,56.74,56.43,56.73,155755.0,53.0025,53.2182,52.9275,53.2088,155755.0
2023-06-15 09:30:00,56.17,56.59,55.99,56.5,71191.0,52.6836,53.0775,52.5148,52.9931,71191.0
2023-06-15 10:00:00,56.48,56.62,56.3,56.61,21409.0,52.9744,53.1057,52.8055,53.0963,21409.0
2023-06-15 10:30:00,56.6,56.63,56.43,56.54,19636.0,53.0869,53.1151,52.9275,53.0306,19636.0
2023-06-15 11:00:00,56.57,56.72,56.5,56.72,17010.0,53.0588,53.1995,52.9931,53.1995,17010.0
2023-06-15 11:30:00,56.68,56.7,56.54,56.64,22452.0,53.1619,53.1807,53.0306,53.1244,22452.0
2023-06-15 12:00:00,56.63,56.73,56.57,56.62,17288.0,53.1151,53.2088,53.0588,53.1057,17288.0
2023-06-15 12:30:00,56.64,56.73,56.61,56.73,32365.0,53.1244,53.2088,53.0963,53.2088,32365.0
2023-06-15 13:00:00,56.7,56.71,56.61,56.68,12386.0,53.1807,53.1901,53.0963,53.1619,12386.0
2023-06-15 13:30:00,56.72,56.79,56.7,56.73,11790.0,53.1995,53.2651,53.1807,53.2088,11790.0
2023-06-15 14:00:00,56.76,56.77,56.65,56.7,15644.0,53.237,53.2464,53.1338,53.1807,15644.0
2023-06-15 14:30:00,56.72,56.96,56.72,56.92,35722.0,53.1995,53.4246,53.1995,53.3871,35722.0
2023-06-15 15:00:00,56.98,57.05,56.87,56.92,43941.0,53.4433,53.509,53.3402,53.3871,43941.0
2023-06-15 15:30:00,56.93,57.21,56.86,57.16,155411.0,53.3964,53.6591,53.3308,53.6122,155411.0
2023-06-16 09:30:00,57.21,57.53,57.15,57.3,369296.0,53.6591,53.9592,53.6028,53.7435,369296.0
2023-06-16 10:00:00,57.32,57.52,57.29,57.39,33441.0,53.7622,53.9498,53.7341,53.8279,33441.0
2023-06-16 10:30:00,57.37,57.41,57.03,57.03,21671.0,53.8091,53.8466,53.4902,53.4902,21671.0
2023-06-16 11:00:00,57.01,57.01,56.85,56.89,23213.0,53.4715,53.4715,53.3214,53.3589,23213.0
2023-06-16 11:30:00,56.93,56.95,56.8,56.89,18726.0,53.3964,53.4152,53.2745,53.3589,18726.0
2023-06-16 12:00:00,56.9,57.02,56.8,57.02,16600.0,53.3683,53.4808,53.2745,53.4808,16600.0
2023-06-16 12:30:00,57.03,57.11,56.95,56.98,23546.0,53.4902,53.5653,53.4152,53.4433,23546.0
2023-06-16 13:00:00,56.99,56.99,56.74,56.74,13242.0,53.4527,53.4527,53.2182,53.2182,13242.0
2023-06-16 13:30:00,56.75,56.91,56.74,56.9,10348.0,53.2276,53.3777,53.2182,53.3683,10348.0
2023-06-16 14:00:00,56.9,56.92,56.7,56.73,22641.0,53.3683,53.3871,53.1807,53.2088,22641.0
2023-06-16 14:30:00,56.73,56.8,56.66,56.68,21745.0,53.2088,53.2745,53.1432,53.1619,21745.0
2023-06-16 15:00:00,56.67,56.79,56.66,56.79,35002.0,53.1526,53.2651,53.1432,53.2651,35002.0
2023-06-16 15:30:00,56.8,56.96,56.6,56.79,293038.0,53.2745,53.4246,53.0869,53.2651,293038.0
2023-06-20 09:30:00,56.58,56.67,55.68,55.73,53818.0,53.0682,53.1526,52.224,52.2709,53818.0
2023-06-20 10:00:00,55.73,55.99,55.58,55.8,27284.0,52.2709,52.5148,52.1302,52.3366,27284.0
2023-06-20 10:30:00,55.78,55.94,55.76,55.86,17542.0,52.3178,52.4679,52.2991,52.3928,17542.0
2023-06-20 11:00:00,55.9,55.9,55.46,55.51,24120.0,52.4304,52.4304,52.0177,52.0646,24120.0
2023-06-20 11:30:00,55.49,55.64,55.4,55.62,21010.0,52.0458,52.1865,51.9614,52.1677,21010.0
2023-06-20 12:00:00,55.63,55.63,55.39,55.48,18014.0,52.1771,52.1771,51.952,52.0364,18014.0
2023-06-20 12:30:00,55.45,55.55,55.4,55.51,11602.0,52.0083,52.1021,51.9614,52.0646,11602.0
2023-06-20 13:00:00,55.55,55.65,55.47,55.59,18399.0,52.1021,52.1959,52.0271,52.1396,18399.0
2023-06-20 13:30:00,55.59,55.63,55.54,55.59,18522.0,52.1396,52.1771,52.0927,52.1396,18522.0
2023-06-20 14:00:00,55.61,55.66,55.58,55.63,14693.0,52.1584,52.2053,52.1302,52.1771,14693.0
2023-06-20 14:30:00,55.63,55.69,55.57,55.66,17625.0,52.1771,52.2334,52.1208,52.2053,17625.0
2023-06-20 15:00:00,55.65,55.67,55.43,55.46,35795.0,52.1959,52.2146,51.9895,52.0177,35795.0
2023-06-20 15:30:00,55.45,55.53,55.26,55.45,181644.0,52.0083,52.0833,51.8301,52.0083,181644.0
2023-06-21 09:30:00,55.08,55.11,54.79,54.99,37569.0,51.6613,51.6894,51.3893,51.5768,37569.0
2023-06-21 10:00:00,55.06,55.16,54.99,55.09,16136.0,51.6425,51.7363,51.5768,51.6706,16136.0
2023-06-21 10:30:00,55.13,55.23,55.05,55.22,26035.0,51.7082,51.8019,51.6331,51.7926,26035.0
2023-06-21 11:00:00,55.24,55.33,55.12,55.12,30503.0,51.8113,51.8957,51.6988,51.6988,30503.0
2023-06-21 11:30:00,55.13,55.42,55.08,55.42,15342.0,51.7082,51.9802,51.6613,51.9802,15342.0
2023-06-21 12:00:00,55.43,55.51,55.37,55.43,14323.0,51.9895,52.0646,51.9333,51.9895,14323.0
2023-06-21 12:30:00,55.44,55.48,55.13,55.14,17129.0,51.9989,52.0364,51.7082,51.7175,17129.0
2023-06-21 13:00:00,55.14,55.28,55.08,55.19,11637.0,51.7175,51.8488,51.6613,51.7644,11637.0
2023-06-21 13:30:00,55.22,55.33,55.2,55.33,11093.0,51.7926,51.8957,51.7738,51.8957,11093.0
2023-06-21 14:00:00,55.32,55.43,55.29,55.42,14556.0,51.8864,51.9895,51.8582,51.9802,14556.0
2023-06-21 14:30:00,55.44,55.48,55.38,55.41,22091.0,51.9989,52.0364,51.9426,51.9708,22091.0
2023-06-21 15:00:00,55.4,55.44,55.33,55.33,23434.0,51.9614,51.9989,51.8957,51.8957,23434.0
2023-06-21 15:30:00,55.3,55.63,55.17,55.56,120528.0,51.8676,52.1771,51.7457,52.1115,120528.0
2023-06-22 09:30:00,55.69,55.78,54.83,54.97,31683.0,52.2334,52.3178,51.4268,51.5581,31683.0
2023-06-22 10:00:00,54.91,55.13,54.81,55.03,20258.0,51.5018,51.7082,51.408,51.6144,20258.0
2023-06-22 10:30:00,55.02,55.15,54.93,54.94,15135.0,51.605,51.7269,51.5206,51.5299,15135.0
2023-06-22 11:00:00,54.93,55.04,54.91,54.99,18708.0,51.5206,51.6237,51.5018,51.5768,18708.0
2023-06-22 11:30:00,55.0,55.05,54.92,54.98,17966.0,51.5862,51.6331,51.5112,51.5675,17966.0
2023-06-22 12:00:00,54.97,54.98,54.79,54.86,20344.0,51.5581,51.5675,51.3893,51.4549,20344.0
2023-06-22 12:30:00,54.89,54.91,54.82,54.85,14565.0,51.4831,51.5018,51.4174,51.4455,14565.0
2023-06-22 13:00:00,54.86,54.89,54.75,54.86,9477.0,51.4549,51.4831,51.3517,51.4549,9477.0
2023-06-22 13:30:00,54.87,54.99,54.86,54.94,10459.0,51.4643,51.5768,51.4549,51.5299,10459.0
2023-06-22 14:00:00,54.94,55.03,54.92,55.01,16397.0,51.5299,51.6144,51.5112,51.5956,16397.0
2023-06-22 14:30:00,55.04,55.11,54.84,54.9,37669.0,51.6237,51.6894,51.4362,51.4924,37669.0
2023-06-22 15:00:00,54.91,54.95,54.68,54.7,61107.0,51.5018,51.5393,51.2861,51.3048,61107.0
2023-06-22 15:30:00,54.68,54.92,54.63,54.83,189944.0,51.2861,51.5112,51.2392,51.4268,189944.0
2023-06-23 09:30:00,54.49,54.85,54.35,54.69,30943.0,51.1079,51.4455,50.9766,51.2955,30943.0
2023-06-23 10:00:00,54.7,54.88,54.52,54.52,18789.0,51.3048,51.4737,51.136,51.136,18789.0
2023-06-23 10:30:00,54.5,54.62,54.42,54.56,17456.0,51.1173,51.2298,51.0422,51.1735,17456.0
2023-06-23 11:00:00,54.57,54.59,54.31,54.38,17062.0,51.1829,51.2017,50.9391,51.0047,17062.0
2023-06-23 11:30:00,54.38,54.42,54.26,54.37,14922.0,51.0047,51.0422,50.8922,50.9953,14922.0
2023-06-23 12:00:00,54.38,54.48,54.3,54.48,18926.0,51.0047,51.0985,50.9297,51.0985,18926.0
2023-06-23 12:30:00,54.49,54.52,54.28,54.3,33843.0,51.1079,51.136,50.9109,50.9297,33843.0
2023-06-23 13:00:00,54.32,54.32,54.08,54.08,32867.0,50.9484,50.9484,50.7233,50.7233,32867.0
2023-06-23 13:30:00,54.12,54.3,54.12,54.23,23845.0,50.7608,50.9297,50.7608,50.864,23845.0
2023-06-23 14:00:00,54.24,54.26,53.99,53.99,42718.0,50.8734,50.8922,50.6389,50.6389,42718.0
2023-06-23 14:30:00,53.99,54.03,53.8,53.8,42179.0,50.6389,50.6764,50.4607,50.4607,42179.0
2023-06-23 15:00:00,53.79,53.99,53.74,53.76,46874.0,50.4513,50.6389,50.4044,50.4232,46874.0
2023-06-23 15:30:00,53.77,54.01,53.76,53.98,190746.0,50.4326,50.6577,50.4232,50.6295,190746.0
2023-06-26 09:30:00,53.97,54.54,53.97,54.52,32809.0,50.6202,51.1548,50.6202,51.136,32809.0
2023-06-26 10:00:00,54.54,54.78,54.54,54.63,9850.0,51.1548,51.3799,51.1548,51.2392,9850.0
2023-06-26 10:30:00,54.61,54.61,54.41,54.6,10570.0,51.2204,51.2204,51.0328,51.2111,10570.0
2023-06-26 11:00:00,54.6,54.75,54.6,54.69,21617.0,51.2111,51.3517,51.2111,51.2955,21617.0
2023-06-26 11:30:00,54.7,54.82,54.7,54.77,18964.0,51.3048,51.4174,51.3048,51.3705,18964.0
2023-06-26 12:00:00,54.76,54.87,54.72,54.77,23244.0,51.3611,51.4643,51.3236,51.3705,23244.0
2023-06-26 12:30:00,54.78,54.79,54.64,54.77,22886.0,51.3799,51.3893,51.2486,51.3705,22886.0
2023-06-26 13:00:00,54.78,54.87,54.71,54.75,17345.0,51.3799,51.4643,51.3142,51.3517,17345.0
2023-06-26 13:30:00,54.75,54.77,54.66,54.67,26077.0,51.3517,51.3705,51.2673,51.2767,26077.0
2023-06-26 14:00:00,54.68,54.72,54.6,54.71,23048.0,51.2861,51.3236,51.2111,51.3142,23048.0
2023-06-26 14:30:00,54.72,54.74,54.64,54.71,28741.0,51.3236,51.3424,51.2486,51.3142,28741.0
2023-06-26 15:00:00,54.7,54.75,54.67,54.72,36393.0,51.3048,51.3517,51.2767,51.3236,36393.0
2023-06-26 15:30:00,54.73,54.8,54.57,54.63,128797.0,51.333,51.3986,51.1829,51.2392,128797.0
2023-06-27 09:30:00,54.92,54.92,54.62,54.78,56137.0,51.5112,51.5112,51.2298,51.3799,56137.0
2023-06-27 10:00:00,54.8,55.0,54.75,55.0,23304.0,51.3986,51.5862,51.3517,51.5862,23304.0
2023-06-27 10:30:00,54.98,55.35,54.94,55.34,66689.0,51.5675,51.9145,51.5299,51.9051,66689.0
2023-06-27 11:00:00,55.34,55.47,55.23,55.45,34117.0,51.9051,52.0271,51.8019,52.0083,34117.0
2023-06-27 11:30:00,55.42,55.52,55.33,55.38,31857.0,51.9802,52.0739,51.8957,51.9426,31857.0
2023-06-27 12:00:00,55.37,55.39,55.33,55.35,25813.0,51.9333,51.952,51.8957,51.9145,25813.0
2023-06-27 12:30:00,55.34,55.47,55.34,55.37,36197.0,51.9051,52.0271,51.9051,51.9333,36197.0
2023-06-27 13:00:00,55.38,55.71,55.35,55.7,37467.0,51.9426,52.2522,51.9145,52.2428,37467.0
2023-06-27 13:30:00,55.71,55.95,55.71,55.81,25716.0,52.2522,52.4773,52.2522,52.3459,25716.0
2023-06-27 14:00:00,55.8,55.82,55.64,55.64,34011.0,52.3366,52.3553,52.1865,52.1865,34011.0
2023-06-27 14:30:00,55.65,55.85,55.65,55.81,33033.0,52.1959,52.3835,52.1959,52.3459,33033.0
2023-06-27 15:00:00,55.83,55.94,55.76,55.93,28723.0,52.3647,52.4679,52.2991,52.4585,28723.0
2023-06-27 15:30:00,55.94,55.95,55.71,55.73,175074.0,52.4679,52.4773,52.2522,52.2709,175074.0
2023-06-28 09:30:00,55.59,55.59,54.99,55.27,49634.0,52.1396,52.1396,51.5768,51.8395,49634.0
2023-06-28 10:00:00,55.26,55.49,55.11,55.16,26259.0,51.8301,52.0458,51.6894,51.7363,26259.0
2023-06-28 10:30:00,55.16,55.34,55.03,55.16,34344.0,51.7363,51.9051,51.6144,51.7363,34344.0
2023-06-28 11:00:00,55.16,55.54,55.16,55.54,35797.0,51.7363,52.0927,51.7363,52.0927,35797.0
2023-06-28 11:30:00,55.53,55.54,55.28,55.32,28074.0,52.0833,52.0927,51.8488,51.8864,28074.0
2023-06-28 12:00:00,55.32,55.45,55.15,55.33,48743.0,51.8864,52.0083,51.7269,51.8957,48743.0
2023-06-28 12:30:00,55.33,55.33,54.96,55.04,27686.0,51.8957,51.8957,51.5487,51.6237,27686.0
2023-06-28 13:00:00,55.04,55.04,54.91,54.99,17344.0,51.6237,51.6237,51.5018,51.5768,17344.0
2023-06-28 13:30:00,54.97,55.1,54.91,55.1,47607.0,51.5581,51.68,51.5018,51.68,47607.0
2023-06-28 14:00:00,55.08,55.19,55.07,55.15,47768.0,51.6613,51.7644,51.6519,51.7269,47768.0
2023-06-28 14:30:00,55.15,55.17,54.97,55.01,48729.0,51.7269,51.7457,51.5581,51.5956,48729.0
2023-06-28 15:00:00,55.01,55.22,54.99,55.13,50359.0,51.5956,51.7926,51.5768,51.7082,50359.0
2023-06-28 15:30:00,55.12,55.48,55.06,55.48,251145.0,51.6988,52.0364,51.6425,52.0364,251145.0
2023-06-29 09:30:00,55.18,55.34,55.02,55.21,43732.0,51.7551,51.9051,51.605,51.7832,43732.0
2023-06-29 10:00:00,55.23,55.48,55.19,55.43,33275.0,51.8019,52.0364,51.7644,51.9895,33275.0
2023-06-29 10:30:00,55.46,55.61,55.42,55.52,81134.0,52.0177,52.1584,51.9802,52.0739,81134.0
2023-06-29 11:00:00,55.52,55.67,55.52,55.66,44327.0,52.0739,52.2146,52.0739,52.2053,44327.0
2023-06-29 11:30:00,55.67,55.88,55.67,55.7,25981.0,52.2146,52.4116,52.2146,52.2428,25981.0
2023-06-29 12:00:00,55.7,55.95,55.65,55.91,23583.0,52.2428,52.4773,52.1959,52.4397,23583.0
2023-06-29 12:30:00,55.92,56.11,55.9,56.03,33360.0,52.4491,52.6273,52.4304,52.5523,33360.0
2023-06-29 13:00:00,56.05,56.09,55.99,56.09,22994.0,52.5711,52.6086,52.5148,52.6086,22994.0
2023-06-29 13:30:00,56.09,56.1,55.88,55.9,24568.0,52.6086,52.6179,52.4116,52.4304,24568.0
2023-06-29 14:00:00,55.92,55.94,55.77,55.8,39803.0,52.4491,52.4679,52.3084,52.3366,39803.0
2023-06-29 14:30:00,55.81,56.12,55.81,56.12,51362.0,52.3459,52.6367,52.3459,52.6367,51362.0
2023-06-29 15:00:00,56.13,56.19,56.08,56.13,40631.0,52.6461,52.7024,52.5992,52.6461,40631.0
2023-06-29 15:30:00,56.11,56.23,56.03,56.17,222090.0,52.6273,52.7399,52.5523,52.6836,222090.0
2023-06-30 09:30:00,56.74,57.14,56.47,56.91,91565.0,53.2182,53.5934,52.965,53.3777,91565.0
2023-06-30 10:00:00,56.95,57.04,56.49,56.58,85659.0,53.4152,53.4996,52.9837,53.0682,85659.0
2023-06-30 10:30:00,56.68,56.71,56.55,56.58,19347.0,53.1619,53.1901,53.04,53.0682,19347.0
2023-06-30 11:00:00,56.59,56.61,56.35,56.41,68540.0,53.0775,53.0963,52.8524,52.9087,68540.0
2023-06-30 11:30:00,56.4,56.72,56.39,56.67,18867.0,52.8993,53.1995,52.8899,53.1526,18867.0
2023-06-30 12:00:00,56.68,56.68,56.41,56.47,19383.0,53.1619,53.1619,52.9087,52.965,19383.0
2023-06-30 12:30:00,56.48,56.48,56.33,56.38,22504.0,52.9744,52.9744,52.8337,52.8806,22504.0
2023-06-30 13:00:00,56.41,56.52,56.37,56.45,56675.0,52.9087,53.0119,52.8712,52.9462,56675.0
2023-06-30 13:30:00,56.44,56.51,56.2,56.21,19751.0,52.9368,53.0025,52.7117,52.7211,19751.0
2023-06-30 14:00:00,56.21,56.32,56.04,56.15,60042.0,52.7211,52.8243,52.5617,52.6648,60042.0
2023-06-30 14:30:00,56.16,56.36,56.06,56.28,78506.0,52.6742,52.8618,52.5804,52.7868,78506.0
2023-06-30 15:00:00,56.29,56.3,56.13,56.18,148267.0,52.7962,52.8055,52.6461,52.693,148267.0
2023-06-30 15:30:00,56.17,56.88,56.03,56.81,285038.0,52.6836,53.3495,52.5523,53.2839,285038.0
2023-07-03 09:30:00,56.46,57.31,56.28,57.2,91895.0,52.9556,53.7528,52.7868,53.6497,91895.0
2023-07-03 10:00:00,57.08,57.53,57.05,57.42,43622.0,53.5371,53.9592,53.509,53.856,43622.0
2023-07-03 10:30:00,57.43,57.53,57.29,57.39,39304.0,53.8654,53.9592,53.7341,53.8279,39304.0
2023-07-03 11:00:00,57.38,57.42,57.18,57.35,67759.0,53.8185,53.856,53.6309,53.7904,67759.0
2023-07-03 11:30:00,57.33,57.37,57.18,57.37,42760.0,53.7716,53.8091,53.6309,53.8091,42760.0
2023-07-03 12:00:00,57.36,57.38,57.28,57.37,55151.0,53.7997,53.8185,53.7247,53.8091,55151.0
2023-07-03 12:30:00,57.35,57.44,57.21,57.25,99399.0,53.7904,53.8748,53.6591,53.6966,99399.0
2023-07-05 09:30:00,57.23,57.3,56.71,57.25,58965.0,53.6778,53.7435,53.1901,53.6966,58965.0
2023-07-05 10:00:00,57.3,57.53,57.25,57.44,54957.0,53.7435,53.9592,53.6966,53.8748,54957.0
2023-07-05 10:30:00,57.47,58.05,57.47,57.95,93728.0,53.9029,54.4469,53.9029,54.3531,93728.0
2023-07-05 11:00:00,57.91,58.24,57.91,58.19,55624.0,54.3156,54.6251,54.3156,54.5782,55624.0
2023-07-05 11:30:00,58.2,58.29,58.1,58.15,41232.0,54.5876,54.672,54.4938,54.5407,41232.0
2023-07-05 12:00:00,58.17,58.39,58.07,58.39,102200.0,54.5595,54.7658,54.4657,54.7658,102200.0
2023-07-05 12:30:00,58.39,58.44,58.27,58.35,90402.0,54.7658,54.8127,54.6533,54.7283,90402.0
2023-07-05 13:00:00,58.35,58.35,58.04,58.18,37058.0,54.7283,54.7283,54.4375,54.5688,37058.0
2023-07-05 13:30:00,58.2,58.33,58.2,58.21,21687.0,54.5876,54.7095,54.5876,54.597,21687.0
2023-07-05 14:00:00,58.14,58.22,58.0,58.04,31250.0,54.5313,54.6064,54.4,54.4375,31250.0
2023-07-05 14:30:00,58.03,58.5,58.01,58.43,81917.0,54.4282,54.869,54.4094,54.8033,81917.0
2023-07-05 15:00:00,58.46,58.47,58.24,58.26,76570.0,54.8315,54.8408,54.6251,54.6439,76570.0
2023-07-05 15:30:00,58.26,58.27,58.06,58.23,173793.0,54.6439,54.6533,54.4563,54.6157,173793.0
2023-07-06 09:30:00,57.38,57.66,57.08,57.46,96974.0,53.8185,54.0811,53.5371,53.8935,96974.0
2023-07-06 10:00:00,57.47,57.59,57.32,57.39,56509.0,53.9029,54.0155,53.7622,53.8279,56509.0
2023-07-06 10:30:00,57.42,57.56,57.36,57.41,31393.0,53.856,53.9873,53.7997,53.8466,31393.0
2023-07-06 11:00:00,57.42,57.52,57.38,57.45,39574.0,53.856,53.9498,53.8185,53.8842,39574.0
2023-07-06 11:30:00,57.46,57.69,57.43,57.69,31995.0,53.8935,54.1093,53.8654,54.1093,31995.0
2023-07-06 12:00:00,57.73,58.04,57.73,57.97,31934.0,54.1468,54.4375,54.1468,54.3719,31934.0
2023-07-06 12:30:00,57.97,58.2,57.89,58.14,76878.0,54.3719,54.5876,54.2968,54.5313,76878.0
2023-07-06 13:00:00,58.18,58.35,58.14,58.3,60372.0,54.5688,54.7283,54.5313,54.6814,60372.0
2023-07-06 13:30:00,58.32,58.43,58.26,58.36,35875.0,54.7002,54.8033,54.6439,54.7377,35875.0
2023-07-06 14:00:00,58.33,58.37,58.27,58.27,31777.0,54.7095,54.7471,54.6533,54.6533,31777.0
2023-07-06 14:30:00,58.3,58.58,58.27,58.55,73959.0,54.6814,54.944,54.6533,54.9159,73959.0
2023-07-06 15:00:00,58.55,58.57,58.32,58.47,64965.0,54.9159,54.9346,54.7002,54.8408,64965.0
2023-07-06 15:30:00,58.47,58.5,58.21,58.27,181909.0,54.8408,54.869,54.597,54.6533,181909.0
2023-07-07 09:30:00,57.96,58.38,57.95,58.18,72877.0,54.3625,54.7564,54.3531,54.5688,72877.0
2023-07-07 10:00:00,58.27,58.31,58.02,58.26,19597.0,54.6533,54.6908,54.4188,54.6439,19597.0
2023-07-07 10:30:00,58.26,58.38,58.17,58.28,46071.0,54.6439,54.7564,54.5595,54.6626,46071.0
2023-07-07 11:00:00,58.29,58.29,57.76,57.89,28980.0,54.672,54.672,54.1749,54.2968,28980.0
2023-07-07 11:30:00,57.9,58.2,57.7,57.73,27896.0,54.3062,54.5876,54.1186,54.1468,27896.0
2023-07-07 12:00:00,57.75,57.98,57.74,57.88,65574.0,54.1655,54.3813,54.1562,54.2875,65574.0
2023-07-07 12:30:00,57.87,58.2,57.81,58.2,145910.0,54.2781,54.5876,54.2218,54.5876,145910.0
2023-07-07 13:00:00,58.25,58.29,58.06,58.14,37715.0,54.6345,54.672,54.4563,54.5313,37715.0
2023-07-07 13:30:00,58.15,58.15,57.88,57.95,45954.0,54.5407,54.5407,54.2875,54.3531,45954.0
2023-07-07 14:00:00,57.96,57.98,57.88,57.98,21982.0,54.3625,54.3813,54.2875,54.3813,21982.0
2023-07-07 14:30:00,58.01,58.1,57.89,57.96,41923.0,54.4094,54.4938,54.2968,54.3625,41923.0
2023-07-07 15:00:00,57.96,57.98,57.86,57.91,95971.0,54.3625,54.3813,54.2687,54.3156,95971.0
2023-07-07 15:30:00,57.91,58.14,57.85,57.95,264478.0,54.3156,54.5313,54.2593,54.3531,264478.0
2023-07-10 09:30:00,57.94,58.46,57.68,58.25,59685.0,54.3437,54.8315,54.0999,54.6345,59685.0
2023-07-10 10:00:00,58.29,58.43,58.21,58.27,24832.0,54.672,54.8033,54.597,54.6533,24832.0
2023-07-10 10:30:00,58.27,58.32,58.11,58.16,35978.0,54.6533,54.7002,54.5032,54.5501,35978.0
2023-07-10 11:00:00,58.17,58.33,58.13,58.23,40692.0,54.5595,54.7095,54.5219,54.6157,40692.0
2023-07-10 11:30:00,58.21,58.7,58.21,58.7,58670.0,54.597,55.0566,54.597,55.0566,58670.0
2023-07-10 12:00:00,58.71,58.75,58.53,58.62,35502.0,55.0659,55.1035,54.8971,54.9815,35502.0
2023-07-10 12:30:00,58.62,58.68,58.58,58.63,38576.0,54.9815,55.0378,54.944,54.9909,38576.0
2023-07-10 13:00:00,58.65,58.68,58.51,58.64,53376.0,55.0097,55.0378,54.8784,55.0003,53376.0
2023-07-10 13:30:00,58.64,58.79,58.64,58.73,45498.0,55.0003,55.141,55.0003,55.0847,45498.0
2023-07-10 14:00:00,58.72,58.72,58.58,58.66,62824.0,55.0753,55.0753,54.944,55.0191,62824.0
2023-07-10 14:30:00,58.66,58.78,58.64,58.76,53314.0,55.0191,55.1316,55.0003,55.1128,53314.0
2023-07-10 15:00:00,58.77,58.82,58.52,58.64,75213.0,55.1222,55.1691,54.8877,55.0003,75213.0
2023-07-10 15:30:00,58.64,58.77,58.52,58.75,244163.0,55.0003,55.1222,54.8877,55.1035,244163.0
2023-07-11 09:30:00,58.98,59.0,58.48,58.48,45777.0,55.3192,55.3379,54.8502,54.8502,45777.0
2023-07-11 10:00:00,58.5,58.62,58.41,58.54,28587.0,54.869,54.9815,54.7846,54.9065,28587.0
2023-07-11 10:30:00,58.54,58.57,58.34,58.34,21666.0,54.9065,54.9346,54.7189,54.7189,21666.0
2023-07-11 11:00:00,58.35,58.37,58.16,58.25,31397.0,54.7283,54.7471,54.5501,54.6345,31397.0
2023-07-11 11:30:00,58.25,58.45,58.24,58.45,36291.0,54.6345,54.8221,54.6251,54.8221,36291.0
2023-07-11 12:00:00,58.45,58.48,58.23,58.24,29510.0,54.8221,54.8502,54.6157,54.6251,29510.0
2023-07-11 12:30:00,58.24,58.32,58.22,58.26,52634.0,54.6251,54.7002,54.6064,54.6439,52634.0
2023-07-11 13:00:00,58.23,58.37,58.18,58.32,66317.0,54.6157,54.7471,54.5688,54.7002,66317.0
2023-07-11 13:30:00,58.33,58.41,58.17,58.32,32709.0,54.7095,54.7846,54.5595,54.7002,32709.0
2023-07-11 14:00:00,58.3,58.36,58.21,58.26,38265.0,54.6814,54.7377,54.597,54.6439,38265.0
2023-07-11 14:30:00,58.29,58.47,58.26,58.44,116910.0,54.672,54.8408,54.6439,54.8127,116910.0
2023-07-11 15:00:00,58.45,58.49,58.38,58.41,53862.0,54.8221,54.8596,54.7564,54.7846,53862.0
2023-07-11 15:30:00,58.41,58.62,58.33,58.54,222054.0,54.7846,54.9815,54.7095,54.9065,222054.0
2023-07-12 09:30:00,59.21,59.42,58.89,59.42,59095.0,55.5349,55.7319,55.2348,55.7319,59095.0
2023-07-12 10:00:00,59.43,59.5,59.24,59.41,51699.0,55.7413,55.8069,55.5631,55.7225,51699.0
2023-07-12 10:30:00,59.44,59.58,59.44,59.46,35517.0,55.7506,55.8819,55.7506,55.7694,35517.0
2023-07-12 11:00:00,59.44,59.44,59.16,59.17,36821.0,55.7506,55.7506,55.488,55.4974,36821.0
2023-07-12 11:30:00,59.17,59.35,59.1,59.14,29815.0,55.4974,55.6662,55.4317,55.4693,29815.0
2023-07-12 12:00:00,59.16,59.28,59.12,59.21,23296.0,55.488,55.6006,55.4505,55.5349,23296.0
2023-07-12 12:30:00,59.19,59.46,59.15,59.36,71374.0,55.5162,55.7694,55.4786,55.6756,71374.0
2023-07-12 13:00:00,59.37,59.59,59.26,59.54,107512.0,55.685,55.8913,55.5818,55.8444,107512.0
2023-07-12 13:30:00,59.55,59.58,59.34,59.52,39362.0,55.8538,55.8819,55.6568,55.8257,39362.0
2023-07-12 14:00:00,59.53,59.73,59.53,59.64,30876.0,55.8351,56.0226,55.8351,55.9382,30876.0
2023-07-12 14:30:00,59.62,59.69,59.58,59.65,31513.0,55.9195,55.9851,55.8819,55.9476,31513.0
2023-07-12 15:00:00,59.64,59.68,59.42,59.44,44858.0,55.9382,55.9757,55.7319,55.7506,44858.0
2023-07-12 15:30:00,59.42,59.55,59.26,59.36,335277.0,55.7319,55.8538,55.5818,55.6756,335277.0
2023-07-13 09:30:00,59.45,59.45,59.07,59.42,101210.0,55.76,55.76,55.4036,55.7319,101210.0
2023-07-13 10:00:00,59.39,59.51,59.24,59.47,60305.0,55.7037,55.8163,55.5631,55.7788,60305.0
2023-07-13 10:30:00,59.46,59.48,58.58,58.69,59363.0,55.7694,55.7882,54.944,55.0472,59363.0
2023-07-13 11:00:00,58.7,58.73,58.58,58.62,58527.0,55.0566,55.0847,54.944,54.9815,58527.0
2023-07-13 11:30:00,58.65,58.85,58.59,58.84,41912.0,55.0097,55.1973,54.9534,55.1879,41912.0
2023-07-13 12:00:00,58.84,58.84,58.6,58.6,35656.0,55.1879,55.1879,54.9628,54.9628,35656.0
2023-07-13 12:30:00,58.61,58.89,58.61,58.77,45519.0,54.9722,55.2348,54.9722,55.1222,45519.0
2023-07-13 13:00:00,58.78,58.83,58.6,58.64,30186.0,55.1316,55.1785,54.9628,55.0003,30186.0
2023-07-13 13:30:00,58.65,58.85,58.65,58.69,27898.0,55.0097,55.1973,55.0097,55.0472,27898.0
2023-07-13 14:00:00,58.68,58.96,58.67,58.92,29563.0,55.0378,55.3004,55.0284,55.2629,29563.0
2023-07-13 14:30:00,58.92,58.94,58.83,58.91,29704.0,55.2629,55.2817,55.1785,55.2535,29704.0
2023-07-13 15:00:00,58.92,59.0,58.76,58.96,58819.0,55.2629,55.3379,55.1128,55.3004,58819.0
2023-07-13 15:30:00,58.94,59.25,58.94,59.1,173887.0,55.2817,55.5724,55.2817,55.4317,173887.0
2023-07-14 09:30:00,58.89,59.17,58.68,59.17,44084.0,55.2348,55.4974,55.0378,55.4974,44084.0
2023-07-14 10:00:00,59.14,59.18,58.88,58.97,32264.0,55.4693,55.5068,55.2254,55.3098,32264.0
2023-07-14 10:30:00,58.97,59.12,58.9,59.08,20766.0,55.3098,55.4505,55.2442,55.413,20766.0
2023-07-14 11:00:00,59.12,59.12,58.98,59.0,14405.0,55.4505,55.4505,55.3192,55.3379,14405.0
2023-07-14 11:30:00,59.05,59.07,58.87,58.94,21482.0,55.3848,55.4036,55.216,55.2817,21482.0
2023-07-14 12:00:00,58.93,58.97,58.83,58.89,19366.0,55.2723,55.3098,55.1785,55.2348,19366.0
2023-07-14 12:30:00,58.89,58.99,58.85,58.98,15373.0,55.2348,55.3286,55.1973,55.3192,15373.0
2023-07-14 13:00:00,59.0,59.09,58.98,59.04,16088.0,55.3379,55.4224,55.3192,55.3755,16088.0
2023-07-14 13:30:00,59.05,59.12,59.03,59.12,15937.0,55.3848,55.4505,55.3661,55.4505,15937.0
2023-07-14 14:00:00,59.11,59.21,59.09,59.17,33347.0,55.4411,55.5349,55.4224,55.4974,33347.0
2023-07-14 14:30:00,59.16,59.35,59.15,59.35,35425.0,55.488,55.6662,55.4786,55.6662,35425.0
2023-07-14 15:00:00,59.31,59.36,59.25,59.36,31428.0,55.6287,55.6756,55.5724,55.6756,31428.0
2023-07-14 15:30:00,59.37,59.53,59.31,59.52,164384.0,55.685,55.8351,55.6287,55.8257,164384.0
2023-07-17 09:30:00,59.61,60.0,59.25,60.0,95919.0,55.9101,56.2759,55.5724,56.2759,95919.0
2023-07-17 10:00:00,60.01,60.4,59.99,60.29,74225.0,56.2853,56.6511,56.2665,56.5479,74225.0
2023-07-17 10:30:00,60.31,60.45,60.17,60.44,70994.0,56.5666,56.6979,56.4353,56.6886,70994.0
2023-07-17 11:00:00,60.45,60.71,60.4,60.67,74961.0,56.6979,56.9418,56.6511,56.9043,74961.0
2023-07-17 11:30:00,60.66,60.77,60.53,60.7,55709.0,56.8949,56.9981,56.773,56.9324,55709.0
2023-07-17 12:00:00,60.68,60.98,60.68,60.97,118124.0,56.9137,57.1951,56.9137,57.1857,118124.0
2023-07-17 12:30:00,60.99,61.18,60.95,61.12,69666.0,57.2044,57.3826,57.1669,57.3264,69666.0
2023-07-17 13:00:00,61.1,61.2,61.01,61.18,33020.0,57.3076,57.4014,57.2232,57.3826,33020.0
2023-07-17 13:30:00,61.18,61.39,61.13,61.36,59850.0,57.3826,57.5796,57.3357,57.5515,59850.0
2023-07-17 14:00:00,61.38,61.43,61.24,61.4,42685.0,57.5702,57.6171,57.4389,57.589,42685.0
2023-07-17 14:30:00,61.4,61.62,61.33,61.55,73772.0,57.589,57.7953,57.5233,57.7297,73772.0
2023-07-17 15:00:00,61.56,61.59,61.25,61.34,87980.0,57.7391,57.7672,57.4483,57.5327,87980.0
2023-07-17 15:30:00,61.34,61.48,61.23,61.28,297677.0,57.5327,57.664,57.4295,57.4764,297677.0
2023-07-18 09:30:00,61.22,61.38,61.04,61.21,95055.0,57.4202,57.5702,57.2513,57.4108,95055.0
2023-07-18 10:00:00,61.21,61.59,61.21,61.49,29297.0,57.4108,57.7672,57.4108,57.6734,29297.0
2023-07-18 10:30:00,61.55,61.78,61.49,61.66,71924.0,57.7297,57.9454,57.6734,57.8328,71924.0
2023-07-18 11:00:00,61.65,61.78,61.6,61.72,31552.0,57.8235,57.9454,57.7766,57.8891,31552.0
2023-07-18 11:30:00,61.72,61.72,61.52,61.71,97167.0,57.8891,57.8891,57.7015,57.8797,97167.0
2023-07-18 12:00:00,61.7,61.75,61.56,61.67,197366.0,57.8704,57.9173,57.7391,57.8422,197366.0
2023-07-18 12:30:00,61.66,62.07,61.66,61.9,73821.0,57.8328,58.2174,57.8328,58.0579,73821.0
2023-07-18 13:00:00,61.89,61.89,61.5,61.58,45564.0,58.0486,58.0486,57.6828,57.7578,45564.0
2023-07-18 13:30:00,61.58,61.65,61.55,61.63,54479.0,57.7578,57.8235,57.7297,57.8047,54479.0
2023-07-18 14:00:00,61.63,61.8,61.62,61.8,31609.0,57.8047,57.9642,57.7953,57.9642,31609.0
2023-07-18 14:30:00,61.81,61.88,61.71,61.83,30928.0,57.9735,58.0392,57.8797,57.9923,30928.0
2023-07-18 15:00:00,61.82,61.82,61.68,61.7,312487.0,57.9829,57.9829,57.8516,57.8704,312487.0
2023-07-18 15:30:00,61.7,61.99,61.68,61.83,715605.0,57.8704,58.1424,57.8516,57.9923,715605.0
2023-07-19 09:30:00,62.15,62.37,62.01,62.03,40460.0,58.2924,58.4988,58.1611,58.1799,40460.0
2023-07-19 10:00:00,62.0,62.13,61.66,61.67,40218.0,58.1517,58.2737,57.8328,57.8422,40218.0
2023-07-19 10:30:00,61.66,61.86,61.6,61.78,43294.0,57.8328,58.0204,57.7766,57.9454,43294.0
2023-07-19 11:00:00,61.78,61.94,61.75,61.86,42152.0,57.9454,58.0955,57.9173,58.0204,42152.0
2023-07-19 11:30:00,61.89,61.97,61.83,61.88,32152.0,58.0486,58.1236,57.9923,58.0392,32152.0
2023-07-19 12:00:00,61.88,62.14,61.83,62.07,31769.0,58.0392,58.2831,57.9923,58.2174,31769.0
2023-07-19 12:30:00,62.07,62.07,61.89,61.95,36872.0,58.2174,58.2174,58.0486,58.1048,36872.0
2023-07-19 13:00:00,61.95,62.06,61.88,62.03,33320.0,58.1048,58.208,58.0392,58.1799,33320.0
2023-07-19 13:30:00,62.03,62.15,62.02,62.15,35862.0,58.1799,58.2924,58.1705,58.2924,35862.0
2023-07-19 14:00:00,62.15,62.22,61.93,62.02,36607.0,58.2924,58.3581,58.0861,58.1705,36607.0
2023-07-19 14:30:00,62.03,62.08,61.95,62.07,100612.0,58.1799,58.2268,58.1048,58.2174,100612.0
2023-07-19 15:00:00,62.07,62.35,62.06,62.23,52928.0,58.2174,58.48,58.208,58.3675,52928.0
2023-07-19 15:30:00,62.23,62.3,62.08,62.22,190922.0,58.3675,58.4331,58.2268,58.3581,190922.0
2023-07-20 09:30:00,62.0,62.02,61.07,61.34,71693.0,58.1517,58.1705,57.2795,57.5327,71693.0
2023-07-20 10:00:00,61.34,61.48,61.23,61.44,56528.0,57.5327,57.664,57.4295,57.6265,56528.0
2023-07-20 10:30:00,61.43,61.76,61.39,61.51,61593.0,57.6171,57.9266,57.5796,57.6922,61593.0
2023-07-20 11:00:00,61.5,61.75,61.5,61.59,30056.0,57.6828,57.9173,57.6828,57.7672,30056.0
2023-07-20 11:30:00,61.59,61.71,61.48,61.67,24645.0,57.7672,57.8797,57.664,57.8422,24645.0
2023-07-20 12:00:00,61.66,61.93,61.64,61.8,27747.0,57.8328,58.0861,57.8141,57.9642,27747.0
2023-07-20 12:30:00,61.79,61.85,61.68,61.71,29264.0,57.9548,58.0111,57.8516,57.8797,29264.0
2023-07-20 13:00:00,61.71,61.79,61.61,61.69,65306.0,57.8797,57.9548,57.7859,57.861,65306.0
2023-07-20 13:30:00,61.69,61.8,61.65,61.73,57831.0,57.861,57.9642,57.8235,57.8985,57831.0
2023-07-20 14:00:00,61.73,61.92,61.69,61.77,30567.0,57.8985,58.0767,57.861,57.936,30567.0
2023-07-20 14:30:00,61.76,61.98,61.74,61.93,27307.0,57.9266,58.133,57.9079,58.0861,27307.0
2023-07-20 15:00:00,61.96,62.15,61.9,61.95,102850.0,58.1142,58.2924,58.0579,58.1048,102850.0
2023-07-20 15:30:00,61.97,62.02,61.77,61.99,169348.0,58.1236,58.1705,57.936,58.1424,169348.0
2023-07-21 09:30:00,62.2,62.2,61.55,61.6,65155.0,58.3393,58.3393,57.7297,57.7766,65155.0
2023-07-21 10:00:00,61.62,61.9,61.6,61.86,45066.0,57.7953,58.0579,57.7766,58.0204,45066.0
2023-07-21 10:30:00,61.86,61.87,61.69,61.75,26081.0,58.0204,58.0298,57.861,57.9173,26081.0
2023-07-21 11:00:00,61.75,61.95,61.71,61.84,20121.0,57.9173,58.1048,57.8797,58.0017,20121.0
2023-07-21 11:30:00,61.87,62.15,61.86,62.08,19815.0,58.0298,58.2924,58.0204,58.2268,19815.0
2023-07-21 12:00:00,62.08,62.12,61.95,61.95,77288.0,58.2268,58.2643,58.1048,58.1048,77288.0
2023-07-21 12:30:00,61.98,62.05,61.95,61.99,50036.0,58.133,58.1986,58.1048,58.1424,50036.0
2023-07-21 13:00:00,62.0,62.1,61.93,61.96,40404.0,58.1517,58.2455,58.0861,58.1142,40404.0
2023-07-21 13:30:00,61.96,62.04,61.95,61.95,34685.0,58.1142,58.1893,58.1048,58.1048,34685.0
2023-07-21 14:00:00,61.97,62.05,61.88,61.96,51498.0,58.1236,58.1986,58.0392,58.1142,51498.0
2023-07-21 14:30:00,61.95,62.0,61.93,61.93,45163.0,58.1048,58.1517,58.0861,58.0861,45163.0
2023-07-21 15:00:00,61.92,61.98,61.91,61.96,66217.0,58.0767,58.133,58.0673,58.1142,66217.0
2023-07-21 15:30:00,61.97,61.98,61.68,61.88,287194.0,58.1236,58.133,57.8516,58.0392,287194.0
2023-07-24 09:30:00,61.96,62.28,61.82,61.95,43046.0,58.1142,58.4144,57.9829,58.1048,43046.0
2023-07-24 10:00:00,62.0,62.15,61.8,61.82,25261.0,58.1517,58.2924,57.9642,57.9829,25261.0
2023-07-24 10:30:00,61.84,61.92,61.7,61.88,28458.0,58.0017,58.0767,57.8704,58.0392,28458.0
2023-07-24 11:00:00,61.9,61.9,61.78,61.86,17342.0,58.0579,58.0579,57.9454,58.0204,17342.0
2023-07-24 11:30:00,61.87,62.0,61.86,61.98,31303.0,58.0298,58.1517,58.0204,58.133,31303.0
2023-07-24 12:00:00,61.98,62.03,61.88,61.91,30588.0,58.133,58.1799,58.0392,58.0673,30588.0
2023-07-24 12:30:00,61.9,62.02,61.88,62.02,25833.0,58.0579,58.1705,58.0392,58.1705,25833.0
2023-07-24 13:00:00,62.03,62.04,61.94,62.02,19952.0,58.1799,58.1893,58.0955,58.1705,19952.0
2023-07-24 13:30:00,62.01,62.03,61.93,62.0,20106.0,58.1611,58.1799,58.0861,58.1517,20106.0
2023-07-24 14:00:00,62.01,62.11,61.99,62.1,25065.0,58.1611,58.2549,58.1424,58.2455,25065.0
2023-07-24 14:30:00,62.11,62.25,62.1,62.21,39739.0,58.2549,58.3862,58.2455,58.3487,39739.0
2023-07-24 15:00:00,62.21,62.25,62.01,62.03,46047.0,58.3487,58.3862,58.1611,58.1799,46047.0
2023-07-24 15:30:00,62.02,62.19,61.99,62.14,240360.0,58.1705,58.3299,58.1424,58.2831,240360.0
2023-07-25 09:30:00,62.1,62.17,61.88,61.96,35860.0,58.2455,58.3112,58.0392,58.1142,35860.0
2023-07-25 10:00:00,61.98,62.23,61.98,62.13,35566.0,58.133,58.3675,58.133,58.2737,35566.0
2023-07-25 10:30:00,62.13,62.34,62.09,62.27,60096.0,58.2737,58.4706,58.2362,58.405,60096.0
2023-07-25 11:00:00,62.27,62.31,62.11,62.3,50443.0,58.405,58.4425,58.2549,58.4331,50443.0
2023-07-25 11:30:00,62.32,62.44,62.26,62.32,44852.0,58.4519,58.5644,58.3956,58.4519,44852.0
2023-07-25 12:00:00,62.32,62.32,62.0,62.01,217096.0,58.4519,58.4519,58.1517,58.1611,217096.0
2023-07-25 12:30:00,62.0,62.16,61.96,62.07,18720.0,58.1517,58.3018,58.1142,58.2174,18720.0
2023-07-25 13:00:00,62.05,62.07,61.92,61.96,15465.0,58.1986,58.2174,58.0767,58.1142,15465.0
2023-07-25 13:30:00,61.97,62.03,61.79,61.97,76596.0,58.1236,58.1799,57.9548,58.1236,76596.0
2023-07-25 14:00:00,61.95,62.09,61.92,62.06,39544.0,58.1048,58.2362,58.0767,58.208,39544.0
2023-07-25 14:30:00,62.08,62.14,61.98,61.99,37741.0,58.2268,58.2831,58.133,58.1424,37741.0
2023-07-25 15:00:00,62.0,62.16,61.98,62.11,88279.0,58.1517,58.3018,58.133,58.2549,88279.0
2023-07-25 15:30:00,62.11,62.27,61.98,62.06,339668.0,58.2549,58.405,58.133,58.208,339668.0
2023-07-26 09:30:00,62.06,62.6,62.06,62.16,48435.0,58.208,58.7145,58.208,58.3018,48435.0
2023-07-26 10:00:00,62.16,62.29,62.08,62.13,18257.0,58.3018,58.4237,58.2268,58.2737,18257.0
2023-07-26 10:30:00,62.18,62.49,62.08,62.43,26743.0,58.3206,58.6113,58.2268,58.5551,26743.0
2023-07-26 11:00:00,62.45,62.73,62.45,62.66,28786.0,58.5738,58.8364,58.5738,58.7708,28786.0
2023-07-26 11:30:00,62.66,62.84,62.61,62.73,61675.0,58.7708,58.9396,58.7239,58.8364,61675.0
2023-07-26 12:00:00,62.73,62.76,62.57,62.73,66027.0,58.8364,58.8646,58.6864,58.8364,66027.0
2023-07-26 12:30:00,62.72,62.77,62.41,62.42,75037.0,58.8271,58.8739,58.5363,58.5457,75037.0
2023-07-26 13:00:00,62.4,62.43,62.3,62.32,42257.0,58.5269,58.5551,58.4331,58.4519,42257.0
2023-07-26 13:30:00,62.33,62.59,62.31,62.57,49521.0,58.4613,58.7051,58.4425,58.6864,49521.0
2023-07-26 14:00:00,62.55,62.61,62.44,62.48,32304.0,58.6676,58.7239,58.5644,58.6019,32304.0
2023-07-26 14:30:00,62.46,62.76,62.44,62.59,62297.0,58.5832,58.8646,58.5644,58.7051,62297.0
2023-07-26 15:00:00,62.61,62.62,62.33,62.44,54427.0,58.7239,58.7333,58.4613,58.5644,54427.0
2023-07-26 15:30:00,62.44,62.5,62.31,62.43,225753.0,58.5644,58.6207,58.4425,58.5551,225753.0
2023-07-27 09:30:00,62.61,62.88,62.43,62.61,49806.0,58.7239,58.9771,58.5551,58.7239,49806.0
2023-07-27 10:00:00,62.68,62.73,62.4,62.53,34091.0,58.7895,58.8364,58.5269,58.6488,34091.0
2023-07-27 10:30:00,62.6,62.6,62.07,62.22,35871.0,58.7145,58.7145,58.2174,58.3581,35871.0
2023-07-27 11:00:00,62.24,62.24,61.82,61.97,43865.0,58.3768,58.3768,57.9829,58.1236,43865.0
2023-07-27 11:30:00,61.99,62.06,61.73,62.01,38287.0,58.1424,58.208,57.8985,58.1611,38287.0
2023-07-27 12:00:00,62.02,62.02,61.91,61.91,35078.0,58.1705,58.1705,58.0673,58.0673,35078.0
2023-07-27 12:30:00,61.89,61.9,61.63,61.67,27222.0,58.0486,58.0579,57.8047,57.8422,27222.0
2023-07-27 13:00:00,61.68,61.84,61.52,61.54,48363.0,57.8516,58.0017,57.7015,57.7203,48363.0
2023-07-27 13:30:00,61.53,61.56,61.28,61.42,36951.0,57.7109,57.7391,57.4764,57.6077,36951.0
2023-07-27 14:00:00,61.42,61.53,61.33,61.35,37370.0,57.6077,57.7109,57.5233,57.5421,37370.0
2023-07-27 14:30:00,61.33,61.39,61.17,61.24,52118.0,57.5233,57.5796,57.3733,57.4389,52118.0
2023-07-27 15:00:00,61.25,61.26,61.02,61.05,38139.0,57.4483,57.4577,57.2326,57.2607,38139.0
2023-07-27 15:30:00,61.05,61.16,60.9,61.08,192344.0,57.2607,57.3639,57.12,57.2888,192344.0
2023-07-28 09:30:00,61.56,61.74,61.41,61.41,44828.0,57.7391,57.9079,57.5984,57.5984,44828.0
2023-07-28 10:00:00,61.41,61.46,60.9,60.93,20752.0,57.5984,57.6453,57.12,57.1482,20752.0
2023-07-28 10:30:00,60.86,60.91,60.7,60.84,34656.0,57.0825,57.1294,56.9324,57.0637,34656.0
2023-07-28 11:00:00,60.84,60.85,60.6,60.62,24786.0,57.0637,57.0731,56.8386,56.8574,24786.0
2023-07-28 11:30:00,60.66,60.7,60.52,60.59,19111.0,56.8949,56.9324,56.7636,56.8293,19111.0
2023-07-28 12:00:00,60.57,60.74,60.49,60.7,32086.0,56.8105,56.9699,56.7355,56.9324,32086.0
2023-07-28 12:30:00,60.69,60.85,60.63,60.82,25763.0,56.9231,57.0731,56.8668,57.045,25763.0
2023-07-28 13:00:00,60.8,60.84,60.61,60.61,13643.0,57.0262,57.0637,56.848,56.848,13643.0
2023-07-28 13:30:00,60.64,60.65,60.43,60.55,11087.0,56.8762,56.8855,56.6792,56.7917,11087.0
2023-07-28 14:00:00,60.55,60.7,60.55,60.62,21406.0,56.7917,56.9324,56.7917,56.8574,21406.0
2023-07-28 14:30:00,60.62,60.7,60.56,60.64,24845.0,56.8574,56.9324,56.8011,56.8762,24845.0
2023-07-28 15:00:00,60.65,60.76,60.62,60.66,36077.0,56.8855,56.9887,56.8574,56.8949,36077.0
2023-07-28 15:30:00,60.66,60.73,60.51,60.56,111671.0,56.8949,56.9606,56.7542,56.8011,111671.0
2023-07-31 09:30:00,60.65,60.96,60.45,60.68,32618.0,56.8855,57.1763,56.6979,56.9137,32618.0
2023-07-31 10:00:00,60.78,61.1,60.74,61.0,38454.0,57.0075,57.3076,56.9699,57.2138,38454.0
2023-07-31 10:30:00,61.07,61.07,60.94,60.98,38461.0,57.2795,57.2795,57.1575,57.1951,38461.0
2023-07-31 11:00:00,60.98,60.99,60.8,60.97,35179.0,57.1951,57.2044,57.0262,57.1857,35179.0
2023-07-31 11:30:00,60.97,61.15,60.9,61.09,28019.0,57.1857,57.3545,57.12,57.2982,28019.0
2023-07-31 12:00:00,61.1,61.23,61.08,61.15,23545.0,57.3076,57.4295,57.2888,57.3545,23545.0
2023-07-31 12:30:00,61.12,61.28,61.12,61.14,19028.0,57.3264,57.4764,57.3264,57.3451,19028.0
2023-07-31 13:00:00,61.14,61.18,61.07,61.12,14693.0,57.3451,57.3826,57.2795,57.3264,14693.0
2023-07-31 13:30:00,61.12,61.21,61.1,61.12,19297.0,57.3264,57.4108,57.3076,57.3264,19297.0
2023-07-31 14:00:00,61.13,61.18,60.97,61.05,25437.0,57.3357,57.3826,57.1857,57.2607,25437.0
2023-07-31 14:30:00,61.06,61.19,60.99,61.12,58116.0,57.2701,57.392,57.2044,57.3264,58116.0
2023-07-31 15:00:00,61.11,61.11,61.0,61.08,48490.0,57.317,57.317,57.2138,57.2888,48490.0
2023-07-31 15:30:00,61.09,61.42,61.07,61.42,390022.0,57.2982,57.6077,57.2795,57.6077,390022.0
2023-08-01 09:30:00,61.17,61.54,61.11,61.31,51982.0,57.3733,57.7203,57.317,57.5046,51982.0
2023-08-01 10:00:00,61.3,61.4,61.17,61.32,75084.0,57.4952,57.589,57.3733,57.5139,75084.0
2023-08-01 10:30:00,61.31,61.46,61.25,61.39,46277.0,57.5046,57.6453,57.4483,57.5796,46277.0
2023-08-01 11:00:00,61.39,61.48,61.35,61.46,20209.0,57.5796,57.664,57.5421,57.6453,20209.0
2023-08-01 11:30:00,61.48,61.5,61.36,61.43,23934.0,57.664,57.6828,57.5515,57.6171,23934.0
2023-08-01 12:00:00,61.43,61.44,61.3,61.42,37439.0,57.6171,57.6265,57.4952,57.6077,37439.0
2023-08-01 12:30:00,61.39,61.46,61.31,61.36,27324.0,57.5796,57.6453,57.5046,57.5515,27324.0
2023-08-01 13:00:00,61.4,61.62,61.32,61.53,67967.0,57.589,57.7953,57.5139,57.7109,67967.0
2023-08-01 13:30:00,61.51,61.64,61.39,61.59,39856.0,57.6922,57.8141,57.5796,57.7672,39856.0
2023-08-01 14:00:00,61.59,61.73,61.59,61.73,47151.0,57.7672,57.8985,57.7672,57.8985,47151.0
2023-08-01 14:30:00,61.72,61.92,61.7,61.86,46672.0,57.8891,58.0767,57.8704,58.0204,46672.0
2023-08-01 15:00:00,61.86,61.92,61.77,61.89,70009.0,58.0204,58.0767,57.936,58.0486,70009.0
2023-08-01 15:30:00,61.88,61.89,61.65,61.78,193323.0,58.0392,58.0486,57.8235,57.9454,193323.0
2023-08-02 09:30:00,61.59,61.7,60.92,61.54,67140.0,57.7672,57.8704,57.1388,57.7203,67140.0
2023-08-02 10:00:00,61.54,61.65,61.28,61.42,69342.0,57.7203,57.8235,57.4764,57.6077,69342.0
2023-08-02 10:30:00,61.44,61.49,61.2,61.3,49826.0,57.6265,57.6734,57.4014,57.4952,49826.0
2023-08-02 11:00:00,61.32,61.4,61.15,61.19,51177.0,57.5139,57.589,57.3545,57.392,51177.0
2023-08-02 11:30:00,61.18,61.45,61.15,61.4,55246.0,57.3826,57.6359,57.3545,57.589,55246.0
2023-08-02 12:00:00,61.39,61.66,61.35,61.39,46290.0,57.5796,57.8328,57.5421,57.5796,46290.0
2023-08-02 12:30:00,61.39,61.65,61.34,61.52,36773.0,57.5796,57.8235,57.5327,57.7015,36773.0
2023-08-02 13:00:00,61.52,61.67,61.33,61.45,22896.0,57.7015,57.8422,57.5233,57.6359,22896.0
2023-08-02 13:30:00,61.43,61.52,61.37,61.5,21689.0,57.6171,57.7015,57.5608,57.6828,21689.0
2023-08-02 14:00:00,61.51,61.55,61.41,61.44,25589.0,57.6922,57.7297,57.5984,57.6265,25589.0
2023-08-02 14:30:00,61.46,61.55,61.41,61.52,35732.0,57.6453,57.7297,57.5984,57.7015,35732.0
2023-08-02 15:00:00,61.53,61.63,61.43,61.59,61347.0,57.7109,57.8047,57.6171,57.7672,61347.0
2023-08-02 15:30:00,61.61,61.75,61.59,61.64,154990.0,57.7859,57.9173,57.7672,57.8141,154990.0
2023-08-03 09:30:00,59.37,61.35,58.3,61.2,129045.0,55.685,57.5421,54.6814,57.4014,129045.0
2023-08-03 10:00:00,61.2,61.26,60.3,60.3,46221.0,57.4014,57.4577,56.5573,56.5573,46221.0
2023-08-03 10:30:00,60.3,60.61,60.12,60.21,105675.0,56.5573,56.848,56.3884,56.4728,105675.0
2023-08-03 11:00:00,60.2,60.4,60.07,60.08,47201.0,56.4635,56.6511,56.3415,56.3509,47201.0
2023-08-03 11:30:00,60.14,60.15,59.85,60.14,70080.0,56.4072,56.4166,56.1352,56.4072,70080.0
2023-08-03 12:00:00,60.14,60.14,59.68,60.01,119045.0,56.4072,56.4072,55.9757,56.2853,119045.0
2023-08-03 12:30:00,60.01,60.31,59.99,60.29,44159.0,56.2853,56.5666,56.2665,56.5479,44159.0
2023-08-03 13:00:00,60.31,60.33,59.31,59.38,61252.0,56.5666,56.5854,55.6287,55.6944,61252.0
2023-08-03 13:30:00,59.42,59.87,59.42,59.67,53230.0,55.7319,56.1539,55.7319,55.9664,53230.0
2023-08-03 14:00:00,59.68,59.69,59.22,59.47,63768.0,55.9757,55.9851,55.5443,55.7788,63768.0
2023-08-03 14:30:00,59.46,59.81,59.29,59.77,62106.0,55.7694,56.0977,55.6099,56.0602,62106.0
2023-08-03 15:00:00,59.77,59.89,59.48,59.62,75060.0,56.0602,56.1727,55.7882,55.9195,75060.0
2023-08-03 15:30:00,59.63,59.9,59.62,59.76,338070.0,55.9288,56.1821,55.9195,56.0508,338070.0
2023-08-04 09:30:00,59.7,60.52,59.65,60.28,67751.0,55.9945,56.7636,55.9476,56.5385,67751.0
2023-08-04 10:00:00,60.31,60.49,59.98,60.37,34300.0,56.5666,56.7355,56.2571,56.6229,34300.0
2023-08-04 10:30:00,60.37,60.88,60.27,60.84,41371.0,56.6229,57.1013,56.5291,57.0637,41371.0
2023-08-04 11:00:00,60.82,60.85,60.55,60.74,23744.0,57.045,57.0731,56.7917,56.9699,23744.0
2023-08-04 11:30:00,60.75,60.95,60.67,60.72,31320.0,56.9793,57.1669,56.9043,56.9512,31320.0
2023-08-04 12:00:00,60.73,61.04,60.64,61.04,37232.0,56.9606,57.2513,56.8762,57.2513,37232.0
2023-08-04 12:30:00,61.03,61.18,61.02,61.11,19682.0,57.2419,57.3826,57.2326,57.317,19682.0
2023-08-04 13:00:00,61.11,61.19,61.01,61.06,31089.0,57.317,57.392,57.2232,57.2701,31089.0
2023-08-04 13:30:00,61.07,61.08,60.71,60.74,35992.0,57.2795,57.2888,56.9418,56.9699,35992.0
2023-08-04 14:00:00,60.73,60.76,60.45,60.5,39845.0,56.9606,56.9887,56.6979,56.7448,39845.0
2023-08-04 14:30:00,60.52,60.85,60.51,60.76,51667.0,56.7636,57.0731,56.7542,56.9887,51667.0
2023-08-04 15:00:00,60.76,60.88,60.65,60.87,53003.0,56.9887,57.1013,56.8855,57.0919,53003.0
2023-08-04 15:30:00,60.88,60.97,60.77,60.93,181006.0,57.1013,57.1857,56.9981,57.1482,181006.0
2023-08-07 09:30:00,60.94,61.36,60.93,61.36,78674.0,57.1575,57.5515,57.1482,57.5515,78674.0
2023-08-07 10:00:00,61.38,61.7,61.38,61.66,53996.0,57.5702,57.8704,57.5702,57.8328,53996.0
2023-08-07 10:30:00,61.67,61.9,61.57,61.58,39974.0,57.8422,58.0579,57.7484,57.7578,39974.0
2023-08-07 11:00:00,61.56,61.74,61.52,61.67,25074.0,57.7391,57.9079,57.7015,57.8422,25074.0
2023-08-07 11:30:00,61.65,61.69,61.45,61.45,12528.0,57.8235,57.861,57.6359,57.6359,12528.0
2023-08-07 12:00:00,61.43,61.43,61.26,61.29,26056.0,57.6171,57.6171,57.4577,57.4858,26056.0
2023-08-07 12:30:00,61.3,61.33,61.17,61.25,15062.0,57.4952,57.5233,57.3733,57.4483,15062.0
2023-08-07 13:00:00,61.27,61.43,61.25,61.32,17738.0,57.4671,57.6171,57.4483,57.5139,17738.0
2023-08-07 13:30:00,61.31,61.54,61.3,61.54,20731.0,57.5046,57.7203,57.4952,57.7203,20731.0
2023-08-07 14:00:00,61.55,61.63,61.43,61.56,33668.0,57.7297,57.8047,57.6171,57.7391,33668.0
2023-08-07 14:30:00,61.58,61.76,61.57,61.7,22161.0,57.7578,57.9266,57.7484,57.8704,22161.0
2023-08-07 15:00:00,61.72,61.79,61.55,61.58,42111.0,57.8891,57.9548,57.7297,57.7578,42111.0
2023-08-07 15:30:00,61.57,61.66,61.42,61.43,175101.0,57.7484,57.8328,57.6077,57.6171,175101.0
2023-08-08 09:30:00,61.09,61.26,60.66,60.71,43904.0,57.2982,57.4577,56.8949,56.9418,43904.0
2023-08-08 10:00:00,60.75,60.76,60.24,60.48,39552.0,56.9793,56.9887,56.501,56.7261,39552.0
2023-08-08 10:30:00,60.48,60.84,60.34,60.84,59658.0,56.7261,57.0637,56.5948,57.0637,59658.0
2023-08-08 11:00:00,60.84,61.01,60.77,60.79,35875.0,57.0637,57.2232,56.9981,57.0168,35875.0
2023-08-08 11:30:00,60.79,60.89,60.62,60.62,36673.0,57.0168,57.1106,56.8574,56.8574,36673.0
2023-08-08 12:00:00,60.64,60.76,60.48,60.74,22261.0,56.8762,56.9887,56.7261,56.9699,22261.0
2023-08-08 12:30:00,60.77,60.78,60.56,60.65,35865.0,56.9981,57.0075,56.8011,56.8855,35865.0
2023-08-08 13:00:00,60.65,60.77,60.62,60.67,31707.0,56.8855,56.9981,56.8574,56.9043,31707.0
2023-08-08 13:30:00,60.69,60.72,60.53,60.56,14700.0,56.9231,56.9512,56.773,56.8011,14700.0
2023-08-08 14:00:00,60.54,60.73,60.52,60.66,19225.0,56.7824,56.9606,56.7636,56.8949,19225.0
2023-08-08 14:30:00,60.7,60.81,60.66,60.79,31765.0,56.9324,57.0356,56.8949,57.0168,31765.0
2023-08-08 15:00:00,60.81,61.01,60.8,60.92,61740.0,57.0356,57.2232,57.0262,57.1388,61740.0
2023-08-08 15:30:00,60.93,61.0,60.78,60.79,200947.0,57.1482,57.2138,57.0075,57.0168,200947.0
2023-08-09 09:30:00,60.6,60.7,60.34,60.69,44968.0,56.8386,56.9324,56.5948,56.9231,44968.0
2023-08-09 10:00:00,60.72,60.87,60.64,60.69,38644.0,56.9512,57.0919,56.8762,56.9231,38644.0
2023-08-09 10:30:00,60.69,60.76,60.58,60.65,42688.0,56.9231,56.9887,56.8199,56.8855,42688.0
2023-08-09 11:00:00,60.67,60.86,60.65,60.76,34753.0,56.9043,57.0825,56.8855,56.9887,34753.0
2023-08-09 11:30:00,60.76,60.82,60.6,60.69,23720.0,56.9887,57.045,56.8386,56.9231,23720.0
2023-08-09 12:00:00,60.66,60.96,60.61,60.89,29414.0,56.8949,57.1763,56.848,57.1106,29414.0
2023-08-09 12:30:00,60.89,61.0,60.86,60.99,24961.0,57.1106,57.2138,57.0825,57.2044,24961.0
2023-08-09 13:00:00,60.99,61.31,60.97,61.3,27092.0,57.2044,57.5046,57.1857,57.4952,27092.0
2023-08-09 13:30:00,61.31,61.36,61.13,61.17,26437.0,57.5046,57.5515,57.3357,57.3733,26437.0
2023-08-09 14:00:00,61.17,61.44,61.17,61.42,25586.0,57.3733,57.6265,57.3733,57.6077,25586.0
2023-08-09 14:30:00,61.43,61.49,61.26,61.3,46378.0,57.6171,57.6734,57.4577,57.4952,46378.0
2023-08-09 15:00:00,61.29,61.32,61.2,61.27,52443.0,57.4858,57.5139,57.4014,57.4671,52443.0
2023-08-09 15:30:00,61.28,61.31,60.75,60.95,182776.0,57.4764,57.5046,56.9793,57.1669,182776.0
2023-08-10 09:30:00,61.15,61.5,60.93,61.3,51951.0,57.3545,57.6828,57.1482,57.4952,51951.0
2023-08-10 10:00:00,61.3,61.37,61.22,61.3,24812.0,57.4952,57.5608,57.4202,57.4952,24812.0
2023-08-10 10:30:00,61.32,61.38,61.16,61.35,54916.0,57.5139,57.5702,57.3639,57.5421,54916.0
2023-08-10 11:00:00,61.35,61.58,61.3,61.58,39746.0,57.5421,57.7578,57.4952,57.7578,39746.0
2023-08-10 11:30:00,61.58,61.66,61.37,61.57,66647.0,57.7578,57.8328,57.5608,57.7484,66647.0
2023-08-10 12:00:00,61.55,61.55,61.18,61.23,46112.0,57.7297,57.7297,57.3826,57.4295,46112.0
2023-08-10 12:30:00,61.23,61.25,61.04,61.05,29541.0,57.4295,57.4483,57.2513,57.2607,29541.0
2023-08-10 13:00:00,61.05,61.13,60.98,61.0,23045.0,57.2607,57.3357,57.1951,57.2138,23045.0
2023-08-10 13:30:00,60.97,61.05,60.84,60.85,16561.0,57.1857,57.2607,57.0637,57.0731,16561.0
2023-08-10 14:00:00,60.87,61.09,60.87,61.03,28783.0,57.0919,57.2982,57.0919,57.2419,28783.0
2023-08-10 14:30:00,61.03,61.19,60.94,61.19,50756.0,57.2419,57.392,57.1575,57.392,50756.0
2023-08-10 15:00:00,61.19,61.29,61.08,61.1,36594.0,57.392,57.4858,57.2888,57.3076,36594.0
2023-08-10 15:30:00,61.07,61.14,60.98,61.0,194567.0,57.2795,57.3451,57.1951,57.2138,194567.0
2023-08-11 09:30:00,60.97,60.97,60.67,60.91,47644.0,57.1857,57.1857,56.9043,57.1294,47644.0
2023-08-11 10:00:00,60.9,61.09,60.85,61.03,65157.0,57.12,57.2982,57.0731,57.2419,65157.0
2023-08-11 10:30:00,61.03,61.06,60.85,60.88,43942.0,57.2419,57.2701,57.0731,57.1013,43942.0
2023-08-11 11:00:00,60.87,60.98,60.62,60.67,31644.0,57.0919,57.1951,56.8574,56.9043,31644.0
2023-08-11 11:30:00,60.69,60.69,60.52,60.58,23092.0,56.9231,56.9231,56.7636,56.8199,23092.0
2023-08-11 12:00:00,60.57,60.65,60.54,60.56,22879.0,56.8105,56.8855,56.7824,56.8011,22879.0
2023-08-11 12:30:00,60.58,60.59,60.15,60.25,62143.0,56.8199,56.8293,56.4166,56.5104,62143.0
2023-08-11 13:00:00,60.27,60.47,60.24,60.45,34698.0,56.5291,56.7167,56.501,56.6979,34698.0
2023-08-11 13:30:00,60.45,60.5,60.3,60.43,33029.0,56.6979,56.7448,56.5573,56.6792,33029.0
2023-08-11 14:00:00,60.43,60.69,60.42,60.59,24412.0,56.6792,56.9231,56.6698,56.8293,24412.0
2023-08-11 14:30:00,60.6,60.7,60.58,60.68,31562.0,56.8386,56.9324,56.8199,56.9137,31562.0
2023-08-11 15:00:00,60.68,60.68,60.52,60.52,29248.0,56.9137,56.9137,56.7636,56.7636,29248.0
2023-08-11 15:30:00,60.5,60.53,60.31,60.47,199672.0,56.7448,56.773,56.5666,56.7167,199672.0
2023-08-14 09:30:00,60.22,60.35,60.08,60.21,46381.0,56.4822,56.6042,56.3509,56.4728,46381.0
2023-08-14 10:00:00,60.21,60.44,60.21,60.34,43672.0,56.4728,56.6886,56.4728,56.5948,43672.0
2023-08-14 10:30:00,60.34,60.49,60.28,60.37,32727.0,56.5948,56.7355,56.5385,56.6229,32727.0
2023-08-14 11:00:00,60.43,60.6,60.4,60.4,20810.0,56.6792,56.8386,56.6511,56.6511,20810.0
2023-08-14 11:30:00,60.4,60.5,60.39,60.44,17626.0,56.6511,56.7448,56.6417,56.6886,17626.0
2023-08-14 12:00:00,60.45,60.5,60.31,60.5,16935.0,56.6979,56.7448,56.5666,56.7448,16935.0
2023-08-14 12:30:00,60.51,60.59,60.46,60.5,24155.0,56.7542,56.8293,56.7073,56.7448,24155.0
2023-08-14 13:00:00,60.51,60.53,60.44,60.51,27724.0,56.7542,56.773,56.6886,56.7542,27724.0
2023-08-14 13:30:00,60.51,60.55,60.44,60.48,17768.0,56.7542,56.7917,56.6886,56.7261,17768.0
2023-08-14 14:00:00,60.48,60.52,60.36,60.43,20528.0,56.7261,56.7636,56.6135,56.6792,20528.0
2023-08-14 14:30:00,60.43,60.44,60.27,60.32,26088.0,56.6792,56.6886,56.5291,56.576,26088.0
2023-08-14 15:00:00,60.34,60.41,60.29,60.33,25745.0,56.5948,56.6604,56.5479,56.5854,25745.0
2023-08-14 15:30:00,60.35,60.41,60.19,60.22,175571.0,56.6042,56.6604,56.4541,56.4822,175571.0
2023-08-15 09:30:00,59.97,60.12,59.75,59.99,42111.0,56.2477,56.3884,56.0414,56.2665,42111.0
2023-08-15 10:00:00,59.94,60.08,59.85,59.86,45363.0,56.2196,56.3509,56.1352,56.1446,45363.0
2023-08-15 10:30:00,59.87,59.87,59.65,59.74,25848.0,56.1539,56.1539,55.9476,56.032,25848.0
2023-08-15 11:00:00,59.72,60.12,59.72,60.01,98684.0,56.0133,56.3884,56.0133,56.2853,98684.0
2023-08-15 11:30:00,60.0,60.14,59.98,60.05,23946.0,56.2759,56.4072,56.2571,56.3228,23946.0
2023-08-15 12:00:00,60.05,60.06,59.82,59.84,19877.0,56.3228,56.3322,56.1071,56.1258,19877.0
2023-08-15 12:30:00,59.85,59.86,59.6,59.6,24452.0,56.1352,56.1446,55.9007,55.9007,24452.0
2023-08-15 13:00:00,59.59,59.7,59.57,59.67,21145.0,55.8913,55.9945,55.8726,55.9664,21145.0
2023-08-15 13:30:00,59.69,59.84,59.63,59.72,36654.0,55.9851,56.1258,55.9288,56.0133,36654.0
2023-08-15 14:00:00,59.73,59.73,59.61,59.69,23186.0,56.0226,56.0226,55.9101,55.9851,23186.0
2023-08-15 14:30:00,59.69,59.79,59.65,59.72,31487.0,55.9851,56.0789,55.9476,56.0133,31487.0
2023-08-15 15:00:00,59.73,59.82,59.65,59.67,52477.0,56.0226,56.1071,55.9476,55.9664,52477.0
2023-08-15 15:30:00,59.67,59.79,59.57,59.66,205994.0,55.9664,56.0789,55.8726,55.957,205994.0
2023-08-16 09:30:00,59.7,60.0,59.68,59.75,31344.0,55.9945,56.2759,55.9757,56.0414,31344.0
2023-08-16 10:00:00,59.7,59.71,59.46,59.58,53009.0,55.9945,56.0039,55.7694,55.8819,53009.0
2023-08-16 10:30:00,59.56,59.71,59.51,59.68,64875.0,55.8632,56.0039,55.8163,55.9757,64875.0
2023-08-16 11:00:00,59.69,59.71,59.57,59.69,24369.0,55.9851,56.0039,55.8726,55.9851,24369.0
2023-08-16 11:30:00,59.7,59.75,59.63,59.65,23685.0,55.9945,56.0414,55.9288,55.9476,23685.0
2023-08-16 12:00:00,59.67,59.72,59.55,59.59,25255.0,55.9664,56.0133,55.8538,55.8913,25255.0
2023-08-16 12:30:00,59.59,59.64,59.55,59.55,12456.0,55.8913,55.9382,55.8538,55.8538,12456.0
2023-08-16 13:00:00,59.56,59.57,59.37,59.4,17643.0,55.8632,55.8726,55.685,55.7131,17643.0
2023-08-16 13:30:00,59.4,59.51,59.34,59.45,25116.0,55.7131,55.8163,55.6568,55.76,25116.0
2023-08-16 14:00:00,59.44,59.51,59.36,59.46,30496.0,55.7506,55.8163,55.6756,55.7694,30496.0
2023-08-16 14:30:00,59.47,59.51,59.27,59.33,24077.0,55.7788,55.8163,55.5912,55.6475,24077.0
2023-08-16 15:00:00,59.33,59.34,59.09,59.12,25747.0,55.6475,55.6568,55.4224,55.4505,25747.0
2023-08-16 15:30:00,59.11,59.4,59.08,59.26,238994.0,55.4411,55.7131,55.413,55.5818,238994.0
2023-08-17 09:30:00,59.19,59.74,59.19,59.63,54501.0,55.5162,56.032,55.5162,55.9288,54501.0
2023-08-17 10:00:00,59.62,59.92,59.6,59.89,27548.0,55.9195,56.2008,55.9007,56.1727,27548.0
2023-08-17 10:30:00,59.86,59.9,59.63,59.75,20050.0,56.1446,56.1821,55.9288,56.0414,20050.0
2023-08-17 11:00:00,59.76,59.82,59.49,59.55,24868.0,56.0508,56.1071,55.7975,55.8538,24868.0
2023-08-17 11:30:00,59.54,59.58,59.32,59.34,43533.0,55.8444,55.8819,55.6381,55.6568,43533.0
2023-08-17 12:00:00,59.32,59.38,59.16,59.27,16385.0,55.6381,55.6944,55.488,55.5912,16385.0
2023-08-17 12:30:00,59.27,59.39,59.26,59.39,10204.0,55.5912,55.7037,55.5818,55.7037,10204.0
2023-08-17 13:00:00,59.39,59.39,59.25,59.27,15034.0,55.7037,55.7037,55.5724,55.5912,15034.0
2023-08-17 13:30:00,59.25,59.32,59.17,59.26,10341.0,55.5724,55.6381,55.4974,55.5818,10341.0
2023-08-17 14:00:00,59.26,59.29,59.02,59.06,18234.0,55.5818,55.6099,55.3567,55.3942,18234.0
2023-08-17 14:30:00,59.05,59.05,58.82,58.94,53221.0,55.3848,55.3848,55.1691,55.2817,53221.0
2023-08-17 15:00:00,58.92,59.01,58.67,58.82,52905.0,55.2629,55.3473,55.0284,55.1691,52905.0
2023-08-17 15:30:00,58.83,58.95,58.53,58.54,132891.0,55.1785,55.2911,54.8971,54.9065,132891.0
2023-08-18 09:30:00,58.09,59.21,58.03,59.05,87520.0,54.4844,55.5349,54.4282,55.3848,87520.0
2023-08-18 10:00:00,59.05,59.1,58.85,58.85,23483.0,55.3848,55.4317,55.1973,55.1973,23483.0
2023-08-18 10:30:00,58.85,58.89,58.74,58.83,20640.0,55.1973,55.2348,55.0941,55.1785,20640.0
2023-08-18 11:00:00,58.85,58.96,58.77,58.8,14769.0,55.1973,55.3004,55.1222,55.1504,14769.0
2023-08-18 11:30:00,58.8,59.05,58.77,59.05,24599.0,55.1504,55.3848,55.1222,55.3848,24599.0
2023-08-18 12:00:00,59.07,59.2,59.0,59.17,13350.0,55.4036,55.5255,55.3379,55.4974,13350.0
2023-08-18 12:30:00,59.16,59.18,59.09,59.13,16774.0,55.488,55.5068,55.4224,55.4599,16774.0
2023-08-18 13:00:00,59.11,59.13,58.95,58.96,22746.0,55.4411,55.4599,55.2911,55.3004,22746.0
2023-08-18 13:30:00,58.97,59.08,58.9,58.92,17212.0,55.3098,55.413,55.2442,55.2629,17212.0
2023-08-18 14:00:00,58.91,58.94,58.84,58.89,15562.0,55.2535,55.2817,55.1879,55.2348,15562.0
2023-08-18 14:30:00,58.89,58.93,58.85,58.88,14025.0,55.2348,55.2723,55.1973,55.2254,14025.0
2023-08-18 15:00:00,58.86,58.99,58.83,58.98,17679.0,55.2066,55.3286,55.1785,55.3192,17679.0
2023-08-18 15:30:00,58.97,59.2,58.91,59.11,100384.0,55.3098,55.5255,55.2535,55.4411,100384.0
2023-08-21 09:30:00,59.26,59.28,58.86,59.23,61367.0,55.5818,55.6006,55.2066,55.5537,61367.0
2023-08-21 10:00:00,59.22,59.22,58.43,58.47,16229.0,55.5443,55.5443,54.8033,54.8408,16229.0
2023-08-21 10:30:00,58.45,58.63,58.39,58.63,30556.0,54.8221,54.9909,54.7658,54.9909,30556.0
2023-08-21 11:00:00,58.65,58.71,58.39,58.41,22457.0,55.0097,55.0659,54.7658,54.7846,22457.0
2023-08-21 11:30:00,58.43,58.46,58.21,58.23,25652.0,54.8033,54.8315,54.597,54.6157,25652.0
2023-08-21 12:00:00,58.22,58.36,58.15,58.32,10860.0,54.6064,54.7377,54.5407,54.7002,10860.0
2023-08-21 12:30:00,58.33,58.34,58.1,58.19,19383.0,54.7095,54.7189,54.4938,54.5782,19383.0
2023-08-21 13:00:00,58.18,58.34,58.18,58.32,16121.0,54.5688,54.7189,54.5688,54.7002,16121.0
2023-08-21 13:30:00,58.33,58.43,58.3,58.34,19793.0,54.7095,54.8033,54.6814,54.7189,19793.0
2023-08-21 14:00:00,58.35,58.46,58.32,58.43,20978.0,54.7283,54.8315,54.7002,54.8033,20978.0
2023-08-21 14:30:00,58.41,58.52,58.35,58.5,16263.0,54.7846,54.8877,54.7283,54.869,16263.0
2023-08-21 15:00:00,58.5,58.72,58.49,58.68,40373.0,54.869,55.0753,54.8596,55.0378,40373.0
2023-08-21 15:30:00,58.69,58.8,58.55,58.55,112473.0,55.0472,55.1504,54.9159,54.9159,112473.0
2023-08-22 09:30:00,59.51,60.22,59.51,59.69,90380.0,55.8163,56.4822,55.8163,55.9851,90380.0
2023-08-22 10:00:00,59.64,59.93,59.63,59.91,33709.0,55.9382,56.2102,55.9288,56.1915,33709.0
2023-08-22 10:30:00,59.91,59.91,59.71,59.71,19402.0,56.1915,56.1915,56.0039,56.0039,19402.0
2023-08-22 11:00:00,59.72,59.76,59.62,59.7,19789.0,56.0133,56.0508,55.9195,55.9945,19789.0
2023-08-22 11:30:00,59.69,59.73,59.53,59.56,14273.0,55.9851,56.0226,55.8351,55.8632,14273.0
2023-08-22 12:00:00,59.55,59.77,59.5,59.77,21134.0,55.8538,56.0602,55.8069,56.0602,21134.0
2023-08-22 12:30:00,59.77,59.84,59.66,59.67,12558.0,56.0602,56.1258,55.957,55.9664,12558.0
2023-08-22 13:00:00,59.64,59.72,59.5,59.69,18927.0,55.9382,56.0133,55.8069,55.9851,18927.0
2023-08-22 13:30:00,59.7,59.71,59.55,59.57,11450.0,55.9945,56.0039,55.8538,55.8726,11450.0
2023-08-22 14:00:00,59.57,59.81,59.53,59.77,22997.0,55.8726,56.0977,55.8351,56.0602,22997.0
2023-08-22 14:30:00,59.79,59.88,59.74,59.86,25305.0,56.0789,56.1633,56.032,56.1446,25305.0
2023-08-22 15:00:00,59.86,59.88,59.7,59.77,46187.0,56.1446,56.1633,55.9945,56.0602,46187.0
2023-08-22 15:30:00,59.76,59.8,59.51,59.54,136405.0,56.0508,56.0883,55.8163,55.8444,136405.0
2023-08-23 09:30:00,59.85,60.38,59.8,60.33,42016.0,56.1352,56.6323,56.0883,56.5854,42016.0
2023-08-23 10:00:00,60.35,60.66,60.34,60.61,33214.0,56.6042,56.8949,56.5948,56.848,33214.0
2023-08-23 10:30:00,60.64,60.97,60.56,60.92,40770.0,56.8762,57.1857,56.8011,57.1388,40770.0
2023-08-23 11:00:00,60.92,60.92,60.67,60.84,27496.0,57.1388,57.1388,56.9043,57.0637,27496.0
2023-08-23 11:30:00,60.84,60.87,60.62,60.86,14665.0,57.0637,57.0919,56.8574,57.0825,14665.0
2023-08-23 12:00:00,60.87,60.96,60.79,60.9,34520.0,57.0919,57.1763,57.0168,57.12,34520.0
2023-08-23 12:30:00,60.9,60.97,60.8,60.88,16670.0,57.12,57.1857,57.0262,57.1013,16670.0
2023-08-23 13:00:00,60.88,61.03,60.84,61.02,17675.0,57.1013,57.2419,57.0637,57.2326,17675.0
2023-08-23 13:30:00,61.05,61.18,61.04,61.15,23155.0,57.2607,57.3826,57.2513,57.3545,23155.0
2023-08-23 14:00:00,61.18,61.18,61.07,61.13,13248.0,57.3826,57.3826,57.2795,57.3357,13248.0
2023-08-23 14:30:00,61.12,61.23,61.05,61.06,23113.0,57.3264,57.4295,57.2607,57.2701,23113.0
2023-08-23 15:00:00,61.03,61.17,61.0,61.15,17629.0,57.2419,57.3733,57.2138,57.3545,17629.0
2023-08-23 15:30:00,61.16,61.21,60.97,61.09,124621.0,57.3639,57.4108,57.1857,57.2982,124621.0
2023-08-24 09:30:00,61.08,61.66,61.05,61.56,30270.0,57.2888,57.8328,57.2607,57.7391,30270.0
2023-08-24 10:00:00,61.59,61.77,61.55,61.71,36139.0,57.7672,57.936,57.7297,57.8797,36139.0
2023-08-24 10:30:00,61.7,61.71,61.23,61.33,24585.0,57.8704,57.8797,57.4295,57.5233,24585.0
2023-08-24 11:00:00,61.32,61.35,61.2,61.33,23815.0,57.5139,57.5421,57.4014,57.5233,23815.0
2023-08-24 11:30:00,61.3,61.31,60.95,61.07,35670.0,57.4952,57.5046,57.1669,57.2795,35670.0
2023-08-24 12:00:00,61.07,61.13,60.92,60.95,21490.0,57.2795,57.3357,57.1388,57.1669,21490.0
2023-08-24 12:30:00,60.98,61.0,60.82,60.85,15665.0,57.1951,57.2138,57.045,57.0731,15665.0
2023-08-24 13:00:00,60.86,60.89,60.77,60.78,15136.0,57.0825,57.1106,56.9981,57.0075,15136.0
2023-08-24 13:30:00,60.8,60.9,60.73,60.76,17251.0,57.0262,57.12,56.9606,56.9887,17251.0
2023-08-24 14:00:00,60.82,60.82,60.59,60.63,23074.0,57.045,57.045,56.8293,56.8668,23074.0
2023-08-24 14:30:00,60.61,60.74,60.53,60.73,15860.0,56.848,56.9699,56.773,56.9606,15860.0
2023-08-24 15:00:00,60.74,60.87,60.66,60.82,42160.0,56.9699,57.0919,56.8949,57.045,42160.0
2023-08-24 15:30:00,60.79,60.9,60.54,60.54,146928.0,57.0168,57.12,56.7824,56.7824,146928.0
2023-08-25 09:30:00,60.71,60.95,60.62,60.75,27869.0,56.9418,57.1669,56.8574,56.9793,27869.0
2023-08-25 10:00:00,60.78,61.03,60.57,60.7,29686.0,57.0075,57.2419,56.8105,56.9324,29686.0
2023-08-25 10:30:00,60.67,60.7,60.43,60.46,7985.0,56.9043,56.9324,56.6792,56.7073,7985.0
2023-08-25 11:00:00,60.5,60.88,60.45,60.88,11261.0,56.7448,57.1013,56.6979,57.1013,11261.0
2023-08-25 11:30:00,60.9,61.0,60.71,60.8,15004.0,57.12,57.2138,56.9418,57.0262,15004.0
2023-08-25 12:00:00,60.81,60.99,60.75,60.96,10111.0,57.0356,57.2044,56.9793,57.1763,10111.0
2023-08-25 12:30:00,60.95,60.97,60.89,60.97,7167.0,57.1669,57.1857,57.1106,57.1857,7167.0
2023-08-25 13:00:00,60.98,61.12,60.87,60.89,14431.0,57.1951,57.3264,57.0919,57.1106,14431.0
2023-08-25 13:30:00,60.9,60.96,60.76,60.95,30377.0,57.12,57.1763,56.9887,57.1669,30377.0
2023-08-25 14:00:00,60.95,61.23,60.93,61.23,11873.0,57.1669,57.4295,57.1482,57.4295,11873.0
2023-08-25 14:30:00,61.24,61.39,61.19,61.3,21900.0,57.4389,57.5796,57.392,57.4952,21900.0
2023-08-25 15:00:00,61.36,61.45,61.27,61.42,22670.0,57.5515,57.6359,57.4671,57.6077,22670.0
2023-08-25 15:30:00,61.41,61.46,61.16,61.18,110284.0,57.5984,57.6453,57.3639,57.3826,110284.0
2023-08-28 09:30:00,61.25,61.76,61.25,61.66,50682.0,57.4483,57.9266,57.4483,57.8328,50682.0
2023-08-28 10:00:00,61.68,61.82,61.6,61.67,36334.0,57.8516,57.9829,57.7766,57.8422,36334.0
2023-08-28 10:30:00,61.7,61.79,61.57,61.65,30450.0,57.8704,57.9548,57.7484,57.8235,30450.0
2023-08-28 11:00:00,61.65,61.73,61.5,61.68,33620.0,57.8235,57.8985,57.6828,57.8516,33620.0
2023-08-28 11:30:00,61.7,61.81,61.59,61.81,32239.0,57.8704,57.9735,57.7672,57.9735,32239.0
2023-08-28 12:00:00,61.82,61.9,61.8,61.9,21310.0,57.9829,58.0579,57.9642,58.0579,21310.0
2023-08-28 12:30:00,61.89,62.15,61.87,62.13,41674.0,58.0486,58.2924,58.0298,58.2737,41674.0
2023-08-28 13:00:00,62.15,62.16,62.05,62.09,21392.0,58.2924,58.3018,58.1986,58.2362,21392.0
2023-08-28 13:30:00,62.09,62.14,61.97,61.97,19700.0,58.2362,58.2831,58.1236,58.1236,19700.0
2023-08-28 14:00:00,61.89,62.01,61.89,61.98,47480.0,58.0486,58.1611,58.0486,58.133,47480.0
2023-08-28 14:30:00,61.97,62.12,61.97,62.09,20863.0,58.1236,58.2643,58.1236,58.2362,20863.0
2023-08-28 15:00:00,62.1,62.13,62.05,62.12,38571.0,58.2455,58.2737,58.1986,58.2643,38571.0
2023-08-28 15:30:00,62.12,62.13,61.91,62.03,187734.0,58.2643,58.2737,58.0673,58.1799,187734.0
2023-08-29 09:30:00,62.05,62.18,61.63,62.03,26900.0,58.1986,58.3206,57.8047,58.1799,26900.0
2023-08-29 10:00:00,62.08,62.46,62.06,62.4,26014.0,58.2268,58.5832,58.208,58.5269,26014.0
2023-08-29 10:30:00,62.43,62.48,62.18,62.29,33483.0,58.5551,58.6019,58.3206,58.4237,33483.0
2023-08-29 11:00:00,62.25,62.54,62.25,62.49,38449.0,58.3862,58.6582,58.3862,58.6113,38449.0
2023-08-29 11:30:00,62.5,62.52,62.35,62.36,22560.0,58.6207,58.6395,58.48,58.4894,22560.0
2023-08-29 12:00:00,62.39,62.48,62.36,62.4,16972.0,58.5175,58.6019,58.4894,58.5269,16972.0
2023-08-29 12:30:00,62.4,62.43,62.31,62.35,29113.0,58.5269,58.5551,58.4425,58.48,29113.0
2023-08-29 13:00:00,62.34,62.57,62.34,62.51,18044.0,58.4706,58.6864,58.4706,58.6301,18044.0
2023-08-29 13:30:00,62.52,62.59,62.42,62.46,16368.0,58.6395,58.7051,58.5457,58.5832,16368.0
2023-08-29 14:00:00,62.47,62.59,62.45,62.52,22095.0,58.5926,58.7051,58.5738,58.6395,22095.0
2023-08-29 14:30:00,62.51,62.56,62.47,62.53,15107.0,58.6301,58.677,58.5926,58.6488,15107.0
2023-08-29 15:00:00,62.53,62.64,62.47,62.53,21700.0,58.6488,58.752,58.5926,58.6488,21700.0
2023-08-29 15:30:00,62.54,62.72,62.47,62.63,149892.0,58.6582,58.8271,58.5926,58.7426,149892.0
2023-08-30 09:30:00,62.65,63.19,62.61,63.16,37132.0,58.7614,59.2679,58.7239,59.2397,37132.0
2023-08-30 10:00:00,63.15,63.32,63.12,63.24,43317.0,59.2304,59.3898,59.2022,59.3148,43317.0
2023-08-30 10:30:00,63.24,63.33,63.1,63.33,39586.0,59.3148,59.3992,59.1835,59.3992,39586.0
2023-08-30 11:00:00,63.33,63.34,63.12,63.19,24398.0,59.3992,59.4086,59.2022,59.2679,24398.0
2023-08-30 11:30:00,63.18,63.28,63.06,63.08,21236.0,59.2585,59.3523,59.1459,59.1647,21236.0
2023-08-30 12:00:00,63.11,63.24,63.05,63.19,16550.0,59.1928,59.3148,59.1366,59.2679,16550.0
2023-08-30 12:30:00,63.19,63.37,63.19,63.36,13075.0,59.2679,59.4367,59.2679,59.4273,13075.0
2023-08-30 13:00:00,63.38,63.47,63.37,63.41,18995.0,59.4461,59.5305,59.4367,59.4742,18995.0
2023-08-30 13:30:00,63.41,63.48,63.38,63.43,22025.0,59.4742,59.5399,59.4461,59.493,22025.0
2023-08-30 14:00:00,63.43,63.49,63.35,63.46,22405.0,59.493,59.5493,59.4179,59.5211,22405.0
2023-08-30 14:30:00,63.47,63.69,63.47,63.6,46154.0,59.5305,59.7368,59.5305,59.6524,46154.0
2023-08-30 15:00:00,63.62,63.74,63.55,63.7,54084.0,59.6712,59.7837,59.6055,59.7462,54084.0
2023-08-30 15:30:00,63.71,63.72,63.32,63.34,129488.0,59.7556,59.765,59.3898,59.4086,129488.0
2023-08-31 09:30:00,63.39,63.68,63.34,63.55,34094.0,59.4555,59.7275,59.4086,59.6055,34094.0
2023-08-31 10:00:00,63.52,63.59,63.46,63.54,20348.0,59.5774,59.6431,59.5211,59.5962,20348.0
2023-08-31 10:30:00,63.55,63.6,63.47,63.57,23321.0,59.6055,59.6524,59.5305,59.6243,23321.0
2023-08-31 11:00:00,63.56,63.59,63.45,63.51,18408.0,59.6149,59.6431,59.5117,59.568,18408.0
2023-08-31 11:30:00,63.49,63.57,63.41,63.55,13833.0,59.5493,59.6243,59.4742,59.6055,13833.0
2023-08-31 12:00:00,63.58,63.66,63.49,63.6,10891.0,59.6337,59.7087,59.5493,59.6524,10891.0
2023-08-31 12:30:00,63.58,63.62,63.53,63.58,7669.0,59.6337,59.6712,59.5868,59.6337,7669.0
2023-08-31 13:00:00,63.6,63.67,63.54,63.66,13941.0,59.6524,59.7181,59.5962,59.7087,13941.0
2023-08-31 13:30:00,63.67,63.69,63.62,63.62,16425.0,59.7181,59.7368,59.6712,59.6712,16425.0
2023-08-31 14:00:00,63.63,63.65,63.52,63.54,18887.0,59.6806,59.6993,59.5774,59.5962,18887.0
2023-08-31 14:30:00,63.54,63.56,63.25,63.32,32241.0,59.5962,59.6149,59.3242,59.3898,32241.0
2023-08-31 15:00:00,63.32,63.61,63.27,63.59,52318.0,59.3898,59.6618,59.3429,59.6431,52318.0
2023-08-31 15:30:00,63.59,63.74,63.56,63.56,275646.0,59.6431,59.7837,59.6149,59.6149,275646.0
2023-09-01 09:30:00,63.77,64.13,63.61,64.06,50538.0,59.8119,60.1495,59.6618,60.0839,50538.0
2023-09-01 10:00:00,63.95,64.2,63.88,63.94,19064.0,59.9807,60.2152,59.9151,59.9713,19064.0
2023-09-01 10:30:00,63.92,63.99,63.76,63.86,25516.0,59.9526,60.0182,59.8025,59.8963,25516.0
2023-09-01 11:00:00,63.83,63.87,63.75,63.77,15532.0,59.8682,59.9057,59.7931,59.8119,15532.0
2023-09-01 11:30:00,63.79,63.79,63.53,63.65,22704.0,59.8306,59.8306,59.5868,59.6993,22704.0
2023-09-01 12:00:00,63.64,63.64,63.48,63.49,16330.0,59.69,59.69,59.5399,59.5493,16330.0
2023-09-01 12:30:00,63.49,63.49,63.32,63.34,11468.0,59.5493,59.5493,59.3898,59.4086,11468.0
2023-09-01 13:00:00,63.35,63.37,63.1,63.1,17126.0,59.4179,59.4367,59.1835,59.1835,17126.0
2023-09-01 13:30:00,63.12,63.23,63.12,63.21,12147.0,59.2022,59.3054,59.2022,59.2866,12147.0
2023-09-01 14:00:00,63.21,63.41,63.17,63.35,18127.0,59.2866,59.4742,59.2491,59.4179,18127.0
2023-09-01 14:30:00,63.35,63.43,63.3,63.41,27374.0,59.4179,59.493,59.3711,59.4742,27374.0
2023-09-01 15:00:00,63.43,63.46,63.29,63.41,24072.0,59.493,59.5211,59.3617,59.4742,24072.0
2023-09-01 15:30:00,63.43,63.66,63.43,63.61,112692.0,59.493,59.7087,59.493,59.6618,112692.0
2023-09-05 09:30:00,63.52,63.52,62.97,63.19,88065.0,59.5774,59.5774,59.0615,59.2679,88065.0
2023-09-05 10:00:00,63.19,63.41,63.08,63.14,30549.0,59.2679,59.4742,59.1647,59.221,30549.0
2023-09-05 10:30:00,63.14,63.48,63.12,63.19,55283.0,59.221,59.5399,59.2022,59.2679,55283.0
2023-09-05 11:00:00,63.21,63.54,63.21,63.4,35600.0,59.2866,59.5962,59.2866,59.4648,35600.0
2023-09-05 11:30:00,63.42,63.49,63.22,63.49,34625.0,59.4836,59.5493,59.296,59.5493,34625.0
2023-09-05 12:00:00,63.49,63.61,63.44,63.54,24254.0,59.5493,59.6618,59.5024,59.5962,24254.0
2023-09-05 12:30:00,63.51,63.58,63.45,63.54,23471.0,59.568,59.6337,59.5117,59.5962,23471.0
2023-09-05 13:00:00,63.49,63.53,63.41,63.43,19544.0,59.5493,59.5868,59.4742,59.493,19544.0
2023-09-05 13:30:00,63.44,63.5,63.32,63.32,39202.0,59.5024,59.5586,59.3898,59.3898,39202.0
2023-09-05 14:00:00,63.33,63.38,63.2,63.38,25676.0,59.3992,59.4461,59.2773,59.4461,25676.0
2023-09-05 14:30:00,63.39,63.43,63.33,63.36,31371.0,59.4555,59.493,59.3992,59.4273,31371.0
2023-09-05 15:00:00,63.35,63.4,63.26,63.39,40404.0,59.4179,59.4648,59.3335,59.4555,40404.0
2023-09-05 15:30:00,63.39,63.43,63.24,63.28,139436.0,59.4555,59.493,59.3148,59.3523,139436.0
2023-09-06 09:30:00,63.24,63.69,63.02,63.55,46034.0,59.3148,59.7368,59.1084,59.6055,46034.0
2023-09-06 10:00:00,63.55,63.66,63.41,63.52,99494.0,59.6055,59.7087,59.4742,59.5774,99494.0
2023-09-06 10:30:00,63.5,63.6,63.4,63.46,76783.0,59.5586,59.6524,59.4648,59.5211,76783.0
2023-09-06 11:00:00,63.5,63.52,63.31,63.49,27196.0,59.5586,59.5774,59.3804,59.5493,27196.0
2023-09-06 11:30:00,63.49,63.52,63.38,63.46,30225.0,59.5493,59.5774,59.4461,59.5211,30225.0
2023-09-06 12:00:00,63.46,63.52,63.36,63.39,27640.0,59.5211,59.5774,59.4273,59.4555,27640.0
2023-09-06 12:30:00,63.36,63.43,63.14,63.14,24763.0,59.4273,59.493,59.221,59.221,24763.0
2023-09-06 13:00:00,63.17,63.24,63.11,63.21,24038.0,59.2491,59.3148,59.1928,59.2866,24038.0
2023-09-06 13:30:00,63.18,63.4,63.18,63.39,24797.0,59.2585,59.4648,59.2585,59.4555,24797.0
2023-09-06 14:00:00,63.4,63.47,63.3,63.44,23335.0,59.4648,59.5305,59.3711,59.5024,23335.0
2023-09-06 14:30:00,63.4,63.42,63.27,63.37,26193.0,59.4648,59.4836,59.3429,59.4367,26193.0
2023-09-06 15:00:00,63.37,63.52,63.28,63.52,44701.0,59.4367,59.5774,59.3523,59.5774,44701.0
2023-09-06 15:30:00,63.52,64.11,63.52,64.04,348074.0,59.5774,60.1308,59.5774,60.0651,348074.0
2023-09-07 09:30:00,64.06,64.17,63.84,64.1,35470.0,60.0839,60.1871,59.8775,60.1214,35470.0
2023-09-07 10:00:00,64.11,64.37,64.07,64.13,41861.0,60.1308,60.3746,60.0933,60.1495,41861.0
2023-09-07 10:30:00,64.15,64.27,64.08,64.13,39081.0,60.1683,60.2808,60.1026,60.1495,39081.0
2023-09-07 11:00:00,64.12,64.17,63.68,63.7,46077.0,60.1402,60.1871,59.7275,59.7462,46077.0
2023-09-07 11:30:00,63.71,63.73,63.4,63.54,40360.0,59.7556,59.7744,59.4648,59.5962,40360.0
2023-09-07 12:00:00,63.54,63.88,63.54,63.82,24644.0,59.5962,59.9151,59.5962,59.8588,24644.0
2023-09-07 12:30:00,63.79,63.79,63.61,63.74,24224.0,59.8306,59.8306,59.6618,59.7837,24224.0
2023-09-07 13:00:00,63.72,63.76,63.6,63.73,28486.0,59.765,59.8025,59.6524,59.7744,28486.0
2023-09-07 13:30:00,63.75,63.78,63.65,63.72,24614.0,59.7931,59.8213,59.6993,59.765,24614.0
2023-09-07 14:00:00,63.72,63.78,63.64,63.71,47308.0,59.765,59.8213,59.69,59.7556,47308.0
2023-09-07 14:30:00,63.71,63.77,63.67,63.69,23740.0,59.7556,59.8119,59.7181,59.7368,23740.0
2023-09-07 15:00:00,63.68,63.75,63.62,63.66,37247.0,59.7275,59.7931,59.6712,59.7087,37247.0
2023-09-07 15:30:00,63.66,63.68,63.5,63.64,127823.0,59.7087,59.7275,59.5586,59.69,127823.0
2023-09-08 09:30:00,63.65,63.89,63.45,63.59,40152.0,59.6993,59.9244,59.5117,59.6431,40152.0
2023-09-08 10:00:00,63.62,63.62,63.49,63.53,28366.0,59.6712,59.6712,59.5493,59.5868,28366.0
2023-09-08 10:30:00,63.54,63.55,63.35,63.42,40994.0,59.5962,59.6055,59.4179,59.4836,40994.0
2023-09-08 11:00:00,63.42,63.43,63.14,63.22,55677.0,59.4836,59.493,59.221,59.296,55677.0
2023-09-08 11:30:00,63.21,63.22,62.81,62.86,34094.0,59.2866,59.296,58.9115,58.9584,34094.0
2023-09-08 12:00:00,62.87,62.99,62.82,62.98,66552.0,58.9677,59.0803,58.9208,59.0709,66552.0
2023-09-08 12:30:00,63.0,63.08,62.9,62.96,54164.0,59.0897,59.1647,58.9959,59.0522,54164.0
2023-09-08 13:00:00,62.94,62.98,62.7,62.71,55197.0,59.0334,59.0709,58.8083,58.8177,55197.0
2023-09-08 13:30:00,62.71,62.82,62.68,62.73,28605.0,58.8177,58.9208,58.7895,58.8364,28605.0
2023-09-08 14:00:00,62.74,62.8,62.68,62.8,31277.0,58.8458,58.9021,58.7895,58.9021,31277.0
2023-09-08 14:30:00,62.8,62.92,62.77,62.9,38725.0,58.9021,59.0146,58.8739,58.9959,38725.0
2023-09-08 15:00:00,62.91,63.04,62.89,62.93,34493.0,59.0053,59.1272,58.9865,59.024,34493.0
2023-09-08 15:30:00,62.93,63.03,62.66,62.7,240459.0,59.024,59.1178,58.7708,58.8083,240459.0
2023-09-11 09:30:00,62.87,62.89,62.23,62.23,59311.0,58.9677,58.9865,58.3675,58.3675,59311.0
2023-09-11 10:00:00,62.21,62.73,62.13,62.73,47571.0,58.3487,58.8364,58.2737,58.8364,47571.0
2023-09-11 10:30:00,62.75,62.79,62.65,62.69,38690.0,58.8552,58.8927,58.7614,58.7989,38690.0
2023-09-11 11:00:00,62.68,62.75,62.65,62.7,47776.0,58.7895,58.8552,58.7614,58.8083,47776.0
2023-09-11 11:30:00,62.72,62.75,62.61,62.68,21005.0,58.8271,58.8552,58.7239,58.7895,21005.0
2023-09-11 12:00:00,62.7,62.75,62.65,62.7,32638.0,58.8083,58.8552,58.7614,58.8083,32638.0
2023-09-11 12:30:00,62.68,62.75,62.63,62.71,23254.0,58.7895,58.8552,58.7426,58.8177,23254.0
2023-09-11 13:00:00,62.72,63.03,62.69,62.85,27307.0,58.8271,59.1178,58.7989,58.949,27307.0
2023-09-11 13:30:00,62.87,62.94,62.83,62.84,14714.0,58.9677,59.0334,58.9302,58.9396,14714.0
2023-09-11 14:00:00,62.83,62.83,62.7,62.8,20408.0,58.9302,58.9302,58.8083,58.9021,20408.0
2023-09-11 14:30:00,62.8,62.86,62.79,62.81,19248.0,58.9021,58.9584,58.8927,58.9115,19248.0
2023-09-11 15:00:00,62.82,63.04,62.81,63.01,38973.0,58.9208,59.1272,58.9115,59.0991,38973.0
2023-09-11 15:30:00,63.02,63.11,62.95,63.03,126057.0,59.1084,59.1928,59.0428,59.1178,126057.0
2023-09-12 09:30:00,62.78,62.83,62.6,62.65,27218.0,58.8833,58.9302,58.7145,58.7614,27218.0
2023-09-12 10:00:00,62.66,62.91,62.61,62.89,21649.0,58.7708,59.0053,58.7239,58.9865,21649.0
2023-09-12 10:30:00,62.89,62.91,62.65,62.71,28528.0,58.9865,59.0053,58.7614,58.8177,28528.0
2023-09-12 11:00:00,62.73,62.75,62.66,62.69,39235.0,58.8364,58.8552,58.7708,58.7989,39235.0
2023-09-12 11:30:00,62.68,62.83,62.65,62.74,80936.0,58.7895,58.9302,58.7614,58.8458,80936.0
2023-09-12 12:00:00,62.74,62.87,62.67,62.74,37995.0,58.8458,58.9677,58.7802,58.8458,37995.0
2023-09-12 12:30:00,62.72,62.73,62.61,62.63,28207.0,58.8271,58.8364,58.7239,58.7426,28207.0
2023-09-12 13:00:00,62.63,62.8,62.63,62.75,19988.0,58.7426,58.9021,58.7426,58.8552,19988.0
2023-09-12 13:30:00,62.75,62.78,62.66,62.68,47909.0,58.8552,58.8833,58.7708,58.7895,47909.0
2023-09-12 14:00:00,62.7,62.78,62.67,62.77,38638.0,58.8083,58.8833,58.7802,58.8739,38638.0
2023-09-12 14:30:00,62.76,63.01,62.76,62.92,103254.0,58.8646,59.0991,58.8646,59.0146,103254.0
2023-09-12 15:00:00,62.9,62.93,62.78,62.83,43731.0,58.9959,59.024,58.8833,58.9302,43731.0
2023-09-12 15:30:00,62.83,63.19,62.83,63.16,137939.0,58.9302,59.2679,58.9302,59.2397,137939.0
2023-09-13 09:30:00,63.09,63.26,62.75,63.26,42747.0,59.1741,59.3335,58.8552,59.3335,42747.0
2023-09-13 10:00:00,63.26,63.28,63.12,63.15,29226.0,59.3335,59.3523,59.2022,59.2304,29226.0
2023-09-13 10:30:00,63.15,63.41,63.13,63.38,86659.0,59.2304,59.4742,59.2116,59.4461,86659.0
2023-09-13 11:00:00,63.41,63.44,63.3,63.33,18217.0,59.4742,59.5024,59.3711,59.3992,18217.0
2023-09-13 11:30:00,63.32,63.32,62.83,62.92,20587.0,59.3898,59.3898,58.9302,59.0146,20587.0
2023-09-13 12:00:00,62.93,63.1,62.88,62.94,28062.0,59.024,59.1835,58.9771,59.0334,28062.0
2023-09-13 12:30:00,62.96,63.07,62.88,62.96,38537.0,59.0522,59.1553,58.9771,59.0522,38537.0
2023-09-13 13:00:00,62.96,63.04,62.92,62.95,58717.0,59.0522,59.1272,59.0146,59.0428,58717.0
2023-09-13 13:30:00,62.92,62.97,62.85,62.85,16965.0,59.0146,59.0615,58.949,58.949,16965.0
2023-09-13 14:00:00,62.84,62.96,62.81,62.89,25696.0,58.9396,59.0522,58.9115,58.9865,25696.0
2023-09-13 14:30:00,62.9,63.1,62.87,62.94,62191.0,58.9959,59.1835,58.9677,59.0334,62191.0
2023-09-13 15:00:00,62.93,63.11,62.84,63.11,49709.0,59.024,59.1928,58.9396,59.1928,49709.0
2023-09-13 15:30:00,63.12,63.18,62.91,63.06,189595.0,59.2022,59.2585,59.0053,59.1459,189595.0
2023-09-14 09:30:00,62.9,63.09,62.6,63.09,59720.0,59.5967,59.7768,59.3125,59.7768,59720.0
2023-09-14 10:00:00,63.1,63.21,62.98,63.19,59994.0,59.7862,59.8905,59.6725,59.8715,59994.0
2023-09-14 10:30:00,63.21,63.38,63.14,63.38,33863.0,59.8905,60.0515,59.8241,60.0515,33863.0
2023-09-14 11:00:00,63.38,63.45,63.32,63.41,22471.0,60.0515,60.1179,59.9947,60.08,22471.0
2023-09-14 11:30:00,63.41,63.66,63.36,63.49,184938.0,60.08,60.3168,60.0326,60.1558,184938.0
2023-09-14 12:00:00,63.48,63.67,63.48,63.62,22181.0,60.1463,60.3263,60.1463,60.2789,22181.0
2023-09-14 12:30:00,63.61,63.81,63.59,63.8,31595.0,60.2695,60.459,60.2505,60.4495,31595.0
2023-09-14 13:00:00,63.81,63.89,63.71,63.76,65209.0,60.459,60.5348,60.3642,60.4116,65209.0
2023-09-14 13:30:00,63.75,63.8,63.68,63.72,57951.0,60.4021,60.4495,60.3358,60.3737,57951.0
2023-09-14 14:00:00,63.73,63.93,63.71,63.83,53099.0,60.3832,60.5727,60.3642,60.4779,53099.0
2023-09-14 14:30:00,63.82,63.99,63.8,63.97,32470.0,60.4684,60.6295,60.4495,60.6106,32470.0
2023-09-14 15:00:00,63.98,64.06,63.9,63.92,37310.0,60.62,60.6958,60.5442,60.5632,37310.0
2023-09-14 15:30:00,63.9,63.97,63.74,63.82,226869.0,60.5442,60.6106,60.3926,60.4684,226869.0
2023-09-15 09:30:00,63.41,63.52,63.05,63.49,383324.0,60.08,60.1842,59.7389,60.1558,383324.0
2023-09-15 10:00:00,63.51,63.64,63.46,63.51,24683.0,60.1747,60.2979,60.1273,60.1747,24683.0
2023-09-15 10:30:00,63.49,63.54,63.25,63.26,22499.0,60.1558,60.2031,59.9284,59.9378,22499.0
2023-09-15 11:00:00,63.27,63.42,63.19,63.42,29354.0,59.9473,60.0894,59.8715,60.0894,29354.0
2023-09-15 11:30:00,63.41,63.5,63.36,63.44,26536.0,60.08,60.1652,60.0326,60.1084,26536.0
2023-09-15 12:00:00,63.46,63.54,63.42,63.5,9889.0,60.1273,60.2031,60.0894,60.1652,9889.0
2023-09-15 12:30:00,63.51,63.56,63.48,63.56,20313.0,60.1747,60.2221,60.1463,60.2221,20313.0
2023-09-15 13:00:00,63.55,63.55,63.37,63.39,17017.0,60.2126,60.2126,60.0421,60.061,17017.0
2023-09-15 13:30:00,63.38,63.48,63.23,63.41,38686.0,60.0515,60.1463,59.9094,60.08,38686.0
2023-09-15 14:00:00,63.42,63.43,63.05,63.08,38644.0,60.0894,60.0989,59.7389,59.7673,38644.0
2023-09-15 14:30:00,63.05,63.15,62.99,63.06,34209.0,59.7389,59.8336,59.682,59.7483,34209.0
2023-09-15 15:00:00,63.05,63.07,62.66,62.67,298999.0,59.7389,59.7578,59.3694,59.3788,298999.0
2023-09-15 15:30:00,62.67,62.91,62.58,62.84,241980.0,59.3788,59.6062,59.2936,59.5399,241980.0
2023-09-18 09:30:00,62.88,63.09,62.56,62.79,36195.0,59.5778,59.7768,59.2746,59.4925,36195.0
2023-09-18 10:00:00,62.86,62.98,62.72,62.82,14863.0,59.5588,59.6725,59.4262,59.5209,14863.0
2023-09-18 10:30:00,62.83,63.02,62.83,63.02,16513.0,59.5304,59.7104,59.5304,59.7104,16513.0
2023-09-18 11:00:00,63.03,63.04,62.93,62.97,14471.0,59.7199,59.7294,59.6252,59.6631,14471.0
2023-09-18 11:30:00,62.98,63.0,62.88,62.88,15925.0,59.6725,59.6915,59.5778,59.5778,15925.0
2023-09-18 12:00:00,62.89,62.93,62.83,62.89,15209.0,59.5873,59.6252,59.5304,59.5873,15209.0
2023-09-18 12:30:00,62.89,62.92,62.83,62.92,26841.0,59.5873,59.6157,59.5304,59.6157,26841.0
2023-09-18 13:00:00,62.92,63.07,62.91,63.06,24052.0,59.6157,59.7578,59.6062,59.7483,24052.0
2023-09-18 13:30:00,63.08,63.13,63.03,63.06,42011.0,59.7673,59.8147,59.7199,59.7483,42011.0
2023-09-18 14:00:00,63.05,63.17,63.04,63.09,31057.0,59.7389,59.8526,59.7294,59.7768,31057.0
2023-09-18 14:30:00,63.08,63.14,62.97,62.97,18821.0,59.7673,59.8241,59.6631,59.6631,18821.0
2023-09-18 15:00:00,62.96,63.02,62.85,62.96,35217.0,59.6536,59.7104,59.5494,59.6536,35217.0
2023-09-18 15:30:00,62.97,63.15,62.87,63.08,165911.0,59.6631,59.8336,59.5683,59.7673,165911.0
2023-09-19 09:30:00,63.09,63.2,62.96,63.09,87709.0,59.7768,59.881,59.6536,59.7768,87709.0
2023-09-19 10:00:00,63.12,63.12,62.83,63.03,52767.0,59.8052,59.8052,59.5304,59.7199,52767.0
2023-09-19 10:30:00,63.02,63.02,62.78,62.84,93007.0,59.7104,59.7104,59.483,59.5399,93007.0
2023-09-19 11:00:00,62.85,62.9,62.73,62.76,28096.0,59.5494,59.5967,59.4357,59.4641,28096.0
2023-09-19 11:30:00,62.75,62.8,62.6,62.65,19777.0,59.4546,59.502,59.3125,59.3599,19777.0
2023-09-19 12:00:00,62.66,62.69,62.52,62.67,19391.0,59.3694,59.3978,59.2367,59.3788,19391.0
2023-09-19 12:30:00,62.67,62.83,62.65,62.81,23927.0,59.3788,59.5304,59.3599,59.5115,23927.0
2023-09-19 13:00:00,62.8,62.91,62.79,62.84,32578.0,59.502,59.6062,59.4925,59.5399,32578.0
2023-09-19 13:30:00,62.85,63.08,62.85,63.04,18184.0,59.5494,59.7673,59.5494,59.7294,18184.0
2023-09-19 14:00:00,63.04,63.11,62.93,62.96,60249.0,59.7294,59.7957,59.6252,59.6536,60249.0
2023-09-19 14:30:00,62.96,63.17,62.95,63.1,60793.0,59.6536,59.8526,59.6441,59.7862,60793.0
2023-09-19 15:00:00,63.1,63.18,63.06,63.17,98870.0,59.7862,59.862,59.7483,59.8526,98870.0
2023-09-19 15:30:00,63.17,63.21,62.96,63.05,133210.0,59.8526,59.8905,59.6536,59.7389,133210.0
2023-09-20 09:30:00,63.41,63.92,62.87,63.64,382880.0,60.08,60.5632,59.5683,60.2979,382880.0
2023-09-20 10:00:00,63.69,64.19,63.69,63.98,393654.0,60.3453,60.819,60.3453,60.62,393654.0
2023-09-20 10:30:00,63.93,64.12,63.88,64.05,97623.0,60.5727,60.7527,60.5253,60.6864,97623.0
2023-09-20 11:00:00,64.06,64.3,63.99,64.22,35414.0,60.6958,60.9232,60.6295,60.8474,35414.0
2023-09-20 11:30:00,64.25,64.45,64.22,64.41,38505.0,60.8759,61.0653,60.8474,61.0274,38505.0
2023-09-20 12:00:00,64.41,64.45,64.23,64.39,38669.0,61.0274,61.0653,60.8569,61.0085,38669.0
2023-09-20 12:30:00,64.41,64.48,64.22,64.35,58209.0,61.0274,61.0938,60.8474,60.9706,58209.0
2023-09-20 13:00:00,64.32,64.38,64.2,64.31,22431.0,60.9422,60.999,60.8285,60.9327,22431.0
2023-09-20 13:30:00,64.31,64.47,64.3,64.32,118201.0,60.9327,61.0843,60.9232,60.9422,118201.0
2023-09-20 14:00:00,64.28,64.31,63.93,64.17,31048.0,60.9043,60.9327,60.5727,60.8001,31048.0
2023-09-20 14:30:00,64.15,64.4,64.14,64.2,47045.0,60.7811,61.018,60.7716,60.8285,47045.0
2023-09-20 15:00:00,64.2,64.25,63.89,64.09,48249.0,60.8285,60.8759,60.5348,60.7243,48249.0
2023-09-20 15:30:00,64.09,64.09,63.38,63.44,222003.0,60.7243,60.7243,60.0515,60.1084,222003.0
2023-09-21 09:30:00,62.93,62.99,62.45,62.61,150100.0,59.6252,59.682,59.1704,59.322,150100.0
2023-09-21 10:00:00,62.62,62.92,62.61,62.72,73863.0,59.3315,59.6157,59.322,59.4262,73863.0
2023-09-21 10:30:00,62.71,62.84,62.31,62.39,68810.0,59.4167,59.5399,59.0377,59.1135,68810.0
2023-09-21 11:00:00,62.42,62.49,61.82,61.91,68334.0,59.142,59.2083,58.5735,58.6587,68334.0
2023-09-21 11:30:00,61.93,62.33,61.83,62.29,97235.0,58.6777,59.0567,58.5829,59.0188,97235.0
2023-09-21 12:00:00,62.3,62.33,62.05,62.32,42697.0,59.0283,59.0567,58.7914,59.0472,42697.0
2023-09-21 12:30:00,62.33,62.34,61.99,62.09,48086.0,59.0567,59.0662,58.7345,58.8293,48086.0
2023-09-21 13:00:00,62.08,62.29,62.01,62.21,32320.0,58.8198,59.0188,58.7535,58.943,32320.0
2023-09-21 13:30:00,62.19,62.2,61.96,62.1,51724.0,58.924,58.9335,58.7061,58.8388,51724.0
2023-09-21 14:00:00,62.09,62.12,61.71,61.72,59048.0,58.8293,58.8577,58.4692,58.4787,59048.0
2023-09-21 14:30:00,61.73,61.81,61.56,61.7,56792.0,58.4882,58.564,58.3271,58.4598,56792.0
2023-09-21 15:00:00,61.7,61.81,61.65,61.72,143122.0,58.4598,58.564,58.4124,58.4787,143122.0
2023-09-21 15:30:00,61.73,61.83,61.47,61.71,324361.0,58.4882,58.5829,58.2418,58.4692,324361.0
2023-09-22 09:30:00,61.8,62.3,61.78,62.09,74793.0,58.5545,59.0283,58.5356,58.8293,74793.0
2023-09-22 10:00:00,62.11,62.28,61.92,61.99,29596.0,58.8482,59.0093,58.6682,58.7345,29596.0
2023-09-22 10:30:00,61.98,62.42,61.97,62.42,33050.0,58.7251,59.142,58.7156,59.142,33050.0
2023-09-22 11:00:00,62.47,62.63,62.38,62.53,39876.0,59.1893,59.3409,59.1041,59.2462,39876.0
2023-09-22 11:30:00,62.54,62.64,62.45,62.47,61101.0,59.2557,59.3504,59.1704,59.1893,61101.0
2023-09-22 12:00:00,62.45,62.47,62.19,62.34,18527.0,59.1704,59.1893,58.924,59.0662,18527.0
2023-09-22 12:30:00,62.33,62.65,62.29,62.57,35989.0,59.0567,59.3599,59.0188,59.2841,35989.0
2023-09-22 13:00:00,62.55,62.59,62.35,62.45,80730.0,59.2651,59.303,59.0756,59.1704,80730.0
2023-09-22 13:30:00,62.43,62.43,62.19,62.28,27287.0,59.1514,59.1514,58.924,59.0093,27287.0
2023-09-22 14:00:00,62.3,62.35,62.25,62.32,32133.0,59.0283,59.0756,58.9809,59.0472,32133.0
2023-09-22 14:30:00,62.31,62.32,62.06,62.09,34729.0,59.0377,59.0472,58.8009,58.8293,34729.0
2023-09-22 15:00:00,62.1,62.46,62.1,62.37,45950.0,58.8388,59.1799,58.8388,59.0946,45950.0
2023-09-22 15:30:00,62.35,62.4,61.86,61.89,181583.0,59.0756,59.123,58.6114,58.6398,181583.0
2023-09-25 09:30:00,61.6,61.94,61.6,61.91,42251.0,58.365,58.6872,58.365,58.6587,42251.0
2023-09-25 10:00:00,61.88,61.94,61.6,61.64,20421.0,58.6303,58.6872,58.365,58.4029,20421.0
2023-09-25 10:30:00,61.63,61.79,61.63,61.72,26404.0,58.3934,58.545,58.3934,58.4787,26404.0
2023-09-25 11:00:00,61.72,61.9,61.62,61.85,24004.0,58.4787,58.6493,58.384,58.6019,24004.0
2023-09-25 11:30:00,61.84,61.92,61.77,61.79,33840.0,58.5924,58.6682,58.5261,58.545,33840.0
2023-09-25 12:00:00,61.79,61.86,61.71,61.78,26054.0,58.545,58.6114,58.4692,58.5356,26054.0
2023-09-25 12:30:00,61.78,61.87,61.68,61.76,36721.0,58.5356,58.6208,58.4408,58.5166,36721.0
2023-09-25 13:00:00,61.74,61.87,61.66,61.75,27247.0,58.4977,58.6208,58.4219,58.5071,27247.0
2023-09-25 13:30:00,61.74,61.81,61.7,61.79,23968.0,58.4977,58.564,58.4598,58.545,23968.0
2023-09-25 14:00:00,61.81,61.94,61.78,61.83,25760.0,58.564,58.6872,58.5356,58.5829,25760.0
2023-09-25 14:30:00,61.83,61.9,61.72,61.73,31704.0,58.5829,58.6493,58.4787,58.4882,31704.0
2023-09-25 15:00:00,61.71,61.73,61.55,61.65,56462.0,58.4692,58.4882,58.3176,58.4124,56462.0
2023-09-25 15:30:00,61.66,61.67,61.31,61.4,336204.0,58.4219,58.4313,58.0902,58.1755,336204.0
2023-09-26 09:30:00,61.12,61.29,60.63,60.74,37766.0,57.9102,58.0713,57.446,57.5502,37766.0
2023-09-26 10:00:00,60.72,60.83,60.41,60.47,64381.0,57.5312,57.6355,57.2375,57.2944,64381.0
2023-09-26 10:30:00,60.47,60.95,60.45,60.95,33907.0,57.2944,57.7492,57.2754,57.7492,33907.0
2023-09-26 11:00:00,60.96,60.98,60.47,60.67,40346.0,57.7586,57.7776,57.2944,57.4839,40346.0
2023-09-26 11:30:00,60.67,60.78,60.54,60.71,46170.0,57.4839,57.5881,57.3607,57.5218,46170.0
2023-09-26 12:00:00,60.72,60.78,60.6,60.62,28067.0,57.5312,57.5881,57.4175,57.4365,28067.0
2023-09-26 12:30:00,60.63,60.79,60.59,60.65,35840.0,57.446,57.5976,57.4081,57.4649,35840.0
2023-09-26 13:00:00,60.64,60.73,60.42,60.42,42412.0,57.4554,57.5407,57.247,57.247,42412.0
2023-09-26 13:30:00,60.4,60.41,60.12,60.25,64564.0,57.228,57.2375,56.9627,57.0859,64564.0
2023-09-26 14:00:00,60.24,60.24,60.05,60.13,47268.0,57.0764,57.0764,56.8964,56.9722,47268.0
2023-09-26 14:30:00,60.11,60.18,60.01,60.03,47755.0,56.9533,57.0196,56.8585,56.8775,47755.0
2023-09-26 15:00:00,60.01,60.08,59.8,59.83,126678.0,56.8585,56.9248,56.6595,56.688,126678.0
2023-09-26 15:30:00,59.83,60.05,59.81,59.88,261548.0,56.688,56.8964,56.669,56.7353,261548.0
2023-09-27 09:30:00,60.06,60.39,60.06,60.34,55355.0,56.9059,57.2186,56.9059,57.1712,55355.0
2023-09-27 10:00:00,60.35,60.56,60.24,60.49,27295.0,57.1807,57.3796,57.0764,57.3133,27295.0
2023-09-27 10:30:00,60.46,60.48,60.11,60.12,32963.0,57.2849,57.3038,56.9533,56.9627,32963.0
2023-09-27 11:00:00,60.09,60.19,59.99,60.04,44460.0,56.9343,57.0291,56.8396,56.8869,44460.0
2023-09-27 11:30:00,60.03,60.05,59.6,59.65,47402.0,56.8775,56.8964,56.4701,56.5174,47402.0
2023-09-27 12:00:00,59.66,59.66,59.4,59.61,34017.0,56.5269,56.5269,56.2806,56.4795,34017.0
2023-09-27 12:30:00,59.61,59.8,59.53,59.55,39367.0,56.4795,56.6595,56.4037,56.4227,39367.0
2023-09-27 13:00:00,59.55,59.58,59.2,59.22,61578.0,56.4227,56.4511,56.0911,56.11,61578.0
2023-09-27 13:30:00,59.23,59.33,59.16,59.29,50297.0,56.1195,56.2142,56.0532,56.1763,50297.0
2023-09-27 14:00:00,59.3,59.5,59.24,59.48,33876.0,56.1858,56.3753,56.129,56.3564,33876.0
2023-09-27 14:30:00,59.52,59.72,59.51,59.57,52920.0,56.3943,56.5837,56.3848,56.4416,52920.0
2023-09-27 15:00:00,59.56,59.66,59.42,59.43,140225.0,56.4322,56.5269,56.2995,56.309,140225.0
2023-09-27 15:30:00,59.43,59.43,58.96,58.99,362074.0,56.309,56.309,55.8637,55.8921,362074.0
2023-09-28 09:30:00,59.08,59.22,58.98,59.17,92688.0,55.9774,56.11,55.8826,56.0626,92688.0
2023-09-28 10:00:00,59.16,59.39,59.02,59.08,80324.0,56.0532,56.2711,55.9205,55.9774,80324.0
2023-09-28 10:30:00,59.02,59.35,58.94,59.35,89682.0,55.9205,56.2332,55.8447,56.2332,89682.0
2023-09-28 11:00:00,59.35,59.58,59.19,59.53,79159.0,56.2332,56.4511,56.0816,56.4037,79159.0
2023-09-28 11:30:00,59.53,59.65,59.47,59.59,49392.0,56.4037,56.5174,56.3469,56.4606,49392.0
2023-09-28 12:00:00,59.59,59.74,59.47,59.73,42236.0,56.4606,56.6027,56.3469,56.5932,42236.0
2023-09-28 12:30:00,59.73,59.74,59.51,59.58,42128.0,56.5932,56.6027,56.3848,56.4511,42128.0
2023-09-28 13:00:00,59.6,59.88,59.55,59.77,54175.0,56.4701,56.7353,56.4227,56.6311,54175.0
2023-09-28 13:30:00,59.76,59.85,59.66,59.8,33002.0,56.6216,56.7069,56.5269,56.6595,33002.0
2023-09-28 14:00:00,59.8,60.02,59.78,59.92,34514.0,56.6595,56.868,56.6406,56.7732,34514.0
2023-09-28 14:30:00,59.91,59.93,59.73,59.91,38748.0,56.7638,56.7827,56.5932,56.7638,38748.0
2023-09-28 15:00:00,59.92,60.05,59.84,59.98,249351.0,56.7732,56.8964,56.6974,56.8301,249351.0
2023-09-28 15:30:00,60.0,60.01,59.73,59.89,270220.0,56.849,56.8585,56.5932,56.7448,270220.0
2023-09-29 09:30:00,60.67,60.96,60.28,60.5,54910.0,57.4839,57.7586,57.1143,57.3228,54910.0
2023-09-29 10:00:00,60.57,60.63,60.2,60.25,21590.0,57.3891,57.446,57.0385,57.0859,21590.0
2023-09-29 10:30:00,60.22,60.58,60.19,60.52,21511.0,57.0575,57.3986,57.0291,57.3417,21511.0
2023-09-29 11:00:00,60.5,60.69,60.33,60.42,33145.0,57.3228,57.5028,57.1617,57.247,33145.0
2023-09-29 11:30:00,60.38,60.42,60.13,60.17,21504.0,57.2091,57.247,56.9722,57.0101,21504.0
2023-09-29 12:00:00,60.17,60.31,60.12,60.14,35564.0,57.0101,57.1428,56.9627,56.9817,35564.0
2023-09-29 12:30:00,60.15,60.23,59.92,59.98,32304.0,56.9912,57.067,56.7732,56.8301,32304.0
2023-09-29 13:00:00,59.96,59.96,59.69,59.9,18414.0,56.8111,56.8111,56.5553,56.7543,18414.0
2023-09-29 13:30:00,59.88,59.89,59.51,59.54,29725.0,56.7353,56.7448,56.3848,56.4132,29725.0
2023-09-29 14:00:00,59.51,59.92,59.51,59.64,41508.0,56.3848,56.7732,56.3848,56.5079,41508.0
2023-09-29 14:30:00,59.66,59.87,59.57,59.85,29060.0,56.5269,56.7259,56.4416,56.7069,29060.0
2023-09-29 15:00:00,59.85,59.91,59.37,59.51,58413.0,56.7069,56.7638,56.2521,56.3848,58413.0
2023-09-29 15:30:00,59.51,59.9,59.36,59.46,284281.0,56.3848,56.7543,56.2427,56.3374,284281.0
2023-10-02 09:30:00,59.3,59.65,59.16,59.45,63675.0,56.1858,56.5174,56.0532,56.3279,63675.0
2023-10-02 10:00:00,59.49,59.59,59.24,59.31,75745.0,56.3658,56.4606,56.129,56.1953,75745.0
2023-10-02 10:30:00,59.34,59.48,58.96,59.04,47728.0,56.2237,56.3564,55.8637,55.9395,47728.0
2023-10-02 11:00:00,59.02,59.43,59.02,59.32,83605.0,55.9205,56.309,55.9205,56.2048,83605.0
2023-10-02 11:30:00,59.35,59.37,59.13,59.19,197811.0,56.2332,56.2521,56.0247,56.0816,197811.0
2023-10-02 12:00:00,59.18,59.3,58.6,58.64,69799.0,56.0721,56.1858,55.5226,55.5605,69799.0
2023-10-02 12:30:00,58.6,58.62,58.21,58.4,28277.0,55.5226,55.5415,55.153,55.3331,28277.0
2023-10-02 13:00:00,58.38,58.63,58.38,58.59,16240.0,55.3141,55.551,55.3141,55.5131,16240.0
2023-10-02 13:30:00,58.6,58.6,58.34,58.36,33295.0,55.5226,55.5226,55.2762,55.2952,33295.0
2023-10-02 14:00:00,58.37,58.76,58.36,58.63,97167.0,55.3046,55.6742,55.2952,55.551,97167.0
2023-10-02 14:30:00,58.63,58.64,58.24,58.32,91084.0,55.551,55.5605,55.1815,55.2573,91084.0
2023-10-02 15:00:00,58.31,58.45,58.12,58.39,62972.0,55.2478,55.3804,55.0678,55.3236,62972.0
2023-10-02 15:30:00,58.39,58.8,58.37,58.65,365627.0,55.3236,55.7121,55.3046,55.5699,365627.0
2023-10-03 09:30:00,58.29,58.79,58.13,58.49,54463.0,55.2288,55.7026,55.0772,55.4183,54463.0
2023-10-03 10:00:00,58.44,58.44,57.41,57.49,86976.0,55.371,55.371,54.3951,54.4709,86976.0
2023-10-03 10:30:00,57.44,57.62,57.41,57.47,24290.0,54.4235,54.594,54.3951,54.4519,24290.0
2023-10-03 11:00:00,57.48,57.5,57.25,57.33,43504.0,54.4614,54.4803,54.2435,54.3193,43504.0
2023-10-03 11:30:00,57.31,57.41,57.2,57.36,48984.0,54.3003,54.3951,54.1961,54.3477,48984.0
2023-10-03 12:00:00,57.36,57.7,57.35,57.63,99006.0,54.3477,54.6698,54.3382,54.6035,99006.0
2023-10-03 12:30:00,57.69,57.78,57.55,57.56,19477.0,54.6604,54.7456,54.5277,54.5372,19477.0
2023-10-03 13:00:00,57.57,57.66,57.45,57.51,24663.0,54.5467,54.6319,54.433,54.4898,24663.0
2023-10-03 13:30:00,57.53,57.56,57.4,57.4,27518.0,54.5088,54.5372,54.3856,54.3856,27518.0
2023-10-03 14:00:00,57.38,57.51,57.23,57.29,47268.0,54.3666,54.4898,54.2245,54.2814,47268.0
2023-10-03 14:30:00,57.3,57.43,57.27,57.4,35916.0,54.2908,54.414,54.2624,54.3856,35916.0
2023-10-03 15:00:00,57.38,57.39,57.13,57.14,65653.0,54.3666,54.3761,54.1298,54.1392,65653.0
2023-10-03 15:30:00,57.15,57.26,57.03,57.24,296618.0,54.1487,54.2529,54.035,54.234,296618.0
2023-10-04 09:30:00,57.47,57.63,57.13,57.17,81425.0,54.4519,54.6035,54.1298,54.1677,81425.0
2023-10-04 10:00:00,57.14,57.23,56.82,56.82,50932.0,54.1392,54.2245,53.836,53.836,50932.0
2023-10-04 10:30:00,56.83,57.19,56.8,56.85,36495.0,53.8455,54.1866,53.8171,53.8645,36495.0
2023-10-04 11:00:00,56.85,57.48,56.75,57.41,30843.0,53.8645,54.4614,53.7697,54.3951,30843.0
2023-10-04 11:30:00,57.42,57.49,57.21,57.49,31494.0,54.4045,54.4709,54.2056,54.4709,31494.0
2023-10-04 12:00:00,57.48,57.54,57.36,57.48,27395.0,54.4614,54.5182,54.3477,54.4614,27395.0
2023-10-04 12:30:00,57.49,57.53,57.36,57.42,19537.0,54.4709,54.5088,54.3477,54.4045,19537.0
2023-10-04 13:00:00,57.43,57.45,57.21,57.34,26635.0,54.414,54.433,54.2056,54.3287,26635.0
2023-10-04 13:30:00,57.34,57.39,57.19,57.36,42552.0,54.3287,54.3761,54.1866,54.3477,42552.0
2023-10-04 14:00:00,57.36,57.39,57.23,57.32,31663.0,54.3477,54.3761,54.2245,54.3098,31663.0
2023-10-04 14:30:00,57.31,57.48,57.27,57.48,27458.0,54.3003,54.4614,54.2624,54.4614,27458.0
2023-10-04 15:00:00,57.49,57.71,57.43,57.62,48660.0,54.4709,54.6793,54.414,54.594,48660.0
2023-10-04 15:30:00,57.63,57.72,57.47,57.65,228981.0,54.6035,54.6888,54.4519,54.6225,228981.0
2023-10-05 09:30:00,57.68,57.98,57.6,57.76,67994.0,54.6509,54.9351,54.5751,54.7267,67994.0
2023-10-05 10:00:00,57.71,57.79,57.54,57.55,33386.0,54.6793,54.7551,54.5182,54.5277,33386.0
2023-10-05 10:30:00,57.54,57.57,57.26,57.3,20506.0,54.5182,54.5467,54.2529,54.2908,20506.0
2023-10-05 11:00:00,57.28,57.39,57.15,57.38,35770.0,54.2719,54.3761,54.1487,54.3666,35770.0
2023-10-05 11:30:00,57.37,57.44,57.22,57.26,26396.0,54.3572,54.4235,54.215,54.2529,26396.0
2023-10-05 12:00:00,57.24,57.43,57.17,57.39,26474.0,54.234,54.414,54.1677,54.3761,26474.0
2023-10-05 12:30:00,57.4,57.44,57.18,57.22,23912.0,54.3856,54.4235,54.1771,54.215,23912.0
2023-10-05 13:00:00,57.23,57.35,57.17,57.29,14041.0,54.2245,54.3382,54.1677,54.2814,14041.0
2023-10-05 13:30:00,57.3,57.45,57.26,57.39,36039.0,54.2908,54.433,54.2529,54.3761,36039.0
2023-10-05 14:00:00,57.39,57.57,57.35,57.43,80800.0,54.3761,54.5467,54.3382,54.414,80800.0
2023-10-05 14:30:00,57.44,57.61,57.43,57.58,24482.0,54.4235,54.5846,54.414,54.5561,24482.0
2023-10-05 15:00:00,57.57,57.59,57.4,57.43,25749.0,54.5467,54.5656,54.3856,54.414,25749.0
2023-10-05 15:30:00,57.44,57.51,57.27,57.29,164233.0,54.4235,54.4898,54.2624,54.2814,164233.0
2023-10-06 09:30:00,57.03,57.15,56.63,56.65,53039.0,54.035,54.1487,53.656,53.675,53039.0
2023-10-06 10:00:00,56.61,57.33,56.51,57.32,47104.0,53.6371,54.3193,53.5423,54.3098,47104.0
2023-10-06 10:30:00,57.33,57.56,57.1,57.16,38164.0,54.3193,54.5372,54.1013,54.1582,38164.0
2023-10-06 11:00:00,57.14,57.49,57.08,57.43,92324.0,54.1392,54.4709,54.0824,54.414,92324.0
2023-10-06 11:30:00,57.45,57.76,57.43,57.66,171656.0,54.433,54.7267,54.414,54.6319,171656.0
2023-10-06 12:00:00,57.65,57.83,57.64,57.79,209618.0,54.6225,54.793,54.613,54.7551,209618.0
2023-10-06 12:30:00,57.8,58.06,57.8,57.97,18347.0,54.7646,55.0109,54.7646,54.9257,18347.0
2023-10-06 13:00:00,58.0,58.16,57.89,58.09,27216.0,54.9541,55.1057,54.8499,55.0393,27216.0
2023-10-06 13:30:00,58.08,58.22,58.04,58.18,22410.0,55.0299,55.1625,54.992,55.1246,22410.0
2023-10-06 14:00:00,58.17,58.28,58.13,58.28,35250.0,55.1151,55.2194,55.0772,55.2194,35250.0
2023-10-06 14:30:00,58.29,58.5,58.27,58.39,34237.0,55.2288,55.4278,55.2099,55.3236,34237.0
2023-10-06 15:00:00,58.39,58.43,58.18,58.29,45886.0,55.3236,55.3615,55.1246,55.2288,45886.0
2023-10-06 15:30:00,58.31,58.35,58.05,58.08,216306.0,55.2478,55.2857,55.0015,55.0299,216306.0
2023-10-09 09:30:00,57.73,58.37,57.61,58.17,50036.0,54.6983,55.3046,54.5846,55.1151,50036.0
2023-10-09 10:00:00,58.12,58.33,58.03,58.33,12881.0,55.0678,55.2667,54.9825,55.2667,12881.0
2023-10-09 10:30:00,58.35,58.41,58.23,58.39,17940.0,55.2857,55.3425,55.172,55.3236,17940.0
2023-10-09 11:00:00,58.4,58.76,58.35,58.76,15840.0,55.3331,55.6742,55.2857,55.6742,15840.0
2023-10-09 11:30:00,58.8,58.88,58.56,58.62,81065.0,55.7121,55.7879,55.4847,55.5415,81065.0
2023-10-09 12:00:00,58.6,58.66,58.53,58.57,20411.0,55.5226,55.5794,55.4562,55.4941,20411.0
2023-10-09 12:30:00,58.56,58.63,58.45,58.46,13221.0,55.4847,55.551,55.3804,55.3899,13221.0
2023-10-09 13:00:00,58.49,58.64,58.46,58.62,10262.0,55.4183,55.5605,55.3899,55.5415,10262.0
2023-10-09 13:30:00,58.65,59.12,58.65,59.12,25274.0,55.5699,56.0153,55.5699,56.0153,25274.0
2023-10-09 14:00:00,59.12,59.15,59.06,59.08,26020.0,56.0153,56.0437,55.9584,55.9774,26020.0
2023-10-09 14:30:00,59.08,59.17,58.99,59.15,33357.0,55.9774,56.0626,55.8921,56.0437,33357.0
2023-10-09 15:00:00,59.13,59.16,59.04,59.13,24459.0,56.0247,56.0532,55.9395,56.0247,24459.0
2023-10-09 15:30:00,59.14,59.3,59.04,59.3,235554.0,56.0342,56.1858,55.9395,56.1858,235554.0
2023-10-10 09:30:00,59.3,59.49,58.99,59.33,64978.0,56.1858,56.3658,55.8921,56.2142,64978.0
2023-10-10 10:00:00,59.32,59.67,59.32,59.64,16277.0,56.2048,56.5364,56.2048,56.5079,16277.0
2023-10-10 10:30:00,59.65,59.77,59.58,59.74,20240.0,56.5174,56.6311,56.4511,56.6027,20240.0
2023-10-10 11:00:00,59.73,60.05,59.72,60.03,24501.0,56.5932,56.8964,56.5837,56.8775,24501.0
2023-10-10 11:30:00,60.03,60.08,59.96,60.02,18009.0,56.8775,56.9248,56.8111,56.868,18009.0
2023-10-10 12:00:00,60.01,60.05,59.97,60.03,14158.0,56.8585,56.8964,56.8206,56.8775,14158.0
2023-10-10 12:30:00,60.04,60.17,59.97,60.03,42769.0,56.8869,57.0101,56.8206,56.8775,42769.0
2023-10-10 13:00:00,60.05,60.05,59.7,59.71,42181.0,56.8964,56.8964,56.5648,56.5743,42181.0
2023-10-10 13:30:00,59.72,59.74,59.54,59.7,35223.0,56.5837,56.6027,56.4132,56.5648,35223.0
2023-10-10 14:00:00,59.71,59.78,59.45,59.51,46775.0,56.5743,56.6406,56.3279,56.3848,46775.0
2023-10-10 14:30:00,59.51,59.65,59.45,59.48,31130.0,56.3848,56.5174,56.3279,56.3564,31130.0
2023-10-10 15:00:00,59.49,59.61,59.45,59.55,57455.0,56.3658,56.4795,56.3279,56.4227,57455.0
2023-10-10 15:30:00,59.55,59.71,59.53,59.7,247816.0,56.4227,56.5743,56.4037,56.5648,247816.0
2023-10-11 09:30:00,60.13,60.43,60.0,60.03,41788.0,56.9722,57.2565,56.849,56.8775,41788.0
2023-10-11 10:00:00,60.05,60.16,59.94,60.15,99304.0,56.8964,57.0006,56.7922,56.9912,99304.0
2023-10-11 10:30:00,60.16,60.16,59.81,59.89,33896.0,57.0006,57.0006,56.669,56.7448,33896.0
2023-10-11 11:00:00,59.94,60.03,59.79,59.91,130671.0,56.7922,56.8775,56.6501,56.7638,130671.0
2023-10-11 11:30:00,59.9,59.97,59.74,59.93,16686.0,56.7543,56.8206,56.6027,56.7827,16686.0
2023-10-11 12:00:00,59.92,59.92,59.69,59.73,15143.0,56.7732,56.7732,56.5553,56.5932,15143.0
2023-10-11 12:30:00,59.72,59.81,59.67,59.71,21843.0,56.5837,56.669,56.5364,56.5743,21843.0
2023-10-11 13:00:00,59.69,60.03,59.65,60.01,53596.0,56.5553,56.8775,56.5174,56.8585,53596.0
2023-10-11 13:30:00,60.0,60.04,59.8,60.02,82862.0,56.849,56.8869,56.6595,56.868,82862.0
2023-10-11 14:00:00,60.03,60.35,60.03,60.33,23259.0,56.8775,57.1807,56.8775,57.1617,23259.0
2023-10-11 14:30:00,60.34,60.48,60.32,60.41,27590.0,57.1712,57.3038,57.1522,57.2375,27590.0
2023-10-11 15:00:00,60.4,60.68,60.4,60.64,41599.0,57.228,57.4933,57.228,57.4554,41599.0
2023-10-11 15:30:00,60.63,60.89,60.49,60.83,296299.0,57.446,57.6923,57.3133,57.6355,296299.0
2023-10-12 09:30:00,60.8,60.91,60.43,60.46,93932.0,57.607,57.7113,57.2565,57.2849,93932.0
2023-10-12 10:00:00,60.47,60.68,60.46,60.53,43139.0,57.2944,57.4933,57.2849,57.3512,43139.0
2023-10-12 10:30:00,60.54,60.55,60.27,60.52,23495.0,57.3607,57.3702,57.1049,57.3417,23495.0
2023-10-12 11:00:00,60.52,60.9,60.42,60.86,26601.0,57.3417,57.7018,57.247,57.6639,26601.0
2023-10-12 11:30:00,60.88,60.88,60.68,60.72,28732.0,57.6828,57.6828,57.4933,57.5312,28732.0
2023-10-12 12:00:00,60.75,60.89,60.69,60.84,21652.0,57.5597,57.6923,57.5028,57.6449,21652.0
2023-10-12 12:30:00,60.82,60.86,60.66,60.68,32904.0,57.626,57.6639,57.4744,57.4933,32904.0
2023-10-12 13:00:00,60.66,60.67,60.23,60.23,68595.0,57.4744,57.4839,57.067,57.067,68595.0
2023-10-12 13:30:00,60.18,60.23,59.74,59.76,47714.0,57.0196,57.067,56.6027,56.6216,47714.0
2023-10-12 14:00:00,59.75,59.95,59.59,59.95,33772.0,56.6122,56.8017,56.4606,56.8017,33772.0
2023-10-12 14:30:00,59.95,60.09,59.92,60.05,40543.0,56.8017,56.9343,56.7732,56.8964,40543.0
2023-10-12 15:00:00,60.04,60.18,60.01,60.11,21471.0,56.8869,57.0196,56.8585,56.9533,21471.0
2023-10-12 15:30:00,60.1,60.53,60.09,60.5,193923.0,56.9438,57.3512,56.9343,57.3228,193923.0
2023-10-13 09:30:00,60.82,60.82,60.2,60.36,88013.0,57.626,57.626,57.0385,57.1901,88013.0
2023-10-13 10:00:00,60.27,60.49,60.19,60.45,30218.0,57.1049,57.3133,57.0291,57.2754,30218.0
2023-10-13 10:30:00,60.47,60.58,59.79,59.84,17213.0,57.2944,57.3986,56.6501,56.6974,17213.0
2023-10-13 11:00:00,59.84,59.91,59.55,59.84,29108.0,56.6974,56.7638,56.4227,56.6974,29108.0
2023-10-13 11:30:00,59.88,59.96,59.8,59.91,21472.0,56.7353,56.8111,56.6595,56.7638,21472.0
2023-10-13 12:00:00,59.94,60.16,59.94,60.11,18868.0,56.7922,57.0006,56.7922,56.9533,18868.0
2023-10-13 12:30:00,60.11,60.22,59.98,60.08,14528.0,56.9533,57.0575,56.8301,56.9248,14528.0
2023-10-13 13:00:00,60.07,60.14,59.88,59.94,24097.0,56.9154,56.9817,56.7353,56.7922,24097.0
2023-10-13 13:30:00,59.91,60.14,59.87,60.12,20745.0,56.7638,56.9817,56.7259,56.9627,20745.0
2023-10-13 14:00:00,60.11,60.27,60.06,60.15,14291.0,56.9533,57.1049,56.9059,56.9912,14291.0
2023-10-13 14:30:00,60.19,60.24,59.95,60.09,16496.0,57.0291,57.0764,56.8017,56.9343,16496.0
2023-10-13 15:00:00,60.07,60.3,60.07,60.16,43263.0,56.9154,57.1333,56.9154,57.0006,43263.0
2023-10-13 15:30:00,60.19,60.35,60.06,60.3,127635.0,57.0291,57.1807,56.9059,57.1333,127635.0
2023-10-16 09:30:00,60.73,60.88,60.38,60.47,29721.0,57.5407,57.6828,57.2091,57.2944,29721.0
2023-10-16 10:00:00,60.48,60.93,60.29,60.93,20963.0,57.3038,57.7302,57.1238,57.7302,20963.0
2023-10-16 10:30:00,60.93,61.4,60.93,61.4,40954.0,57.7302,58.1755,57.7302,58.1755,40954.0
2023-10-16 11:00:00,61.42,61.51,61.31,61.38,30549.0,58.1945,58.2797,58.0902,58.1566,30549.0
2023-10-16 11:30:00,61.39,61.5,61.29,61.48,19788.0,58.166,58.2703,58.0713,58.2513,19788.0
2023-10-16 12:00:00,61.49,61.49,61.32,61.43,29139.0,58.2608,58.2608,58.0997,58.2039,29139.0
2023-10-16 12:30:00,61.43,61.45,61.32,61.42,25659.0,58.2039,58.2229,58.0997,58.1945,25659.0
2023-10-16 13:00:00,61.43,61.6,61.35,61.57,29142.0,58.2039,58.365,58.1281,58.3366,29142.0
2023-10-16 13:30:00,61.55,61.75,61.5,61.73,35518.0,58.3176,58.5071,58.2703,58.4882,35518.0
2023-10-16 14:00:00,61.73,61.78,61.61,61.61,44263.0,58.4882,58.5356,58.3745,58.3745,44263.0
2023-10-16 14:30:00,61.63,61.7,61.52,61.7,21596.0,58.3934,58.4598,58.2892,58.4598,21596.0
2023-10-16 15:00:00,61.71,61.77,61.65,61.73,36075.0,58.4692,58.5261,58.4124,58.4882,36075.0
2023-10-16 15:30:00,61.74,61.76,61.55,61.67,205982.0,58.4977,58.5166,58.3176,58.4313,205982.0
2023-10-17 09:30:00,61.17,61.65,61.0,61.63,55122.0,57.9576,58.4124,57.7965,58.3934,55122.0
2023-10-17 10:00:00,61.61,62.06,61.46,62.0,150192.0,58.3745,58.8009,58.2324,58.744,150192.0
2023-10-17 10:30:00,62.0,62.04,61.84,61.89,21688.0,58.744,58.7819,58.5924,58.6398,21688.0
2023-10-17 11:00:00,61.87,62.02,61.82,62.02,23157.0,58.6208,58.763,58.5735,58.763,23157.0
2023-10-17 11:30:00,62.01,62.29,61.98,62.2,26296.0,58.7535,59.0188,58.7251,58.9335,26296.0
2023-10-17 12:00:00,62.2,62.33,62.13,62.24,25197.0,58.9335,59.0567,58.8672,58.9714,25197.0
2023-10-17 12:30:00,62.23,62.23,61.75,61.83,22396.0,58.9619,58.9619,58.5071,58.5829,22396.0
2023-10-17 13:00:00,61.78,61.78,61.57,61.61,26075.0,58.5356,58.5356,58.3366,58.3745,26075.0
2023-10-17 13:30:00,61.61,61.63,61.4,61.43,25240.0,58.3745,58.3934,58.1755,58.2039,25240.0
2023-10-17 14:00:00,61.44,61.48,61.32,61.42,21604.0,58.2134,58.2513,58.0997,58.1945,21604.0
2023-10-17 14:30:00,61.41,61.53,61.29,61.38,45271.0,58.185,58.2987,58.0713,58.1566,45271.0
2023-10-17 15:00:00,61.38,61.66,61.33,61.64,56031.0,58.1566,58.4219,58.1092,58.4029,56031.0
2023-10-17 15:30:00,61.65,61.82,61.57,61.69,185219.0,58.4124,58.5735,58.3366,58.4503,185219.0
2023-10-18 09:30:00,61.34,61.44,60.55,60.6,201289.0,58.1187,58.2134,57.3702,57.4175,201289.0
2023-10-18 10:00:00,60.58,61.0,60.25,60.8,103091.0,57.3986,57.7965,57.0859,57.607,103091.0
2023-10-18 10:30:00,60.81,60.95,60.45,60.6,25468.0,57.6165,57.7492,57.2754,57.4175,25468.0
2023-10-18 11:00:00,60.6,60.71,60.53,60.71,17268.0,57.4175,57.5218,57.3512,57.5218,17268.0
2023-10-18 11:30:00,60.63,60.66,60.41,60.49,20576.0,57.446,57.4744,57.2375,57.3133,20576.0
2023-10-18 12:00:00,60.48,60.66,60.37,60.39,14655.0,57.3038,57.4744,57.1996,57.2186,14655.0
2023-10-18 12:30:00,60.41,60.63,60.38,60.62,71741.0,57.2375,57.446,57.2091,57.4365,71741.0
2023-10-18 13:00:00,60.59,60.94,60.57,60.7,69661.0,57.4081,57.7397,57.3891,57.5123,69661.0
2023-10-18 13:30:00,60.67,60.74,60.41,60.7,20124.0,57.4839,57.5502,57.2375,57.5123,20124.0
2023-10-18 14:00:00,60.7,60.9,60.46,60.5,417920.0,57.5123,57.7018,57.2849,57.3228,417920.0
2023-10-18 14:30:00,60.5,60.66,60.4,60.57,1781449.0,57.3228,57.4744,57.228,57.3891,1781449.0
2023-10-18 15:00:00,60.55,60.55,60.23,60.3,38498.0,57.3702,57.3702,57.067,57.1333,38498.0
2023-10-18 15:30:00,60.3,60.4,59.99,59.99,190603.0,57.1333,57.228,56.8396,56.8396,190603.0
2023-10-19 09:30:00,59.82,60.63,59.8,60.41,128454.0,56.6785,57.446,56.6595,57.2375,128454.0
2023-10-19 10:00:00,60.43,60.45,59.97,60.04,39039.0,57.2565,57.2754,56.8206,56.8869,39039.0
2023-10-19 10:30:00,60.05,60.05,59.8,59.98,20910.0,56.8964,56.8964,56.6595,56.8301,20910.0
2023-10-19 11:00:00,59.98,60.29,59.94,60.27,48973.0,56.8301,57.1238,56.7922,57.1049,48973.0
2023-10-19 11:30:00,60.27,60.68,60.24,60.24,72558.0,57.1049,57.4933,57.0764,57.0764,72558.0
2023-10-19 12:00:00,60.23,61.0,60.17,60.32,59440.0,57.067,57.7965,57.0101,57.1522,59440.0
2023-10-19 12:30:00,60.36,60.53,60.05,60.41,64055.0,57.1901,57.3512,56.8964,57.2375,64055.0
2023-10-19 13:00:00,60.49,60.66,60.23,60.36,20918.0,57.3133,57.4744,57.067,57.1901,20918.0
2023-10-19 13:30:00,60.39,60.45,60.03,60.14,34610.0,57.2186,57.2754,56.8775,56.9817,34610.0
2023-10-19 14:00:00,60.12,60.23,59.88,59.95,43607.0,56.9627,57.067,56.7353,56.8017,43607.0
2023-10-19 14:30:00,59.91,59.91,59.62,59.79,100130.0,56.7638,56.7638,56.489,56.6501,100130.0
2023-10-19 15:00:00,59.76,59.95,59.56,59.62,104453.0,56.6216,56.8017,56.4322,56.489,104453.0
2023-10-19 15:30:00,59.62,59.88,59.53,59.74,212810.0,56.489,56.7353,56.4037,56.6027,212810.0
2023-10-20 09:30:00,59.9,60.4,59.76,60.14,160329.0,56.7543,57.228,56.6216,56.9817,160329.0
2023-10-20 10:00:00,60.12,60.12,59.57,59.62,55337.0,56.9627,56.9627,56.4416,56.489,55337.0
2023-10-20 10:30:00,59.62,59.87,59.51,59.79,80847.0,56.489,56.7259,56.3848,56.6501,80847.0
2023-10-20 11:00:00,59.78,59.82,59.2,59.41,36810.0,56.6406,56.6785,56.0911,56.29,36810.0
2023-10-20 11:30:00,59.41,59.68,59.39,59.63,50400.0,56.29,56.5458,56.2711,56.4985,50400.0
2023-10-20 12:00:00,59.6,59.68,59.42,59.58,67447.0,56.4701,56.5458,56.2995,56.4511,67447.0
2023-10-20 12:30:00,59.56,59.68,59.45,59.53,30446.0,56.4322,56.5458,56.3279,56.4037,30446.0
2023-10-20 13:00:00,59.5,59.63,59.32,59.47,46471.0,56.3753,56.4985,56.2048,56.3469,46471.0
2023-10-20 13:30:00,59.48,59.48,59.21,59.39,47717.0,56.3564,56.3564,56.1005,56.2711,47717.0
2023-10-20 14:00:00,59.38,59.46,59.26,59.4,21795.0,56.2616,56.3374,56.1479,56.2806,21795.0
2023-10-20 14:30:00,59.39,59.58,59.37,59.41,27585.0,56.2711,56.4511,56.2521,56.29,27585.0
2023-10-20 15:00:00,59.4,59.54,59.31,59.41,47319.0,56.2806,56.4132,56.1953,56.29,47319.0
2023-10-20 15:30:00,59.41,59.43,59.16,59.22,273347.0,56.29,56.309,56.0532,56.11,273347.0
2023-10-23 09:30:00,58.98,59.22,58.5,59.22,61051.0,55.8826,56.11,55.4278,56.11,61051.0
2023-10-23 10:00:00,59.23,59.5,59.05,59.06,121398.0,56.1195,56.3753,55.9489,55.9584,121398.0
2023-10-23 10:30:00,59.06,59.36,59.0,59.18,70758.0,55.9584,56.2427,55.9016,56.0721,70758.0
2023-10-23 11:00:00,59.2,59.38,59.14,59.33,96891.0,56.0911,56.2616,56.0342,56.2142,96891.0
2023-10-23 11:30:00,59.34,59.56,59.29,59.52,68218.0,56.2237,56.4322,56.1763,56.3943,68218.0
2023-10-23 12:00:00,59.5,59.5,59.14,59.32,17431.0,56.3753,56.3753,56.0342,56.2048,17431.0
2023-10-23 12:30:00,59.34,59.64,59.29,59.64,20143.0,56.2237,56.5079,56.1763,56.5079,20143.0
2023-10-23 13:00:00,59.64,59.64,59.32,59.34,20444.0,56.5079,56.5079,56.2048,56.2237,20444.0
2023-10-23 13:30:00,59.35,59.57,59.33,59.38,24412.0,56.2332,56.4416,56.2142,56.2616,24412.0
2023-10-23 14:00:00,59.38,59.43,59.16,59.28,12673.0,56.2616,56.309,56.0532,56.1669,12673.0
2023-10-23 14:30:00,59.3,59.43,59.26,59.42,49079.0,56.1858,56.309,56.1479,56.2995,49079.0
2023-10-23 15:00:00,59.46,59.48,59.06,59.09,51946.0,56.3374,56.3564,55.9584,55.9868,51946.0
2023-10-23 15:30:00,59.09,59.19,59.0,59.05,231825.0,55.9868,56.0816,55.9016,55.9489,231825.0
2023-10-24 09:30:00,59.38,59.79,59.18,59.7,214667.0,56.2616,56.6501,56.0721,56.5648,214667.0
2023-10-24 10:00:00,59.67,59.84,59.49,59.84,286650.0,56.5364,56.6974,56.3658,56.6974,286650.0
2023-10-24 10:30:00,59.83,59.88,59.71,59.71,29735.0,56.688,56.7353,56.5743,56.5743,29735.0
2023-10-24 11:00:00,59.69,59.69,59.14,59.36,557420.0,56.5553,56.5553,56.0342,56.2427,557420.0
2023-10-24 11:30:00,59.36,59.49,59.3,59.49,59423.0,56.2427,56.3658,56.1858,56.3658,59423.0
2023-10-24 12:00:00,59.53,59.64,59.4,59.43,43751.0,56.4037,56.5079,56.2806,56.309,43751.0
2023-10-24 12:30:00,59.42,59.56,59.31,59.46,14080.0,56.2995,56.4322,56.1953,56.3374,14080.0
2023-10-24 13:00:00,59.45,59.67,59.42,59.67,23045.0,56.3279,56.5364,56.2995,56.5364,23045.0
2023-10-24 13:30:00,59.68,59.74,59.55,59.6,17054.0,56.5458,56.6027,56.4227,56.4701,17054.0
2023-10-24 14:00:00,59.63,59.77,59.59,59.77,37525.0,56.4985,56.6311,56.4606,56.6311,37525.0
2023-10-24 14:30:00,59.8,59.87,59.76,59.79,21415.0,56.6595,56.7259,56.6216,56.6501,21415.0
2023-10-24 15:00:00,59.79,59.87,59.67,59.84,46898.0,56.6501,56.7259,56.5364,56.6974,46898.0
2023-10-24 15:30:00,59.84,59.9,59.64,59.64,144338.0,56.6974,56.7543,56.5079,56.5079,144338.0
2023-10-25 09:30:00,59.14,59.45,58.9,59.07,37211.0,56.0342,56.3279,55.8068,55.9679,37211.0
2023-10-25 10:00:00,59.05,59.05,58.66,58.97,42211.0,55.9489,55.9489,55.5794,55.8731,42211.0
2023-10-25 10:30:00,58.95,59.3,58.95,59.16,32079.0,55.8542,56.1858,55.8542,56.0532,32079.0
2023-10-25 11:00:00,59.17,59.44,59.17,59.44,17306.0,56.0626,56.3185,56.0626,56.3185,17306.0
2023-10-25 11:30:00,59.38,59.38,59.11,59.14,24010.0,56.2616,56.2616,56.0058,56.0342,24010.0
2023-10-25 12:00:00,59.14,59.14,58.92,59.02,23867.0,56.0342,56.0342,55.8258,55.9205,23867.0
2023-10-25 12:30:00,59.04,59.12,58.86,58.9,17074.0,55.9395,56.0153,55.7689,55.8068,17074.0
2023-10-25 13:00:00,58.89,58.95,58.8,58.86,29679.0,55.7973,55.8542,55.7121,55.7689,29679.0
2023-10-25 13:30:00,58.85,58.93,58.75,58.91,20451.0,55.7594,55.8352,55.6647,55.8163,20451.0
2023-10-25 14:00:00,58.9,58.93,58.73,58.73,40363.0,55.8068,55.8352,55.6457,55.6457,40363.0
2023-10-25 14:30:00,58.75,58.75,58.47,58.48,19938.0,55.6647,55.6647,55.3994,55.4089,19938.0
2023-10-25 15:00:00,58.47,58.49,58.32,58.38,28095.0,55.3994,55.4183,55.2573,55.3141,28095.0
2023-10-25 15:30:00,58.38,58.55,58.31,58.38,128714.0,55.3141,55.4752,55.2478,55.3141,128714.0
2023-10-26 09:30:00,58.63,59.36,58.63,59.08,77330.0,55.551,56.2427,55.551,55.9774,77330.0
2023-10-26 10:00:00,59.05,59.08,58.78,58.93,74188.0,55.9489,55.9774,55.6931,55.8352,74188.0
2023-10-26 10:30:00,58.93,59.25,58.8,59.13,26717.0,55.8352,56.1384,55.7121,56.0247,26717.0
2023-10-26 11:00:00,59.11,59.15,58.83,59.02,29274.0,56.0058,56.0437,55.7405,55.9205,29274.0
2023-10-26 11:30:00,59.02,59.07,58.92,58.99,28172.0,55.9205,55.9679,55.8258,55.8921,28172.0
2023-10-26 12:00:00,58.98,58.99,58.74,58.85,37433.0,55.8826,55.8921,55.6552,55.7594,37433.0
2023-10-26 12:30:00,58.85,59.05,58.75,58.76,48437.0,55.7594,55.9489,55.6647,55.6742,48437.0
2023-10-26 13:00:00,58.72,59.07,58.68,58.99,41536.0,55.6363,55.9679,55.5984,55.8921,41536.0
2023-10-26 13:30:00,59.0,59.22,58.84,59.16,59648.0,55.9016,56.11,55.75,56.0532,59648.0
2023-10-26 14:00:00,59.16,59.28,59.05,59.07,140909.0,56.0532,56.1669,55.9489,55.9679,140909.0
2023-10-26 14:30:00,59.07,59.22,59.01,59.21,44763.0,55.9679,56.11,55.911,56.1005,44763.0
2023-10-26 15:00:00,59.23,59.31,58.95,58.95,146704.0,56.1195,56.1953,55.8542,55.8542,146704.0
2023-10-26 15:30:00,58.92,59.13,58.84,59.02,298985.0,55.8258,56.0247,55.75,55.9205,298985.0
2023-10-27 09:30:00,59.3,59.3,58.09,58.38,99783.0,56.1858,56.1858,55.0393,55.3141,99783.0
2023-10-27 10:00:00,58.46,58.49,58.22,58.33,98635.0,55.3899,55.4183,55.1625,55.2667,98635.0
2023-10-27 10:30:00,58.36,58.5,58.21,58.39,25881.0,55.2952,55.4278,55.153,55.3236,25881.0
2023-10-27 11:00:00,58.42,58.62,58.41,58.49,20736.0,55.352,55.5415,55.3425,55.4183,20736.0
2023-10-27 11:30:00,58.49,58.57,58.4,58.53,67125.0,55.4183,55.4941,55.3331,55.4562,67125.0
2023-10-27 12:00:00,58.55,58.6,58.38,58.46,24164.0,55.4752,55.5226,55.3141,55.3899,24164.0
2023-10-27 12:30:00,58.44,58.53,58.42,58.44,16574.0,55.371,55.4562,55.352,55.371,16574.0
2023-10-27 13:00:00,58.44,58.46,57.96,58.06,221212.0,55.371,55.3899,54.9162,55.0109,221212.0
2023-10-27 13:30:00,58.05,58.11,57.9,58.06,267934.0,55.0015,55.0583,54.8593,55.0109,267934.0
2023-10-27 14:00:00,58.1,58.3,58.05,58.07,17446.0,55.0488,55.2383,55.0015,55.0204,17446.0
2023-10-27 14:30:00,58.06,58.27,57.97,58.01,40915.0,55.0109,55.2099,54.9257,54.9636,40915.0
2023-10-27 15:00:00,58.06,58.22,58.01,58.21,106887.0,55.0109,55.1625,54.9636,55.153,106887.0
2023-10-27 15:30:00,58.22,58.3,58.0,58.22,612318.0,55.1625,55.2383,54.9541,55.1625,612318.0
2023-10-30 09:30:00,58.56,58.99,58.32,58.4,46142.0,55.4847,55.8921,55.2573,55.3331,46142.0
2023-10-30 10:00:00,58.41,58.46,58.22,58.33,45513.0,55.3425,55.3899,55.1625,55.2667,45513.0
2023-10-30 10:30:00,58.35,58.4,58.22,58.31,37186.0,55.2857,55.3331,55.1625,55.2478,37186.0
2023-10-30 11:00:00,58.34,58.42,57.87,58.05,35760.0,55.2762,55.352,54.8309,55.0015,35760.0
2023-10-30 11:30:00,58.04,58.29,58.0,58.27,31616.0,54.992,55.2288,54.9541,55.2099,31616.0
2023-10-30 12:00:00,58.28,58.35,58.08,58.11,38836.0,55.2194,55.2857,55.0299,55.0583,38836.0
2023-10-30 12:30:00,58.12,58.14,57.9,57.95,101459.0,55.0678,55.0867,54.8593,54.9067,101459.0
2023-10-30 13:00:00,57.96,58.24,57.94,58.22,44990.0,54.9162,55.1815,54.8972,55.1625,44990.0
2023-10-30 13:30:00,58.24,58.37,58.17,58.3,31351.0,55.1815,55.3046,55.1151,55.2383,31351.0
2023-10-30 14:00:00,58.26,58.28,58.18,58.23,48160.0,55.2004,55.2194,55.1246,55.172,48160.0
2023-10-30 14:30:00,58.23,58.4,58.17,58.33,39114.0,55.172,55.3331,55.1151,55.2667,39114.0
2023-10-30 15:00:00,58.36,58.52,58.35,58.36,251967.0,55.2952,55.4468,55.2857,55.2952,251967.0
2023-10-30 15:30:00,58.38,58.47,58.27,58.29,268655.0,55.3141,55.3994,55.2099,55.2288,268655.0
2023-10-31 09:30:00,58.67,58.84,58.26,58.32,70433.0,55.5889,55.75,55.2004,55.2573,70433.0
2023-10-31 10:00:00,58.32,58.38,57.98,58.29,35498.0,55.2573,55.3141,54.9351,55.2288,35498.0
2023-10-31 10:30:00,58.3,58.86,58.29,58.82,30389.0,55.2383,55.7689,55.2288,55.731,30389.0
2023-10-31 11:00:00,58.83,58.91,58.74,58.78,29718.0,55.7405,55.8163,55.6552,55.6931,29718.0
2023-10-31 11:30:00,58.78,58.86,58.73,58.85,25684.0,55.6931,55.7689,55.6457,55.7594,25684.0
2023-10-31 12:00:00,58.87,59.03,58.74,58.84,31735.0,55.7784,55.93,55.6552,55.75,31735.0
2023-10-31 12:30:00,58.81,59.02,58.78,58.86,235269.0,55.7215,55.9205,55.6931,55.7689,235269.0
2023-10-31 13:00:00,58.85,58.93,58.79,58.86,42380.0,55.7594,55.8352,55.7026,55.7689,42380.0
2023-10-31 13:30:00,58.9,58.92,58.76,58.84,25822.0,55.8068,55.8258,55.6742,55.75,25822.0
2023-10-31 14:00:00,58.86,59.07,58.75,59.07,48589.0,55.7689,55.9679,55.6647,55.9679,48589.0
2023-10-31 14:30:00,59.06,59.23,58.95,59.09,150407.0,55.9584,56.1195,55.8542,55.9868,150407.0
2023-10-31 15:00:00,59.07,59.25,58.98,59.01,292683.0,55.9679,56.1384,55.8826,55.911,292683.0
2023-10-31 15:30:00,59.02,59.19,59.0,59.06,280234.0,55.9205,56.0816,55.9016,55.9584,280234.0
2023-11-01 09:30:00,59.17,59.36,58.81,59.04,50758.0,56.0626,56.2427,55.7215,55.9395,50758.0
2023-11-01 10:00:00,59.09,59.34,59.0,59.28,44142.0,55.9868,56.2237,55.9016,56.1669,44142.0
2023-11-01 10:30:00,59.26,59.45,59.11,59.3,130627.0,56.1479,56.3279,56.0058,56.1858,130627.0
2023-11-01 11:00:00,59.27,59.29,58.88,59.01,21997.0,56.1574,56.1763,55.7879,55.911,21997.0
2023-11-01 11:30:00,59.06,59.4,58.99,59.14,66730.0,55.9584,56.2806,55.8921,56.0342,66730.0
2023-11-01 12:00:00,59.12,59.14,58.99,59.12,33581.0,56.0153,56.0342,55.8921,56.0153,33581.0
2023-11-01 12:30:00,59.13,59.29,58.88,58.98,30763.0,56.0247,56.1763,55.7879,55.8826,30763.0
2023-11-01 13:00:00,59.0,59.14,58.88,59.1,87048.0,55.9016,56.0342,55.7879,55.9963,87048.0
2023-11-01 13:30:00,59.1,59.13,58.95,58.99,33159.0,55.9963,56.0247,55.8542,55.8921,33159.0
2023-11-01 14:00:00,59.01,59.16,58.96,59.09,55052.0,55.911,56.0532,55.8637,55.9868,55052.0
2023-11-01 14:30:00,59.12,59.33,59.0,59.32,105302.0,56.0153,56.2142,55.9016,56.2048,105302.0
2023-11-01 15:00:00,59.3,59.52,59.24,59.4,114012.0,56.1858,56.3943,56.129,56.2806,114012.0
2023-11-01 15:30:00,59.42,59.66,59.35,59.66,800374.0,56.2995,56.5269,56.2332,56.5269,800374.0
2023-11-02 09:30:00,60.33,60.5,58.54,59.86,302848.0,57.1617,57.3228,55.4657,56.7164,302848.0
2023-11-02 10:00:00,59.77,59.77,58.52,59.01,90986.0,56.6311,56.6311,55.4468,55.911,90986.0
2023-11-02 10:30:00,59.02,59.28,58.55,58.93,599856.0,55.9205,56.1669,55.4752,55.8352,599856.0
2023-11-02 11:00:00,58.93,59.06,57.51,58.69,103532.0,55.8352,55.9584,54.4898,55.6078,103532.0
2023-11-02 11:30:00,58.71,58.73,57.63,57.64,60747.0,55.6268,55.6457,54.6035,54.613,60747.0
2023-11-02 12:00:00,57.6,58.36,57.36,58.35,82260.0,54.5751,55.2952,54.3477,55.2857,82260.0
2023-11-02 12:30:00,58.34,58.73,58.23,58.57,44144.0,55.2762,55.6457,55.172,55.4941,44144.0
2023-11-02 13:00:00,58.54,58.91,58.54,58.86,79624.0,55.4657,55.8163,55.4657,55.7689,79624.0
2023-11-02 13:30:00,58.88,59.64,58.87,59.64,70321.0,55.7879,56.5079,55.7784,56.5079,70321.0
2023-11-02 14:00:00,59.64,59.66,59.07,59.21,113528.0,56.5079,56.5269,55.9679,56.1005,113528.0
2023-11-02 14:30:00,59.19,59.24,58.98,59.1,78451.0,56.0816,56.129,55.8826,55.9963,78451.0
2023-11-02 15:00:00,59.1,59.38,59.05,59.37,72904.0,55.9963,56.2616,55.9489,56.2521,72904.0
2023-11-02 15:30:00,59.37,59.54,59.25,59.35,839980.0,56.2521,56.4132,56.1384,56.2332,839980.0
2023-11-03 09:30:00,60.13,61.7,60.13,61.24,239410.0,56.9722,58.4598,56.9722,58.0239,239410.0
2023-11-03 10:00:00,61.25,61.97,61.25,61.78,61345.0,58.0334,58.7156,58.0334,58.5356,61345.0
2023-11-03 10:30:00,61.78,61.78,61.34,61.6,67228.0,58.5356,58.5356,58.1187,58.365,67228.0
2023-11-03 11:00:00,61.57,62.25,61.54,62.24,82174.0,58.3366,58.9809,58.3082,58.9714,82174.0
2023-11-03 11:30:00,62.28,62.44,62.03,62.38,45539.0,59.0093,59.1609,58.7724,59.1041,45539.0
2023-11-03 12:00:00,62.39,62.57,62.32,62.49,97473.0,59.1135,59.2841,59.0472,59.2083,97473.0
2023-11-03 12:30:00,62.5,62.55,62.22,62.25,75215.0,59.2178,59.2651,58.9525,58.9809,75215.0
2023-11-03 13:00:00,62.25,62.25,61.95,62.04,72200.0,58.9809,58.9809,58.6966,58.7819,72200.0
2023-11-03 13:30:00,62.04,62.33,62.01,62.29,64494.0,58.7819,59.0567,58.7535,59.0188,64494.0
2023-11-03 14:00:00,62.29,62.34,62.16,62.32,65784.0,59.0188,59.0662,58.8956,59.0472,65784.0
2023-11-03 14:30:00,62.33,62.51,62.28,62.4,71739.0,59.0567,59.2272,59.0093,59.123,71739.0
2023-11-03 15:00:00,62.4,62.48,62.34,62.37,78426.0,59.123,59.1988,59.0662,59.0946,78426.0
2023-11-03 15:30:00,62.35,62.38,61.73,61.74,487500.0,59.0756,59.1041,58.4882,58.4977,487500.0
2023-11-06 09:30:00,61.68,61.68,60.75,60.89,64383.0,58.4408,58.4408,57.5597,57.6923,64383.0
2023-11-06 10:00:00,60.93,60.93,60.56,60.57,190455.0,57.7302,57.7302,57.3796,57.3891,190455.0
2023-11-06 10:30:00,60.59,60.8,60.39,60.77,31745.0,57.4081,57.607,57.2186,57.5786,31745.0
2023-11-06 11:00:00,60.85,60.86,60.68,60.75,28857.0,57.6544,57.6639,57.4933,57.5597,28857.0
2023-11-06 11:30:00,60.7,60.72,60.55,60.66,34860.0,57.5123,57.5312,57.3702,57.4744,34860.0
2023-11-06 12:00:00,60.67,60.71,60.54,60.55,109265.0,57.4839,57.5218,57.3607,57.3702,109265.0
2023-11-06 12:30:00,60.56,60.66,60.44,60.58,18758.0,57.3796,57.4744,57.2659,57.3986,18758.0
2023-11-06 13:00:00,60.59,60.65,60.48,60.54,116911.0,57.4081,57.4649,57.3038,57.3607,116911.0
2023-11-06 13:30:00,60.53,60.53,60.2,60.31,26660.0,57.3512,57.3512,57.0385,57.1428,26660.0
2023-11-06 14:00:00,60.32,60.39,60.04,60.1,51811.0,57.1522,57.2186,56.8869,56.9438,51811.0
2023-11-06 14:30:00,60.09,60.16,59.98,60.14,47241.0,56.9343,57.0006,56.8301,56.9817,47241.0
2023-11-06 15:00:00,60.17,60.28,59.93,60.01,163142.0,57.0101,57.1143,56.7827,56.8585,163142.0
2023-11-06 15:30:00,60.03,60.53,60.0,60.25,290918.0,56.8775,57.3512,56.849,57.0859,290918.0
2023-11-07 09:30:00,59.55,59.6,58.55,58.64,91720.0,56.4227,56.4701,55.4752,55.5605,91720.0
2023-11-07 10:00:00,58.63,58.97,58.57,58.97,63451.0,55.551,55.8731,55.4941,55.8731,63451.0
2023-11-07 10:30:00,58.95,59.32,58.89,59.26,82844.0,55.8542,56.2048,55.7973,56.1479,82844.0
2023-11-07 11:00:00,59.32,59.33,58.97,59.0,38250.0,56.2048,56.2142,55.8731,55.9016,38250.0
2023-11-07 11:30:00,58.98,59.33,58.98,59.29,286934.0,55.8826,56.2142,55.8826,56.1763,286934.0
2023-11-07 12:00:00,59.28,59.41,59.21,59.36,31038.0,56.1669,56.29,56.1005,56.2427,31038.0
2023-11-07 12:30:00,59.36,59.67,59.26,59.63,29985.0,56.2427,56.5364,56.1479,56.4985,29985.0
2023-11-07 13:00:00,59.6,59.72,59.47,59.47,23552.0,56.4701,56.5837,56.3469,56.3469,23552.0
2023-11-07 13:30:00,59.47,59.56,59.4,59.49,27060.0,56.3469,56.4322,56.2806,56.3658,27060.0
2023-11-07 14:00:00,59.5,59.51,59.31,59.39,27970.0,56.3753,56.3848,56.1953,56.2711,27970.0
2023-11-07 14:30:00,59.37,59.51,59.25,59.26,34534.0,56.2521,56.3848,56.1384,56.1479,34534.0
2023-11-07 15:00:00,59.26,59.38,59.13,59.14,64818.0,56.1479,56.2616,56.0247,56.0342,64818.0
2023-11-07 15:30:00,59.14,59.35,59.09,59.17,429985.0,56.0342,56.2332,55.9868,56.0626,429985.0
2023-11-08 09:30:00,59.31,59.54,59.05,59.23,46207.0,56.1953,56.4132,55.9489,56.1195,46207.0
2023-11-08 10:00:00,59.29,59.4,59.12,59.32,24731.0,56.1763,56.2806,56.0153,56.2048,24731.0
2023-11-08 10:30:00,59.32,59.42,59.12,59.17,32790.0,56.2048,56.2995,56.0153,56.0626,32790.0
2023-11-08 11:00:00,59.15,59.27,59.05,59.09,26606.0,56.0437,56.1574,55.9489,55.9868,26606.0
2023-11-08 11:30:00,59.1,59.28,59.08,59.14,77434.0,55.9963,56.1669,55.9774,56.0342,77434.0
2023-11-08 12:00:00,59.11,59.22,58.95,59.14,26204.0,56.0058,56.11,55.8542,56.0342,26204.0
2023-11-08 12:30:00,59.13,59.21,59.05,59.1,40669.0,56.0247,56.1005,55.9489,55.9963,40669.0
2023-11-08 13:00:00,59.14,59.16,58.98,59.11,38184.0,56.0342,56.0532,55.8826,56.0058,38184.0
2023-11-08 13:30:00,59.13,59.19,59.07,59.08,43217.0,56.0247,56.0816,55.9679,55.9774,43217.0
2023-11-08 14:00:00,59.09,59.24,59.04,59.21,29200.0,55.9868,56.129,55.9395,56.1005,29200.0
2023-11-08 14:30:00,59.2,59.26,59.13,59.17,31609.0,56.0911,56.1479,56.0247,56.0626,31609.0
2023-11-08 15:00:00,59.2,59.41,59.11,59.4,44865.0,56.0911,56.29,56.0058,56.2806,44865.0
2023-11-08 15:30:00,59.4,59.64,59.38,59.54,931261.0,56.2806,56.5079,56.2616,56.4132,931261.0
2023-11-09 09:30:00,59.67,59.67,59.01,59.37,24821.0,56.5364,56.5364,55.911,56.2521,24821.0
2023-11-09 10:00:00,59.39,59.43,58.92,59.11,348031.0,56.2711,56.309,55.8258,56.0058,348031.0
2023-11-09 10:30:00,59.2,59.29,59.14,59.19,17394.0,56.0911,56.1763,56.0342,56.0816,17394.0
2023-11-09 11:00:00,59.22,59.4,59.07,59.3,22299.0,56.11,56.2806,55.9679,56.1858,22299.0
2023-11-09 11:30:00,59.29,59.31,59.14,59.29,11917.0,56.1763,56.1953,56.0342,56.1763,11917.0
2023-11-09 12:00:00,59.28,59.35,59.24,59.3,23324.0,56.1669,56.2332,56.129,56.1858,23324.0
2023-11-09 12:30:00,59.33,59.5,59.32,59.45,18619.0,56.2142,56.3753,56.2048,56.3279,18619.0
2023-11-09 13:00:00,59.46,59.46,58.99,59.09,28285.0,56.3374,56.3374,55.8921,55.9868,28285.0
2023-11-09 13:30:00,59.07,59.07,58.85,58.87,13843.0,55.9679,55.9679,55.7594,55.7784,13843.0
2023-11-09 14:00:00,58.85,58.89,58.63,58.78,19930.0,55.7594,55.7973,55.551,55.6931,19930.0
2023-11-09 14:30:00,58.73,58.79,58.59,58.64,20674.0,55.6457,55.7026,55.5131,55.5605,20674.0
2023-11-09 15:00:00,58.63,58.81,58.6,58.64,30733.0,55.551,55.7215,55.5226,55.5605,30733.0
2023-11-09 15:30:00,58.65,58.9,58.61,58.9,144823.0,55.5699,55.8068,55.532,55.8068,144823.0
2023-11-10 09:30:00,59.42,59.42,58.97,59.21,26858.0,56.2995,56.2995,55.8731,56.1005,26858.0
2023-11-10 10:00:00,59.19,59.3,59.05,59.05,24365.0,56.0816,56.1858,55.9489,55.9489,24365.0
2023-11-10 10:30:00,59.05,59.08,58.92,58.98,15983.0,55.9489,55.9774,55.8258,55.8826,15983.0
2023-11-10 11:00:00,58.98,59.16,58.98,59.11,26463.0,55.8826,56.0532,55.8826,56.0058,26463.0
2023-11-10 11:30:00,59.08,59.14,58.97,59.01,18780.0,55.9774,56.0342,55.8731,55.911,18780.0
2023-11-10 12:00:00,59.02,59.16,59.02,59.05,16665.0,55.9205,56.0532,55.9205,55.9489,16665.0
2023-11-10 12:30:00,59.04,59.13,58.99,59.09,24371.0,55.9395,56.0247,55.8921,55.9868,24371.0
2023-11-10 13:00:00,59.06,59.22,58.95,59.14,19322.0,55.9584,56.11,55.8542,56.0342,19322.0
2023-11-10 13:30:00,59.14,59.29,59.12,59.27,24044.0,56.0342,56.1763,56.0153,56.1574,24044.0
2023-11-10 14:00:00,59.26,59.37,59.24,59.31,18117.0,56.1479,56.2521,56.129,56.1953,18117.0
2023-11-10 14:30:00,59.34,59.38,59.26,59.3,18993.0,56.2237,56.2616,56.1479,56.1858,18993.0
2023-11-10 15:00:00,59.29,59.48,59.24,59.45,28600.0,56.1763,56.3564,56.129,56.3279,28600.0
2023-11-10 15:30:00,59.45,59.51,59.35,59.43,166263.0,56.3279,56.3848,56.2332,56.309,166263.0
2023-11-13 09:30:00,59.03,59.29,58.6,58.69,145411.0,55.93,56.1763,55.5226,55.6078,145411.0
2023-11-13 10:00:00,58.65,59.07,58.55,58.93,83015.0,55.5699,55.9679,55.4752,55.8352,83015.0
2023-11-13 10:30:00,58.92,59.05,58.88,59.05,26253.0,55.8258,55.9489,55.7879,55.9489,26253.0
2023-11-13 11:00:00,59.04,59.16,58.97,59.14,41658.0,55.9395,56.0532,55.8731,56.0342,41658.0
2023-11-13 11:30:00,59.13,59.23,59.06,59.14,24529.0,56.0247,56.1195,55.9584,56.0342,24529.0
2023-11-13 12:00:00,59.16,59.22,58.9,58.9,34168.0,56.0532,56.11,55.8068,55.8068,34168.0
2023-11-13 12:30:00,58.93,58.93,58.79,58.91,24091.0,55.8352,55.8352,55.7026,55.8163,24091.0
2023-11-13 13:00:00,58.91,58.94,58.77,58.89,16015.0,55.8163,55.8447,55.6836,55.7973,16015.0
2023-11-13 13:30:00,58.86,58.95,58.75,58.82,19445.0,55.7689,55.8542,55.6647,55.731,19445.0
2023-11-13 14:00:00,58.82,58.83,58.68,58.8,15018.0,55.731,55.7405,55.5984,55.7121,15018.0
2023-11-13 14:30:00,58.83,58.92,58.79,58.83,21420.0,55.7405,55.8258,55.7026,55.7405,21420.0
2023-11-13 15:00:00,58.84,59.01,58.8,58.95,21923.0,55.75,55.911,55.7121,55.8542,21923.0
2023-11-13 15:30:00,58.95,59.11,58.9,59.09,141245.0,55.8542,56.0058,55.8068,55.9868,141245.0
2023-11-14 09:30:00,60.33,61.31,59.83,61.12,139534.0,57.1617,58.0902,56.688,57.9102,139534.0
2023-11-14 10:00:00,61.1,61.83,61.09,61.82,102742.0,57.8913,58.5829,57.8818,58.5735,102742.0
2023-11-14 10:30:00,61.8,62.24,61.72,62.19,72393.0,58.5545,58.9714,58.4787,58.924,72393.0
2023-11-14 11:00:00,62.19,62.57,62.08,62.57,72859.0,58.924,59.2841,58.8198,59.2841,72859.0
2023-11-14 11:30:00,62.59,62.61,62.14,62.16,66958.0,59.303,59.322,58.8767,58.8956,66958.0
2023-11-14 12:00:00,62.12,62.15,61.8,61.97,18860.0,58.8577,58.8861,58.5545,58.7156,18860.0
2023-11-14 12:30:00,61.98,62.05,61.62,61.63,36411.0,58.7251,58.7914,58.384,58.3934,36411.0
2023-11-14 13:00:00,61.6,61.64,61.47,61.6,28025.0,58.365,58.4029,58.2418,58.365,28025.0
2023-11-14 13:30:00,61.6,61.92,61.59,61.8,33170.0,58.365,58.6682,58.3555,58.5545,33170.0
2023-11-14 14:00:00,61.79,61.86,61.63,61.83,74295.0,58.545,58.6114,58.3934,58.5829,74295.0
2023-11-14 14:30:00,61.86,61.98,61.83,61.95,28944.0,58.6114,58.7251,58.5829,58.6966,28944.0
2023-11-14 15:00:00,62.0,62.11,61.89,62.0,33888.0,58.744,58.8482,58.6398,58.744,33888.0
2023-11-14 15:30:00,62.02,62.05,61.74,61.89,190926.0,58.763,58.7914,58.4977,58.6398,190926.0
2023-11-15 09:30:00,61.91,62.6,61.9,62.52,172286.0,58.6587,59.3125,58.6493,59.2367,172286.0
2023-11-15 10:00:00,62.54,62.63,62.24,62.36,101655.0,59.2557,59.3409,58.9714,59.0851,101655.0
2023-11-15 10:30:00,62.39,62.6,62.25,62.25,112393.0,59.1135,59.3125,58.9809,58.9809,112393.0
2023-11-15 11:00:00,62.26,62.49,62.12,62.3,88400.0,58.9904,59.2083,58.8577,59.0283,88400.0
2023-11-15 11:30:00,62.24,62.3,61.9,62.02,72214.0,58.9714,59.0283,58.6493,58.763,72214.0
2023-11-15 12:00:00,62.04,62.31,61.93,62.23,43218.0,58.7819,59.0377,58.6777,58.9619,43218.0
2023-11-15 12:30:00,62.23,62.28,62.04,62.11,32133.0,58.9619,59.0093,58.7819,58.8482,32133.0
2023-11-15 13:00:00,62.11,62.15,61.89,61.93,52861.0,58.8482,58.8861,58.6398,58.6777,52861.0
2023-11-15 13:30:00,61.92,62.05,61.9,61.99,35764.0,58.6682,58.7914,58.6493,58.7345,35764.0
2023-11-15 14:00:00,62.01,62.17,62.0,62.13,42610.0,58.7535,58.9051,58.744,58.8672,42610.0
2023-11-15 14:30:00,62.13,62.24,61.94,62.04,58024.0,58.8672,58.9714,58.6872,58.7819,58024.0
2023-11-15 15:00:00,62.04,62.14,61.96,62.11,169197.0,58.7819,58.8767,58.7061,58.8482,169197.0
2023-11-15 15:30:00,62.11,62.23,62.01,62.21,286932.0,58.8482,58.9619,58.7535,58.943,286932.0
2023-11-16 09:30:00,62.24,62.43,61.59,61.72,54454.0,58.9714,59.1514,58.3555,58.4787,54454.0
2023-11-16 10:00:00,61.74,62.02,61.72,62.02,41736.0,58.4977,58.763,58.4787,58.763,41736.0
2023-11-16 10:30:00,62.03,62.12,61.73,61.87,202263.0,58.7724,58.8577,58.4882,58.6208,202263.0
2023-11-16 11:00:00,61.87,62.28,61.84,62.21,42581.0,58.6208,59.0093,58.5924,58.943,42581.0
2023-11-16 11:30:00,62.19,62.19,61.93,61.96,26568.0,58.924,58.924,58.6777,58.7061,26568.0
2023-11-16 12:00:00,61.96,62.06,61.83,61.89,28244.0,58.7061,58.8009,58.5829,58.6398,28244.0
2023-11-16 12:30:00,61.89,62.0,61.8,61.91,18288.0,58.6398,58.744,58.5545,58.6587,18288.0
2023-11-16 13:00:00,61.9,61.96,61.82,61.92,18142.0,58.6493,58.7061,58.5735,58.6682,18142.0
2023-11-16 13:30:00,61.92,62.05,61.85,62.0,25678.0,58.6682,58.7914,58.6019,58.744,25678.0
2023-11-16 14:00:00,62.0,62.09,61.93,62.04,23763.0,58.744,58.8293,58.6777,58.7819,23763.0
2023-11-16 14:30:00,62.04,62.18,62.02,62.15,94417.0,58.7819,58.9146,58.763,58.8861,94417.0
2023-11-16 15:00:00,62.15,62.19,62.06,62.08,39138.0,58.8861,58.924,58.8009,58.8198,39138.0
2023-11-16 15:30:00,62.08,62.11,61.9,62.02,275151.0,58.8198,58.8482,58.6493,58.763,275151.0
2023-11-17 09:30:00,62.64,62.73,62.42,62.59,89899.0,59.3504,59.4357,59.142,59.303,89899.0
2023-11-17 10:00:00,62.53,62.72,62.51,62.58,16248.0,59.2462,59.4262,59.2272,59.2936,16248.0
2023-11-17 10:30:00,62.58,62.58,62.36,62.58,22611.0,59.2936,59.2936,59.0851,59.2936,22611.0
2023-11-17 11:00:00,62.57,62.59,62.24,62.25,23578.0,59.2841,59.303,58.9714,58.9809,23578.0
2023-11-17 11:30:00,62.26,62.47,62.15,62.35,15860.0,58.9904,59.1893,58.8861,59.0756,15860.0
2023-11-17 12:00:00,62.34,62.49,62.3,62.33,32870.0,59.0662,59.2083,59.0283,59.0567,32870.0
2023-11-17 12:30:00,62.32,62.44,62.3,62.31,25139.0,59.0472,59.1609,59.0283,59.0377,25139.0
2023-11-17 13:00:00,62.32,62.5,62.19,62.41,79267.0,59.0472,59.2178,58.924,59.1325,79267.0
2023-11-17 13:30:00,62.41,62.48,62.24,62.32,21676.0,59.1325,59.1988,58.9714,59.0472,21676.0
2023-11-17 14:00:00,62.31,62.32,62.15,62.19,24142.0,59.0377,59.0472,58.8861,58.924,24142.0
2023-11-17 14:30:00,62.18,62.28,62.09,62.09,19628.0,58.9146,59.0093,58.8293,58.8293,19628.0
2023-11-17 15:00:00,62.09,62.24,62.01,62.19,32659.0,58.8293,58.9714,58.7535,58.924,32659.0
2023-11-17 15:30:00,62.2,62.23,61.99,62.23,136359.0,58.9335,58.9619,58.7345,58.9619,136359.0
2023-11-20 09:30:00,62.01,62.39,61.8,62.39,42499.0,58.7535,59.1135,58.5545,59.1135,42499.0
2023-11-20 10:00:00,62.43,62.74,62.36,62.72,19115.0,59.1514,59.4452,59.0851,59.4262,19115.0
2023-11-20 10:30:00,62.69,62.89,62.69,62.74,31992.0,59.3978,59.5873,59.3978,59.4452,31992.0
2023-11-20 11:00:00,62.75,62.75,62.48,62.63,144936.0,59.4546,59.4546,59.1988,59.3409,144936.0
2023-11-20 11:30:00,62.64,62.82,62.57,62.7,131798.0,59.3504,59.5209,59.2841,59.4073,131798.0
2023-11-20 12:00:00,62.7,62.81,62.61,62.79,22111.0,59.4073,59.5115,59.322,59.4925,22111.0
2023-11-20 12:30:00,62.79,62.86,62.67,62.67,27918.0,59.4925,59.5588,59.3788,59.3788,27918.0
2023-11-20 13:00:00,62.68,62.88,62.67,62.82,18410.0,59.3883,59.5778,59.3788,59.5209,18410.0
2023-11-20 13:30:00,62.83,63.05,62.79,63.04,48771.0,59.5304,59.7389,59.4925,59.7294,48771.0
2023-11-20 14:00:00,63.05,63.17,63.05,63.13,19817.0,59.7389,59.8526,59.7389,59.8147,19817.0
2023-11-20 14:30:00,63.15,63.36,63.15,63.35,21416.0,59.8336,60.0326,59.8336,60.0231,21416.0
2023-11-20 15:00:00,63.36,63.37,63.09,63.21,48310.0,60.0326,60.0421,59.7768,59.8905,48310.0
2023-11-20 15:30:00,63.2,63.31,63.07,63.2,245664.0,59.881,59.9852,59.7578,59.881,245664.0
2023-11-21 09:30:00,63.0,63.1,62.56,62.78,52370.0,59.6915,59.7862,59.2746,59.483,52370.0
2023-11-21 10:00:00,62.8,63.03,62.8,62.87,28154.0,59.502,59.7199,59.502,59.5683,28154.0
2023-11-21 10:30:00,62.87,63.05,62.86,63.01,26463.0,59.5683,59.7389,59.5588,59.701,26463.0
2023-11-21 11:00:00,63.01,63.08,62.87,63.04,38055.0,59.701,59.7673,59.5683,59.7294,38055.0
2023-11-21 11:30:00,63.03,63.03,62.9,62.95,69806.0,59.7199,59.7199,59.5967,59.6441,69806.0
2023-11-21 12:00:00,62.93,63.06,62.91,63.04,24979.0,59.6252,59.7483,59.6062,59.7294,24979.0
2023-11-21 12:30:00,63.0,63.16,63.0,63.16,18598.0,59.6915,59.8431,59.6915,59.8431,18598.0
2023-11-21 13:00:00,63.15,63.18,63.08,63.11,26676.0,59.8336,59.862,59.7673,59.7957,26676.0
2023-11-21 13:30:00,63.1,63.18,63.02,63.03,21522.0,59.7862,59.862,59.7104,59.7199,21522.0
2023-11-21 14:00:00,63.02,63.09,62.84,62.87,18604.0,59.7104,59.7768,59.5399,59.5683,18604.0
2023-11-21 14:30:00,62.89,62.97,62.81,62.97,21195.0,59.5873,59.6631,59.5115,59.6631,21195.0
2023-11-21 15:00:00,62.96,63.08,62.93,62.97,47510.0,59.6536,59.7673,59.6252,59.6631,47510.0
2023-11-21 15:30:00,62.96,63.08,62.84,63.05,99638.0,59.6536,59.7673,59.5399,59.7389,99638.0
2023-11-22 09:30:00,63.67,63.68,63.17,63.55,43045.0,60.3263,60.3358,59.8526,60.2126,43045.0
2023-11-22 10:00:00,63.55,63.67,63.31,63.59,35837.0,60.2126,60.3263,59.9852,60.2505,35837.0
2023-11-22 10:30:00,63.65,63.71,63.46,63.53,24907.0,60.3074,60.3642,60.1273,60.1937,24907.0
2023-11-22 11:00:00,63.53,63.6,63.38,63.43,35412.0,60.1937,60.26,60.0515,60.0989,35412.0
2023-11-22 11:30:00,63.44,63.47,63.33,63.44,24221.0,60.1084,60.1368,60.0042,60.1084,24221.0
2023-11-22 12:00:00,63.46,63.47,63.26,63.31,35185.0,60.1273,60.1368,59.9378,59.9852,35185.0
2023-11-22 12:30:00,63.27,63.28,63.08,63.18,11067.0,59.9473,59.9568,59.7673,59.862,11067.0
2023-11-22 13:00:00,63.19,63.22,63.09,63.18,19139.0,59.8715,59.8999,59.7768,59.862,19139.0
2023-11-22 13:30:00,63.21,63.22,63.11,63.2,45490.0,59.8905,59.8999,59.7957,59.881,45490.0
2023-11-22 14:00:00,63.2,63.32,63.2,63.32,10853.0,59.881,59.9947,59.881,59.9947,10853.0
2023-11-22 14:30:00,63.34,63.34,63.11,63.17,11233.0,60.0136,60.0136,59.7957,59.8526,11233.0
2023-11-22 15:00:00,63.18,63.3,63.17,63.3,18076.0,59.862,59.9757,59.8526,59.9757,18076.0
2023-11-22 15:30:00,63.29,63.35,63.17,63.29,88507.0,59.9663,60.0231,59.8526,59.9663,88507.0
2023-11-24 09:30:00,63.3,63.44,62.86,63.11,20785.0,59.9757,60.1084,59.5588,59.7957,20785.0
2023-11-24 10:00:00,63.13,63.13,62.76,62.96,16829.0,59.8147,59.8147,59.4641,59.6536,16829.0
2023-11-24 10:30:00,62.96,63.06,62.8,62.84,17382.0,59.6536,59.7483,59.502,59.5399,17382.0
2023-11-24 11:00:00,62.83,63.06,62.83,62.88,13159.0,59.5304,59.7483,59.5304,59.5778,13159.0
2023-11-24 11:30:00,62.9,62.95,62.76,62.84,18338.0,59.5967,59.6441,59.4641,59.5399,18338.0
2023-11-24 12:00:00,62.82,62.94,62.7,62.93,18990.0,59.5209,59.6346,59.4073,59.6252,18990.0
2023-11-24 12:30:00,62.92,63.21,62.84,63.2,62245.0,59.6157,59.8905,59.5399,59.881,62245.0
2023-11-27 09:30:00,63.09,63.19,62.58,63.12,63073.0,59.7768,59.8715,59.2936,59.8052,63073.0
2023-11-27 10:00:00,63.16,63.49,63.14,63.44,77415.0,59.8431,60.1558,59.8241,60.1084,77415.0
2023-11-27 10:30:00,63.43,63.53,63.39,63.48,22038.0,60.0989,60.1937,60.061,60.1463,22038.0
2023-11-27 11:00:00,63.48,63.64,63.46,63.63,22258.0,60.1463,60.2979,60.1273,60.2884,22258.0
2023-11-27 11:30:00,63.62,63.62,63.48,63.48,18948.0,60.2789,60.2789,60.1463,60.1463,18948.0
2023-11-27 12:00:00,63.48,63.73,63.43,63.64,55014.0,60.1463,60.3832,60.0989,60.2979,55014.0
2023-11-27 12:30:00,63.65,63.7,63.55,63.57,15520.0,60.3074,60.3547,60.2126,60.2316,15520.0
2023-11-27 13:00:00,63.55,63.55,63.48,63.55,17881.0,60.2126,60.2126,60.1463,60.2126,17881.0
2023-11-27 13:30:00,63.56,63.8,63.55,63.77,46442.0,60.2221,60.4495,60.2126,60.4211,46442.0
2023-11-27 14:00:00,63.76,63.91,63.74,63.84,27890.0,60.4116,60.5537,60.3926,60.4874,27890.0
2023-11-27 14:30:00,63.83,63.86,63.67,63.76,29773.0,60.4779,60.5063,60.3263,60.4116,29773.0
2023-11-27 15:00:00,63.75,63.78,63.63,63.69,43795.0,60.4021,60.4305,60.2884,60.3453,43795.0
2023-11-27 15:30:00,63.68,63.91,63.56,63.6,210696.0,60.3358,60.5537,60.2221,60.26,210696.0
2023-11-28 09:30:00,63.31,63.51,63.0,63.5,26201.0,59.9852,60.1747,59.6915,60.1652,26201.0
2023-11-28 10:00:00,63.53,63.64,63.42,63.47,8114.0,60.1937,60.2979,60.0894,60.1368,8114.0
2023-11-28 10:30:00,63.47,63.67,63.44,63.48,13278.0,60.1368,60.3263,60.1084,60.1463,13278.0
2023-11-28 11:00:00,63.5,63.53,63.42,63.47,12964.0,60.1652,60.1937,60.0894,60.1368,12964.0
2023-11-28 11:30:00,63.48,63.54,63.37,63.4,10562.0,60.1463,60.2031,60.0421,60.0705,10562.0
2023-11-28 12:00:00,63.37,63.37,63.17,63.25,15366.0,60.0421,60.0421,59.8526,59.9284,15366.0
2023-11-28 12:30:00,63.24,63.42,63.18,63.41,23844.0,59.9189,60.0894,59.862,60.08,23844.0
2023-11-28 13:00:00,63.38,63.44,63.22,63.44,11978.0,60.0515,60.1084,59.8999,60.1084,11978.0
2023-11-28 13:30:00,63.45,63.54,63.42,63.49,24438.0,60.1179,60.2031,60.0894,60.1558,24438.0
2023-11-28 14:00:00,63.48,63.53,63.38,63.43,26746.0,60.1463,60.1937,60.0515,60.0989,26746.0
2023-11-28 14:30:00,63.45,63.65,63.41,63.62,28719.0,60.1179,60.3074,60.08,60.2789,28719.0
2023-11-28 15:00:00,63.6,63.69,63.54,63.59,33144.0,60.26,60.3453,60.2031,60.2505,33144.0
2023-11-28 15:30:00,63.58,63.75,63.56,63.72,110497.0,60.241,60.4021,60.2221,60.3737,110497.0
2023-11-29 09:30:00,64.2,64.25,63.88,64.18,73826.0,60.8285,60.8759,60.5253,60.8095,73826.0
2023-11-29 10:00:00,64.15,64.15,63.69,63.76,286919.0,60.7811,60.7811,60.3453,60.4116,286919.0
2023-11-29 10:30:00,63.78,63.86,63.72,63.78,24440.0,60.4305,60.5063,60.3737,60.4305,24440.0
2023-11-29 11:00:00,63.76,63.8,63.6,63.66,16170.0,60.4116,60.4495,60.26,60.3168,16170.0
2023-11-29 11:30:00,63.62,63.88,63.62,63.85,14854.0,60.2789,60.5253,60.2789,60.4969,14854.0
2023-11-29 12:00:00,63.85,63.92,63.72,63.77,23848.0,60.4969,60.5632,60.3737,60.4211,23848.0
2023-11-29 12:30:00,63.78,63.85,63.7,63.72,15106.0,60.4305,60.4969,60.3547,60.3737,15106.0
2023-11-29 13:00:00,63.72,63.83,63.69,63.8,28947.0,60.3737,60.4779,60.3453,60.4495,28947.0
2023-11-29 13:30:00,63.81,63.81,63.47,63.51,38122.0,60.459,60.459,60.1368,60.1747,38122.0
2023-11-29 14:00:00,63.52,63.61,63.47,63.51,26942.0,60.1842,60.2695,60.1368,60.1747,26942.0
2023-11-29 14:30:00,63.49,63.52,63.42,63.47,25435.0,60.1558,60.1842,60.0894,60.1368,25435.0
2023-11-29 15:00:00,63.47,63.57,63.26,63.26,180215.0,60.1368,60.2316,59.9378,59.9378,180215.0
2023-11-29 15:30:00,63.26,63.31,63.17,63.29,160425.0,59.9378,59.9852,59.8526,59.9663,160425.0
2023-11-30 09:30:00,63.15,63.45,62.95,63.29,40750.0,59.8336,60.1179,59.6441,59.9663,40750.0
2023-11-30 10:00:00,63.27,63.52,63.13,63.52,25214.0,59.9473,60.1842,59.8147,60.1842,25214.0
2023-11-30 10:30:00,63.5,63.79,63.5,63.78,22752.0,60.1652,60.44,60.1652,60.4305,22752.0
2023-11-30 11:00:00,63.84,63.94,63.66,63.69,19329.0,60.4874,60.5821,60.3168,60.3453,19329.0
2023-11-30 11:30:00,63.68,63.76,63.41,63.53,27346.0,60.3358,60.4116,60.08,60.1937,27346.0
2023-11-30 12:00:00,63.5,63.57,63.38,63.47,25219.0,60.1652,60.2316,60.0515,60.1368,25219.0
2023-11-30 12:30:00,63.52,63.53,63.35,63.41,26993.0,60.1842,60.1937,60.0231,60.08,26993.0
2023-11-30 13:00:00,63.42,63.54,63.36,63.45,17118.0,60.0894,60.2031,60.0326,60.1179,17118.0
2023-11-30 13:30:00,63.46,63.51,63.35,63.38,24526.0,60.1273,60.1747,60.0231,60.0515,24526.0
2023-11-30 14:00:00,63.37,63.63,63.37,63.57,17958.0,60.0421,60.2884,60.0421,60.2316,17958.0
2023-11-30 14:30:00,63.57,63.71,63.56,63.7,39967.0,60.2316,60.3642,60.2221,60.3547,39967.0
2023-11-30 15:00:00,63.7,63.74,63.48,63.5,64559.0,60.3547,60.3926,60.1463,60.1652,64559.0
2023-11-30 15:30:00,63.49,64.19,63.49,64.12,213844.0,60.1558,60.819,60.1558,60.7527,213844.0
2023-12-01 09:30:00,64.02,64.36,63.65,64.27,56392.0,60.6579,60.9801,60.3074,60.8948,56392.0
2023-12-01 10:00:00,64.3,64.57,64.3,64.5,35291.0,60.9232,61.179,60.9232,61.1127,35291.0
2023-12-01 10:30:00,64.46,64.75,64.42,64.69,40013.0,61.0748,61.3496,61.0369,61.2927,40013.0
2023-12-01 11:00:00,64.7,65.06,64.61,65.06,64296.0,61.3022,61.6433,61.2169,61.6433,64296.0
2023-12-01 11:30:00,65.05,65.24,64.95,65.02,47223.0,61.6338,61.8139,61.5391,61.6054,47223.0
2023-12-01 12:00:00,65.0,65.11,64.96,65.01,55397.0,61.5865,61.6907,61.5486,61.5959,55397.0
2023-12-01 12:30:00,64.98,65.09,64.97,65.05,40257.0,61.5675,61.6717,61.558,61.6338,40257.0
2023-12-01 13:00:00,65.05,65.09,64.8,64.83,42606.0,61.6338,61.6717,61.397,61.4254,42606.0
2023-12-01 13:30:00,64.82,64.83,64.67,64.79,52152.0,61.4159,61.4254,61.2738,61.3875,52152.0
2023-12-01 14:00:00,64.79,65.0,64.77,64.93,72076.0,61.3875,61.5865,61.3685,61.5201,72076.0
2023-12-01 14:30:00,64.92,65.18,64.91,65.18,42576.0,61.5107,61.757,61.5012,61.757,42576.0
2023-12-01 15:00:00,65.2,65.22,65.05,65.1,40861.0,61.776,61.7949,61.6338,61.6812,40861.0
2023-12-01 15:30:00,65.11,65.58,65.11,65.5,222907.0,61.6907,62.136,61.6907,62.0602,222907.0
2023-12-04 09:30:00,65.16,65.69,65.0,65.56,65430.0,61.7381,62.2402,61.5865,62.1171,65430.0
2023-12-04 10:00:00,65.54,65.69,65.38,65.4,40631.0,62.0981,62.2402,61.9465,61.9655,40631.0
2023-12-04 10:30:00,65.41,65.55,65.34,65.4,53139.0,61.9749,62.1076,61.9086,61.9655,53139.0
2023-12-04 11:00:00,65.4,65.67,65.34,65.57,59536.0,61.9655,62.2213,61.9086,62.1265,59536.0
2023-12-04 11:30:00,65.59,65.63,65.41,65.51,80729.0,62.1455,62.1834,61.9749,62.0697,80729.0
2023-12-04 12:00:00,65.52,65.71,65.45,65.67,50316.0,62.0792,62.2592,62.0128,62.2213,50316.0
2023-12-04 12:30:00,65.66,65.81,65.57,65.79,36127.0,62.2118,62.3539,62.1265,62.335,36127.0
2023-12-04 13:00:00,65.79,65.96,65.74,65.93,45832.0,62.335,62.496,62.2876,62.4676,45832.0
2023-12-04 13:30:00,65.92,66.15,65.89,66.01,43434.0,62.4581,62.6761,62.4297,62.5434,43434.0
2023-12-04 14:00:00,66.03,66.13,65.92,66.0,38594.0,62.5624,62.6571,62.4581,62.5339,38594.0
2023-12-04 14:30:00,66.01,66.02,65.83,65.92,84546.0,62.5434,62.5529,62.3729,62.4581,84546.0
2023-12-04 15:00:00,65.93,65.98,65.81,65.83,55708.0,62.4676,62.515,62.3539,62.3729,55708.0
2023-12-04 15:30:00,65.83,66.25,65.8,66.15,208130.0,62.3729,62.7708,62.3445,62.6761,208130.0
2023-12-05 09:30:00,65.94,66.01,65.49,65.54,144289.0,62.4771,62.5434,62.0507,62.0981,144289.0
2023-12-05 10:00:00,65.56,65.9,65.56,65.83,48083.0,62.1171,62.4392,62.1171,62.3729,48083.0
2023-12-05 10:30:00,65.83,65.98,65.78,65.92,31176.0,62.3729,62.515,62.3255,62.4581,31176.0
2023-12-05 11:00:00,65.94,66.24,65.85,66.21,53155.0,62.4771,62.7613,62.3918,62.7329,53155.0
2023-12-05 11:30:00,66.19,66.39,66.02,66.06,50634.0,62.714,62.9035,62.5529,62.5908,50634.0
2023-12-05 12:00:00,66.06,66.24,66.06,66.11,34056.0,62.5908,62.7613,62.5908,62.6382,34056.0
2023-12-05 12:30:00,66.1,66.13,65.85,65.92,35569.0,62.6287,62.6571,62.3918,62.4581,35569.0
2023-12-05 13:00:00,65.92,66.03,65.88,65.91,48402.0,62.4581,62.5624,62.4203,62.4487,48402.0
2023-12-05 13:30:00,65.92,65.94,65.75,65.84,88753.0,62.4581,62.4771,62.2971,62.3824,88753.0
2023-12-05 14:00:00,65.84,66.05,65.83,66.01,82744.0,62.3824,62.5813,62.3729,62.5434,82744.0
2023-12-05 14:30:00,66.01,66.12,65.96,66.09,71082.0,62.5434,62.6476,62.496,62.6192,71082.0
2023-12-05 15:00:00,66.07,66.13,65.91,65.94,58297.0,62.6003,62.6571,62.4487,62.4771,58297.0
2023-12-05 15:30:00,65.93,66.22,65.84,65.9,459958.0,62.4676,62.7424,62.3824,62.4392,459958.0
2023-12-06 09:30:00,66.43,66.59,66.04,66.23,48548.0,62.9414,63.093,62.5718,62.7519,48548.0
2023-12-06 10:00:00,66.23,66.25,66.03,66.15,27094.0,62.7519,62.7708,62.5624,62.6761,27094.0
2023-12-06 10:30:00,66.17,66.21,65.92,65.98,24281.0,62.695,62.7329,62.4581,62.515,24281.0
2023-12-06 11:00:00,65.96,66.04,65.85,66.02,53757.0,62.496,62.5718,62.3918,62.5529,53757.0
2023-12-06 11:30:00,66.03,66.16,65.98,66.13,37100.0,62.5624,62.6855,62.515,62.6571,37100.0
2023-12-06 12:00:00,66.14,66.16,66.07,66.14,29828.0,62.6666,62.6855,62.6003,62.6666,29828.0
2023-12-06 12:30:00,66.12,66.23,66.04,66.07,29133.0,62.6476,62.7519,62.5718,62.6003,29133.0
2023-12-06 13:00:00,66.09,66.17,66.04,66.17,21532.0,62.6192,62.695,62.5718,62.695,21532.0
2023-12-06 13:30:00,66.15,66.2,66.1,66.19,26673.0,62.6761,62.7234,62.6287,62.714,26673.0
2023-12-06 14:00:00,66.17,66.17,65.96,65.98,52952.0,62.695,62.695,62.496,62.515,52952.0
2023-12-06 14:30:00,65.99,66.06,65.85,65.87,52967.0,62.5245,62.5908,62.3918,62.4108,52967.0
2023-12-06 15:00:00,65.89,65.97,65.79,65.8,39548.0,62.4297,62.5055,62.335,62.3445,39548.0
2023-12-06 15:30:00,65.8,65.98,65.77,65.98,186182.0,62.3445,62.515,62.316,62.515,186182.0
2023-12-07 09:30:00,65.98,65.98,65.55,65.84,21955.0,62.515,62.515,62.1076,62.3824,21955.0
2023-12-07 10:00:00,65.81,65.9,65.64,65.78,14157.0,62.3539,62.4392,62.1929,62.3255,14157.0
2023-12-07 10:30:00,65.82,65.85,65.67,65.68,22524.0,62.3634,62.3918,62.2213,62.2308,22524.0
2023-12-07 11:00:00,65.68,65.74,65.49,65.53,48723.0,62.2308,62.2876,62.0507,62.0886,48723.0
2023-12-07 11:30:00,65.52,65.57,65.36,65.48,34960.0,62.0792,62.1265,61.9276,62.0413,34960.0
2023-12-07 12:00:00,65.49,65.58,65.39,65.5,30685.0,62.0507,62.136,61.956,62.0602,30685.0
2023-12-07 12:30:00,65.52,65.56,65.43,65.46,41379.0,62.0792,62.1171,61.9939,62.0223,41379.0
2023-12-07 13:00:00,65.44,65.56,65.4,65.51,27653.0,62.0034,62.1171,61.9655,62.0697,27653.0
2023-12-07 13:30:00,65.51,65.79,65.51,65.71,52659.0,62.0697,62.335,62.0697,62.2592,52659.0
2023-12-07 14:00:00,65.7,65.77,65.64,65.76,27252.0,62.2497,62.316,62.1929,62.3066,27252.0
2023-12-07 14:30:00,65.75,65.77,65.56,65.59,45904.0,62.2971,62.316,62.1171,62.1455,45904.0
2023-12-07 15:00:00,65.58,65.85,65.55,65.83,59028.0,62.136,62.3918,62.1076,62.3729,59028.0
2023-12-07 15:30:00,65.84,65.87,65.56,65.58,126356.0,62.3824,62.4108,62.1171,62.136,126356.0
2023-12-08 09:30:00,65.3,65.58,65.25,65.48,37014.0,61.8707,62.136,61.8233,62.0413,37014.0
2023-12-08 10:00:00,65.5,65.84,65.43,65.43,18771.0,62.0602,62.3824,61.9939,61.9939,18771.0
2023-12-08 10:30:00,65.42,65.42,65.19,65.27,21347.0,61.9844,61.9844,61.7665,61.8423,21347.0
2023-12-08 11:00:00,65.25,65.34,64.67,64.7,128878.0,61.8233,61.9086,61.2738,61.3022,128878.0
2023-12-08 11:30:00,64.73,64.89,64.66,64.84,22976.0,61.3306,61.4822,61.2643,61.4349,22976.0
2023-12-08 12:00:00,64.85,64.9,64.78,64.88,17308.0,61.4443,61.4917,61.378,61.4728,17308.0
2023-12-08 12:30:00,64.89,65.06,64.89,65.04,48965.0,61.4822,61.6433,61.4822,61.6244,48965.0
2023-12-08 13:00:00,65.03,65.22,64.95,65.22,20600.0,61.6149,61.7949,61.5391,61.7949,20600.0
2023-12-08 13:30:00,65.21,65.32,65.21,65.32,8910.0,61.7854,61.8897,61.7854,61.8897,8910.0
2023-12-08 14:00:00,65.36,65.46,65.28,65.31,21516.0,61.9276,62.0223,61.8518,61.8802,21516.0
2023-12-08 14:30:00,65.31,65.42,65.28,65.39,22341.0,61.8802,61.9844,61.8518,61.956,22341.0
2023-12-08 15:00:00,65.42,65.44,65.24,65.3,37849.0,61.9844,62.0034,61.8139,61.8707,37849.0
2023-12-08 15:30:00,65.29,65.48,65.24,65.44,104374.0,61.8612,62.0413,61.8139,62.0034,104374.0
2023-12-11 09:30:00,65.41,65.73,65.41,65.71,27956.0,61.9749,62.2781,61.9749,62.2592,27956.0
2023-12-11 10:00:00,65.72,65.72,65.46,65.47,13334.0,62.2687,62.2687,62.0223,62.0318,13334.0
2023-12-11 10:30:00,65.48,65.54,65.18,65.18,27305.0,62.0413,62.0981,61.757,61.757,27305.0
2023-12-11 11:00:00,65.2,65.45,65.15,65.44,55815.0,61.776,62.0128,61.7286,62.0034,55815.0
2023-12-11 11:30:00,65.42,65.75,65.37,65.71,12745.0,61.9844,62.2971,61.937,62.2592,12745.0
2023-12-11 12:00:00,65.7,65.83,65.64,65.81,13484.0,62.2497,62.3729,62.1929,62.3539,13484.0
2023-12-11 12:30:00,65.81,65.81,65.6,65.64,12366.0,62.3539,62.3539,62.155,62.1929,12366.0
2023-12-11 13:00:00,65.63,65.66,65.5,65.56,22101.0,62.1834,62.2118,62.0602,62.1171,22101.0
2023-12-11 13:30:00,65.59,65.72,65.58,65.6,16310.0,62.1455,62.2687,62.136,62.155,16310.0
2023-12-11 14:00:00,65.62,65.65,65.55,65.57,11389.0,62.1739,62.2023,62.1076,62.1265,11389.0
2023-12-11 14:30:00,65.59,65.74,65.57,65.73,28369.0,62.1455,62.2876,62.1265,62.2781,28369.0
2023-12-11 15:00:00,65.74,65.86,65.67,65.71,42386.0,62.2876,62.4013,62.2213,62.2592,42386.0
2023-12-11 15:30:00,65.69,65.93,65.63,65.9,122959.0,62.2402,62.4676,62.1834,62.4392,122959.0
2023-12-12 09:30:00,65.98,66.47,65.75,66.33,57331.0,62.515,62.9793,62.2971,62.8466,57331.0
2023-12-12 10:00:00,66.29,66.51,66.29,66.47,30334.0,62.8087,63.0172,62.8087,62.9793,30334.0
2023-12-12 10:30:00,66.5,66.61,66.41,66.52,36963.0,63.0077,63.1119,62.9224,63.0266,36963.0
2023-12-12 11:00:00,66.53,66.72,66.5,66.7,46159.0,63.0361,63.2161,63.0077,63.1972,46159.0
2023-12-12 11:30:00,66.7,66.7,66.43,66.51,149792.0,63.1972,63.1972,62.9414,63.0172,149792.0
2023-12-12 12:00:00,66.49,66.52,66.38,66.45,28118.0,62.9982,63.0266,62.894,62.9603,28118.0
2023-12-12 12:30:00,66.45,66.48,66.23,66.25,20294.0,62.9603,62.9887,62.7519,62.7708,20294.0
2023-12-12 13:00:00,66.23,66.31,66.21,66.28,16344.0,62.7519,62.8277,62.7329,62.7992,16344.0
2023-12-12 13:30:00,66.28,66.33,66.19,66.25,69798.0,62.7992,62.8466,62.714,62.7708,69798.0
2023-12-12 14:00:00,66.24,66.27,66.12,66.15,22456.0,62.7613,62.7898,62.6476,62.6761,22456.0
2023-12-12 14:30:00,66.15,66.43,66.12,66.32,32134.0,62.6761,62.9414,62.6476,62.8371,32134.0
2023-12-12 15:00:00,66.32,66.53,66.32,66.5,41083.0,62.8371,63.0361,62.8371,63.0077,41083.0
2023-12-12 15:30:00,66.5,66.51,66.29,66.45,229607.0,63.0077,63.0172,62.8087,62.9603,229607.0
2023-12-13 09:30:00,66.65,66.65,66.32,66.51,43069.0,63.1498,63.1498,62.8371,63.0172,43069.0
2023-12-13 10:00:00,66.49,66.59,66.27,66.55,35433.0,62.9982,63.093,62.7898,63.0551,35433.0
2023-12-13 10:30:00,66.53,66.7,66.46,66.65,30948.0,63.0361,63.1972,62.9698,63.1498,30948.0
2023-12-13 11:00:00,66.62,66.83,66.61,66.65,40569.0,63.1214,63.3204,63.1119,63.1498,40569.0
2023-12-13 11:30:00,66.65,66.72,66.55,66.56,25027.0,63.1498,63.2161,63.0551,63.0645,25027.0
2023-12-13 12:00:00,66.56,66.6,66.42,66.42,18574.0,63.0645,63.1024,62.9319,62.9319,18574.0
2023-12-13 12:30:00,66.4,66.54,66.37,66.47,39070.0,62.9129,63.0456,62.8845,62.9793,39070.0
2023-12-13 13:00:00,66.46,66.46,66.24,66.24,24226.0,62.9698,62.9698,62.7613,62.7613,24226.0
2023-12-13 13:30:00,66.24,66.28,66.1,66.13,32145.0,62.7613,62.7992,62.6287,62.6571,32145.0
2023-12-13 14:00:00,66.18,67.0,66.18,66.95,62272.0,62.7045,63.4814,62.7045,63.4341,62272.0
2023-12-13 14:30:00,66.95,67.77,66.82,67.76,73914.0,63.4341,64.211,63.3109,64.2015,73914.0
2023-12-13 15:00:00,67.73,68.23,67.71,68.0,136554.0,64.1731,64.6468,64.1541,64.4289,136554.0
2023-12-13 15:30:00,68.0,68.05,67.59,67.84,337745.0,64.4289,64.4763,64.0404,64.2773,337745.0
2023-12-14 09:30:00,68.56,68.79,67.95,68.36,135632.0,65.5764,65.7964,64.9929,65.3851,135632.0
2023-12-14 10:00:00,68.39,68.55,67.78,68.01,104227.0,65.4138,65.5668,64.8303,65.0503,104227.0
2023-12-14 10:30:00,67.94,68.08,67.81,68.06,59765.0,64.9833,65.1173,64.859,65.0981,59765.0
2023-12-14 11:00:00,68.07,68.15,67.91,68.01,44459.0,65.1077,65.1842,64.9546,65.0503,44459.0
2023-12-14 11:30:00,68.01,68.61,67.96,68.59,50991.0,65.0503,65.6242,65.0025,65.6051,50991.0
2023-12-14 12:00:00,68.61,68.87,68.37,68.38,78619.0,65.6242,65.8729,65.3946,65.4042,78619.0
2023-12-14 12:30:00,68.35,68.55,68.35,68.41,52652.0,65.3755,65.5668,65.3755,65.4329,52652.0
2023-12-14 13:00:00,68.4,68.59,68.32,68.46,32909.0,65.4233,65.6051,65.3468,65.4807,32909.0
2023-12-14 13:30:00,68.45,68.49,68.26,68.44,63064.0,65.4711,65.5094,65.2894,65.4616,63064.0
2023-12-14 14:00:00,68.48,68.75,68.48,68.63,33600.0,65.4998,65.7581,65.4998,65.6433,33600.0
2023-12-14 14:30:00,68.62,68.69,68.5,68.69,58756.0,65.6338,65.7007,65.519,65.7007,58756.0
2023-12-14 15:00:00,68.69,68.77,68.24,68.25,122302.0,65.7007,65.7772,65.2703,65.2799,122302.0
2023-12-14 15:30:00,68.26,68.51,68.09,68.47,284379.0,65.2894,65.5285,65.1268,65.4903,284379.0
2023-12-15 09:30:00,67.63,68.09,67.14,68.04,471959.0,64.6868,65.1268,64.2182,65.079,471959.0
2023-12-15 10:00:00,68.15,68.27,67.59,67.59,78802.0,65.1842,65.299,64.6486,64.6486,78802.0
2023-12-15 10:30:00,67.59,67.81,67.56,67.72,63698.0,64.6486,64.859,64.6199,64.7729,63698.0
2023-12-15 11:00:00,67.73,67.86,67.3,67.3,49893.0,64.7825,64.9068,64.3712,64.3712,49893.0
2023-12-15 11:30:00,67.3,67.59,67.23,67.58,32755.0,64.3712,64.6486,64.3042,64.639,32755.0
2023-12-15 12:00:00,67.6,67.81,67.51,67.8,27921.0,64.6581,64.859,64.5721,64.8494,27921.0
2023-12-15 12:30:00,67.81,67.88,67.73,67.77,56386.0,64.859,64.926,64.7825,64.8207,56386.0
2023-12-15 13:00:00,67.75,67.75,67.5,67.67,49862.0,64.8016,64.8016,64.5625,64.7251,49862.0
2023-12-15 13:30:00,67.66,67.69,67.34,67.38,34922.0,64.7155,64.7442,64.4095,64.4477,34922.0
2023-12-15 14:00:00,67.36,67.41,67.12,67.28,46333.0,64.4286,64.4764,64.199,64.3521,46333.0
2023-12-15 14:30:00,67.25,67.38,67.22,67.29,44141.0,64.3234,64.4477,64.2947,64.3616,44141.0
2023-12-15 15:00:00,67.31,67.47,67.25,67.44,54921.0,64.3808,64.5338,64.3234,64.5051,54921.0
2023-12-15 15:30:00,67.45,68.02,67.33,67.89,376770.0,64.5147,65.0599,64.3999,64.9355,376770.0
2023-12-18 09:30:00,68.05,68.2,67.73,68.0,50055.0,65.0886,65.232,64.7825,65.0407,50055.0
2023-12-18 10:00:00,68.02,68.38,67.97,68.34,26138.0,65.0599,65.4042,65.012,65.3659,26138.0
2023-12-18 10:30:00,68.33,68.44,68.19,68.33,61534.0,65.3564,65.4616,65.2225,65.3564,61534.0
2023-12-18 11:00:00,68.3,68.38,68.22,68.38,43002.0,65.3277,65.4042,65.2512,65.4042,43002.0
2023-12-18 11:30:00,68.37,68.45,68.3,68.43,21753.0,65.3946,65.4711,65.3277,65.452,21753.0
2023-12-18 12:00:00,68.44,68.48,68.27,68.31,20768.0,65.4616,65.4998,65.299,65.3372,20768.0
2023-12-18 12:30:00,68.31,68.52,68.21,68.52,63548.0,65.3372,65.5381,65.2416,65.5381,63548.0
2023-12-18 13:00:00,68.5,68.57,68.38,68.46,26306.0,65.519,65.5859,65.4042,65.4807,26306.0
2023-12-18 13:30:00,68.47,68.5,68.39,68.44,17776.0,65.4903,65.519,65.4138,65.4616,17776.0
2023-12-18 14:00:00,68.45,68.54,68.36,68.52,32400.0,65.4711,65.5572,65.3851,65.5381,32400.0
2023-12-18 14:30:00,68.49,68.53,68.35,68.38,24772.0,65.5094,65.5477,65.3755,65.4042,24772.0
2023-12-18 15:00:00,68.39,68.39,68.28,68.35,28670.0,65.4138,65.4138,65.3085,65.3755,28670.0
2023-12-18 15:30:00,68.35,68.39,68.17,68.32,133956.0,65.3755,65.4138,65.2033,65.3468,133956.0
2023-12-19 09:30:00,68.54,68.79,68.46,68.67,29786.0,65.5572,65.7964,65.4807,65.6816,29786.0
2023-12-19 10:00:00,68.66,68.78,68.47,68.52,19540.0,65.672,65.7868,65.4903,65.5381,19540.0
2023-12-19 10:30:00,68.52,68.83,68.47,68.7,22061.0,65.5381,65.8346,65.4903,65.7103,22061.0
2023-12-19 11:00:00,68.69,68.87,68.6,68.7,31022.0,65.7007,65.8729,65.6146,65.7103,31022.0
2023-12-19 11:30:00,68.72,68.74,68.58,68.72,18754.0,65.7294,65.7485,65.5955,65.7294,18754.0
2023-12-19 12:00:00,68.7,68.84,68.67,68.83,16266.0,65.7103,65.8442,65.6816,65.8346,16266.0
2023-12-19 12:30:00,68.79,68.95,68.77,68.9,33627.0,65.7964,65.9494,65.7772,65.9016,33627.0
2023-12-19 13:00:00,68.9,68.98,68.84,68.88,15619.0,65.9016,65.9781,65.8442,65.8824,15619.0
2023-12-19 13:30:00,68.89,68.91,68.75,68.81,15973.0,65.892,65.9111,65.7581,65.8155,15973.0
2023-12-19 14:00:00,68.8,68.8,68.65,68.65,22032.0,65.8059,65.8059,65.6624,65.6624,22032.0
2023-12-19 14:30:00,68.66,68.81,68.66,68.67,20730.0,65.672,65.8155,65.672,65.6816,20730.0
2023-12-19 15:00:00,68.69,68.77,68.67,68.71,29775.0,65.7007,65.7772,65.6816,65.7198,29775.0
2023-12-19 15:30:00,68.73,68.75,68.53,68.74,96037.0,65.739,65.7581,65.5477,65.7485,96037.0
2023-12-20 09:30:00,68.73,68.9,68.48,68.73,31283.0,65.739,65.9016,65.4998,65.739,31283.0
2023-12-20 10:00:00,68.72,68.85,68.6,68.73,28999.0,65.7294,65.8537,65.6146,65.739,28999.0
2023-12-20 10:30:00,68.75,68.99,68.74,68.88,60036.0,65.7581,65.9876,65.7485,65.8824,60036.0
2023-12-20 11:00:00,68.88,69.16,68.87,69.09,51045.0,65.8824,66.1503,65.8729,66.0833,51045.0
2023-12-20 11:30:00,69.1,69.1,68.95,68.95,25756.0,66.0929,66.0929,65.9494,65.9494,25756.0
2023-12-20 12:00:00,68.93,68.98,68.87,68.91,39829.0,65.9303,65.9781,65.8729,65.9111,39829.0
2023-12-20 12:30:00,68.89,68.94,68.8,68.93,23425.0,65.892,65.9398,65.8059,65.9303,23425.0
2023-12-20 13:00:00,68.94,68.97,68.86,68.9,25460.0,65.9398,65.9685,65.8633,65.9016,25460.0
2023-12-20 13:30:00,68.92,68.96,68.81,68.82,25525.0,65.9207,65.959,65.8155,65.825,25525.0
2023-12-20 14:00:00,68.79,68.89,68.71,68.85,24428.0,65.7964,65.892,65.7198,65.8537,24428.0
2023-12-20 14:30:00,68.85,68.88,68.24,68.34,22936.0,65.8537,65.8824,65.2703,65.3659,22936.0
2023-12-20 15:00:00,68.29,68.57,68.14,68.25,39936.0,65.3181,65.5859,65.1746,65.2799,39936.0
2023-12-20 15:30:00,68.27,68.39,67.96,68.02,101883.0,65.299,65.4138,65.0025,65.0599,101883.0
2023-12-21 09:30:00,68.5,68.59,68.0,68.5,33211.0,65.519,65.6051,65.0407,65.519,33211.0
2023-12-21 10:00:00,68.43,68.55,68.15,68.28,27030.0,65.452,65.5668,65.1842,65.3085,27030.0
2023-12-21 10:30:00,68.26,68.52,68.22,68.25,17955.0,65.2894,65.5381,65.2512,65.2799,17955.0
2023-12-21 11:00:00,68.28,68.34,68.14,68.3,14781.0,65.3085,65.3659,65.1746,65.3277,14781.0
2023-12-21 11:30:00,68.3,68.37,68.21,68.22,28388.0,65.3277,65.3946,65.2416,65.2512,28388.0
2023-12-21 12:00:00,68.22,68.3,68.08,68.15,31897.0,65.2512,65.3277,65.1173,65.1842,31897.0
2023-12-21 12:30:00,68.12,68.25,68.06,68.12,18087.0,65.1555,65.2799,65.0981,65.1555,18087.0
2023-12-21 13:00:00,68.17,68.27,67.97,68.15,11701.0,65.2033,65.299,65.012,65.1842,11701.0
2023-12-21 13:30:00,68.16,68.34,68.13,68.3,16556.0,65.1938,65.3659,65.1651,65.3277,16556.0
2023-12-21 14:00:00,68.3,68.31,68.1,68.28,18729.0,65.3277,65.3372,65.1364,65.3085,18729.0
2023-12-21 14:30:00,68.3,68.43,68.27,68.35,24725.0,65.3277,65.452,65.299,65.3755,24725.0
2023-12-21 15:00:00,68.36,68.66,68.36,68.61,38934.0,65.3851,65.672,65.3851,65.6242,38934.0
2023-12-21 15:30:00,68.62,69.07,68.59,69.05,212410.0,65.6338,66.0642,65.6051,66.045,212410.0
2023-12-22 09:30:00,69.25,69.5,69.05,69.38,31429.0,66.2363,66.4755,66.045,66.3607,31429.0
2023-12-22 10:00:00,69.4,69.44,69.27,69.43,17746.0,66.3798,66.4181,66.2555,66.4085,17746.0
2023-12-22 10:30:00,69.43,69.6,69.4,69.5,32200.0,66.4085,66.5711,66.3798,66.4755,32200.0
2023-12-22 11:00:00,69.49,69.59,69.38,69.55,18820.0,66.4659,66.5615,66.3607,66.5233,18820.0
2023-12-22 11:30:00,69.56,69.61,69.18,69.29,15988.0,66.5328,66.5807,66.1694,66.2746,15988.0
2023-12-22 12:00:00,69.3,69.31,69.14,69.24,12370.0,66.2842,66.2937,66.1311,66.2268,12370.0
2023-12-22 12:30:00,69.27,69.33,69.18,69.27,13903.0,66.2555,66.3129,66.1694,66.2555,13903.0
2023-12-22 13:00:00,69.3,69.45,69.29,69.39,11085.0,66.2842,66.4276,66.2746,66.3702,11085.0
2023-12-22 13:30:00,69.41,69.41,69.19,69.31,17593.0,66.3894,66.3894,66.1789,66.2937,17593.0
2023-12-22 14:00:00,69.28,69.28,68.91,69.03,23879.0,66.265,66.265,65.9111,66.0259,23879.0
2023-12-22 14:30:00,68.99,69.25,68.96,69.21,33814.0,65.9876,66.2363,65.959,66.1981,33814.0
2023-12-22 15:00:00,69.21,69.28,69.18,69.28,23950.0,66.1981,66.265,66.1694,66.265,23950.0
2023-12-22 15:30:00,69.29,69.39,69.07,69.38,98012.0,66.2746,66.3702,66.0642,66.3607,98012.0
2023-12-26 09:30:00,69.4,69.45,69.13,69.22,27010.0,66.3798,66.4276,66.1216,66.2076,27010.0
2023-12-26 10:00:00,69.28,69.44,69.25,69.42,19254.0,66.265,66.4181,66.2363,66.3989,19254.0
2023-12-26 10:30:00,69.39,69.42,69.28,69.38,19358.0,66.3702,66.3989,66.265,66.3607,19358.0
2023-12-26 11:00:00,69.41,69.47,69.34,69.37,12505.0,66.3894,66.4468,66.3224,66.3511,12505.0
2023-12-26 11:30:00,69.4,69.5,69.39,69.5,9396.0,66.3798,66.4755,66.3702,66.4755,9396.0
2023-12-26 12:00:00,69.52,69.54,69.42,69.51,29906.0,66.4946,66.5137,66.3989,66.485,29906.0
2023-12-26 12:30:00,69.49,69.54,69.43,69.47,7751.0,66.4659,66.5137,66.4085,66.4468,7751.0
2023-12-26 13:00:00,69.47,69.57,69.46,69.52,12494.0,66.4468,66.5424,66.4372,66.4946,12494.0
2023-12-26 13:30:00,69.48,69.57,69.4,69.53,13466.0,66.4563,66.5424,66.3798,66.5041,13466.0
2023-12-26 14:00:00,69.55,69.64,69.51,69.61,16334.0,66.5233,66.6094,66.485,66.5807,16334.0
2023-12-26 14:30:00,69.61,69.75,69.61,69.73,14320.0,66.5807,66.7146,66.5807,66.6954,14320.0
2023-12-26 15:00:00,69.74,69.94,69.67,69.87,37071.0,66.705,66.8963,66.6381,66.8294,37071.0
2023-12-26 15:30:00,69.85,69.94,69.71,69.87,61691.0,66.8102,66.8963,66.6763,66.8294,61691.0
2023-12-27 09:30:00,69.81,70.27,69.66,70.08,54952.0,66.772,67.2119,66.6285,67.0302,54952.0
2023-12-27 10:00:00,70.08,70.18,69.87,70.04,45681.0,67.0302,67.1259,66.8294,66.992,45681.0
2023-12-27 10:30:00,70.04,70.15,69.97,70.04,19373.0,66.992,67.0972,66.925,66.992,19373.0
2023-12-27 11:00:00,70.03,70.14,69.96,70.11,22147.0,66.9824,67.0876,66.9154,67.0589,22147.0
2023-12-27 11:30:00,70.14,70.26,70.14,70.18,30090.0,67.0876,67.2024,67.0876,67.1259,30090.0
2023-12-27 12:00:00,70.2,70.23,70.16,70.17,20915.0,67.145,67.1737,67.1067,67.1163,20915.0
2023-12-27 12:30:00,70.18,70.22,70.02,70.07,13116.0,67.1259,67.1641,66.9728,67.0206,13116.0
2023-12-27 13:00:00,70.08,70.34,70.08,70.12,16588.0,67.0302,67.2789,67.0302,67.0685,16588.0
2023-12-27 13:30:00,70.13,70.21,70.06,70.11,25920.0,67.078,67.1546,67.0111,67.0589,25920.0
2023-12-27 14:00:00,70.11,70.16,69.94,70.0,27678.0,67.0589,67.1067,66.8963,66.9537,27678.0
2023-12-27 14:30:00,70.0,70.0,69.85,69.94,18093.0,66.9537,66.9537,66.8102,66.8963,18093.0
2023-12-27 15:00:00,69.95,70.04,69.93,70.03,39304.0,66.9059,66.992,66.8867,66.9824,39304.0
2023-12-27 15:30:00,70.02,70.25,69.96,70.25,73628.0,66.9728,67.1928,66.9154,67.1928,73628.0
2023-12-28 09:30:00,69.73,70.45,69.73,70.39,37489.0,66.6954,67.3841,66.6954,67.3267,37489.0
2023-12-28 10:00:00,70.36,70.64,70.35,70.64,15635.0,67.298,67.5658,67.2885,67.5658,15635.0
2023-12-28 10:30:00,70.63,70.66,70.17,70.21,22608.0,67.5563,67.585,67.1163,67.1546,22608.0
2023-12-28 11:00:00,70.19,70.28,70.09,70.22,19017.0,67.1354,67.2215,67.0398,67.1641,19017.0
2023-12-28 11:30:00,70.25,70.29,70.13,70.26,16332.0,67.1928,67.2311,67.078,67.2024,16332.0
2023-12-28 12:00:00,70.25,70.33,70.22,70.24,17242.0,67.1928,67.2693,67.1641,67.1833,17242.0
2023-12-28 12:30:00,70.24,70.37,70.22,70.33,16309.0,67.1833,67.3076,67.1641,67.2693,16309.0
2023-12-28 13:00:00,70.34,70.41,70.22,70.34,16396.0,67.2789,67.3459,67.1641,67.2789,16396.0
2023-12-28 13:30:00,70.37,70.47,70.33,70.35,25535.0,67.3076,67.4032,67.2693,67.2885,25535.0
2023-12-28 14:00:00,70.35,70.39,70.29,70.35,20259.0,67.2885,67.3267,67.2311,67.2885,20259.0
2023-12-28 14:30:00,70.37,70.43,70.3,70.39,44689.0,67.3076,67.365,67.2406,67.3267,44689.0
2023-12-28 15:00:00,70.4,70.45,70.28,70.34,28371.0,67.3363,67.3841,67.2215,67.2789,28371.0
2023-12-28 15:30:00,70.39,70.63,70.38,70.61,83848.0,67.3267,67.5563,67.3172,67.5371,83848.0
2023-12-29 09:30:00,70.36,70.5,70.19,70.38,18417.0,67.298,67.4319,67.1354,67.3172,18417.0
2023-12-29 10:00:00,70.4,70.43,70.24,70.26,24281.0,67.3363,67.365,67.1833,67.2024,24281.0
2023-12-29 10:30:00,70.27,70.34,70.07,70.12,25416.0,67.2119,67.2789,67.0206,67.0685,25416.0
2023-12-29 11:00:00,70.17,70.29,69.98,70.02,18799.0,67.1163,67.2311,66.9346,66.9728,18799.0
2023-12-29 11:30:00,70.0,70.11,69.93,70.02,19439.0,66.9537,67.0589,66.8867,66.9728,19439.0
2023-12-29 12:00:00,70.01,70.07,69.88,69.94,27334.0,66.9633,67.0206,66.8389,66.8963,27334.0
2023-12-29 12:30:00,69.94,70.21,69.94,70.19,20314.0,66.8963,67.1546,66.8963,67.1354,20314.0
2023-12-29 13:00:00,70.19,70.21,70.09,70.18,24950.0,67.1354,67.1546,67.0398,67.1259,24950.0
2023-12-29 13:30:00,70.19,70.29,70.13,70.13,25850.0,67.1354,67.2311,67.078,67.078,25850.0
2023-12-29 14:00:00,70.15,70.29,70.14,70.23,23231.0,67.0972,67.2311,67.0876,67.1737,23231.0
2023-12-29 14:30:00,70.24,70.3,70.19,70.29,29769.0,67.1833,67.2406,67.1354,67.2311,29769.0
2023-12-29 15:00:00,70.28,70.36,70.23,70.31,26714.0,67.2215,67.298,67.1737,67.2502,26714.0
2023-12-29 15:30:00,70.31,70.32,69.88,70.0,152245.0,67.2502,67.2598,66.8389,66.9537,152245.0
2024-01-02 09:30:00,69.9,70.06,69.53,69.85,104106.0,66.858,67.0111,66.5041,66.8102,104106.0
2024-01-02 10:00:00,69.87,69.87,69.34,69.41,33984.0,66.8294,66.8294,66.3224,66.3894,33984.0
2024-01-02 10:30:00,69.4,69.48,69.18,69.33,52074.0,66.3798,66.4563,66.1694,66.3129,52074.0
2024-01-02 11:00:00,69.34,69.4,69.26,69.36,60461.0,66.3224,66.3798,66.2459,66.3415,60461.0
2024-01-02 11:30:00,69.34,69.41,69.26,69.37,29208.0,66.3224,66.3894,66.2459,66.3511,29208.0
2024-01-02 12:00:00,69.41,69.48,69.29,69.43,49321.0,66.3894,66.4563,66.2746,66.4085,49321.0
2024-01-02 12:30:00,69.42,69.47,69.24,69.27,22547.0,66.3989,66.4468,66.2268,66.2555,22547.0
2024-01-02 13:00:00,69.27,69.38,69.21,69.3,31083.0,66.2555,66.3607,66.1981,66.2842,31083.0
2024-01-02 13:30:00,69.29,69.36,69.24,69.34,23644.0,66.2746,66.3415,66.2268,66.3224,23644.0
2024-01-02 14:00:00,69.33,69.36,69.1,69.16,34256.0,66.3129,66.3415,66.0929,66.1503,34256.0
2024-01-02 14:30:00,69.15,69.17,68.74,68.78,51473.0,66.1407,66.1598,65.7485,65.7868,51473.0
2024-01-02 15:00:00,68.78,68.91,68.44,68.45,45861.0,65.7868,65.9111,65.4616,65.4711,45861.0
2024-01-02 15:30:00,68.45,68.74,68.44,68.63,203331.0,65.4711,65.7485,65.4616,65.6433,203331.0
2024-01-03 09:30:00,68.14,68.27,67.45,67.53,94824.0,65.1746,65.299,64.5147,64.5912,94824.0
2024-01-03 10:00:00,67.53,67.81,67.46,67.56,56011.0,64.5912,64.859,64.5242,64.6199,56011.0
2024-01-03 10:30:00,67.53,67.63,67.24,67.31,70316.0,64.5912,64.6868,64.3138,64.3808,70316.0
2024-01-03 11:00:00,67.31,67.46,67.18,67.21,70294.0,64.3808,64.5242,64.2564,64.2851,70294.0
2024-01-03 11:30:00,67.2,67.21,67.06,67.06,37144.0,64.2755,64.2851,64.1416,64.1416,37144.0
2024-01-03 12:00:00,67.07,67.09,66.8,66.86,72063.0,64.1512,64.1703,63.893,63.9503,72063.0
2024-01-03 12:30:00,66.87,66.9,66.68,66.71,44939.0,63.9599,63.9886,63.7782,63.8069,44939.0
2024-01-03 13:00:00,66.71,66.84,66.66,66.7,46951.0,63.8069,63.9312,63.759,63.7973,46951.0
2024-01-03 13:30:00,66.7,66.72,66.39,66.41,59105.0,63.7973,63.8164,63.5008,63.5199,59105.0
2024-01-03 14:00:00,66.4,66.45,66.04,66.27,70302.0,63.5104,63.5582,63.166,63.386,70302.0
2024-01-03 14:30:00,66.28,66.33,65.39,65.39,132056.0,63.3956,63.4434,62.5443,62.5443,132056.0
2024-01-03 15:00:00,65.4,65.79,65.02,65.79,154026.0,62.5539,62.9269,62.1904,62.9269,154026.0
2024-01-03 15:30:00,65.81,66.35,65.81,66.24,388453.0,62.946,63.4625,62.946,63.3573,388453.0
2024-01-04 09:30:00,66.05,67.11,66.05,67.11,93104.0,63.1756,64.1895,63.1756,64.1895,93104.0
2024-01-04 10:00:00,67.08,67.46,67.06,67.33,34745.0,64.1608,64.5242,64.1416,64.3999,34745.0
2024-01-04 10:30:00,67.3,67.46,67.16,67.34,43306.0,64.3712,64.5242,64.2373,64.4095,43306.0
2024-01-04 11:00:00,67.34,67.63,67.33,67.55,50441.0,64.4095,64.6868,64.3999,64.6103,50441.0
2024-01-04 11:30:00,67.54,67.54,66.86,66.88,35459.0,64.6008,64.6008,63.9503,63.9695,35459.0
2024-01-04 12:00:00,66.9,66.96,66.77,66.87,86463.0,63.9886,64.046,63.8643,63.9599,86463.0
2024-01-04 12:30:00,66.87,66.96,66.74,66.86,56029.0,63.9599,64.046,63.8356,63.9503,56029.0
2024-01-04 13:00:00,66.87,66.88,66.71,66.85,40515.0,63.9599,63.9695,63.8069,63.9408,40515.0
2024-01-04 13:30:00,66.85,66.94,66.68,66.88,29355.0,63.9408,64.0269,63.7782,63.9695,29355.0
2024-01-04 14:00:00,66.89,67.05,66.86,66.96,32118.0,63.979,64.1321,63.9503,64.046,32118.0
2024-01-04 14:30:00,66.94,67.06,66.85,66.85,68466.0,64.0269,64.1416,63.9408,63.9408,68466.0
2024-01-04 15:00:00,66.84,66.86,66.47,66.52,60447.0,63.9312,63.9503,63.5773,63.6251,60447.0
2024-01-04 15:30:00,66.52,66.74,66.4,66.56,326830.0,63.6251,63.8356,63.5104,63.6634,326830.0
2024-01-05 09:30:00,66.16,66.97,65.9,66.9,40196.0,63.2808,64.0556,63.0321,63.9886,40196.0
2024-01-05 10:00:00,67.05,67.54,67.04,67.48,55574.0,64.1321,64.6008,64.1225,64.5434,55574.0
2024-01-05 10:30:00,67.45,67.5,67.17,67.4,57158.0,64.5147,64.5625,64.2469,64.4668,57158.0
2024-01-05 11:00:00,67.39,67.42,66.73,66.8,43670.0,64.4573,64.486,63.826,63.893,43670.0
2024-01-05 11:30:00,66.82,67.11,66.54,66.6,51714.0,63.9121,64.1895,63.6443,63.7017,51714.0
2024-01-05 12:00:00,66.58,66.63,66.3,66.35,64942.0,63.6825,63.7304,63.4147,63.4625,64942.0
2024-01-05 12:30:00,66.35,66.67,66.34,66.55,42200.0,63.4625,63.7686,63.453,63.6538,42200.0
2024-01-05 13:00:00,66.52,66.53,66.16,66.38,23425.0,63.6251,63.6347,63.2808,63.4912,23425.0
2024-01-05 13:30:00,66.47,66.59,66.36,66.51,23395.0,63.5773,63.6921,63.4721,63.6156,23395.0
2024-01-05 14:00:00,66.53,66.87,66.52,66.77,28836.0,63.6347,63.9599,63.6251,63.8643,28836.0
2024-01-05 14:30:00,66.77,66.83,66.63,66.66,74969.0,63.8643,63.9216,63.7304,63.759,74969.0
2024-01-05 15:00:00,66.67,66.74,66.59,66.65,55740.0,63.7686,63.8356,63.6921,63.7495,55740.0
2024-01-05 15:30:00,66.66,66.96,66.62,66.77,147837.0,63.759,64.046,63.7208,63.8643,147837.0
2024-01-08 09:30:00,66.75,67.2,66.67,67.2,37521.0,63.8451,64.2755,63.7686,64.2755,37521.0
2024-01-08 10:00:00,67.18,67.2,66.99,67.05,24750.0,64.2564,64.2755,64.0747,64.1321,24750.0
2024-01-08 10:30:00,67.06,67.19,66.96,67.16,25848.0,64.1416,64.266,64.046,64.2373,25848.0
2024-01-08 11:00:00,67.18,67.51,67.1,67.46,21094.0,64.2564,64.5721,64.1799,64.5242,21094.0
2024-01-08 11:30:00,67.41,67.49,67.33,67.49,13379.0,64.4764,64.5529,64.3999,64.5529,13379.0
2024-01-08 12:00:00,67.53,67.58,67.42,67.43,11407.0,64.5912,64.639,64.486,64.4955,11407.0
2024-01-08 12:30:00,67.42,67.52,67.39,67.44,28727.0,64.486,64.5816,64.4573,64.5051,28727.0
2024-01-08 13:00:00,67.41,67.46,67.29,67.3,15880.0,64.4764,64.5242,64.3616,64.3712,15880.0
2024-01-08 13:30:00,67.31,67.39,67.2,67.39,23496.0,64.3808,64.4573,64.2755,64.4573,23496.0
2024-01-08 14:00:00,67.4,67.66,67.4,67.65,20049.0,64.4668,64.7155,64.4668,64.706,20049.0
2024-01-08 14:30:00,67.67,67.84,67.67,67.81,29733.0,64.7251,64.8877,64.7251,64.859,29733.0
2024-01-08 15:00:00,67.8,67.83,67.7,67.73,18924.0,64.8494,64.8781,64.7538,64.7825,18924.0
2024-01-08 15:30:00,67.71,68.06,67.63,68.04,148185.0,64.7634,65.0981,64.6868,65.079,148185.0
2024-01-09 09:30:00,67.47,67.57,66.96,67.07,48922.0,64.5338,64.6294,64.046,64.1512,48922.0
2024-01-09 10:00:00,67.13,67.46,67.04,67.37,29836.0,64.2086,64.5242,64.1225,64.4381,29836.0
2024-01-09 10:30:00,67.38,67.49,67.2,67.2,28311.0,64.4477,64.5529,64.2755,64.2755,28311.0
2024-01-09 11:00:00,67.18,67.5,67.15,67.42,17973.0,64.2564,64.5625,64.2277,64.486,17973.0
2024-01-09 11:30:00,67.43,67.54,67.34,67.51,26762.0,64.4955,64.6008,64.4095,64.5721,26762.0
2024-01-09 12:00:00,67.51,67.51,67.35,67.39,25546.0,64.5721,64.5721,64.419,64.4573,25546.0
2024-01-09 12:30:00,67.4,67.5,67.36,67.48,25709.0,64.4668,64.5625,64.4286,64.5434,25709.0
2024-01-09 13:00:00,67.48,67.54,67.16,67.2,19013.0,64.5434,64.6008,64.2373,64.2755,19013.0
2024-01-09 13:30:00,67.18,67.62,67.11,67.56,113234.0,64.2564,64.6773,64.1895,64.6199,113234.0
2024-01-09 14:00:00,67.58,67.79,67.48,67.49,21554.0,64.639,64.8399,64.5434,64.5529,21554.0
2024-01-09 14:30:00,67.48,67.53,67.31,67.37,24404.0,64.5434,64.5912,64.3808,64.4381,24404.0
2024-01-09 15:00:00,67.37,67.4,67.24,67.24,23715.0,64.4381,64.4668,64.3138,64.3138,23715.0
2024-01-09 15:30:00,67.25,67.27,66.98,67.13,94097.0,64.3234,64.3425,64.0651,64.2086,94097.0
2024-01-10 09:30:00,67.19,67.45,67.11,67.22,40407.0,64.266,64.5147,64.1895,64.2947,40407.0
2024-01-10 10:00:00,67.19,67.19,66.84,66.91,22615.0,64.266,64.266,63.9312,63.9982,22615.0
2024-01-10 10:30:00,66.93,67.01,66.85,66.9,20550.0,64.0173,64.0938,63.9408,63.9886,20550.0
2024-01-10 11:00:00,66.9,67.02,66.81,66.9,14513.0,63.9886,64.1034,63.9025,63.9886,14513.0
2024-01-10 11:30:00,66.91,67.01,66.8,66.94,23668.0,63.9982,64.0938,63.893,64.0269,23668.0
2024-01-10 12:00:00,66.93,67.18,66.89,67.15,21400.0,64.0173,64.2564,63.979,64.2277,21400.0
2024-01-10 12:30:00,67.15,67.17,67.04,67.07,10868.0,64.2277,64.2469,64.1225,64.1512,10868.0
2024-01-10 13:00:00,67.08,67.21,67.06,67.14,13570.0,64.1608,64.2851,64.1416,64.2182,13570.0
2024-01-10 13:30:00,67.14,67.19,67.09,67.17,10490.0,64.2182,64.266,64.1703,64.2469,10490.0
2024-01-10 14:00:00,67.13,67.18,67.02,67.14,16610.0,64.2086,64.2564,64.1034,64.2182,16610.0
2024-01-10 14:30:00,67.15,67.29,67.14,67.22,19076.0,64.2277,64.3616,64.2182,64.2947,19076.0
2024-01-10 15:00:00,67.23,67.28,67.02,67.07,38074.0,64.3042,64.3521,64.1034,64.1512,38074.0
2024-01-10 15:30:00,67.06,67.2,66.83,67.18,101841.0,64.1416,64.2755,63.9216,64.2564,101841.0
2024-01-11 09:30:00,66.83,66.93,66.3,66.3,51091.0,63.9216,64.0173,63.4147,63.4147,51091.0
2024-01-11 10:00:00,66.3,66.33,65.66,66.0,37343.0,63.4147,63.4434,62.8026,63.1278,37343.0
2024-01-11 10:30:00,66.03,66.28,65.78,65.84,71672.0,63.1565,63.3956,62.9173,62.9747,71672.0
2024-01-11 11:00:00,65.84,65.98,65.79,65.92,39386.0,62.9747,63.1086,62.9269,63.0513,39386.0
2024-01-11 11:30:00,65.93,65.93,65.76,65.84,25181.0,63.0608,63.0608,62.8982,62.9747,25181.0
2024-01-11 12:00:00,65.86,66.05,65.86,66.01,22026.0,62.9939,63.1756,62.9939,63.1373,22026.0
2024-01-11 12:30:00,66.03,66.05,65.89,65.93,20071.0,63.1565,63.1756,63.0226,63.0608,20071.0
2024-01-11 13:00:00,65.94,66.06,65.88,65.88,13481.0,63.0704,63.1852,63.013,63.013,13481.0
2024-01-11 13:30:00,65.9,66.05,65.81,66.02,15630.0,63.0321,63.1756,62.946,63.1469,15630.0
2024-01-11 14:00:00,66.02,66.18,65.95,66.16,16665.0,63.1469,63.2999,63.0799,63.2808,16665.0
2024-01-11 14:30:00,66.18,66.29,66.15,66.21,28369.0,63.2999,63.4051,63.2712,63.3286,28369.0
2024-01-11 15:00:00,66.23,66.23,65.93,66.09,36241.0,63.3478,63.3478,63.0608,63.2139,36241.0
2024-01-11 15:30:00,66.09,66.32,66.0,66.24,202030.0,63.2139,63.4338,63.1278,63.3573,202030.0
2024-01-12 09:30:00,66.82,66.83,66.48,66.48,36582.0,63.9121,63.9216,63.5869,63.5869,36582.0
2024-01-12 10:00:00,66.49,66.66,66.31,66.34,39980.0,63.5964,63.759,63.4243,63.453,39980.0
2024-01-12 10:30:00,66.36,66.44,66.22,66.44,30385.0,63.4721,63.5486,63.3382,63.5486,30385.0
2024-01-12 11:00:00,66.45,66.66,66.41,66.63,17734.0,63.5582,63.759,63.5199,63.7304,17734.0
2024-01-12 11:30:00,66.64,66.69,66.48,66.52,18554.0,63.7399,63.7877,63.5869,63.6251,18554.0
2024-01-12 12:00:00,66.53,66.75,66.5,66.74,14361.0,63.6347,63.8451,63.606,63.8356,14361.0
2024-01-12 12:30:00,66.76,66.85,66.69,66.77,16285.0,63.8547,63.9408,63.7877,63.8643,16285.0
2024-01-12 13:00:00,66.79,66.87,66.77,66.84,24675.0,63.8834,63.9599,63.8643,63.9312,24675.0
2024-01-12 13:30:00,66.84,67.29,66.83,67.29,168736.0,63.9312,64.3616,63.9216,64.3616,168736.0
2024-01-12 14:00:00,67.25,67.54,67.22,67.48,133784.0,64.3234,64.6008,64.2947,64.5434,133784.0
2024-01-12 14:30:00,67.47,67.52,67.29,67.33,51004.0,64.5338,64.5816,64.3616,64.3999,51004.0
2024-01-12 15:00:00,67.31,67.39,67.08,67.1,46299.0,64.3808,64.4573,64.1608,64.1799,46299.0
2024-01-12 15:30:00,67.08,67.24,67.02,67.24,213178.0,64.1608,64.3138,64.1034,64.3138,213178.0
2024-01-16 09:30:00,66.5,66.67,65.92,66.24,97823.0,63.606,63.7686,63.0513,63.3573,97823.0
2024-01-16 10:00:00,66.25,66.67,66.2,66.63,56086.0,63.3669,63.7686,63.3191,63.7304,56086.0
2024-01-16 10:30:00,66.61,66.81,66.55,66.7,28929.0,63.7112,63.9025,63.6538,63.7973,28929.0
2024-01-16 11:00:00,66.66,66.66,66.33,66.4,18420.0,63.759,63.759,63.4434,63.5104,18420.0
2024-01-16 11:30:00,66.4,66.54,66.29,66.36,22625.0,63.5104,63.6443,63.4051,63.4721,22625.0
2024-01-16 12:00:00,66.34,66.38,66.22,66.25,28368.0,63.453,63.4912,63.3382,63.3669,28368.0
2024-01-16 12:30:00,66.25,66.32,66.12,66.22,19999.0,63.3669,63.4338,63.2425,63.3382,19999.0
2024-01-16 13:00:00,66.23,66.49,66.22,66.37,22919.0,63.3478,63.5964,63.3382,63.4817,22919.0
2024-01-16 13:30:00,66.37,66.45,66.24,66.26,25700.0,63.4817,63.5582,63.3573,63.3765,25700.0
2024-01-16 14:00:00,66.26,66.27,66.0,66.14,24151.0,63.3765,63.386,63.1278,63.2617,24151.0
2024-01-16 14:30:00,66.13,66.22,66.05,66.19,17370.0,63.2521,63.3382,63.1756,63.3095,17370.0
2024-01-16 15:00:00,66.2,66.28,66.19,66.24,26263.0,63.3191,63.3956,63.3095,63.3573,26263.0
2024-01-16 15:30:00,66.25,66.4,66.18,66.36,115666.0,63.3669,63.5104,63.2999,63.4721,115666.0
2024-01-17 09:30:00,65.49,65.95,64.68,65.86,123125.0,62.64,63.0799,61.8652,62.9939,123125.0
2024-01-17 10:00:00,65.92,66.37,65.91,65.95,59587.0,63.0513,63.4817,63.0417,63.0799,59587.0
2024-01-17 10:30:00,65.97,66.01,65.52,65.66,48387.0,63.0991,63.1373,62.6687,62.8026,48387.0
2024-01-17 11:00:00,65.68,65.72,65.34,65.34,56811.0,62.8217,62.86,62.4965,62.4965,56811.0
2024-01-17 11:30:00,65.3,65.34,65.02,65.28,47923.0,62.4582,62.4965,62.1904,62.4391,47923.0
2024-01-17 12:00:00,65.26,65.29,65.08,65.13,27877.0,62.42,62.4487,62.2478,62.2956,27877.0
2024-01-17 12:30:00,65.14,65.27,65.06,65.06,45789.0,62.3052,62.4295,62.2287,62.2287,45789.0
2024-01-17 13:00:00,65.08,65.11,64.86,64.93,22695.0,62.2478,62.2765,62.0374,62.1043,22695.0
2024-01-17 13:30:00,64.93,65.0,64.8,65.0,20249.0,62.1043,62.1713,61.98,62.1713,20249.0
2024-01-17 14:00:00,64.98,65.16,64.93,65.04,31903.0,62.1522,62.3243,62.1043,62.2095,31903.0
2024-01-17 14:30:00,65.04,65.11,64.98,65.03,36878.0,62.2095,62.2765,62.1522,62.2,36878.0
2024-01-17 15:00:00,65.03,65.03,64.85,64.98,75306.0,62.2,62.2,62.0278,62.1522,75306.0
2024-01-17 15:30:00,64.98,65.4,64.98,65.34,128539.0,62.1522,62.5539,62.1522,62.4965,128539.0
2024-01-18 09:30:00,65.36,65.5,65.06,65.17,31842.0,62.5156,62.6495,62.2287,62.3339,31842.0
2024-01-18 10:00:00,65.17,65.38,65.05,65.28,70669.0,62.3339,62.5348,62.2191,62.4391,70669.0
2024-01-18 10:30:00,65.31,65.52,65.06,65.06,74265.0,62.4678,62.6687,62.2287,62.2287,74265.0
2024-01-18 11:00:00,65.08,65.3,65.01,65.17,101030.0,62.2478,62.4582,62.1809,62.3339,101030.0
2024-01-18 11:30:00,65.18,65.36,65.17,65.23,70006.0,62.3435,62.5156,62.3339,62.3913,70006.0
2024-01-18 12:00:00,65.23,65.38,65.11,65.37,82461.0,62.3913,62.5348,62.2765,62.5252,82461.0
2024-01-18 12:30:00,65.38,65.58,65.3,65.3,29729.0,62.5348,62.726,62.4582,62.4582,29729.0
2024-01-18 13:00:00,65.33,65.39,65.24,65.36,20437.0,62.4869,62.5443,62.4008,62.5156,20437.0
2024-01-18 13:30:00,65.35,65.6,65.35,65.5,27039.0,62.5061,62.7452,62.5061,62.6495,27039.0
2024-01-18 14:00:00,65.52,65.7,65.49,65.61,28781.0,62.6687,62.8408,62.64,62.7547,28781.0
2024-01-18 14:30:00,65.61,65.75,65.49,65.61,68736.0,62.7547,62.8886,62.64,62.7547,68736.0
2024-01-18 15:00:00,65.63,66.06,65.63,66.03,59717.0,62.7739,63.1852,62.7739,63.1565,59717.0
2024-01-18 15:30:00,66.04,66.14,65.94,65.96,161444.0,63.166,63.2617,63.0704,63.0895,161444.0
2024-01-19 09:30:00,66.15,66.24,65.4,66.12,114623.0,63.2712,63.3573,62.5539,63.2425,114623.0
2024-01-19 10:00:00,66.16,66.38,66.07,66.26,30656.0,63.2808,63.4912,63.1947,63.3765,30656.0
2024-01-19 10:30:00,66.26,66.37,66.03,66.1,32789.0,63.3765,63.4817,63.1565,63.2234,32789.0
2024-01-19 11:00:00,66.12,66.32,66.09,66.29,24893.0,63.2425,63.4338,63.2139,63.4051,24893.0
2024-01-19 11:30:00,66.29,66.32,66.11,66.29,31626.0,63.4051,63.4338,63.233,63.4051,31626.0
2024-01-19 12:00:00,66.28,66.42,66.2,66.31,31068.0,63.3956,63.5295,63.3191,63.4243,31068.0
2024-01-19 12:30:00,66.31,66.45,66.18,66.45,29221.0,63.4243,63.5582,63.2999,63.5582,29221.0
2024-01-19 13:00:00,66.44,66.65,66.31,66.62,32833.0,63.5486,63.7495,63.4243,63.7208,32833.0
2024-01-19 13:30:00,66.63,66.78,66.63,66.76,27086.0,63.7304,63.8738,63.7304,63.8547,27086.0
2024-01-19 14:00:00,66.77,66.99,66.72,66.89,28431.0,63.8643,64.0747,63.8164,63.979,28431.0
2024-01-19 14:30:00,66.88,66.94,66.73,66.93,30453.0,63.9695,64.0269,63.826,64.0173,30453.0
2024-01-19 15:00:00,66.92,67.03,66.78,66.83,52819.0,64.0077,64.1129,63.8738,63.9216,52819.0
2024-01-19 15:30:00,66.85,66.91,66.73,66.86,124747.0,63.9408,63.9982,63.826,63.9503,124747.0
2024-01-22 09:30:00,67.15,67.84,67.02,67.75,41064.0,64.2277,64.8877,64.1034,64.8016,41064.0
2024-01-22 10:00:00,67.78,67.8,67.36,67.49,22630.0,64.8303,64.8494,64.4286,64.5529,22630.0
2024-01-22 10:30:00,67.49,67.49,66.98,67.13,31799.0,64.5529,64.5529,64.0651,64.2086,31799.0
2024-01-22 11:00:00,67.13,67.13,66.88,66.99,22910.0,64.2086,64.2086,63.9695,64.0747,22910.0
2024-01-22 11:30:00,66.98,67.01,66.77,66.97,29687.0,64.0651,64.0938,63.8643,64.0556,29687.0
2024-01-22 12:00:00,66.95,66.96,66.82,66.92,22805.0,64.0364,64.046,63.9121,64.0077,22805.0
2024-01-22 12:30:00,66.91,66.99,66.86,66.98,24756.0,63.9982,64.0747,63.9503,64.0651,24756.0
2024-01-22 13:00:00,66.98,67.09,66.88,66.88,29590.0,64.0651,64.1703,63.9695,63.9695,29590.0
2024-01-22 13:30:00,66.89,66.97,66.83,66.88,19122.0,63.979,64.0556,63.9216,63.9695,19122.0
2024-01-22 14:00:00,66.89,67.09,66.88,67.08,21783.0,63.979,64.1703,63.9695,64.1608,21783.0
2024-01-22 14:30:00,67.08,67.17,67.04,67.13,19000.0,64.1608,64.2469,64.1225,64.2086,19000.0
2024-01-22 15:00:00,67.12,67.29,67.03,67.25,40469.0,64.199,64.3616,64.1129,64.3234,40469.0
2024-01-22 15:30:00,67.27,67.34,67.07,67.1,127208.0,64.3425,64.4095,64.1512,64.1799,127208.0
2024-01-23 09:30:00,67.46,68.18,67.36,67.97,97524.0,64.5242,65.2129,64.4286,65.012,97524.0
2024-01-23 10:00:00,67.96,68.37,67.91,67.99,51756.0,65.0025,65.3946,64.9546,65.0312,51756.0
2024-01-23 10:30:00,67.98,68.06,67.73,67.9,108492.0,65.0216,65.0981,64.7825,64.9451,108492.0
2024-01-23 11:00:00,67.9,68.0,67.76,67.92,39334.0,64.9451,65.0407,64.8112,64.9642,39334.0
2024-01-23 11:30:00,67.93,68.02,67.81,68.02,36122.0,64.9738,65.0599,64.859,65.0599,36122.0
2024-01-23 12:00:00,68.01,68.02,67.76,67.88,37546.0,65.0503,65.0599,64.8112,64.926,37546.0
2024-01-23 12:30:00,67.9,67.96,67.86,67.91,19828.0,64.9451,65.0025,64.9068,64.9546,19828.0
2024-01-23 13:00:00,67.89,68.08,67.79,67.9,46873.0,64.9355,65.1173,64.8399,64.9451,46873.0
2024-01-23 13:30:00,67.9,68.11,67.86,68.02,43039.0,64.9451,65.1459,64.9068,65.0599,43039.0
2024-01-23 14:00:00,68.01,68.01,67.79,67.96,58425.0,65.0503,65.0503,64.8399,65.0025,58425.0
2024-01-23 14:30:00,67.95,68.19,67.88,68.16,35175.0,64.9929,65.2225,64.926,65.1938,35175.0
2024-01-23 15:00:00,68.18,68.22,68.04,68.07,48862.0,65.2129,65.2512,65.079,65.1077,48862.0
2024-01-23 15:30:00,68.07,68.07,67.83,67.89,161425.0,65.1077,65.1077,64.8781,64.9355,161425.0
2024-01-24 09:30:00,68.55,68.69,67.85,67.86,52875.0,65.5668,65.7007,64.8973,64.9068,52875.0
2024-01-24 10:00:00,67.92,67.93,67.6,67.65,22277.0,64.9642,64.9738,64.6581,64.706,22277.0
2024-01-24 10:30:00,67.67,67.97,67.64,67.74,24763.0,64.7251,65.012,64.6964,64.792,24763.0
2024-01-24 11:00:00,67.78,67.85,67.75,67.78,17822.0,64.8303,64.8973,64.8016,64.8303,17822.0
2024-01-24 11:30:00,67.79,67.83,67.6,67.6,18308.0,64.8399,64.8781,64.6581,64.6581,18308.0
2024-01-24 12:00:00,67.63,67.73,67.56,67.68,31644.0,64.6868,64.7825,64.6199,64.7347,31644.0
2024-01-24 12:30:00,67.68,67.82,67.65,67.82,25871.0,64.7347,64.8686,64.706,64.8686,25871.0
2024-01-24 13:00:00,67.81,67.83,67.53,67.55,26304.0,64.859,64.8781,64.5912,64.6103,26304.0
2024-01-24 13:30:00,67.55,67.55,67.23,67.34,25174.0,64.6103,64.6103,64.3042,64.4095,25174.0
2024-01-24 14:00:00,67.33,67.34,67.05,67.1,30249.0,64.3999,64.4095,64.1321,64.1799,30249.0
2024-01-24 14:30:00,67.12,67.26,67.0,67.16,39240.0,64.199,64.3329,64.0843,64.2373,39240.0
2024-01-24 15:00:00,67.17,67.29,66.89,66.9,44750.0,64.2469,64.3616,63.979,63.9886,44750.0
2024-01-24 15:30:00,66.9,67.08,66.9,67.01,213291.0,63.9886,64.1608,63.9886,64.0938,213291.0
2024-01-25 09:30:00,67.76,68.36,67.76,68.06,52285.0,64.8112,65.3851,64.8112,65.0981,52285.0
2024-01-25 10:00:00,68.09,68.21,67.97,68.11,21775.0,65.1268,65.2416,65.012,65.1459,21775.0
2024-01-25 10:30:00,68.09,68.16,67.76,67.81,26274.0,65.1268,65.1938,64.8112,64.859,26274.0
2024-01-25 11:00:00,67.8,67.92,67.72,67.89,16754.0,64.8494,64.9642,64.7729,64.9355,16754.0
2024-01-25 11:30:00,67.89,67.93,67.78,67.89,17401.0,64.9355,64.9738,64.8303,64.9355,17401.0
2024-01-25 12:00:00,67.87,67.87,67.69,67.8,26610.0,64.9164,64.9164,64.7442,64.8494,26610.0
2024-01-25 12:30:00,67.81,67.85,67.7,67.83,28366.0,64.859,64.8973,64.7538,64.8781,28366.0
2024-01-25 13:00:00,67.85,68.03,67.84,67.86,24899.0,64.8973,65.0694,64.8877,64.9068,24899.0
2024-01-25 13:30:00,67.85,68.08,67.85,68.05,36084.0,64.8973,65.1173,64.8973,65.0886,36084.0
2024-01-25 14:00:00,68.04,68.12,67.98,68.06,35827.0,65.079,65.1555,65.0216,65.0981,35827.0
2024-01-25 14:30:00,68.07,68.09,67.87,67.99,25221.0,65.1077,65.1268,64.9164,65.0312,25221.0
2024-01-25 15:00:00,68.0,68.0,67.88,67.92,39526.0,65.0407,65.0407,64.926,64.9642,39526.0
2024-01-25 15:30:00,67.9,68.48,67.88,68.47,182780.0,64.9451,65.4998,64.926,65.4903,182780.0
2024-01-26 09:30:00,68.65,68.65,67.89,68.02,32844.0,65.6624,65.6624,64.9355,65.0599,32844.0
2024-01-26 10:00:00,68.04,68.13,67.83,68.08,15932.0,65.079,65.1651,64.8781,65.1173,15932.0
2024-01-26 10:30:00,68.04,68.35,68.04,68.34,31020.0,65.079,65.3755,65.079,65.3659,31020.0
2024-01-26 11:00:00,68.36,68.4,68.12,68.19,14107.0,65.3851,65.4233,65.1555,65.2225,14107.0
2024-01-26 11:30:00,68.17,68.17,68.0,68.16,17469.0,65.2033,65.2033,65.0407,65.1938,17469.0
2024-01-26 12:00:00,68.15,68.15,67.97,68.01,15028.0,65.1842,65.1842,65.012,65.0503,15028.0
2024-01-26 12:30:00,68.01,68.01,67.8,67.92,15380.0,65.0503,65.0503,64.8494,64.9642,15380.0
2024-01-26 13:00:00,67.91,68.03,67.84,67.96,31352.0,64.9546,65.0694,64.8877,65.0025,31352.0
2024-01-26 13:30:00,67.96,68.05,67.87,67.89,13595.0,65.0025,65.0886,64.9164,64.9355,13595.0
2024-01-26 14:00:00,67.87,67.91,67.75,67.79,9167.0,64.9164,64.9546,64.8016,64.8399,9167.0
2024-01-26 14:30:00,67.81,67.93,67.8,67.91,15928.0,64.859,64.9738,64.8494,64.9546,15928.0
2024-01-26 15:00:00,67.91,67.95,67.84,67.92,37124.0,64.9546,64.9929,64.8877,64.9642,37124.0
2024-01-26 15:30:00,67.92,67.92,67.4,67.57,320713.0,64.9642,64.9642,64.4668,64.6294,320713.0
2024-01-29 09:30:00,67.5,67.5,67.19,67.4,28612.0,64.5625,64.5625,64.266,64.4668,28612.0
2024-01-29 10:00:00,67.4,67.63,67.39,67.48,28081.0,64.4668,64.6868,64.4573,64.5434,28081.0
2024-01-29 10:30:00,67.49,67.62,67.41,67.5,13781.0,64.5529,64.6773,64.4764,64.5625,13781.0
2024-01-29 11:00:00,67.48,67.6,67.48,67.56,13889.0,64.5434,64.6581,64.5434,64.6199,13889.0
2024-01-29 11:30:00,67.56,67.58,67.36,67.39,19759.0,64.6199,64.639,64.4286,64.4573,19759.0
2024-01-29 12:00:00,67.4,67.49,67.31,67.49,11009.0,64.4668,64.5529,64.3808,64.5529,11009.0
2024-01-29 12:30:00,67.49,67.62,67.45,67.59,20439.0,64.5529,64.6773,64.5147,64.6486,20439.0
2024-01-29 13:00:00,67.57,67.59,67.51,67.53,16565.0,64.6294,64.6486,64.5721,64.5912,16565.0
2024-01-29 13:30:00,67.53,67.54,67.21,67.25,33406.0,64.5912,64.6008,64.2851,64.3234,33406.0
2024-01-29 14:00:00,67.24,67.31,67.14,67.18,23388.0,64.3138,64.3808,64.2182,64.2564,23388.0
2024-01-29 14:30:00,67.18,67.59,67.17,67.33,38234.0,64.2564,64.6486,64.2469,64.3999,38234.0
2024-01-29 15:00:00,67.39,67.75,67.39,67.66,40970.0,64.4573,64.8016,64.4573,64.7155,40970.0
2024-01-29 15:30:00,67.69,67.84,67.5,67.72,99962.0,64.7442,64.8877,64.5625,64.7729,99962.0
2024-01-30 09:30:00,67.53,67.99,67.39,67.8,32056.0,64.5912,65.0312,64.4573,64.8494,32056.0
2024-01-30 10:00:00,67.81,67.94,67.42,67.73,24643.0,64.859,64.9833,64.486,64.7825,24643.0
2024-01-30 10:30:00,67.7,68.11,67.68,68.09,44230.0,64.7538,65.1459,64.7347,65.1268,44230.0
2024-01-30 11:00:00,68.09,68.15,68.03,68.13,18878.0,65.1268,65.1842,65.0694,65.1651,18878.0
2024-01-30 11:30:00,68.1,68.28,68.06,68.26,19741.0,65.1364,65.3085,65.0981,65.2894,19741.0
2024-01-30 12:00:00,68.26,68.41,68.21,68.34,22099.0,65.2894,65.4329,65.2416,65.3659,22099.0
2024-01-30 12:30:00,68.32,68.37,68.14,68.17,21624.0,65.3468,65.3946,65.1746,65.2033,21624.0
2024-01-30 13:00:00,68.15,68.32,68.14,68.28,30156.0,65.1842,65.3468,65.1746,65.3085,30156.0
2024-01-30 13:30:00,68.28,68.32,68.15,68.27,24602.0,65.3085,65.3468,65.1842,65.299,24602.0
2024-01-30 14:00:00,68.28,68.67,68.27,68.65,29303.0,65.3085,65.6816,65.299,65.6624,29303.0
2024-01-30 14:30:00,68.65,68.65,68.37,68.38,16896.0,65.6624,65.6624,65.3946,65.4042,16896.0
2024-01-30 15:00:00,68.39,68.39,68.15,68.31,53243.0,65.4138,65.4138,65.1842,65.3372,53243.0
2024-01-30 15:30:00,68.3,68.48,68.25,68.25,152985.0,65.3277,65.4998,65.2799,65.2799,152985.0
2024-01-31 09:30:00,68.49,68.72,68.04,68.24,41649.0,65.5094,65.7294,65.079,65.2703,41649.0
2024-01-31 10:00:00,68.28,68.67,68.24,68.62,23793.0,65.3085,65.6816,65.2703,65.6338,23793.0
2024-01-31 10:30:00,68.65,68.75,68.53,68.71,14020.0,65.6624,65.7581,65.5477,65.7198,14020.0
2024-01-31 11:00:00,68.69,68.8,68.57,68.61,18109.0,65.7007,65.8059,65.5859,65.6242,18109.0
2024-01-31 11:30:00,68.62,68.63,68.3,68.48,13899.0,65.6338,65.6433,65.3277,65.4998,13899.0
2024-01-31 12:00:00,68.48,68.61,68.41,68.59,13979.0,65.4998,65.6242,65.4329,65.6051,13979.0
2024-01-31 12:30:00,68.58,68.58,68.31,68.4,14061.0,65.5955,65.5955,65.3372,65.4233,14061.0
2024-01-31 13:00:00,68.41,68.43,68.28,68.28,15787.0,65.4329,65.452,65.3085,65.3085,15787.0
2024-01-31 13:30:00,68.32,68.44,68.16,68.39,20864.0,65.3468,65.4616,65.1938,65.4138,20864.0
2024-01-31 14:00:00,68.4,68.48,67.85,67.85,30862.0,65.4233,65.4998,64.8973,64.8973,30862.0
2024-01-31 14:30:00,67.85,68.65,67.69,67.85,27102.0,64.8973,65.6624,64.7442,64.8973,27102.0
2024-01-31 15:00:00,67.84,67.97,67.19,67.4,47610.0,64.8877,65.012,64.266,64.4668,47610.0
2024-01-31 15:30:00,67.37,67.67,67.27,67.51,168998.0,64.4381,64.7251,64.3425,64.5721,168998.0
2024-02-01 09:30:00,67.43,67.66,67.18,67.42,45858.0,64.4955,64.7155,64.2564,64.486,45858.0
2024-02-01 10:00:00,67.38,67.71,67.25,67.6,46696.0,64.4477,64.7634,64.3234,64.6581,46696.0
2024-02-01 10:30:00,67.6,67.75,67.24,67.25,56871.0,64.6581,64.8016,64.3138,64.3234,56871.0
2024-02-01 11:00:00,67.26,67.33,67.13,67.32,17910.0,64.3329,64.3999,64.2086,64.3903,17910.0
2024-02-01 11:30:00,67.42,67.74,67.36,67.72,68273.0,64.486,64.792,64.4286,64.7729,68273.0
2024-02-01 12:00:00,67.72,68.24,67.66,68.15,59650.0,64.7729,65.2703,64.7155,65.1842,59650.0
2024-02-01 12:30:00,68.18,68.84,68.18,68.81,46250.0,65.2129,65.8442,65.2129,65.8155,46250.0
2024-02-01 13:00:00,68.86,68.87,68.51,68.59,76773.0,65.8633,65.8729,65.5285,65.6051,76773.0
2024-02-01 13:30:00,68.61,68.69,68.54,68.66,27252.0,65.6242,65.7007,65.5572,65.672,27252.0
2024-02-01 14:00:00,68.68,68.79,68.64,68.7,17141.0,65.6911,65.7964,65.6529,65.7103,17141.0
2024-02-01 14:30:00,68.66,68.93,68.59,68.92,34800.0,65.672,65.9303,65.6051,65.9207,34800.0
2024-02-01 15:00:00,68.93,68.98,68.8,68.84,29113.0,65.9303,65.9781,65.8059,65.8442,29113.0
2024-02-01 15:30:00,68.86,69.29,68.82,69.28,150265.0,65.8633,66.2746,65.825,66.265,150265.0
2024-02-02 09:30:00,68.64,68.7,67.9,67.98,102054.0,65.6529,65.7103,64.9451,65.0216,102054.0
2024-02-02 10:00:00,67.99,68.04,67.4,67.83,47855.0,65.0312,65.079,64.4668,64.8781,47855.0
2024-02-02 10:30:00,67.83,68.36,67.78,68.26,40956.0,64.8781,65.3851,64.8303,65.2894,40956.0
2024-02-02 11:00:00,68.27,68.37,68.11,68.36,23282.0,65.299,65.3946,65.1459,65.3851,23282.0
2024-02-02 11:30:00,68.39,68.56,68.3,68.38,31656.0,65.4138,65.5764,65.3277,65.4042,31656.0
2024-02-02 12:00:00,68.38,68.45,68.15,68.45,33661.0,65.4042,65.4711,65.1842,65.4711,33661.0
2024-02-02 12:30:00,68.45,68.56,68.24,68.45,31429.0,65.4711,65.5764,65.2703,65.4711,31429.0
2024-02-02 13:00:00,68.48,68.76,68.41,68.64,38407.0,65.4998,65.7677,65.4329,65.6529,38407.0
2024-02-02 13:30:00,68.6,68.96,68.59,68.92,33268.0,65.6146,65.959,65.6051,65.9207,33268.0
2024-02-02 14:00:00,68.92,69.18,68.9,69.17,41360.0,65.9207,66.1694,65.9016,66.1598,41360.0
2024-02-02 14:30:00,69.19,69.36,69.17,69.36,32255.0,66.1789,66.3415,66.1598,66.3415,32255.0
2024-02-02 15:00:00,69.38,69.53,69.22,69.51,64464.0,66.3607,66.5041,66.2076,66.485,64464.0
2024-02-02 15:30:00,69.51,69.53,69.07,69.15,189001.0,66.485,66.5041,66.0642,66.1407,189001.0
2024-02-05 09:30:00,68.24,68.45,67.94,68.2,58586.0,65.2703,65.4711,64.9833,65.232,58586.0
2024-02-05 10:00:00,68.11,68.22,67.63,67.86,62917.0,65.1459,65.2512,64.6868,64.9068,62917.0
2024-02-05 10:30:00,67.87,68.28,67.87,68.25,39521.0,64.9164,65.3085,64.9164,65.2799,39521.0
2024-02-05 11:00:00,68.28,68.71,68.28,68.37,49718.0,65.3085,65.7198,65.3085,65.3946,49718.0
2024-02-05 11:30:00,68.39,68.5,68.31,68.42,24706.0,65.4138,65.519,65.3372,65.4425,24706.0
2024-02-05 12:00:00,68.4,68.48,68.28,68.45,27368.0,65.4233,65.4998,65.3085,65.4711,27368.0
2024-02-05 12:30:00,68.47,68.57,68.39,68.54,39884.0,65.4903,65.5859,65.4138,65.5572,39884.0
2024-02-05 13:00:00,68.49,68.68,68.37,68.61,20724.0,65.5094,65.6911,65.3946,65.6242,20724.0
2024-02-05 13:30:00,68.6,68.81,68.59,68.74,28780.0,65.6146,65.8155,65.6051,65.7485,28780.0
2024-02-05 14:00:00,68.77,68.79,68.38,68.44,72605.0,65.7772,65.7964,65.4042,65.4616,72605.0
2024-02-05 14:30:00,68.47,68.73,68.44,68.53,80301.0,65.4903,65.739,65.4616,65.5477,80301.0
2024-02-05 15:00:00,68.52,68.71,68.35,68.64,44521.0,65.5381,65.7198,65.3755,65.6529,44521.0
2024-02-05 15:30:00,68.66,68.75,68.4,68.41,225370.0,65.672,65.7581,65.4233,65.4329,225370.0
2024-02-06 09:30:00,68.42,69.35,68.06,69.19,65330.0,65.4425,66.332,65.0981,66.1789,65330.0
2024-02-06 10:00:00,69.17,69.37,69.1,69.19,23678.0,66.1598,66.3511,66.0929,66.1789,23678.0
2024-02-06 10:30:00,69.14,69.25,68.97,69.03,23958.0,66.1311,66.2363,65.9685,66.0259,23958.0
2024-02-06 11:00:00,69.07,69.1,68.83,68.85,21210.0,66.0642,66.0929,65.8346,65.8537,21210.0
2024-02-06 11:30:00,68.85,68.93,68.74,68.79,24318.0,65.8537,65.9303,65.7485,65.7964,24318.0
2024-02-06 12:00:00,68.8,69.0,68.78,68.97,15632.0,65.8059,65.9972,65.7868,65.9685,15632.0
2024-02-06 12:30:00,68.95,69.16,68.95,69.05,21535.0,65.9494,66.1503,65.9494,66.045,21535.0
2024-02-06 13:00:00,69.07,69.21,69.03,69.17,16811.0,66.0642,66.1981,66.0259,66.1598,16811.0
2024-02-06 13:30:00,69.17,69.26,69.15,69.21,19401.0,66.1598,66.2459,66.1407,66.1981,19401.0
2024-02-06 14:00:00,69.21,69.22,68.99,69.15,24674.0,66.1981,66.2076,65.9876,66.1407,24674.0
2024-02-06 14:30:00,69.13,69.16,68.95,69.06,28121.0,66.1216,66.1503,65.9494,66.0546,28121.0
2024-02-06 15:00:00,69.05,69.19,69.01,69.01,34132.0,66.045,66.1789,66.0068,66.0068,34132.0
2024-02-06 15:30:00,68.99,69.09,68.8,68.96,134908.0,65.9876,66.0833,65.8059,65.959,134908.0
2024-02-07 09:30:00,69.24,69.24,68.55,68.79,40119.0,66.2268,66.2268,65.5668,65.7964,40119.0
2024-02-07 10:00:00,68.75,69.27,68.72,69.26,15993.0,65.7581,66.2555,65.7294,66.2459,15993.0
2024-02-07 10:30:00,69.27,69.27,68.82,68.88,29504.0,66.2555,66.2555,65.825,65.8824,29504.0
2024-02-07 11:00:00,68.88,68.99,68.76,68.87,16491.0,65.8824,65.9876,65.7677,65.8729,16491.0
2024-02-07 11:30:00,68.93,69.07,68.84,69.06,12078.0,65.9303,66.0642,65.8442,66.0546,12078.0
2024-02-07 12:00:00,69.07,69.08,68.88,68.93,18257.0,66.0642,66.0737,65.8824,65.9303,18257.0
2024-02-07 12:30:00,68.93,68.96,68.76,68.92,16386.0,65.9303,65.959,65.7677,65.9207,16386.0
2024-02-07 13:00:00,68.92,69.01,68.82,68.83,21496.0,65.9207,66.0068,65.825,65.8346,21496.0
2024-02-07 13:30:00,68.86,68.93,68.77,68.91,26507.0,65.8633,65.9303,65.7772,65.9111,26507.0
2024-02-07 14:00:00,68.92,68.95,68.78,68.78,26545.0,65.9207,65.9494,65.7868,65.7868,26545.0
2024-02-07 14:30:00,68.79,68.83,68.67,68.69,41083.0,65.7964,65.8346,65.6816,65.7007,41083.0
2024-02-07 15:00:00,68.7,68.7,68.29,68.32,71710.0,65.7103,65.7103,65.3181,65.3468,71710.0
2024-02-07 15:30:00,68.32,68.32,67.66,67.86,278004.0,65.3468,65.3468,64.7155,64.9068,278004.0
2024-02-08 09:30:00,67.74,68.24,67.6,68.24,53412.0,64.792,65.2703,64.6581,65.2703,53412.0
2024-02-08 10:00:00,68.12,68.12,67.97,67.98,21717.0,65.1555,65.1555,65.012,65.0216,21717.0
2024-02-08 10:30:00,67.96,67.96,67.62,67.77,15493.0,65.0025,65.0025,64.6773,64.8207,15493.0
2024-02-08 11:00:00,67.76,67.78,67.63,67.69,17209.0,64.8112,64.8303,64.6868,64.7442,17209.0
2024-02-08 11:30:00,67.7,68.01,67.69,67.98,28186.0,64.7538,65.0503,64.7442,65.0216,28186.0
2024-02-08 12:00:00,67.97,68.11,67.96,68.11,18489.0,65.012,65.1459,65.0025,65.1459,18489.0
2024-02-08 12:30:00,68.09,68.29,68.09,68.23,15456.0,65.1268,65.3181,65.1268,65.2607,15456.0
2024-02-08 13:00:00,68.24,68.4,68.24,68.28,15988.0,65.2703,65.4233,65.2703,65.3085,15988.0
2024-02-08 13:30:00,68.27,68.38,68.23,68.34,17414.0,65.299,65.4042,65.2607,65.3659,17414.0
2024-02-08 14:00:00,68.34,68.42,68.27,68.42,16397.0,65.3659,65.4425,65.299,65.4425,16397.0
2024-02-08 14:30:00,68.36,68.51,68.26,68.47,26036.0,65.3851,65.5285,65.2894,65.4903,26036.0
2024-02-08 15:00:00,68.49,68.49,68.28,68.42,18840.0,65.5094,65.5094,65.3085,65.4425,18840.0
2024-02-08 15:30:00,68.41,68.62,68.35,68.53,115056.0,65.4329,65.6338,65.3755,65.5477,115056.0
2024-02-09 09:30:00,68.63,68.93,68.45,68.82,39010.0,65.6433,65.9303,65.4711,65.825,39010.0
2024-02-09 10:00:00,68.7,68.7,68.19,68.24,14410.0,65.7103,65.7103,65.2225,65.2703,14410.0
2024-02-09 10:30:00,68.21,68.58,68.18,68.58,13650.0,65.2416,65.5955,65.2129,65.5955,13650.0
2024-02-09 11:00:00,68.56,68.61,68.33,68.38,18609.0,65.5764,65.6242,65.3564,65.4042,18609.0
2024-02-09 11:30:00,68.4,68.4,68.23,68.38,12740.0,65.4233,65.4233,65.2607,65.4042,12740.0
2024-02-09 12:00:00,68.42,68.56,68.37,68.56,12907.0,65.4425,65.5764,65.3946,65.5764,12907.0
2024-02-09 12:30:00,68.54,68.75,68.53,68.72,11878.0,65.5572,65.7581,65.5477,65.7294,11878.0
2024-02-09 13:00:00,68.7,68.87,68.69,68.81,15271.0,65.7103,65.8729,65.7007,65.8155,15271.0
2024-02-09 13:30:00,68.8,68.81,68.65,68.69,12770.0,65.8059,65.8155,65.6624,65.7007,12770.0
2024-02-09 14:00:00,68.71,68.83,68.68,68.81,22314.0,65.7198,65.8346,65.6911,65.8155,22314.0
2024-02-09 14:30:00,68.84,68.94,68.74,68.75,32023.0,65.8442,65.9398,65.7485,65.7581,32023.0
2024-02-09 15:00:00,68.77,68.79,68.57,68.6,24730.0,65.7772,65.7964,65.5859,65.6146,24730.0
2024-02-09 15:30:00,68.59,68.67,68.53,68.62,71510.0,65.6051,65.6816,65.5477,65.6338,71510.0
2024-02-12 09:30:00,68.66,68.92,68.46,68.73,31163.0,65.672,65.9207,65.4807,65.739,31163.0
2024-02-12 10:00:00,68.73,68.86,68.7,68.75,38782.0,65.739,65.8633,65.7103,65.7581,38782.0
2024-02-12 10:30:00,68.73,68.98,68.73,68.9,25735.0,65.739,65.9781,65.739,65.9016,25735.0
2024-02-12 11:00:00,68.89,69.15,68.89,69.08,20297.0,65.892,66.1407,65.892,66.0737,20297.0
2024-02-12 11:30:00,69.08,69.23,68.95,69.03,33631.0,66.0737,66.2172,65.9494,66.0259,33631.0
2024-02-12 12:00:00,69.03,69.13,68.93,69.13,20843.0,66.0259,66.1216,65.9303,66.1216,20843.0
2024-02-12 12:30:00,69.1,69.11,68.85,68.88,25307.0,66.0929,66.1024,65.8537,65.8824,25307.0
2024-02-12 13:00:00,68.9,68.94,68.79,68.86,14875.0,65.9016,65.9398,65.7964,65.8633,14875.0
2024-02-12 13:30:00,68.84,68.95,68.69,68.84,53033.0,65.8442,65.9494,65.7007,65.8442,53033.0
2024-02-12 14:00:00,68.84,68.91,68.63,68.7,32693.0,65.8442,65.9111,65.6433,65.7103,32693.0
2024-02-12 14:30:00,68.67,68.8,68.63,68.78,73604.0,65.6816,65.8059,65.6433,65.7868,73604.0
2024-02-12 15:00:00,68.8,68.89,68.66,68.68,21693.0,65.8059,65.892,65.672,65.6911,21693.0
2024-02-12 15:30:00,68.67,68.97,68.62,68.83,138715.0,65.6816,65.9685,65.6338,65.8346,138715.0
2024-02-13 09:30:00,67.48,67.48,66.32,66.42,77436.0,64.5434,64.5434,63.4338,63.5295,77436.0
2024-02-13 10:00:00,66.41,66.77,66.37,66.53,52703.0,63.5199,63.8643,63.4817,63.6347,52703.0
2024-02-13 10:30:00,66.53,66.83,66.45,66.82,84439.0,63.6347,63.9216,63.5582,63.9121,84439.0
2024-02-13 11:00:00,66.79,67.23,66.76,67.12,33834.0,63.8834,64.3042,63.8547,64.199,33834.0
2024-02-13 11:30:00,67.16,67.22,66.98,67.04,35913.0,64.2373,64.2947,64.0651,64.1225,35913.0
2024-02-13 12:00:00,67.03,67.11,66.95,67.07,18261.0,64.1129,64.1895,64.0364,64.1512,18261.0
2024-02-13 12:30:00,67.1,67.24,67.07,67.16,20889.0,64.1799,64.3138,64.1512,64.2373,20889.0
2024-02-13 13:00:00,67.14,67.14,66.87,67.11,19738.0,64.2182,64.2182,63.9599,64.1895,19738.0
2024-02-13 13:30:00,67.11,67.13,66.81,66.82,41164.0,64.1895,64.2086,63.9025,63.9121,41164.0
2024-02-13 14:00:00,66.79,66.99,66.61,66.61,30192.0,63.8834,64.0747,63.7112,63.7112,30192.0
2024-02-13 14:30:00,66.59,66.7,66.21,66.3,37914.0,63.6921,63.7973,63.3286,63.4147,37914.0
2024-02-13 15:00:00,66.3,66.5,66.2,66.5,50218.0,63.4147,63.606,63.3191,63.606,50218.0
2024-02-13 15:30:00,66.5,67.09,66.41,67.04,167418.0,63.606,64.1703,63.5199,64.1225,167418.0
2024-02-14 09:30:00,67.32,67.5,67.06,67.06,39328.0,64.3903,64.5625,64.1416,64.1416,39328.0
2024-02-14 10:00:00,67.15,67.7,67.08,67.55,29452.0,64.2277,64.7538,64.1608,64.6103,29452.0
2024-02-14 10:30:00,67.52,67.59,67.22,67.23,19196.0,64.5816,64.6486,64.2947,64.3042,19196.0
2024-02-14 11:00:00,67.21,67.4,67.08,67.34,13652.0,64.2851,64.4668,64.1608,64.4095,13652.0
2024-02-14 11:30:00,67.36,67.4,67.0,67.0,24492.0,64.4286,64.4668,64.0843,64.0843,24492.0
2024-02-14 12:00:00,67.0,67.27,66.85,67.26,22516.0,64.0843,64.3425,63.9408,64.3329,22516.0
2024-02-14 12:30:00,67.26,67.41,67.21,67.3,14161.0,64.3329,64.4764,64.2851,64.3712,14161.0
2024-02-14 13:00:00,67.31,67.48,67.31,67.39,11031.0,64.3808,64.5434,64.3808,64.4573,11031.0
2024-02-14 13:30:00,67.43,67.67,67.43,67.64,18860.0,64.4955,64.7251,64.4955,64.6964,18860.0
2024-02-14 14:00:00,67.64,67.69,67.41,67.65,19392.0,64.6964,64.7442,64.4764,64.706,19392.0
2024-02-14 14:30:00,67.69,67.71,67.56,67.63,15319.0,64.7442,64.7634,64.6199,64.6868,15319.0
2024-02-14 15:00:00,67.65,67.83,67.58,67.77,21838.0,64.706,64.8781,64.639,64.8207,21838.0
2024-02-14 15:30:00,67.76,67.85,67.41,67.54,146694.0,64.8112,64.8973,64.4764,64.6008,146694.0
2024-02-15 09:30:00,68.2,68.76,68.15,68.34,44818.0,65.232,65.7677,65.1842,65.3659,44818.0
2024-02-15 10:00:00,68.41,68.71,68.31,68.54,16796.0,65.4329,65.7198,65.3372,65.5572,16796.0
2024-02-15 10:30:00,68.53,68.65,68.34,68.61,22426.0,65.5477,65.6624,65.3659,65.6242,22426.0
2024-02-15 11:00:00,68.63,68.66,68.44,68.52,19480.0,65.6433,65.672,65.4616,65.5381,19480.0
2024-02-15 11:30:00,68.51,68.66,68.42,68.59,26394.0,65.5285,65.672,65.4425,65.6051,26394.0
2024-02-15 12:00:00,68.57,68.75,68.56,68.71,14833.0,65.5859,65.7581,65.5764,65.7198,14833.0
2024-02-15 12:30:00,68.72,68.85,68.69,68.84,17203.0,65.7294,65.8537,65.7007,65.8442,17203.0
2024-02-15 13:00:00,68.84,69.03,68.73,69.02,24849.0,65.8442,66.0259,65.739,66.0163,24849.0
2024-02-15 13:30:00,69.05,69.08,68.88,68.96,48129.0,66.045,66.0737,65.8824,65.959,48129.0
2024-02-15 14:00:00,68.99,69.04,68.93,69.0,24246.0,65.9876,66.0355,65.9303,65.9972,24246.0
2024-02-15 14:30:00,68.98,69.13,68.87,69.11,51732.0,65.9781,66.1216,65.8729,66.1024,51732.0
2024-02-15 15:00:00,69.15,69.27,69.03,69.13,65714.0,66.1407,66.2555,66.0259,66.1216,65714.0
2024-02-15 15:30:00,69.12,69.25,68.93,69.13,209145.0,66.112,66.2363,65.9303,66.1216,209145.0
2024-02-16 09:30:00,68.36,68.45,67.98,68.0,72361.0,65.3851,65.4711,65.0216,65.0407,72361.0
2024-02-16 10:00:00,68.0,68.48,67.97,68.38,32268.0,65.0407,65.4998,65.012,65.4042,32268.0
2024-02-16 10:30:00,68.36,68.59,68.35,68.45,25270.0,65.3851,65.6051,65.3755,65.4711,25270.0
2024-02-16 11:00:00,68.45,68.54,68.39,68.51,18334.0,65.4711,65.5572,65.4138,65.5285,18334.0
2024-02-16 11:30:00,68.5,68.54,68.39,68.42,22962.0,65.519,65.5572,65.4138,65.4425,22962.0
2024-02-16 12:00:00,68.41,68.61,68.32,68.6,14970.0,65.4329,65.6242,65.3468,65.6146,14970.0
2024-02-16 12:30:00,68.58,68.76,68.55,68.64,12841.0,65.5955,65.7677,65.5668,65.6529,12841.0
2024-02-16 13:00:00,68.61,68.76,68.55,68.6,26542.0,65.6242,65.7677,65.5668,65.6146,26542.0
2024-02-16 13:30:00,68.62,68.62,68.46,68.5,22145.0,65.6338,65.6338,65.4807,65.519,22145.0
2024-02-16 14:00:00,68.51,68.55,68.41,68.48,32180.0,65.5285,65.5668,65.4329,65.4998,32180.0
2024-02-16 14:30:00,68.47,68.47,68.14,68.23,57221.0,65.4903,65.4903,65.1746,65.2607,57221.0
2024-02-16 15:00:00,68.21,68.33,68.01,68.09,53219.0,65.2416,65.3564,65.0503,65.1268,53219.0
2024-02-16 15:30:00,68.09,68.17,67.77,67.98,155357.0,65.1268,65.2033,64.8207,65.0216,155357.0
2024-02-20 09:30:00,67.49,67.94,67.09,67.86,61041.0,64.5529,64.9833,64.1703,64.9068,61041.0
2024-02-20 10:00:00,67.87,68.12,67.78,68.05,85519.0,64.9164,65.1555,64.8303,65.0886,85519.0
2024-02-20 10:30:00,68.07,68.21,67.93,68.18,21155.0,65.1077,65.2416,64.9738,65.2129,21155.0
2024-02-20 11:00:00,68.16,68.19,67.95,67.99,27887.0,65.1938,65.2225,64.9929,65.0312,27887.0
2024-02-20 11:30:00,68.02,68.07,67.88,67.93,17664.0,65.0599,65.1077,64.926,64.9738,17664.0
2024-02-20 12:00:00,67.93,67.94,67.65,67.69,24719.0,64.9738,64.9833,64.706,64.7442,24719.0
2024-02-20 12:30:00,67.67,67.9,67.67,67.86,16724.0,64.7251,64.9451,64.7251,64.9068,16724.0
2024-02-20 13:00:00,67.87,67.92,67.75,67.8,20520.0,64.9164,64.9642,64.8016,64.8494,20520.0
2024-02-20 13:30:00,67.76,67.92,67.71,67.83,18147.0,64.8112,64.9642,64.7634,64.8781,18147.0
2024-02-20 14:00:00,67.82,68.09,67.81,68.07,45681.0,64.8686,65.1268,64.859,65.1077,45681.0
2024-02-20 14:30:00,68.09,68.35,68.07,68.31,40601.0,65.1268,65.3755,65.1077,65.3372,40601.0
2024-02-20 15:00:00,68.31,68.37,68.22,68.37,46769.0,65.3372,65.3946,65.2512,65.3946,46769.0
2024-02-20 15:30:00,68.37,68.47,68.13,68.43,337659.0,65.3946,65.4903,65.1651,65.452,337659.0
2024-02-21 09:30:00,68.6,68.74,68.15,68.32,50855.0,65.6146,65.7485,65.1842,65.3468,50855.0
2024-02-21 10:00:00,68.26,68.45,68.2,68.38,26449.0,65.2894,65.4711,65.232,65.4042,26449.0
2024-02-21 10:30:00,68.39,68.41,68.15,68.17,106328.0,65.4138,65.4329,65.1842,65.2033,106328.0
2024-02-21 11:00:00,68.17,68.2,67.9,67.91,49344.0,65.2033,65.232,64.9451,64.9546,49344.0
2024-02-21 11:30:00,67.92,68.2,67.89,68.05,82138.0,64.9642,65.232,64.9355,65.0886,82138.0
2024-02-21 12:00:00,68.08,68.23,68.01,68.02,43531.0,65.1173,65.2607,65.0503,65.0599,43531.0
2024-02-21 12:30:00,68.0,68.47,68.0,68.44,67844.0,65.0407,65.4903,65.0407,65.4616,67844.0
2024-02-21 13:00:00,68.45,68.45,68.14,68.22,51082.0,65.4711,65.4711,65.1746,65.2512,51082.0
2024-02-21 13:30:00,68.23,68.25,68.03,68.08,27543.0,65.2607,65.2799,65.0694,65.1173,27543.0
2024-02-21 14:00:00,68.07,68.28,68.07,68.19,51757.0,65.1077,65.3085,65.1077,65.2225,51757.0
2024-02-21 14:30:00,68.16,68.24,68.11,68.2,67522.0,65.1938,65.2703,65.1459,65.232,67522.0
2024-02-21 15:00:00,68.2,68.22,68.02,68.17,66971.0,65.232,65.2512,65.0599,65.2033,66971.0
2024-02-21 15:30:00,68.19,68.61,68.17,68.57,215514.0,65.2225,65.6242,65.2033,65.5859,215514.0
2024-02-22 09:30:00,70.02,72.95,70.0,72.66,340694.0,66.9728,69.7753,66.9537,69.4979,340694.0
2024-02-22 10:00:00,72.61,72.67,71.74,71.87,131768.0,69.4501,69.5075,68.618,68.7423,131768.0
2024-02-22 10:30:00,71.84,72.5,71.75,72.37,124274.0,68.7136,69.3449,68.6275,69.2206,124274.0
2024-02-22 11:00:00,72.36,72.48,71.8,72.21,127853.0,69.211,69.3258,68.6754,69.0675,127853.0
2024-02-22 11:30:00,72.22,72.35,71.88,72.02,110789.0,69.0771,69.2014,68.7519,68.8858,110789.0
2024-02-22 12:00:00,72.03,72.2,71.86,72.1,140111.0,68.8954,69.058,68.7328,68.9623,140111.0
2024-02-22 12:30:00,72.1,72.62,72.07,72.61,119117.0,68.9623,69.4597,68.9336,69.4501,119117.0
2024-02-22 13:00:00,72.61,73.0,72.58,72.87,148168.0,69.4501,69.8231,69.4214,69.6988,148168.0
2024-02-22 13:30:00,72.87,72.9,72.37,72.57,89716.0,69.6988,69.7275,69.2206,69.4119,89716.0
2024-02-22 14:00:00,72.56,72.89,72.46,72.88,81929.0,69.4023,69.7179,69.3066,69.7084,81929.0
2024-02-22 14:30:00,72.88,72.88,72.12,72.27,114165.0,69.7084,69.7084,68.9814,69.1249,114165.0
2024-02-22 15:00:00,72.26,72.47,72.12,72.41,150622.0,69.1153,69.3162,68.9814,69.2588,150622.0
2024-02-22 15:30:00,72.4,72.45,71.94,72.18,403464.0,69.2493,69.2971,68.8093,69.0388,403464.0
2024-02-23 09:30:00,72.94,74.3,72.31,74.3,165488.0,69.7658,71.0666,69.1632,71.0666,165488.0
2024-02-23 10:00:00,74.31,74.31,73.75,74.16,157557.0,71.0761,71.0761,70.5405,70.9327,157557.0
2024-02-23 10:30:00,74.15,74.6,74.14,74.43,83989.0,70.9231,71.3535,70.9135,71.1909,83989.0
2024-02-23 11:00:00,74.44,74.44,74.1,74.17,87847.0,71.2005,71.2005,70.8753,70.9422,87847.0
2024-02-23 11:30:00,74.19,74.58,74.18,74.46,89546.0,70.9614,71.3344,70.9518,71.2196,89546.0
2024-02-23 12:00:00,74.47,74.94,74.47,74.94,97398.0,71.2292,71.6787,71.2292,71.6787,97398.0
2024-02-23 12:30:00,74.94,75.12,74.76,74.99,119531.0,71.6787,71.8509,71.5065,71.7265,119531.0
2024-02-23 13:00:00,74.98,75.19,74.69,75.07,102024.0,71.717,71.9178,71.4396,71.8031,102024.0
2024-02-23 13:30:00,75.05,75.19,74.94,75.19,65842.0,71.7839,71.9178,71.6787,71.9178,65842.0
2024-02-23 14:00:00,75.19,75.2,74.93,75.2,51454.0,71.9178,71.9274,71.6691,71.9274,51454.0
2024-02-23 14:30:00,75.21,75.33,75.1,75.25,39414.0,71.937,72.0517,71.8317,71.9752,39414.0
2024-02-23 15:00:00,75.25,75.29,75.02,75.06,49608.0,71.9752,72.0135,71.7552,71.7935,49608.0
2024-02-23 15:30:00,75.06,75.3,75.0,75.02,267281.0,71.7935,72.023,71.7361,71.7552,267281.0
2024-02-26 09:30:00,74.93,75.5,74.59,75.5,129098.0,71.6691,72.2143,71.3439,72.2143,129098.0
2024-02-26 10:00:00,75.44,75.44,74.92,75.2,51838.0,72.157,72.157,71.6596,71.9274,51838.0
2024-02-26 10:30:00,75.19,75.33,74.9,74.97,45993.0,71.9178,72.0517,71.6405,71.7074,45993.0
2024-02-26 11:00:00,74.98,75.16,74.95,74.99,71290.0,71.717,71.8891,71.6883,71.7265,71290.0
2024-02-26 11:30:00,75.0,75.11,74.94,75.0,69468.0,71.7361,71.8413,71.6787,71.7361,69468.0
2024-02-26 12:00:00,75.01,75.17,74.96,75.09,45168.0,71.7457,71.8987,71.6978,71.8222,45168.0
2024-02-26 12:30:00,75.08,75.13,74.94,75.09,17477.0,71.8126,71.8604,71.6787,71.8222,17477.0
2024-02-26 13:00:00,75.13,75.4,75.09,75.35,28476.0,71.8604,72.1187,71.8222,72.0709,28476.0
2024-02-26 13:30:00,75.35,75.6,75.12,75.5,44188.0,72.0709,72.31,71.8509,72.2143,44188.0
2024-02-26 14:00:00,75.52,75.53,75.3,75.4,69382.0,72.2335,72.243,72.023,72.1187,69382.0
2024-02-26 14:30:00,75.38,75.56,75.27,75.51,47298.0,72.0996,72.2717,71.9944,72.2239,47298.0
2024-02-26 15:00:00,75.5,75.66,75.37,75.38,45905.0,72.2143,72.3674,72.09,72.0996,45905.0
2024-02-26 15:30:00,75.38,75.72,75.3,75.38,202124.0,72.0996,72.4248,72.023,72.0996,202124.0
2024-02-27 09:30:00,75.68,75.95,75.4,75.57,52553.0,72.3865,72.6448,72.1187,72.2813,52553.0
2024-02-27 10:00:00,75.52,75.59,75.0,75.08,57532.0,72.2335,72.3004,71.7361,71.8126,57532.0
2024-02-27 10:30:00,75.09,75.09,74.8,74.87,21312.0,71.8222,71.8222,71.5448,71.6118,21312.0
2024-02-27 11:00:00,74.85,74.88,74.51,74.62,20830.0,71.5926,71.6213,71.2674,71.3726,20830.0
2024-02-27 11:30:00,74.64,74.82,74.55,74.71,35563.0,71.3918,71.5639,71.3057,71.4587,35563.0
2024-02-27 12:00:00,74.71,74.73,74.41,74.47,28040.0,71.4587,71.4779,71.1718,71.2292,28040.0
2024-02-27 12:30:00,74.47,74.57,74.36,74.4,23137.0,71.2292,71.3248,71.124,71.1622,23137.0
2024-02-27 13:00:00,74.37,74.57,74.34,74.39,36093.0,71.1335,71.3248,71.1048,71.1526,36093.0
2024-02-27 13:30:00,74.37,74.51,74.17,74.21,28764.0,71.1335,71.2674,70.9422,70.9805,28764.0
2024-02-27 14:00:00,74.22,74.44,74.08,74.41,114196.0,70.99,71.2005,70.8561,71.1718,114196.0
2024-02-27 14:30:00,74.41,74.52,74.29,74.41,46272.0,71.1718,71.277,71.057,71.1718,46272.0
2024-02-27 15:00:00,74.41,74.67,74.4,74.63,27301.0,71.1718,71.4205,71.1622,71.3822,27301.0
2024-02-27 15:30:00,74.64,74.64,73.97,73.97,226249.0,71.3918,71.3918,70.7509,70.7509,226249.0
2024-02-28 09:30:00,73.61,74.0,73.45,73.72,46957.0,70.4066,70.7796,70.2536,70.5118,46957.0
2024-02-28 10:00:00,73.73,74.41,73.58,74.41,47250.0,70.5214,71.1718,70.3779,71.1718,47250.0
2024-02-28 10:30:00,74.39,74.54,74.36,74.45,57544.0,71.1526,71.2961,71.124,71.21,57544.0
2024-02-28 11:00:00,74.5,74.65,74.37,74.53,32207.0,71.2579,71.4013,71.1335,71.2866,32207.0
2024-02-28 11:30:00,74.55,74.81,74.48,74.7,20795.0,71.3057,71.5544,71.2387,71.4492,20795.0
2024-02-28 12:00:00,74.71,74.72,74.54,74.68,25436.0,71.4587,71.4683,71.2961,71.43,25436.0
2024-02-28 12:30:00,74.66,75.11,74.66,75.09,24560.0,71.4109,71.8413,71.4109,71.8222,24560.0
2024-02-28 13:00:00,75.1,75.34,75.04,75.29,25068.0,71.8317,72.0613,71.7744,72.0135,25068.0
2024-02-28 13:30:00,75.28,75.75,75.25,75.74,51425.0,72.0039,72.4535,71.9752,72.4439,51425.0
2024-02-28 14:00:00,75.75,75.77,75.3,75.5,55043.0,72.4535,72.4726,72.023,72.2143,55043.0
2024-02-28 14:30:00,75.51,75.51,75.17,75.39,66118.0,72.2239,72.2239,71.8987,72.1091,66118.0
2024-02-28 15:00:00,75.4,75.45,75.27,75.39,65065.0,72.1187,72.1665,71.9944,72.1091,65065.0
2024-02-28 15:30:00,75.38,75.41,75.02,75.37,187459.0,72.0996,72.1283,71.7552,72.09,187459.0
2024-02-29 09:30:00,76.85,77.87,76.76,77.86,289985.0,73.5056,74.4812,73.4195,74.4716,289985.0
2024-02-29 10:00:00,77.92,78.3,77.8,78.18,189377.0,74.529,74.8925,74.4142,74.7777,189377.0
2024-02-29 10:30:00,78.2,79.16,78.06,78.94,226447.0,74.7968,75.7151,74.6629,75.5046,226447.0
2024-02-29 11:00:00,78.94,79.51,78.93,79.41,202526.0,75.5046,76.0498,75.4951,75.9542,202526.0
2024-02-29 11:30:00,79.38,79.45,78.56,78.95,144211.0,75.9255,75.9924,75.1412,75.5142,144211.0
2024-02-29 12:00:00,78.94,79.05,78.61,79.01,80569.0,75.5046,75.6099,75.189,75.5716,80569.0
2024-02-29 12:30:00,79.01,79.4,78.97,79.34,83900.0,75.5716,75.9446,75.5333,75.8872,83900.0
2024-02-29 13:00:00,79.34,79.7,79.31,79.47,117789.0,75.8872,76.2316,75.8585,76.0116,117789.0
2024-02-29 13:30:00,79.47,79.57,79.1,79.13,98484.0,76.0116,76.1072,75.6577,75.6864,98484.0
2024-02-29 14:00:00,79.14,79.23,78.68,78.94,83252.0,75.6959,75.782,75.256,75.5046,83252.0
2024-02-29 14:30:00,78.93,78.93,78.04,78.23,139403.0,75.4951,75.4951,74.6438,74.8255,139403.0
2024-02-29 15:00:00,78.23,78.37,77.66,77.81,137509.0,74.8255,74.9594,74.2803,74.4238,137509.0
2024-02-29 15:30:00,77.83,78.88,77.83,78.61,409504.0,74.4429,75.4472,74.4429,75.189,409504.0
2024-03-01 09:30:00,78.16,78.89,77.76,78.74,117870.0,74.7586,75.4568,74.376,75.3133,117870.0
2024-03-01 10:00:00,78.74,79.87,78.5,79.45,90288.0,75.3133,76.3942,75.0838,75.9924,90288.0
2024-03-01 10:30:00,79.48,79.59,79.14,79.29,116915.0,76.0211,76.1264,75.6959,75.8394,116915.0
2024-03-01 11:00:00,79.28,79.57,79.16,79.34,71703.0,75.8298,76.1072,75.7151,75.8872,71703.0
2024-03-01 11:30:00,79.34,79.61,79.29,79.54,58131.0,75.8872,76.1455,75.8394,76.0785,58131.0
2024-03-01 12:00:00,79.58,79.65,79.39,79.58,68070.0,76.1168,76.1837,75.9351,76.1168,68070.0
2024-03-01 12:30:00,79.53,79.73,79.49,79.61,50323.0,76.069,76.2603,76.0307,76.1455,50323.0
2024-03-01 13:00:00,79.61,79.63,79.42,79.5,45465.0,76.1455,76.1646,75.9637,76.0403,45465.0
2024-03-01 13:30:00,79.47,79.53,79.29,79.53,76079.0,76.0116,76.069,75.8394,76.069,76079.0
2024-03-01 14:00:00,79.54,79.65,79.4,79.61,55995.0,76.0785,76.1837,75.9446,76.1455,55995.0
2024-03-01 14:30:00,79.6,80.1,79.57,79.98,131984.0,76.1359,76.6142,76.1072,76.4994,131984.0
2024-03-01 15:00:00,79.94,80.66,79.73,80.58,199669.0,76.4611,77.1498,76.2603,77.0733,199669.0
2024-03-01 15:30:00,80.58,81.18,80.41,81.04,540843.0,77.0733,77.6472,76.9107,77.5132,540843.0
2024-03-04 09:30:00,78.95,80.45,78.72,78.86,321876.0,75.5142,76.9489,75.2942,75.4281,321876.0
2024-03-04 10:00:00,78.94,79.01,78.0,78.31,132290.0,75.5046,75.5716,74.6055,74.9021,132290.0
2024-03-04 10:30:00,78.29,78.6,78.08,78.2,148802.0,74.8829,75.1794,74.6821,74.7968,148802.0
2024-03-04 11:00:00,78.22,78.83,78.21,78.83,86110.0,74.816,75.3994,74.8064,75.3994,86110.0
2024-03-04 11:30:00,78.83,78.84,78.48,78.62,75460.0,75.3994,75.409,75.0647,75.1986,75460.0
2024-03-04 12:00:00,78.62,78.92,78.6,78.91,61623.0,75.1986,75.4855,75.1794,75.4759,61623.0
2024-03-04 12:30:00,78.88,78.93,78.7,78.79,50898.0,75.4472,75.4951,75.2751,75.3612,50898.0
2024-03-04 13:00:00,78.77,79.19,78.75,79.13,73467.0,75.342,75.7438,75.3229,75.6864,73467.0
2024-03-04 13:30:00,79.12,79.39,79.06,79.24,102609.0,75.6768,75.9351,75.6194,75.7916,102609.0
2024-03-04 14:00:00,79.24,79.34,79.03,79.03,89123.0,75.7916,75.8872,75.5907,75.5907,89123.0
2024-03-04 14:30:00,79.03,79.14,78.81,79.01,83313.0,75.5907,75.6959,75.3803,75.5716,83313.0
2024-03-04 15:00:00,79.01,79.26,78.95,79.14,120929.0,75.5716,75.8107,75.5142,75.6959,120929.0
2024-03-04 15:30:00,79.16,79.25,78.84,78.93,429845.0,75.7151,75.8011,75.409,75.4951,429845.0
2024-03-05 09:30:00,78.7,79.14,78.37,79.07,72635.0,75.2751,75.6959,74.9594,75.629,72635.0
2024-03-05 10:00:00,79.13,79.58,79.13,79.26,54979.0,75.6864,76.1168,75.6864,75.8107,54979.0
2024-03-05 10:30:00,79.27,79.69,79.11,79.13,61854.0,75.8203,76.222,75.6672,75.6864,61854.0
2024-03-05 11:00:00,79.07,79.12,78.63,78.8,49503.0,75.629,75.6768,75.2081,75.3707,49503.0
2024-03-05 11:30:00,78.77,78.8,78.52,78.79,26147.0,75.342,75.3707,75.1029,75.3612,26147.0
2024-03-05 12:00:00,78.8,78.93,78.7,78.9,31819.0,75.3707,75.4951,75.2751,75.4664,31819.0
2024-03-05 12:30:00,78.9,79.03,78.76,78.98,33967.0,75.4664,75.5907,75.3325,75.5429,33967.0
2024-03-05 13:00:00,78.97,79.02,78.71,78.78,36237.0,75.5333,75.5812,75.2846,75.3516,36237.0
2024-03-05 13:30:00,78.76,79.01,78.76,78.88,41424.0,75.3325,75.5716,75.3325,75.4472,41424.0
2024-03-05 14:00:00,78.88,78.98,78.74,78.8,39855.0,75.4472,75.5429,75.3133,75.3707,39855.0
2024-03-05 14:30:00,78.8,78.89,78.66,78.7,46586.0,75.3707,75.4568,75.2368,75.2751,46586.0
2024-03-05 15:00:00,78.7,78.76,78.45,78.52,66306.0,75.2751,75.3325,75.036,75.1029,66306.0
2024-03-05 15:30:00,78.51,78.89,78.44,78.58,215037.0,75.0934,75.4568,75.0264,75.1603,215037.0
2024-03-06 09:30:00,79.52,79.9,79.12,79.87,75834.0,76.0594,76.4229,75.6768,76.3942,75834.0
2024-03-06 10:00:00,79.82,80.22,79.49,80.22,62852.0,76.3463,76.7289,76.0307,76.7289,62852.0
2024-03-06 10:30:00,80.2,80.22,79.82,79.89,45412.0,76.7098,76.7289,76.3463,76.4133,45412.0
2024-03-06 11:00:00,79.87,80.0,79.83,79.89,54892.0,76.3942,76.5185,76.3559,76.4133,54892.0
2024-03-06 11:30:00,79.92,80.44,79.86,80.38,38714.0,76.442,76.9394,76.3846,76.882,38714.0
2024-03-06 12:00:00,80.38,80.62,80.26,80.29,41289.0,76.882,77.1115,76.7672,76.7959,41289.0
2024-03-06 12:30:00,80.29,80.54,80.22,80.36,37829.0,76.7959,77.035,76.7289,76.8628,37829.0
2024-03-06 13:00:00,80.37,80.5,80.32,80.46,28833.0,76.8724,76.9967,76.8246,76.9585,28833.0
2024-03-06 13:30:00,80.44,80.45,80.19,80.29,49564.0,76.9394,76.9489,76.7002,76.7959,49564.0
2024-03-06 14:00:00,80.27,80.44,80.0,80.44,37673.0,76.7768,76.9394,76.5185,76.9394,37673.0
2024-03-06 14:30:00,80.44,80.84,80.39,80.83,71992.0,76.9394,77.322,76.8915,77.3124,71992.0
2024-03-06 15:00:00,80.82,80.87,80.36,80.5,58523.0,77.3028,77.3506,76.8628,76.9967,58523.0
2024-03-06 15:30:00,80.5,80.56,80.13,80.47,139550.0,76.9967,77.0541,76.6429,76.9681,139550.0
2024-03-07 09:30:00,80.56,80.81,80.22,80.25,40336.0,77.0541,77.2933,76.7289,76.7576,40336.0
2024-03-07 10:00:00,80.25,80.66,80.19,80.66,22570.0,76.7576,77.1498,76.7002,77.1498,22570.0
2024-03-07 10:30:00,80.61,80.61,80.37,80.42,44746.0,77.102,77.102,76.8724,76.9202,44746.0
2024-03-07 11:00:00,80.39,80.39,80.08,80.26,66724.0,76.8915,76.8915,76.595,76.7672,66724.0
2024-03-07 11:30:00,80.21,80.26,79.9,79.98,29719.0,76.7194,76.7672,76.4229,76.4994,29719.0
2024-03-07 12:00:00,79.99,80.0,79.73,79.76,38159.0,76.5089,76.5185,76.2603,76.289,38159.0
2024-03-07 12:30:00,79.71,80.23,79.66,80.23,28248.0,76.2411,76.7385,76.1933,76.7385,28248.0
2024-03-07 13:00:00,80.2,80.58,80.18,80.58,57338.0,76.7098,77.0733,76.6907,77.0733,57338.0
2024-03-07 13:30:00,80.6,80.86,80.51,80.79,67149.0,77.0924,77.3411,77.0063,77.2741,67149.0
2024-03-07 14:00:00,80.81,80.81,80.56,80.56,53268.0,77.2933,77.2933,77.0541,77.0541,53268.0
2024-03-07 14:30:00,80.53,80.83,80.47,80.82,35687.0,77.0254,77.3124,76.9681,77.3028,35687.0
2024-03-07 15:00:00,80.83,80.88,80.53,80.8,62680.0,77.3124,77.3602,77.0254,77.2837,62680.0
2024-03-07 15:30:00,80.8,81.06,80.68,81.02,96647.0,77.2837,77.5324,77.1689,77.4941,96647.0
2024-03-08 09:30:00,81.64,82.05,81.4,81.98,77949.0,78.0871,78.4793,77.8576,78.4123,77949.0
2024-03-08 10:00:00,82.04,82.19,81.98,82.16,26563.0,78.4697,78.6132,78.4123,78.5845,26563.0
2024-03-08 10:30:00,82.15,82.16,81.86,82.03,30202.0,78.5749,78.5845,78.2976,78.4602,30202.0
2024-03-08 11:00:00,82.03,82.03,81.7,81.83,31202.0,78.4602,78.4602,78.1445,78.2689,31202.0
2024-03-08 11:30:00,81.84,81.96,81.7,81.77,25373.0,78.2784,78.3932,78.1445,78.2115,25373.0
2024-03-08 12:00:00,81.77,81.81,81.25,81.28,42166.0,78.2115,78.2497,77.7141,77.7428,42166.0
2024-03-08 12:30:00,81.28,81.72,81.28,81.56,39804.0,77.7428,78.1637,77.7428,78.0106,39804.0
2024-03-08 13:00:00,81.55,81.59,81.35,81.44,36458.0,78.0011,78.0393,77.8098,77.8958,36458.0
2024-03-08 13:30:00,81.42,81.45,81.02,81.45,44704.0,77.8767,77.9054,77.4941,77.9054,44704.0
2024-03-08 14:00:00,81.46,81.82,81.43,81.79,32361.0,77.915,78.2593,77.8863,78.2306,32361.0
2024-03-08 14:30:00,81.8,81.95,81.68,81.86,37736.0,78.2402,78.3836,78.1254,78.2976,37736.0
2024-03-08 15:00:00,81.88,81.97,81.45,81.45,68330.0,78.3167,78.4028,77.9054,77.9054,68330.0
2024-03-08 15:30:00,81.44,81.62,81.32,81.37,214478.0,77.8958,78.068,77.7811,77.8289,214478.0
2024-03-11 09:30:00,81.04,81.71,80.58,80.63,40262.0,77.5132,78.1541,77.0733,77.1211,40262.0
2024-03-11 10:00:00,80.59,80.77,80.16,80.36,44271.0,77.0828,77.255,76.6715,76.8628,44271.0
2024-03-11 10:30:00,80.34,80.79,80.31,80.79,39975.0,76.8437,77.2741,76.815,77.2741,39975.0
2024-03-11 11:00:00,80.77,80.8,80.39,80.39,18816.0,77.255,77.2837,76.8915,76.8915,18816.0
2024-03-11 11:30:00,80.39,80.53,80.34,80.52,22378.0,76.8915,77.0254,76.8437,77.0159,22378.0
2024-03-11 12:00:00,80.5,80.62,80.45,80.47,23734.0,76.9967,77.1115,76.9489,76.9681,23734.0
2024-03-11 12:30:00,80.47,80.62,80.43,80.43,26489.0,76.9681,77.1115,76.9298,76.9298,26489.0
2024-03-11 13:00:00,80.42,80.54,80.32,80.49,16370.0,76.9202,77.035,76.8246,76.9872,16370.0
2024-03-11 13:30:00,80.48,80.57,80.38,80.49,19894.0,76.9776,77.0637,76.882,76.9872,19894.0
2024-03-11 14:00:00,80.5,80.51,80.32,80.5,34149.0,76.9967,77.0063,76.8246,76.9967,34149.0
2024-03-11 14:30:00,80.5,80.57,80.43,80.52,46785.0,76.9967,77.0637,76.9298,77.0159,46785.0
2024-03-11 15:00:00,80.52,80.7,80.4,80.61,46415.0,77.0159,77.188,76.9011,77.102,46415.0
2024-03-11 15:30:00,80.59,80.79,80.32,80.64,192469.0,77.0828,77.2741,76.8246,77.1307,192469.0
2024-03-12 09:30:00,80.62,81.11,80.15,81.02,46860.0,77.1115,77.5802,76.662,77.4941,46860.0
2024-03-12 10:00:00,81.06,81.06,80.7,80.86,18708.0,77.5324,77.5324,77.188,77.3411,18708.0
2024-03-12 10:30:00,80.89,80.95,80.74,80.75,28219.0,77.3698,77.4272,77.2263,77.2359,28219.0
2024-03-12 11:00:00,80.8,80.8,80.61,80.74,16741.0,77.2837,77.2837,77.102,77.2263,16741.0
2024-03-12 11:30:00,80.72,80.83,80.6,80.74,17019.0,77.2072,77.3124,77.0924,77.2263,17019.0
2024-03-12 12:00:00,80.74,80.77,80.33,80.34,22349.0,77.2263,77.255,76.8341,76.8437,22349.0
2024-03-12 12:30:00,80.34,80.41,80.22,80.37,22168.0,76.8437,76.9107,76.7289,76.8724,22168.0
2024-03-12 13:00:00,80.35,80.36,80.08,80.22,15525.0,76.8533,76.8628,76.595,76.7289,15525.0
2024-03-12 13:30:00,80.23,80.46,80.12,80.46,15197.0,76.7385,76.9585,76.6333,76.9585,15197.0
2024-03-12 14:00:00,80.45,80.65,80.45,80.62,12456.0,76.9489,77.1402,76.9489,77.1115,12456.0
2024-03-12 14:30:00,80.62,80.84,80.49,80.8,25475.0,77.1115,77.322,76.9872,77.2837,25475.0
2024-03-12 15:00:00,80.82,80.95,80.68,80.94,21670.0,77.3028,77.4272,77.1689,77.4176,21670.0
2024-03-12 15:30:00,80.94,81.09,80.7,80.85,164533.0,77.4176,77.5611,77.188,77.3315,164533.0
2024-03-13 09:30:00,80.76,80.8,80.23,80.43,49958.0,77.2454,77.2837,76.7385,76.9298,49958.0
2024-03-13 10:00:00,80.38,80.57,80.26,80.48,72000.0,76.882,77.0637,76.7672,76.9776,72000.0
2024-03-13 10:30:00,80.5,80.6,80.02,80.08,39455.0,76.9967,77.0924,76.5376,76.595,39455.0
2024-03-13 11:00:00,80.05,80.28,79.91,79.96,35268.0,76.5663,76.7863,76.4324,76.4802,35268.0
2024-03-13 11:30:00,79.93,80.37,79.91,80.28,35856.0,76.4516,76.8724,76.4324,76.7863,35856.0
2024-03-13 12:00:00,80.31,80.55,80.31,80.5,26728.0,76.815,77.0446,76.815,76.9967,26728.0
2024-03-13 12:30:00,80.45,80.53,80.36,80.47,25873.0,76.9489,77.0254,76.8628,76.9681,25873.0
2024-03-13 13:00:00,80.47,80.64,80.36,80.48,75702.0,76.9681,77.1307,76.8628,76.9776,75702.0
2024-03-13 13:30:00,80.51,80.51,80.23,80.34,31514.0,77.0063,77.0063,76.7385,76.8437,31514.0
2024-03-13 14:00:00,80.3,80.4,80.27,80.28,32712.0,76.8055,76.9011,76.7768,76.7863,32712.0
2024-03-13 14:30:00,80.27,80.39,79.95,79.98,48753.0,76.7768,76.8915,76.4707,76.4994,48753.0
2024-03-13 15:00:00,79.97,80.07,79.62,79.76,49028.0,76.4898,76.5855,76.155,76.289,49028.0
2024-03-13 15:30:00,79.77,80.2,79.77,80.07,233724.0,76.2985,76.7098,76.2985,76.5855,233724.0
2024-03-14 09:30:00,78.98,79.14,78.3,78.3,46842.0,76.172,76.3263,75.5162,75.5162,46842.0
2024-03-14 10:00:00,78.29,78.47,77.97,77.97,35891.0,75.5066,75.6802,75.1979,75.1979,35891.0
2024-03-14 10:30:00,77.96,78.34,77.96,78.13,56435.0,75.1883,75.5548,75.1883,75.3522,56435.0
2024-03-14 11:00:00,78.11,78.32,78.04,78.06,37591.0,75.3329,75.5355,75.2654,75.2847,37591.0
2024-03-14 11:30:00,78.09,78.26,77.88,77.98,27574.0,75.3137,75.4776,75.1111,75.2076,27574.0
2024-03-14 12:00:00,78.0,78.03,77.77,77.98,25983.0,75.2269,75.2558,75.005,75.2076,25983.0
2024-03-14 12:30:00,77.96,78.05,77.82,77.84,29456.0,75.1883,75.2751,75.0533,75.0725,29456.0
2024-03-14 13:00:00,77.84,77.88,77.67,77.8,33261.0,75.0725,75.1111,74.9086,75.034,33261.0
2024-03-14 13:30:00,77.78,77.84,77.55,77.63,46717.0,75.0147,75.0725,74.7929,74.87,46717.0
2024-03-14 14:00:00,77.63,77.71,77.57,77.64,38637.0,74.87,74.9472,74.8121,74.8797,38637.0
2024-03-14 14:30:00,77.57,77.69,77.25,77.36,45004.0,74.8121,74.9279,74.5035,74.6096,45004.0
2024-03-14 15:00:00,77.35,77.45,77.07,77.2,74355.0,74.6,74.6964,74.3299,74.4553,74355.0
2024-03-14 15:30:00,77.22,78.19,77.08,78.05,185741.0,74.4746,75.4101,74.3396,75.2751,185741.0
2024-03-15 09:30:00,77.55,78.74,77.55,77.93,559688.0,74.7929,75.9406,74.7929,75.1593,559688.0
2024-03-15 10:00:00,77.86,78.67,77.75,78.5,69137.0,75.0918,75.873,74.9857,75.7091,69137.0
2024-03-15 10:30:00,78.43,78.93,78.42,78.88,41574.0,75.6416,76.1238,75.6319,76.0756,41574.0
2024-03-15 11:00:00,78.9,79.03,78.72,79.01,35761.0,76.0949,76.2202,75.9213,76.201,35761.0
2024-03-15 11:30:00,78.99,79.02,78.6,78.69,40926.0,76.1817,76.2106,75.8055,75.8923,40926.0
2024-03-15 12:00:00,78.66,78.81,78.3,78.45,65047.0,75.8634,76.0081,75.5162,75.6609,65047.0
2024-03-15 12:30:00,78.44,78.54,78.17,78.18,37879.0,75.6512,75.7477,75.3908,75.4005,37879.0
2024-03-15 13:00:00,78.16,78.62,78.03,78.5,62677.0,75.3812,75.8248,75.2558,75.7091,62677.0
2024-03-15 13:30:00,78.5,78.62,78.38,78.45,59343.0,75.7091,75.8248,75.5934,75.6609,59343.0
2024-03-15 14:00:00,78.45,78.71,78.32,78.71,63241.0,75.6609,75.9116,75.5355,75.9116,63241.0
2024-03-15 14:30:00,78.69,78.84,78.61,78.62,47572.0,75.8923,76.037,75.8152,75.8248,47572.0
2024-03-15 15:00:00,78.63,79.24,78.62,79.09,113874.0,75.8345,76.4228,75.8248,76.2781,113874.0
2024-03-15 15:30:00,79.08,79.12,78.46,78.61,241511.0,76.2685,76.307,75.6705,75.8152,241511.0
2024-03-18 09:30:00,78.91,79.41,78.61,78.87,39593.0,76.1045,76.5867,75.8152,76.0659,39593.0
2024-03-18 10:00:00,78.94,79.31,78.5,79.27,27816.0,76.1334,76.4903,75.7091,76.4517,27816.0
2024-03-18 10:30:00,79.3,79.49,79.2,79.48,44571.0,76.4806,76.6639,76.3842,76.6542,44571.0
2024-03-18 11:00:00,79.5,79.51,79.25,79.32,38439.0,76.6735,76.6832,76.4324,76.4999,38439.0
2024-03-18 11:30:00,79.33,79.6,79.3,79.38,22483.0,76.5096,76.77,76.4806,76.5578,22483.0
2024-03-18 12:00:00,79.38,79.39,79.26,79.36,12501.0,76.5578,76.5674,76.4421,76.5385,12501.0
2024-03-18 12:30:00,79.39,79.53,79.39,79.49,13548.0,76.5674,76.7025,76.5674,76.6639,13548.0
2024-03-18 13:00:00,79.5,79.82,79.49,79.73,27929.0,76.6735,76.9822,76.6639,76.8954,27929.0
2024-03-18 13:30:00,79.73,79.73,79.52,79.61,37177.0,76.8954,76.8954,76.6928,76.7796,37177.0
2024-03-18 14:00:00,79.6,79.66,79.45,79.64,23098.0,76.77,76.8278,76.6253,76.8086,23098.0
2024-03-18 14:30:00,79.65,79.68,79.52,79.61,31474.0,76.8182,76.8471,76.6928,76.7796,31474.0
2024-03-18 15:00:00,79.61,79.75,79.58,79.67,33131.0,76.7796,76.9146,76.7507,76.8375,33131.0
2024-03-18 15:30:00,79.63,79.69,79.39,79.68,169472.0,76.7989,76.8568,76.5674,76.8471,169472.0
2024-03-19 09:30:00,79.78,79.87,79.44,79.87,39613.0,76.9436,77.0304,76.6157,77.0304,39613.0
2024-03-19 10:00:00,79.87,79.87,78.88,78.88,25091.0,77.0304,77.0304,76.0756,76.0756,25091.0
2024-03-19 10:30:00,78.87,79.5,78.87,79.48,26281.0,76.0659,76.6735,76.0659,76.6542,26281.0
2024-03-19 11:00:00,79.49,79.6,79.4,79.59,39469.0,76.6639,76.77,76.5771,76.7603,39469.0
2024-03-19 11:30:00,79.59,79.63,79.4,79.52,78111.0,76.7603,76.7989,76.5771,76.6928,78111.0
2024-03-19 12:00:00,79.51,79.62,79.43,79.59,46127.0,76.6832,76.7893,76.606,76.7603,46127.0
2024-03-19 12:30:00,79.6,79.72,79.37,79.45,44335.0,76.77,76.8857,76.5482,76.6253,44335.0
2024-03-19 13:00:00,79.47,79.6,79.42,79.6,19491.0,76.6446,76.77,76.5964,76.77,19491.0
2024-03-19 13:30:00,79.61,79.67,79.52,79.56,16610.0,76.7796,76.8375,76.6928,76.7314,16610.0
2024-03-19 14:00:00,79.56,79.62,79.42,79.54,25482.0,76.7314,76.7893,76.5964,76.7121,25482.0
2024-03-19 14:30:00,79.55,79.62,79.45,79.46,18788.0,76.7218,76.7893,76.6253,76.635,18788.0
2024-03-19 15:00:00,79.45,79.61,79.4,79.53,63988.0,76.6253,76.7796,76.5771,76.7025,63988.0
2024-03-19 15:30:00,79.51,79.99,79.38,79.94,223494.0,76.6832,77.1461,76.5578,77.0979,223494.0
2024-03-20 09:30:00,79.64,80.07,79.32,79.96,67238.0,76.8086,77.2233,76.4999,77.1172,67238.0
2024-03-20 10:00:00,79.97,79.97,79.55,79.64,25297.0,77.1268,77.1268,76.7218,76.8086,25297.0
2024-03-20 10:30:00,79.63,79.86,79.47,79.81,31976.0,76.7989,77.0207,76.6446,76.9725,31976.0
2024-03-20 11:00:00,79.84,79.88,79.72,79.83,24416.0,77.0014,77.04,76.8857,76.9918,24416.0
2024-03-20 11:30:00,79.85,79.85,79.32,79.36,49938.0,77.0111,77.0111,76.4999,76.5385,49938.0
2024-03-20 12:00:00,79.33,79.52,79.31,79.5,22833.0,76.5096,76.6928,76.4903,76.6735,22833.0
2024-03-20 12:30:00,79.5,79.5,79.23,79.28,24282.0,76.6735,76.6735,76.4131,76.4614,24282.0
2024-03-20 13:00:00,79.28,79.54,79.23,79.52,23534.0,76.4614,76.7121,76.4131,76.6928,23534.0
2024-03-20 13:30:00,79.51,79.57,79.4,79.53,33885.0,76.6832,76.741,76.5771,76.7025,33885.0
2024-03-20 14:00:00,79.57,80.11,79.57,79.96,39950.0,76.741,77.2618,76.741,77.1172,39950.0
2024-03-20 14:30:00,79.96,80.26,79.61,80.09,55007.0,77.1172,77.4065,76.7796,77.2426,55007.0
2024-03-20 15:00:00,80.09,80.29,79.98,80.15,58429.0,77.2426,77.4354,77.1365,77.3004,58429.0
2024-03-20 15:30:00,80.14,80.2,79.74,80.17,89892.0,77.2908,77.3486,76.905,77.3197,89892.0
2024-03-21 09:30:00,80.63,81.36,80.46,81.32,68799.0,77.7634,78.4674,77.5994,78.4288,68799.0
2024-03-21 10:00:00,81.44,81.44,80.86,81.13,49326.0,78.5446,78.5446,77.9852,78.2456,49326.0
2024-03-21 10:30:00,81.08,81.14,80.86,81.14,20732.0,78.1974,78.2552,77.9852,78.2552,20732.0
2024-03-21 11:00:00,81.15,81.3,80.92,80.99,38053.0,78.2649,78.4095,78.043,78.1106,38053.0
2024-03-21 11:30:00,80.98,81.32,80.92,81.23,34078.0,78.1009,78.4288,78.043,78.342,34078.0
2024-03-21 12:00:00,81.23,81.26,80.93,80.97,28969.0,78.342,78.371,78.0527,78.0913,28969.0
2024-03-21 12:30:00,80.98,81.0,80.77,80.91,23919.0,78.1009,78.1202,77.8984,78.0334,23919.0
2024-03-21 13:00:00,80.89,81.16,80.86,81.07,33877.0,78.0141,78.2745,77.9852,78.1877,33877.0
2024-03-21 13:30:00,81.09,81.39,81.02,81.36,31420.0,78.207,78.4963,78.1395,78.4674,31420.0
2024-03-21 14:00:00,81.34,81.39,80.99,81.24,44575.0,78.4481,78.4963,78.1106,78.3517,44575.0
2024-03-21 14:30:00,81.25,81.29,80.97,80.99,24136.0,78.3613,78.3999,78.0913,78.1106,24136.0
2024-03-21 15:00:00,81.04,81.21,80.95,81.05,59211.0,78.1588,78.3227,78.072,78.1684,59211.0
2024-03-21 15:30:00,81.04,81.15,80.88,80.91,146380.0,78.1588,78.2649,78.0045,78.0334,146380.0
2024-03-22 09:30:00,80.8,80.85,80.18,80.24,78471.0,77.9273,77.9755,77.3294,77.3872,78471.0
2024-03-22 10:00:00,80.2,80.31,80.06,80.1,20729.0,77.3486,77.4547,77.2136,77.2522,20729.0
2024-03-22 10:30:00,80.11,80.17,79.66,79.72,37596.0,77.2618,77.3197,76.8278,76.8857,37596.0
2024-03-22 11:00:00,79.81,79.81,79.62,79.7,21094.0,76.9725,76.9725,76.7893,76.8664,21094.0
2024-03-22 11:30:00,79.68,79.92,79.35,79.4,17841.0,76.8471,77.0786,76.5289,76.5771,17841.0
2024-03-22 12:00:00,79.37,79.48,79.22,79.36,20523.0,76.5482,76.6542,76.4035,76.5385,20523.0
2024-03-22 12:30:00,79.36,79.61,79.35,79.35,12793.0,76.5385,76.7796,76.5289,76.5289,12793.0
2024-03-22 13:00:00,79.34,79.4,79.23,79.31,13657.0,76.5192,76.5771,76.4131,76.4903,13657.0
2024-03-22 13:30:00,79.31,79.46,79.29,79.42,19600.0,76.4903,76.635,76.471,76.5964,19600.0
2024-03-22 14:00:00,79.43,79.5,79.29,79.37,17253.0,76.606,76.6735,76.471,76.5482,17253.0
2024-03-22 14:30:00,79.35,79.61,79.23,79.55,26174.0,76.5289,76.7796,76.4131,76.7218,26174.0
2024-03-22 15:00:00,79.52,79.53,79.31,79.5,31457.0,76.6928,76.7025,76.4903,76.6735,31457.0
2024-03-22 15:30:00,79.49,79.86,79.37,79.45,113272.0,76.6639,77.0207,76.5482,76.6253,113272.0
2024-03-25 09:30:00,79.6,79.81,78.99,79.03,56153.0,76.77,76.9725,76.1817,76.2202,56153.0
2024-03-25 10:00:00,79.07,79.26,78.78,78.85,34750.0,76.2588,76.4421,75.9791,76.0466,34750.0
2024-03-25 10:30:00,78.81,78.85,78.61,78.84,20819.0,76.0081,76.0466,75.8152,76.037,20819.0
2024-03-25 11:00:00,78.83,78.89,78.76,78.78,18925.0,76.0274,76.0852,75.9598,75.9791,18925.0
2024-03-25 11:30:00,78.75,78.75,78.59,78.62,20652.0,75.9502,75.9502,75.7959,75.8248,20652.0
2024-03-25 12:00:00,78.59,78.79,78.55,78.76,13908.0,75.7959,75.9888,75.7573,75.9598,13908.0
2024-03-25 12:30:00,78.75,78.92,78.71,78.82,27284.0,75.9502,76.1142,75.9116,76.0177,27284.0
2024-03-25 13:00:00,78.83,78.84,78.65,78.7,16273.0,76.0274,76.037,75.8538,75.902,16273.0
2024-03-25 13:30:00,78.68,78.71,78.6,78.61,33478.0,75.8827,75.9116,75.8055,75.8152,33478.0
2024-03-25 14:00:00,78.6,78.71,78.6,78.71,17682.0,75.8055,75.9116,75.8055,75.9116,17682.0
2024-03-25 14:30:00,78.71,78.71,78.47,78.54,32148.0,75.9116,75.9116,75.6802,75.7477,32148.0
2024-03-25 15:00:00,78.54,78.54,78.32,78.5,30602.0,75.7477,75.7477,75.5355,75.7091,30602.0
2024-03-25 15:30:00,78.51,78.56,78.16,78.17,157664.0,75.7187,75.767,75.3812,75.3908,157664.0
2024-03-26 09:30:00,78.18,78.37,77.85,78.0,75402.0,75.4005,75.5837,75.0822,75.2269,75402.0
2024-03-26 10:00:00,77.98,78.54,77.89,78.41,34471.0,75.2076,75.7477,75.1208,75.6223,34471.0
2024-03-26 10:30:00,78.41,78.65,78.4,78.46,17374.0,75.6223,75.8538,75.6126,75.6705,17374.0
2024-03-26 11:00:00,78.45,78.49,78.18,78.27,19552.0,75.6609,75.6994,75.4005,75.4873,19552.0
2024-03-26 11:30:00,78.26,78.26,78.13,78.15,21005.0,75.4776,75.4776,75.3522,75.3715,21005.0
2024-03-26 12:00:00,78.14,78.35,78.14,78.34,23085.0,75.3619,75.5644,75.3619,75.5548,23085.0
2024-03-26 12:30:00,78.33,78.4,78.26,78.36,17700.0,75.5451,75.6126,75.4776,75.5741,17700.0
2024-03-26 13:00:00,78.37,78.51,78.37,78.51,15829.0,75.5837,75.7187,75.5837,75.7187,15829.0
2024-03-26 13:30:00,78.51,78.52,78.35,78.49,34038.0,75.7187,75.7284,75.5644,75.6994,34038.0
2024-03-26 14:00:00,78.51,78.54,78.37,78.43,38671.0,75.7187,75.7477,75.5837,75.6416,38671.0
2024-03-26 14:30:00,78.45,78.46,78.32,78.46,106878.0,75.6609,75.6705,75.5355,75.6705,106878.0
2024-03-26 15:00:00,78.45,78.46,78.4,78.44,53851.0,75.6609,75.6705,75.6126,75.6512,53851.0
2024-03-26 15:30:00,78.44,78.45,77.94,77.99,146355.0,75.6512,75.6609,75.169,75.2172,146355.0
2024-03-27 09:30:00,78.77,79.0,78.63,78.71,39089.0,75.9695,76.1913,75.8345,75.9116,39089.0
2024-03-27 10:00:00,78.75,79.15,78.72,79.08,48644.0,75.9502,76.336,75.9213,76.2685,48644.0
2024-03-27 10:30:00,79.1,79.34,78.78,78.95,46334.0,76.2878,76.5192,75.9791,76.1431,46334.0
2024-03-27 11:00:00,78.95,79.29,78.86,79.17,46497.0,76.1431,76.471,76.0563,76.3553,46497.0
2024-03-27 11:30:00,79.17,79.23,79.07,79.17,21618.0,76.3553,76.4131,76.2588,76.3553,21618.0
2024-03-27 12:00:00,79.18,79.26,79.08,79.26,21059.0,76.3649,76.4421,76.2685,76.4421,21059.0
2024-03-27 12:30:00,79.27,79.47,79.27,79.34,24989.0,76.4517,76.6446,76.4517,76.5192,24989.0
2024-03-27 13:00:00,79.35,79.35,79.2,79.24,17843.0,76.5289,76.5289,76.3842,76.4228,17843.0
2024-03-27 13:30:00,79.24,79.3,79.09,79.2,25934.0,76.4228,76.4806,76.2781,76.3842,25934.0
2024-03-27 14:00:00,79.23,79.43,79.12,79.35,24147.0,76.4131,76.606,76.307,76.5289,24147.0
2024-03-27 14:30:00,79.37,79.38,79.19,79.21,30826.0,76.5482,76.5578,76.3746,76.3938,30826.0
2024-03-27 15:00:00,79.24,79.71,79.24,79.7,50544.0,76.4228,76.8761,76.4228,76.8664,50544.0
2024-03-27 15:30:00,79.7,80.17,79.56,80.17,171617.0,76.8664,77.3197,76.7314,77.3197,171617.0
2024-03-28 09:30:00,80.25,80.59,80.06,80.41,33418.0,77.3969,77.7248,77.2136,77.5512,33418.0
2024-03-28 10:00:00,80.5,80.79,80.46,80.64,32550.0,77.638,77.9177,77.5994,77.773,32550.0
2024-03-28 10:30:00,80.64,80.72,80.35,80.4,36579.0,77.773,77.8502,77.4933,77.5415,36579.0
2024-03-28 11:00:00,80.39,80.51,80.34,80.5,34725.0,77.5319,77.6476,77.4837,77.638,34725.0
2024-03-28 11:30:00,80.5,80.52,80.4,80.41,20250.0,77.638,77.6573,77.5415,77.5512,20250.0
2024-03-28 12:00:00,80.41,80.47,80.36,80.4,15571.0,77.5512,77.609,77.503,77.5415,15571.0
2024-03-28 12:30:00,80.37,80.55,80.28,80.5,18959.0,77.5126,77.6862,77.4258,77.638,18959.0
2024-03-28 13:00:00,80.48,80.71,80.46,80.47,37343.0,77.6187,77.8405,77.5994,77.609,37343.0
2024-03-28 13:30:00,80.49,80.5,80.32,80.34,14386.0,77.6283,77.638,77.4644,77.4837,14386.0
2024-03-28 14:00:00,80.35,80.49,80.3,80.36,14657.0,77.4933,77.6283,77.4451,77.503,14657.0
2024-03-28 14:30:00,80.36,80.57,80.08,80.57,69972.0,77.503,77.7055,77.2329,77.7055,69972.0
2024-03-28 15:00:00,80.56,80.63,80.2,80.63,42828.0,77.6958,77.7634,77.3486,77.7634,42828.0
2024-03-28 15:30:00,80.63,80.68,79.97,80.16,194760.0,77.7634,77.8116,77.1268,77.3101,194760.0
2024-04-01 09:30:00,80.21,80.38,79.41,79.81,56665.0,77.3583,77.5222,76.5867,76.9725,56665.0
2024-04-01 10:00:00,79.77,80.1,79.61,79.91,59655.0,76.9339,77.2522,76.7796,77.069,59655.0
2024-04-01 10:30:00,79.92,80.0,79.69,79.91,42232.0,77.0786,77.1558,76.8568,77.069,42232.0
2024-04-01 11:00:00,79.92,80.13,79.9,80.01,46235.0,77.0786,77.2811,77.0593,77.1654,46235.0
2024-04-01 11:30:00,79.98,80.01,79.71,79.75,26865.0,77.1365,77.1654,76.8761,76.9146,26865.0
2024-04-01 12:00:00,79.73,79.76,79.51,79.62,16313.0,76.8954,76.9243,76.6832,76.7893,16313.0
2024-04-01 12:30:00,79.6,79.67,79.47,79.51,23435.0,76.77,76.8375,76.6446,76.6832,23435.0
2024-04-01 13:00:00,79.51,79.53,79.06,79.19,13258.0,76.6832,76.7025,76.2492,76.3746,13258.0
2024-04-01 13:30:00,79.19,79.34,79.15,79.21,14615.0,76.3746,76.5192,76.336,76.3938,14615.0
2024-04-01 14:00:00,79.2,79.35,79.13,79.27,18473.0,76.3842,76.5289,76.3167,76.4517,18473.0
2024-04-01 14:30:00,79.29,79.49,79.23,79.49,81644.0,76.471,76.6639,76.4131,76.6639,81644.0
2024-04-01 15:00:00,79.47,79.51,79.36,79.4,19942.0,76.6446,76.6832,76.5385,76.5771,19942.0
2024-04-01 15:30:00,79.37,79.63,79.25,79.52,86733.0,76.5482,76.7989,76.4324,76.6928,86733.0
2024-04-02 09:30:00,78.86,78.89,78.22,78.22,132971.0,76.0563,76.0852,75.439,75.439,132971.0
2024-04-02 10:00:00,78.27,78.45,78.0,78.03,61018.0,75.4873,75.6609,75.2269,75.2558,61018.0
2024-04-02 10:30:00,78.03,78.33,78.02,78.15,38923.0,75.2558,75.5451,75.2461,75.3715,38923.0
2024-04-02 11:00:00,78.12,78.77,78.12,78.71,61927.0,75.3426,75.9695,75.3426,75.9116,61927.0
2024-04-02 11:30:00,78.71,78.93,78.63,78.64,34380.0,75.9116,76.1238,75.8345,75.8441,34380.0
2024-04-02 12:00:00,78.64,78.81,78.62,78.68,19685.0,75.8441,76.0081,75.8248,75.8827,19685.0
2024-04-02 12:30:00,78.68,78.87,78.65,78.78,25418.0,75.8827,76.0659,75.8538,75.9791,25418.0
2024-04-02 13:00:00,78.77,78.77,78.63,78.7,18405.0,75.9695,75.9695,75.8345,75.902,18405.0
2024-04-02 13:30:00,78.68,78.75,78.54,78.72,24104.0,75.8827,75.9502,75.7477,75.9213,24104.0
2024-04-02 14:00:00,78.72,78.89,78.59,78.87,40584.0,75.9213,76.0852,75.7959,76.0659,40584.0
2024-04-02 14:30:00,78.86,78.88,78.68,78.72,38593.0,76.0563,76.0756,75.8827,75.9213,38593.0
2024-04-02 15:00:00,78.71,78.89,78.7,78.85,49909.0,75.9116,76.0852,75.902,76.0466,49909.0
2024-04-02 15:30:00,78.84,78.9,78.69,78.75,188975.0,76.037,76.0949,75.8923,75.9502,188975.0
2024-04-03 09:30:00,78.5,78.93,78.29,78.88,49593.0,75.7091,76.1238,75.5066,76.0756,49593.0
2024-04-03 10:00:00,78.94,79.39,78.93,79.29,22252.0,76.1334,76.5674,76.1238,76.471,22252.0
2024-04-03 10:30:00,79.32,79.47,79.18,79.21,20590.0,76.4999,76.6446,76.3649,76.3938,20590.0
2024-04-03 11:00:00,79.23,79.32,79.06,79.06,24586.0,76.4131,76.4999,76.2492,76.2492,24586.0
2024-04-03 11:30:00,79.08,79.12,78.88,78.94,20899.0,76.2685,76.307,76.0756,76.1334,20899.0
2024-04-03 12:00:00,78.93,79.19,78.91,79.18,16145.0,76.1238,76.3746,76.1045,76.3649,16145.0
2024-04-03 12:30:00,79.2,79.22,78.9,79.1,17801.0,76.3842,76.4035,76.0949,76.2878,17801.0
2024-04-03 13:00:00,79.09,79.2,79.05,79.14,16651.0,76.2781,76.3842,76.2395,76.3263,16651.0
2024-04-03 13:30:00,79.14,79.17,79.05,79.08,13683.0,76.3263,76.3553,76.2395,76.2685,13683.0
2024-04-03 14:00:00,79.07,79.35,79.05,79.33,22608.0,76.2588,76.5289,76.2395,76.5096,22608.0
2024-04-03 14:30:00,79.33,79.35,79.25,79.29,27527.0,76.5096,76.5289,76.4324,76.471,27527.0
2024-04-03 15:00:00,79.3,79.3,78.9,79.06,43312.0,76.4806,76.4806,76.0949,76.2492,43312.0
2024-04-03 15:30:00,79.07,79.55,79.02,79.21,144371.0,76.2588,76.7218,76.2106,76.3938,144371.0
2024-04-04 09:30:00,80.0,80.38,79.73,80.03,51199.0,77.1558,77.5222,76.8954,77.1847,51199.0
2024-04-04 10:00:00,79.99,80.13,79.74,79.74,24215.0,77.1461,77.2811,76.905,76.905,24215.0
2024-04-04 10:30:00,79.73,79.83,79.7,79.73,11332.0,76.8954,76.9918,76.8664,76.8954,11332.0
2024-04-04 11:00:00,79.7,79.82,79.57,79.82,8803.0,76.8664,76.9822,76.741,76.9822,8803.0
2024-04-04 11:30:00,79.81,79.82,79.58,79.66,13637.0,76.9725,76.9822,76.7507,76.8278,13637.0
2024-04-04 12:00:00,79.63,79.71,79.58,79.59,11065.0,76.7989,76.8761,76.7507,76.7603,11065.0
2024-04-04 12:30:00,79.58,79.58,79.46,79.51,9022.0,76.7507,76.7507,76.635,76.6832,9022.0
2024-04-04 13:00:00,79.48,79.5,79.43,79.46,5949.0,76.6542,76.6735,76.606,76.635,5949.0
2024-04-04 13:30:00,79.45,79.45,79.08,79.08,25688.0,76.6253,76.6253,76.2685,76.2685,25688.0
2024-04-04 14:00:00,79.06,79.07,78.64,78.69,42611.0,76.2492,76.2588,75.8441,75.8923,42611.0
2024-04-04 14:30:00,78.65,78.83,78.47,78.64,34676.0,75.8538,76.0274,75.6802,75.8441,34676.0
2024-04-04 15:00:00,78.59,78.75,78.43,78.45,44577.0,75.7959,75.9502,75.6416,75.6609,44577.0
2024-04-04 15:30:00,78.44,78.92,78.38,78.71,120008.0,75.6512,76.1142,75.5934,75.9116,120008.0
2024-04-05 09:30:00,78.48,78.88,78.48,78.86,29847.0,75.6898,76.0756,75.6898,76.0563,29847.0
2024-04-05 10:00:00,78.79,78.79,78.25,78.31,36822.0,75.9888,75.9888,75.468,75.5258,36822.0
2024-04-05 10:30:00,78.34,78.72,78.28,78.72,23959.0,75.5548,75.9213,75.4969,75.9213,23959.0
2024-04-05 11:00:00,78.69,78.75,78.53,78.75,21368.0,75.8923,75.9502,75.738,75.9502,21368.0
2024-04-05 11:30:00,78.74,79.01,78.63,79.01,23968.0,75.9406,76.201,75.8345,76.201,23968.0
2024-04-05 12:00:00,79.03,79.05,78.86,78.94,15484.0,76.2202,76.2395,76.0563,76.1334,15484.0
2024-04-05 12:30:00,78.93,79.15,78.87,79.15,37523.0,76.1238,76.336,76.0659,76.336,37523.0
2024-04-05 13:00:00,79.13,79.15,78.82,78.85,16935.0,76.3167,76.336,76.0177,76.0466,16935.0
2024-04-05 13:30:00,78.86,78.89,78.47,78.53,26316.0,76.0563,76.0852,75.6802,75.738,26316.0
2024-04-05 14:00:00,78.53,78.97,78.47,78.72,24198.0,75.738,76.1624,75.6802,75.9213,24198.0
2024-04-05 14:30:00,78.73,78.83,78.64,78.8,27105.0,75.9309,76.0274,75.8441,75.9984,27105.0
2024-04-05 15:00:00,78.78,78.83,78.69,78.82,25744.0,75.9791,76.0274,75.8923,76.0177,25744.0
2024-04-05 15:30:00,78.81,78.95,78.6,78.64,138919.0,76.0081,76.1431,75.8055,75.8441,138919.0
2024-04-08 09:30:00,78.75,79.12,78.57,78.75,37488.0,75.9502,76.307,75.7766,75.9502,37488.0
2024-04-08 10:00:00,78.78,78.78,78.37,78.77,27524.0,75.9791,75.9791,75.5837,75.9695,27524.0
2024-04-08 10:30:00,78.73,78.93,78.72,78.8,28811.0,75.9309,76.1238,75.9213,75.9984,28811.0
2024-04-08 11:00:00,78.86,79.05,78.85,78.94,34209.0,76.0563,76.2395,76.0466,76.1334,34209.0
2024-04-08 11:30:00,78.91,78.95,78.75,78.79,21425.0,76.1045,76.1431,75.9502,75.9888,21425.0
2024-04-08 12:00:00,78.77,78.8,78.66,78.8,18587.0,75.9695,75.9984,75.8634,75.9984,18587.0
2024-04-08 12:30:00,78.78,78.91,78.76,78.88,20393.0,75.9791,76.1045,75.9598,76.0756,20393.0
2024-04-08 13:00:00,78.87,78.87,78.74,78.86,16764.0,76.0659,76.0659,75.9406,76.0563,16764.0
2024-04-08 13:30:00,78.88,78.96,78.85,78.93,17786.0,76.0756,76.1527,76.0466,76.1238,17786.0
2024-04-08 14:00:00,78.89,78.89,78.58,78.58,9660.0,76.0852,76.0852,75.7862,75.7862,9660.0
2024-04-08 14:30:00,78.56,78.63,78.52,78.53,7895.0,75.767,75.8345,75.7284,75.738,7895.0
2024-04-08 15:00:00,78.56,78.69,78.5,78.68,12774.0,75.767,75.8923,75.7091,75.8827,12774.0
2024-04-08 15:30:00,78.68,78.78,78.48,78.75,86519.0,75.8827,75.9791,75.6898,75.9502,86519.0
2024-04-09 09:30:00,79.15,79.31,78.45,78.53,32661.0,76.336,76.4903,75.6609,75.738,32661.0
2024-04-09 10:00:00,78.58,79.09,78.52,78.95,22963.0,75.7862,76.2781,75.7284,76.1431,22963.0
2024-04-09 10:30:00,78.84,78.85,78.32,78.48,21179.0,76.037,76.0466,75.5355,75.6898,21179.0
2024-04-09 11:00:00,78.47,78.77,78.43,78.69,16708.0,75.6802,75.9695,75.6416,75.8923,16708.0
2024-04-09 11:30:00,78.71,78.79,78.56,78.72,24587.0,75.9116,75.9888,75.767,75.9213,24587.0
2024-04-09 12:00:00,78.74,78.85,78.7,78.72,20983.0,75.9406,76.0466,75.902,75.9213,20983.0
2024-04-09 12:30:00,78.75,78.91,78.75,78.89,7070.0,75.9502,76.1045,75.9502,76.0852,7070.0
2024-04-09 13:00:00,78.9,78.91,78.75,78.91,20021.0,76.0949,76.1045,75.9502,76.1045,20021.0
2024-04-09 13:30:00,78.92,78.96,78.82,78.87,13111.0,76.1142,76.1527,76.0177,76.0659,13111.0
2024-04-09 14:00:00,78.84,78.84,78.69,78.73,14473.0,76.037,76.037,75.8923,75.9309,14473.0
2024-04-09 14:30:00,78.73,78.84,78.68,78.76,48510.0,75.9309,76.037,75.8827,75.9598,48510.0
2024-04-09 15:00:00,78.73,79.1,78.62,79.1,23230.0,75.9309,76.2878,75.8248,76.2878,23230.0
2024-04-09 15:30:00,79.13,79.24,78.93,79.19,186094.0,76.3167,76.4228,76.1238,76.3746,186094.0
2024-04-10 09:30:00,77.5,77.89,76.59,76.95,78949.0,74.7446,75.1208,73.867,74.2142,78949.0
2024-04-10 10:00:00,76.92,77.06,76.59,76.92,69319.0,74.1853,74.3203,73.867,74.1853,69319.0
2024-04-10 10:30:00,76.92,77.24,76.67,76.71,53301.0,74.1853,74.4939,73.9441,73.9827,53301.0
2024-04-10 11:00:00,76.69,76.79,76.48,76.7,29691.0,73.9634,74.0599,73.7609,73.9731,29691.0
2024-04-10 11:30:00,76.73,76.73,76.0,76.14,45328.0,74.002,74.002,73.298,73.433,45328.0
2024-04-10 12:00:00,76.16,76.16,75.92,76.0,68762.0,73.4523,73.4523,73.2208,73.298,68762.0
2024-04-10 12:30:00,75.98,76.19,75.73,76.06,70796.0,73.2787,73.4812,73.0376,73.3558,70796.0
2024-04-10 13:00:00,76.08,76.21,75.66,75.91,55752.0,73.3751,73.5005,72.9701,73.2112,55752.0
2024-04-10 13:30:00,75.9,75.96,75.46,75.72,50789.0,73.2015,73.2594,72.7772,73.0279,50789.0
2024-04-10 14:00:00,75.81,75.95,75.53,75.55,83930.0,73.1147,73.2497,72.8447,72.864,83930.0
2024-04-10 14:30:00,75.57,75.79,75.54,75.65,42553.0,72.8833,73.0954,72.8543,72.9604,42553.0
2024-04-10 15:00:00,75.65,76.13,75.6,75.94,63814.0,72.9604,73.4233,72.9122,73.2401,63814.0
2024-04-10 15:30:00,75.94,75.96,75.57,75.68,287432.0,73.2401,73.2594,72.8833,72.9893,287432.0
2024-04-11 09:30:00,76.6,76.6,75.75,76.34,49861.0,73.8766,73.8766,73.0569,73.6259,49861.0
2024-04-11 10:00:00,76.33,76.51,76.14,76.17,38563.0,73.6162,73.7898,73.433,73.4619,38563.0
2024-04-11 10:30:00,76.21,76.46,76.08,76.33,21498.0,73.5005,73.7416,73.3751,73.6162,21498.0
2024-04-11 11:00:00,76.33,76.56,76.33,76.49,16934.0,73.6162,73.8381,73.6162,73.7705,16934.0
2024-04-11 11:30:00,76.46,76.66,76.42,76.66,22033.0,73.7416,73.9345,73.703,73.9345,22033.0
2024-04-11 12:00:00,76.61,76.81,76.57,76.71,17319.0,73.8863,74.0792,73.8477,73.9827,17319.0
2024-04-11 12:30:00,76.7,76.82,76.54,76.62,20731.0,73.9731,74.0888,73.8188,73.8959,20731.0
2024-04-11 13:00:00,76.67,77.06,76.54,77.02,33583.0,73.9441,74.3203,73.8188,74.2817,33583.0
2024-04-11 13:30:00,77.05,77.18,76.94,77.18,11590.0,74.3106,74.436,74.2045,74.436,11590.0
2024-04-11 14:00:00,77.18,77.33,77.1,77.15,26462.0,74.436,74.5807,74.3589,74.4071,26462.0
2024-04-11 14:30:00,77.13,77.2,77.06,77.14,12671.0,74.3878,74.4553,74.3203,74.3974,12671.0
2024-04-11 15:00:00,77.13,77.24,76.87,76.94,24159.0,74.3878,74.4939,74.137,74.2045,24159.0
2024-04-11 15:30:00,76.91,77.07,76.6,76.6,150848.0,74.1756,74.3299,73.8766,73.8766,150848.0
2024-04-12 09:30:00,75.95,76.31,75.93,76.17,34848.0,73.2497,73.5969,73.2305,73.4619,34848.0
2024-04-12 10:00:00,76.13,76.13,75.8,76.08,43322.0,73.4233,73.4233,73.1051,73.3751,43322.0
2024-04-12 10:30:00,76.06,76.3,76.06,76.1,12993.0,73.3558,73.5873,73.3558,73.3944,12993.0
2024-04-12 11:00:00,76.07,76.36,76.07,76.36,14301.0,73.3655,73.6452,73.3655,73.6452,14301.0
2024-04-12 11:30:00,76.4,76.55,76.39,76.51,14685.0,73.6837,73.8284,73.6741,73.7898,14685.0
2024-04-12 12:00:00,76.52,76.54,76.11,76.12,22991.0,73.7995,73.8188,73.4041,73.4137,22991.0
2024-04-12 12:30:00,76.08,76.14,75.88,76.1,21606.0,73.3751,73.433,73.1822,73.3944,21606.0
2024-04-12 13:00:00,76.11,76.24,75.99,76.01,33262.0,73.4041,73.5294,73.2883,73.3076,33262.0
2024-04-12 13:30:00,75.94,76.1,75.78,75.87,27050.0,73.2401,73.3944,73.0858,73.1726,27050.0
2024-04-12 14:00:00,75.83,75.88,75.7,75.73,24020.0,73.134,73.1822,73.0086,73.0376,24020.0
2024-04-12 14:30:00,75.72,75.8,75.48,75.64,19997.0,73.0279,73.1051,72.7965,72.9508,19997.0
2024-04-12 15:00:00,75.6,75.64,75.4,75.43,29218.0,72.9122,72.9508,72.7193,72.7482,29218.0
2024-04-12 15:30:00,75.44,76.03,75.4,76.02,158637.0,72.7579,73.3269,72.7193,73.3173,158637.0
2024-04-15 09:30:00,76.68,76.69,76.2,76.35,67975.0,73.9538,73.9634,73.4909,73.6355,67975.0
2024-04-15 10:00:00,76.33,76.38,75.81,75.89,21377.0,73.6162,73.6645,73.1147,73.1919,21377.0
2024-04-15 10:30:00,75.87,76.0,75.54,75.55,50655.0,73.1726,73.298,72.8543,72.864,50655.0
2024-04-15 11:00:00,75.56,75.57,75.35,75.49,26135.0,72.8736,72.8833,72.6711,72.8061,26135.0
2024-04-15 11:30:00,75.51,75.68,75.51,75.59,16168.0,72.8254,72.9893,72.8254,72.9025,16168.0
2024-04-15 12:00:00,75.58,75.62,75.22,75.26,50459.0,72.8929,72.9315,72.5457,72.5843,50459.0
2024-04-15 12:30:00,75.23,75.52,75.2,75.48,50209.0,72.5553,72.835,72.5264,72.7965,50209.0
2024-04-15 13:00:00,75.47,75.49,75.19,75.26,30438.0,72.7868,72.8061,72.5168,72.5843,30438.0
2024-04-15 13:30:00,75.2,75.24,74.73,74.91,24110.0,72.5264,72.565,72.0731,72.2467,24110.0
2024-04-15 14:00:00,74.85,74.85,74.51,74.51,22233.0,72.1889,72.1889,71.8609,71.8609,22233.0
2024-04-15 14:30:00,74.49,74.74,74.39,74.55,22314.0,71.8417,72.0828,71.7452,71.8995,22314.0
2024-04-15 15:00:00,74.57,74.6,74.26,74.48,44378.0,71.9188,71.9477,71.6198,71.832,44378.0
2024-04-15 15:30:00,74.52,74.86,74.47,74.85,121659.0,71.8706,72.1985,71.8224,72.1889,121659.0
2024-04-16 09:30:00,74.69,74.72,73.56,73.68,74776.0,72.0345,72.0635,70.9447,71.0604,74776.0
2024-04-16 10:00:00,73.69,73.96,73.53,73.8,94552.0,71.0701,71.3305,70.9158,71.1762,94552.0
2024-04-16 10:30:00,73.8,74.16,73.65,74.06,48487.0,71.1762,71.5234,71.0315,71.4269,48487.0
2024-04-16 11:00:00,74.05,74.67,74.03,74.62,36478.0,71.4173,72.0153,71.398,71.967,36478.0
2024-04-16 11:30:00,74.62,75.1,74.58,74.95,21748.0,71.967,72.43,71.9285,72.2853,21748.0
2024-04-16 12:00:00,74.94,75.03,74.8,74.85,28538.0,72.2757,72.3625,72.1406,72.1889,28538.0
2024-04-16 12:30:00,74.86,74.92,74.75,74.88,25995.0,72.1985,72.2564,72.0924,72.2178,25995.0
2024-04-16 13:00:00,74.77,74.88,74.6,74.68,12753.0,72.1117,72.2178,71.9477,72.0249,12753.0
2024-04-16 13:30:00,74.61,74.9,74.43,74.68,23140.0,71.9574,72.2371,71.7838,72.0249,23140.0
2024-04-16 14:00:00,74.67,75.14,74.55,74.73,17845.0,72.0153,72.4685,71.8995,72.0731,17845.0
2024-04-16 14:30:00,74.78,75.34,74.74,75.31,34497.0,72.1213,72.6614,72.0828,72.6325,34497.0
2024-04-16 15:00:00,75.36,75.36,75.03,75.12,39667.0,72.6807,72.6807,72.3625,72.4493,39667.0
2024-04-16 15:30:00,75.13,75.13,74.69,74.71,93524.0,72.4589,72.4589,72.0345,72.0538,93524.0
2024-04-17 09:30:00,74.99,75.47,74.69,75.44,41844.0,72.3239,72.7868,72.0345,72.7579,41844.0
2024-04-17 10:00:00,75.39,75.44,75.04,75.06,77493.0,72.7097,72.7579,72.3721,72.3914,77493.0
2024-04-17 10:30:00,75.08,75.12,74.72,74.81,28083.0,72.4107,72.4493,72.0635,72.1503,28083.0
2024-04-17 11:00:00,74.84,75.04,74.6,74.68,16194.0,72.1792,72.3721,71.9477,72.0249,16194.0
2024-04-17 11:30:00,74.67,74.88,74.55,74.76,25610.0,72.0153,72.2178,71.8995,72.1021,25610.0
2024-04-17 12:00:00,74.77,74.77,74.33,74.38,52436.0,72.1117,72.1117,71.6873,71.7356,52436.0
2024-04-17 12:30:00,74.35,74.43,74.19,74.42,18698.0,71.7066,71.7838,71.5523,71.7741,18698.0
2024-04-17 13:00:00,74.38,74.8,74.37,74.75,16097.0,71.7356,72.1406,71.7259,72.0924,16097.0
2024-04-17 13:30:00,74.73,74.89,74.64,74.87,25875.0,72.0731,72.2274,71.9863,72.2081,25875.0
2024-04-17 14:00:00,74.85,75.05,74.83,74.96,16812.0,72.1889,72.3817,72.1696,72.2949,16812.0
2024-04-17 14:30:00,74.96,75.26,74.85,74.88,17292.0,72.2949,72.5843,72.1889,72.2178,17292.0
2024-04-17 15:00:00,74.86,75.08,74.77,75.08,39312.0,72.1985,72.4107,72.1117,72.4107,39312.0
2024-04-17 15:30:00,75.11,75.36,74.98,75.15,265699.0,72.4396,72.6807,72.3142,72.4782,265699.0
2024-04-18 09:30:00,75.47,75.63,74.99,75.06,29631.0,72.7868,72.9411,72.3239,72.3914,29631.0
2024-04-18 10:00:00,75.04,75.12,74.63,75.12,23076.0,72.3721,72.4493,71.9767,72.4493,23076.0
2024-04-18 10:30:00,75.05,75.21,74.97,75.04,17578.0,72.3817,72.5361,72.3046,72.3721,17578.0
2024-04-18 11:00:00,75.03,75.13,74.86,74.92,16885.0,72.3625,72.4589,72.1985,72.2564,16885.0
2024-04-18 11:30:00,74.92,74.93,74.67,74.73,20959.0,72.2564,72.266,72.0153,72.0731,20959.0
2024-04-18 12:00:00,74.72,74.83,74.57,74.77,14118.0,72.0635,72.1696,71.9188,72.1117,14118.0
2024-04-18 12:30:00,74.76,74.87,74.46,74.46,26854.0,72.1021,72.2081,71.8127,71.8127,26854.0
2024-04-18 13:00:00,74.5,74.65,74.43,74.65,20441.0,71.8513,71.996,71.7838,71.996,20441.0
2024-04-18 13:30:00,74.64,74.74,74.45,74.68,89341.0,71.9863,72.0828,71.8031,72.0249,89341.0
2024-04-18 14:00:00,74.69,74.77,74.55,74.65,36224.0,72.0345,72.1117,71.8995,71.996,36224.0
2024-04-18 14:30:00,74.61,74.63,74.45,74.51,24694.0,71.9574,71.9767,71.8031,71.8609,24694.0
2024-04-18 15:00:00,74.53,74.69,74.51,74.55,34479.0,71.8802,72.0345,71.8609,71.8995,34479.0
2024-04-18 15:30:00,74.56,74.7,74.41,74.42,72658.0,71.9092,72.0442,71.7645,71.7741,72658.0
2024-04-19 09:30:00,74.75,75.12,74.58,75.08,73351.0,72.0924,72.4493,71.9285,72.4107,73351.0
2024-04-19 10:00:00,75.04,75.11,74.88,75.11,50873.0,72.3721,72.4396,72.2178,72.4396,50873.0
2024-04-19 10:30:00,75.16,75.26,75.1,75.17,15576.0,72.4878,72.5843,72.43,72.4975,15576.0
2024-04-19 11:00:00,75.17,75.24,74.86,74.94,22401.0,72.4975,72.565,72.1985,72.2757,22401.0
2024-04-19 11:30:00,74.93,74.97,74.73,74.75,32759.0,72.266,72.3046,72.0731,72.0924,32759.0
2024-04-19 12:00:00,74.77,74.8,74.56,74.62,21573.0,72.1117,72.1406,71.9092,71.967,21573.0
2024-04-19 12:30:00,74.61,74.63,74.49,74.53,36153.0,71.9574,71.9767,71.8417,71.8802,36153.0
2024-04-19 13:00:00,74.53,74.92,74.51,74.78,26880.0,71.8802,72.2564,71.8609,72.1213,26880.0
2024-04-19 13:30:00,74.75,75.16,74.74,75.0,24668.0,72.0924,72.4878,72.0828,72.3335,24668.0
2024-04-19 14:00:00,74.96,74.97,74.77,74.85,50085.0,72.2949,72.3046,72.1117,72.1889,50085.0
2024-04-19 14:30:00,74.82,74.92,74.68,74.85,70973.0,72.1599,72.2564,72.0249,72.1889,70973.0
2024-04-19 15:00:00,74.85,75.03,74.72,74.96,51940.0,72.1889,72.3625,72.0635,72.2949,51940.0
2024-04-19 15:30:00,74.95,75.15,74.8,75.1,98495.0,72.2853,72.4782,72.1406,72.43,98495.0
2024-04-22 09:30:00,75.35,75.35,74.75,74.9,34816.0,72.6711,72.6711,72.0924,72.2371,34816.0
2024-04-22 10:00:00,74.91,75.25,74.9,75.0,20093.0,72.2467,72.5746,72.2371,72.3335,20093.0
2024-04-22 10:30:00,74.98,75.21,74.89,75.15,63089.0,72.3142,72.5361,72.2274,72.4782,63089.0
2024-04-22 11:00:00,75.13,75.26,75.05,75.22,20744.0,72.4589,72.5843,72.3817,72.5457,20744.0
2024-04-22 11:30:00,75.24,75.25,75.03,75.18,17501.0,72.565,72.5746,72.3625,72.5071,17501.0
2024-04-22 12:00:00,75.18,75.32,75.18,75.25,10788.0,72.5071,72.6421,72.5071,72.5746,10788.0
2024-04-22 12:30:00,75.23,75.5,75.2,75.49,11416.0,72.5553,72.8157,72.5264,72.8061,11416.0
2024-04-22 13:00:00,75.5,75.79,75.5,75.78,22898.0,72.8157,73.0954,72.8157,73.0858,22898.0
2024-04-22 13:30:00,75.76,75.95,75.71,75.77,25960.0,73.0665,73.2497,73.0183,73.0761,25960.0
2024-04-22 14:00:00,75.72,75.88,75.72,75.77,21792.0,73.0279,73.1822,73.0279,73.0761,21792.0
2024-04-22 14:30:00,75.78,75.79,75.58,75.71,17679.0,73.0858,73.0954,72.8929,73.0183,17679.0
2024-04-22 15:00:00,75.7,75.74,75.57,75.65,28030.0,73.0086,73.0472,72.8833,72.9604,28030.0
2024-04-22 15:30:00,75.64,75.98,75.49,75.86,145907.0,72.9508,73.2787,72.8061,73.1629,145907.0
2024-04-23 09:30:00,76.18,76.3,75.78,75.98,28429.0,73.4716,73.5873,73.0858,73.2787,28429.0
2024-04-23 10:00:00,75.95,76.53,75.85,76.53,15364.0,73.2497,73.8091,73.1533,73.8091,15364.0
2024-04-23 10:30:00,76.52,76.77,76.48,76.75,24127.0,73.7995,74.0406,73.7609,74.0213,24127.0
2024-04-23 11:00:00,76.77,76.82,76.62,76.67,18704.0,74.0406,74.0888,73.8959,73.9441,18704.0
2024-04-23 11:30:00,76.6,76.63,76.39,76.51,20451.0,73.8766,73.9056,73.6741,73.7898,20451.0
2024-04-23 12:00:00,76.51,76.65,76.41,76.59,25655.0,73.7898,73.9249,73.6934,73.867,25655.0
2024-04-23 12:30:00,76.6,76.91,76.6,76.83,20070.0,73.8766,74.1756,73.8766,74.0985,20070.0
2024-04-23 13:00:00,76.83,76.87,76.71,76.81,19050.0,74.0985,74.137,73.9827,74.0792,19050.0
2024-04-23 13:30:00,76.8,76.95,76.79,76.93,13219.0,74.0695,74.2142,74.0599,74.1949,13219.0
2024-04-23 14:00:00,76.91,76.92,76.77,76.78,14107.0,74.1756,74.1853,74.0406,74.0502,14107.0
2024-04-23 14:30:00,76.78,76.85,76.69,76.79,23136.0,74.0502,74.1177,73.9634,74.0599,23136.0
2024-04-23 15:00:00,76.8,76.8,76.4,76.4,32540.0,74.0695,74.0695,73.6837,73.6837,32540.0
2024-04-23 15:30:00,76.37,76.83,76.37,76.6,104113.0,73.6548,74.0985,73.6548,73.8766,104113.0
2024-04-24 09:30:00,76.27,77.13,76.12,76.84,29053.0,73.5584,74.3878,73.4137,74.1081,29053.0
2024-04-24 10:00:00,76.84,77.77,76.71,77.59,53844.0,74.1081,75.005,73.9827,74.8314,53844.0
2024-04-24 10:30:00,77.6,77.69,77.44,77.66,17903.0,74.8411,74.9279,74.6868,74.8989,17903.0
2024-04-24 11:00:00,77.7,77.7,77.38,77.55,16383.0,74.9375,74.9375,74.6289,74.7929,16383.0
2024-04-24 11:30:00,77.59,77.9,77.55,77.75,30788.0,74.8314,75.1304,74.7929,74.9857,30788.0
2024-04-24 12:00:00,77.73,77.8,77.59,77.74,13116.0,74.9665,75.034,74.8314,74.9761,13116.0
2024-04-24 12:30:00,77.72,78.0,77.56,77.97,41838.0,74.9568,75.2269,74.8025,75.1979,41838.0
2024-04-24 13:00:00,77.95,78.17,77.88,78.06,32233.0,75.1786,75.3908,75.1111,75.2847,32233.0
2024-04-24 13:30:00,78.08,78.44,78.07,78.37,58368.0,75.304,75.6512,75.2944,75.5837,58368.0
2024-04-24 14:00:00,78.27,78.46,78.15,78.28,60541.0,75.4873,75.6705,75.3715,75.4969,60541.0
2024-04-24 14:30:00,78.3,78.3,78.13,78.19,23609.0,75.5162,75.5162,75.3522,75.4101,23609.0
2024-04-24 15:00:00,78.18,78.24,78.07,78.11,39665.0,75.4005,75.4583,75.2944,75.3329,39665.0
2024-04-24 15:30:00,78.08,78.36,78.0,78.19,134395.0,75.304,75.5741,75.2269,75.4101,134395.0
2024-04-25 09:30:00,77.54,77.78,76.49,76.64,43540.0,74.7832,75.0147,73.7705,73.9152,43540.0
2024-04-25 10:00:00,76.6,77.04,76.37,76.89,27827.0,73.8766,74.301,73.6548,74.1563,27827.0
2024-04-25 10:30:00,76.89,77.19,76.86,77.16,14026.0,74.1563,74.4457,74.1274,74.4167,14026.0
2024-04-25 11:00:00,77.11,77.27,77.1,77.18,22770.0,74.3685,74.5228,74.3589,74.436,22770.0
2024-04-25 11:30:00,77.17,77.36,77.12,77.35,19440.0,74.4264,74.6096,74.3781,74.6,19440.0
2024-04-25 12:00:00,77.38,77.65,77.36,77.64,9192.0,74.6289,74.8893,74.6096,74.8797,9192.0
2024-04-25 12:30:00,77.62,77.65,77.55,77.65,14764.0,74.8604,74.8893,74.7929,74.8893,14764.0
2024-04-25 13:00:00,77.64,77.7,77.6,77.7,9969.0,74.8797,74.9375,74.8411,74.9375,9969.0
2024-04-25 13:30:00,77.69,77.88,77.68,77.79,14673.0,74.9279,75.1111,74.9182,75.0243,14673.0
2024-04-25 14:00:00,77.77,77.79,77.49,77.49,30954.0,75.005,75.0243,74.735,74.735,30954.0
2024-04-25 14:30:00,77.48,77.69,77.47,77.67,56507.0,74.7253,74.9279,74.7157,74.9086,56507.0
2024-04-25 15:00:00,77.68,77.7,77.5,77.53,52413.0,74.9182,74.9375,74.7446,74.7736,52413.0
2024-04-25 15:30:00,77.53,77.53,77.1,77.29,172135.0,74.7736,74.7736,74.3589,74.5421,172135.0
2024-04-26 09:30:00,77.44,78.03,77.26,78.02,22192.0,74.6868,75.2558,74.5132,75.2461,22192.0
2024-04-26 10:00:00,78.01,78.13,77.83,77.92,14500.0,75.2365,75.3522,75.0629,75.1497,14500.0
2024-04-26 10:30:00,77.85,78.0,77.74,77.77,22280.0,75.0822,75.2269,74.9761,75.005,22280.0
2024-04-26 11:00:00,77.76,77.77,77.46,77.51,21393.0,74.9954,75.005,74.7061,74.7543,21393.0
2024-04-26 11:30:00,77.48,77.62,77.45,77.61,17025.0,74.7253,74.8604,74.6964,74.8507,17025.0
2024-04-26 12:00:00,77.58,77.64,77.49,77.59,14023.0,74.8218,74.8797,74.735,74.8314,14023.0
2024-04-26 12:30:00,77.6,77.75,77.6,77.73,12477.0,74.8411,74.9857,74.8411,74.9665,12477.0
2024-04-26 13:00:00,77.73,77.75,77.56,77.65,24566.0,74.9665,74.9857,74.8025,74.8893,24566.0
2024-04-26 13:30:00,77.6,77.69,77.51,77.56,12923.0,74.8411,74.9279,74.7543,74.8025,12923.0
2024-04-26 14:00:00,77.56,77.6,77.46,77.53,7284.0,74.8025,74.8411,74.7061,74.7736,7284.0
2024-04-26 14:30:00,77.53,77.73,77.48,77.72,25439.0,74.7736,74.9665,74.7253,74.9568,25439.0
2024-04-26 15:00:00,77.69,77.73,77.57,77.69,44147.0,74.9279,74.9665,74.8121,74.9279,44147.0
2024-04-26 15:30:00,77.72,77.73,77.49,77.49,105726.0,74.9568,74.9665,74.735,74.735,105726.0
2024-04-29 09:30:00,78.0,78.26,77.7,77.74,20919.0,75.2269,75.4776,74.9375,74.9761,20919.0
2024-04-29 10:00:00,77.76,78.0,77.62,77.96,15434.0,74.9954,75.2269,74.8604,75.1883,15434.0
2024-04-29 10:30:00,77.99,78.12,77.9,77.97,15825.0,75.2172,75.3426,75.1304,75.1979,15825.0
2024-04-29 11:00:00,77.98,78.03,77.53,77.53,13116.0,75.2076,75.2558,74.7736,74.7736,13116.0
2024-04-29 11:30:00,77.53,77.65,77.38,77.61,20761.0,74.7736,74.8893,74.6289,74.8507,20761.0
2024-04-29 12:00:00,77.59,77.61,77.39,77.58,19689.0,74.8314,74.8507,74.6385,74.8218,19689.0
2024-04-29 12:30:00,77.6,77.68,77.47,77.48,13825.0,74.8411,74.9182,74.7157,74.7253,13825.0
2024-04-29 13:00:00,77.51,77.81,77.5,77.65,13259.0,74.7543,75.0436,74.7446,74.8893,13259.0
2024-04-29 13:30:00,77.66,77.7,77.6,77.65,18039.0,74.8989,74.9375,74.8411,74.8893,18039.0
2024-04-29 14:00:00,77.65,77.78,77.63,77.69,24643.0,74.8893,75.0147,74.87,74.9279,24643.0
2024-04-29 14:30:00,77.68,77.68,77.5,77.63,17799.0,74.9182,74.9182,74.7446,74.87,17799.0
2024-04-29 15:00:00,77.57,77.61,77.23,77.59,35376.0,74.8121,74.8507,74.4842,74.8314,35376.0
2024-04-29 15:30:00,77.59,77.99,77.5,77.98,166364.0,74.8314,75.2172,74.7446,75.2076,166364.0
2024-04-30 09:30:00,77.59,77.72,77.25,77.66,24032.0,74.8314,74.9568,74.5035,74.8989,24032.0
2024-04-30 10:00:00,77.68,78.0,77.62,77.63,21085.0,74.9182,75.2269,74.8604,74.87,21085.0
2024-04-30 10:30:00,77.61,77.76,77.52,77.72,36596.0,74.8507,74.9954,74.7639,74.9568,36596.0
2024-04-30 11:00:00,77.7,77.73,77.28,77.29,11319.0,74.9375,74.9665,74.5325,74.5421,11319.0
2024-04-30 11:30:00,77.31,77.43,77.22,77.4,15224.0,74.5614,74.6771,74.4746,74.6482,15224.0
2024-04-30 12:00:00,77.39,77.6,77.35,77.53,35895.0,74.6385,74.8411,74.6,74.7736,35895.0
2024-04-30 12:30:00,77.54,77.6,77.3,77.54,28895.0,74.7832,74.8411,74.5517,74.7832,28895.0
2024-04-30 13:00:00,77.52,77.86,77.5,77.6,29656.0,74.7639,75.0918,74.7446,74.8411,29656.0
2024-04-30 13:30:00,77.6,77.89,77.6,77.89,27579.0,74.8411,75.1208,74.8411,75.1208,27579.0
2024-04-30 14:00:00,77.97,78.08,77.87,77.9,35505.0,75.1979,75.304,75.1015,75.1304,35505.0
2024-04-30 14:30:00,77.89,77.98,77.69,77.84,39216.0,75.1208,75.2076,74.9279,75.0725,39216.0
2024-04-30 15:00:00,77.86,77.87,77.68,77.8,49182.0,75.0918,75.1015,74.9182,75.034,49182.0
2024-04-30 15:30:00,77.8,77.8,77.47,77.55,361187.0,75.034,75.034,74.7157,74.7929,361187.0
2024-05-01 09:30:00,77.66,77.84,77.48,77.59,61980.0,74.8989,75.0725,74.7253,74.8314,61980.0
2024-05-01 10:00:00,77.59,77.73,77.37,77.57,68644.0,74.8314,74.9665,74.6193,74.8121,68644.0
2024-05-01 10:30:00,77.58,77.76,77.53,77.74,176545.0,74.8218,74.9954,74.7736,74.9761,176545.0
2024-05-01 11:00:00,77.73,77.98,77.59,77.67,50204.0,74.9665,75.2076,74.8314,74.9086,50204.0
2024-05-01 11:30:00,77.62,77.76,77.57,77.75,34742.0,74.8604,74.9954,74.8121,74.9857,34742.0
2024-05-01 12:00:00,77.78,78.09,77.76,77.93,33377.0,75.0147,75.3137,74.9954,75.1593,33377.0
2024-05-01 12:30:00,77.92,77.93,77.76,77.79,64734.0,75.1497,75.1593,74.9954,75.0243,64734.0
2024-05-01 13:00:00,77.77,77.85,77.47,77.67,49848.0,75.005,75.0822,74.7157,74.9086,49848.0
2024-05-01 13:30:00,77.67,77.78,77.64,77.65,39773.0,74.9086,75.0147,74.8797,74.8893,39773.0
2024-05-01 14:00:00,77.66,77.87,77.57,77.85,64945.0,74.8989,75.1015,74.8121,75.0822,64945.0
2024-05-01 14:30:00,77.86,79.28,77.66,79.25,97987.0,75.0918,76.4614,74.8989,76.4324,97987.0
2024-05-01 15:00:00,79.27,79.38,78.65,78.65,136356.0,76.4517,76.5578,75.8538,75.8538,136356.0
2024-05-01 15:30:00,78.68,78.68,78.03,78.09,441694.0,75.8827,75.8827,75.2558,75.3137,441694.0
2024-05-02 09:30:00,78.85,78.93,76.57,76.94,241088.0,76.0466,76.1238,73.8477,74.2045,241088.0
2024-05-02 10:00:00,76.91,76.92,75.87,76.83,133264.0,74.1756,74.1853,73.1726,74.0985,133264.0
2024-05-02 10:30:00,76.89,77.24,76.54,76.77,135829.0,74.1563,74.4939,73.8188,74.0406,135829.0
2024-05-02 11:00:00,76.67,76.88,76.4,76.69,105959.0,73.9441,74.1467,73.6837,73.9634,105959.0
2024-05-02 11:30:00,76.68,76.98,76.5,76.98,35846.0,73.9538,74.2431,73.7802,74.2431,35846.0
2024-05-02 12:00:00,76.95,77.48,76.95,77.15,21941.0,74.2142,74.7253,74.2142,74.4071,21941.0
2024-05-02 12:30:00,77.15,77.21,76.95,77.12,35163.0,74.4071,74.4649,74.2142,74.3781,35163.0
2024-05-02 13:00:00,77.17,77.7,77.15,77.7,25187.0,74.4264,74.9375,74.4071,74.9375,25187.0
2024-05-02 13:30:00,77.74,77.91,77.59,77.83,22171.0,74.9761,75.1401,74.8314,75.0629,22171.0
2024-05-02 14:00:00,77.81,78.16,77.66,78.05,54802.0,75.0436,75.3812,74.8989,75.2751,54802.0
2024-05-02 14:30:00,78.09,78.42,78.05,78.23,79951.0,75.3137,75.6319,75.2751,75.4487,79951.0
2024-05-02 15:00:00,78.24,78.32,77.76,77.79,84608.0,75.4583,75.5355,74.9954,75.0243,84608.0
2024-05-02 15:30:00,77.79,77.86,76.51,76.99,302012.0,75.0243,75.0918,73.7898,74.2528,302012.0
2024-05-03 09:30:00,77.8,78.15,76.85,77.12,74982.0,75.034,75.3715,74.1177,74.3781,74982.0
2024-05-03 10:00:00,77.16,77.19,75.63,75.92,27299.0,74.4167,74.4457,72.9411,73.2208,27299.0
2024-05-03 10:30:00,75.96,76.01,75.29,75.3,78280.0,73.2594,73.3076,72.6132,72.6229,78280.0
2024-05-03 11:00:00,75.34,75.94,75.05,75.64,81435.0,72.6614,73.2401,72.3817,72.9508,81435.0
2024-05-03 11:30:00,75.67,75.73,75.2,75.44,52164.0,72.9797,73.0376,72.5264,72.7579,52164.0
2024-05-03 12:00:00,75.46,75.53,75.26,75.27,35630.0,72.7772,72.8447,72.5843,72.5939,35630.0
2024-05-03 12:30:00,75.28,75.48,75.2,75.24,56572.0,72.6036,72.7965,72.5264,72.565,56572.0
2024-05-03 13:00:00,75.25,75.49,75.23,75.27,34942.0,72.5746,72.8061,72.5553,72.5939,34942.0
2024-05-03 13:30:00,75.24,75.39,75.01,75.02,68210.0,72.565,72.7097,72.3432,72.3528,68210.0
2024-05-03 14:00:00,75.03,75.04,74.8,74.84,63413.0,72.3625,72.3721,72.1406,72.1792,63413.0
2024-05-03 14:30:00,74.86,74.96,74.8,74.85,39462.0,72.1985,72.2949,72.1406,72.1889,39462.0
2024-05-03 15:00:00,74.89,75.13,74.8,75.01,55068.0,72.2274,72.4589,72.1406,72.3432,55068.0
2024-05-03 15:30:00,75.04,75.37,74.98,75.32,171887.0,72.3721,72.6904,72.3142,72.6421,171887.0
2024-05-06 09:30:00,76.12,76.36,75.55,76.31,37390.0,73.4137,73.6452,72.864,73.5969,37390.0
2024-05-06 10:00:00,76.29,76.58,76.16,76.22,18920.0,73.5777,73.8573,73.4523,73.5101,18920.0
2024-05-06 10:30:00,76.23,76.31,75.98,75.98,34049.0,73.5198,73.5969,73.2787,73.2787,34049.0
2024-05-06 11:00:00,76.03,76.05,75.79,75.86,33884.0,73.3269,73.3462,73.0954,73.1629,33884.0
2024-05-06 11:30:00,75.83,76.09,75.82,76.05,21273.0,73.134,73.3848,73.1244,73.3462,21273.0
2024-05-06 12:00:00,76.06,76.1,75.9,75.99,14974.0,73.3558,73.3944,73.2015,73.2883,14974.0
2024-05-06 12:30:00,76.01,76.13,75.98,76.12,34849.0,73.3076,73.4233,73.2787,73.4137,34849.0
2024-05-06 13:00:00,76.12,76.34,76.12,76.31,25334.0,73.4137,73.6259,73.4137,73.5969,25334.0
2024-05-06 13:30:00,76.3,76.34,76.09,76.14,23203.0,73.5873,73.6259,73.3848,73.433,23203.0
2024-05-06 14:00:00,76.12,76.29,76.12,76.23,20087.0,73.4137,73.5777,73.4137,73.5198,20087.0
2024-05-06 14:30:00,76.23,76.4,76.17,76.26,28772.0,73.5198,73.6837,73.4619,73.5487,28772.0
2024-05-06 15:00:00,76.27,76.27,76.13,76.24,31981.0,73.5584,73.5584,73.4233,73.5294,31981.0
2024-05-06 15:30:00,76.23,76.9,76.21,76.78,186705.0,73.5198,74.166,73.5005,74.0502,186705.0
2024-05-07 09:30:00,77.39,77.39,76.91,77.03,36340.0,74.6385,74.6385,74.1756,74.2913,36340.0
2024-05-07 10:00:00,77.13,77.13,76.81,76.9,26564.0,74.3878,74.3878,74.0792,74.166,26564.0
2024-05-07 10:30:00,76.94,77.01,76.69,76.99,24524.0,74.2045,74.2721,73.9634,74.2528,24524.0
2024-05-07 11:00:00,76.96,77.17,76.95,77.15,14014.0,74.2238,74.4264,74.2142,74.4071,14014.0
2024-05-07 11:30:00,77.14,77.44,77.12,77.44,14900.0,74.3974,74.6868,74.3781,74.6868,14900.0
2024-05-07 12:00:00,77.47,77.81,77.44,77.75,22218.0,74.7157,75.0436,74.6868,74.9857,22218.0
2024-05-07 12:30:00,77.78,77.78,77.41,77.54,19538.0,75.0147,75.0147,74.6578,74.7832,19538.0
2024-05-07 13:00:00,77.56,77.59,77.33,77.43,21851.0,74.8025,74.8314,74.5807,74.6771,21851.0
2024-05-07 13:30:00,77.44,77.48,77.26,77.27,22274.0,74.6868,74.7253,74.5132,74.5228,22274.0
2024-05-07 14:00:00,77.25,77.37,77.07,77.18,64833.0,74.5035,74.6193,74.3299,74.436,64833.0
2024-05-07 14:30:00,77.16,77.45,77.04,77.45,26276.0,74.4167,74.6964,74.301,74.6964,26276.0
2024-05-07 15:00:00,77.47,77.59,77.42,77.58,29058.0,74.7157,74.8314,74.6675,74.8218,29058.0
2024-05-07 15:30:00,77.57,77.74,77.55,77.6,141426.0,74.8121,74.9761,74.7929,74.8411,141426.0
2024-05-08 09:30:00,77.09,77.24,76.68,76.85,23608.0,74.3492,74.4939,73.9538,74.1177,23608.0
2024-05-08 10:00:00,76.85,76.93,76.41,76.89,42216.0,74.1177,74.1949,73.6934,74.1563,42216.0
2024-05-08 10:30:00,76.86,76.97,76.78,76.92,18949.0,74.1274,74.2335,74.0502,74.1853,18949.0
2024-05-08 11:00:00,76.92,77.1,76.85,77.0,17700.0,74.1853,74.3589,74.1177,74.2624,17700.0
2024-05-08 11:30:00,77.02,77.12,76.94,77.05,10852.0,74.2817,74.3781,74.2045,74.3106,10852.0
2024-05-08 12:00:00,77.06,77.19,77.06,77.14,11892.0,74.3203,74.4457,74.3203,74.3974,11892.0
2024-05-08 12:30:00,77.14,77.3,77.07,77.13,10479.0,74.3974,74.5517,74.3299,74.3878,10479.0
2024-05-08 13:00:00,77.15,77.31,77.1,77.28,26867.0,74.4071,74.5614,74.3589,74.5325,26867.0
2024-05-08 13:30:00,77.28,77.49,77.26,77.49,32174.0,74.5325,74.735,74.5132,74.735,32174.0
2024-05-08 14:00:00,77.48,77.63,77.47,77.57,23886.0,74.7253,74.87,74.7157,74.8121,23886.0
2024-05-08 14:30:00,77.57,77.71,77.48,77.67,54334.0,74.8121,74.9472,74.7253,74.9086,54334.0
2024-05-08 15:00:00,77.68,77.86,77.64,77.86,35895.0,74.9182,75.0918,74.8797,75.0918,35895.0
2024-05-08 15:30:00,77.85,78.26,77.84,78.07,147135.0,75.0822,75.4776,75.0725,75.2944,147135.0
2024-05-09 09:30:00,78.37,78.46,77.93,78.35,29129.0,75.5837,75.6705,75.1593,75.5644,29129.0
2024-05-09 10:00:00,78.37,78.46,78.08,78.16,26435.0,75.5837,75.6705,75.304,75.3812,26435.0
2024-05-09 10:30:00,78.11,78.25,78.02,78.19,23432.0,75.3329,75.468,75.2461,75.4101,23432.0
2024-05-09 11:00:00,78.17,78.46,78.15,78.38,20457.0,75.3908,75.6705,75.3715,75.5934,20457.0
2024-05-09 11:30:00,78.41,78.48,78.28,78.45,27508.0,75.6223,75.6898,75.4969,75.6609,27508.0
2024-05-09 12:00:00,78.45,78.77,78.42,78.74,20687.0,75.6609,75.9695,75.6319,75.9406,20687.0
2024-05-09 12:30:00,78.74,78.93,78.71,78.92,20642.0,75.9406,76.1238,75.9116,76.1142,20642.0
2024-05-09 13:00:00,78.9,79.0,78.6,78.66,21314.0,76.0949,76.1913,75.8055,75.8634,21314.0
2024-05-09 13:30:00,78.67,78.77,78.62,78.73,20253.0,75.873,75.9695,75.8248,75.9309,20253.0
2024-05-09 14:00:00,78.71,78.9,78.67,78.9,27766.0,75.9116,76.0949,75.873,76.0949,27766.0
2024-05-09 14:30:00,78.94,79.13,78.89,78.99,33591.0,76.1334,76.3167,76.0852,76.1817,33591.0
2024-05-09 15:00:00,79.01,79.24,79.01,79.22,57818.0,76.201,76.4228,76.201,76.4035,57818.0
2024-05-09 15:30:00,79.2,79.61,79.16,79.6,236161.0,76.3842,76.7796,76.3456,76.77,236161.0
2024-05-10 09:30:00,79.7,79.87,79.61,79.73,25783.0,76.8664,77.0304,76.7796,76.8954,25783.0
2024-05-10 10:00:00,79.69,79.98,79.48,79.75,41502.0,76.8568,77.1365,76.6542,76.9146,41502.0
2024-05-10 10:30:00,79.75,80.17,79.7,79.77,45494.0,76.9146,77.3197,76.8664,76.9339,45494.0
2024-05-10 11:00:00,79.76,79.95,79.73,79.75,26402.0,76.9243,77.1075,76.8954,76.9146,26402.0
2024-05-10 11:30:00,79.75,79.9,79.67,79.82,42672.0,76.9146,77.0593,76.8375,76.9822,42672.0
2024-05-10 12:00:00,79.86,79.86,79.7,79.7,22123.0,77.0207,77.0207,76.8664,76.8664,22123.0
2024-05-10 12:30:00,79.72,79.76,79.56,79.7,19536.0,76.8857,76.9243,76.7314,76.8664,19536.0
2024-05-10 13:00:00,79.71,79.72,79.52,79.6,12768.0,76.8761,76.8857,76.6928,76.77,12768.0
2024-05-10 13:30:00,79.61,79.79,79.55,79.7,112296.0,76.7796,76.9532,76.7218,76.8664,112296.0
2024-05-10 14:00:00,79.7,79.73,79.53,79.67,57406.0,76.8664,76.8954,76.7025,76.8375,57406.0
2024-05-10 14:30:00,79.67,79.76,79.62,79.64,44812.0,76.8375,76.9243,76.7893,76.8086,44812.0
2024-05-10 15:00:00,79.64,79.84,79.62,79.71,21216.0,76.8086,77.0014,76.7893,76.8761,21216.0
2024-05-10 15:30:00,79.73,80.04,79.7,79.77,102385.0,76.8954,77.1943,76.8664,76.9339,102385.0
2024-05-13 09:30:00,80.28,80.3,79.91,79.97,25322.0,77.4258,77.4451,77.069,77.1268,25322.0
2024-05-13 10:00:00,80.01,80.01,79.78,79.78,14505.0,77.1654,77.1654,76.9436,76.9436,14505.0
2024-05-13 10:30:00,79.78,79.79,79.33,79.37,17793.0,76.9436,76.9532,76.5096,76.5482,17793.0
2024-05-13 11:00:00,79.38,79.56,79.23,79.51,13315.0,76.5578,76.7314,76.4131,76.6832,13315.0
2024-05-13 11:30:00,79.5,79.52,79.3,79.42,11343.0,76.6735,76.6928,76.4806,76.5964,11343.0
2024-05-13 12:00:00,79.41,79.52,79.38,79.46,9341.0,76.5867,76.6928,76.5578,76.635,9341.0
2024-05-13 12:30:00,79.45,79.51,79.32,79.44,30934.0,76.6253,76.6832,76.4999,76.6157,30934.0
2024-05-13 13:00:00,79.42,79.46,79.3,79.39,12432.0,76.5964,76.635,76.4806,76.5674,12432.0
2024-05-13 13:30:00,79.39,79.39,79.14,79.21,11147.0,76.5674,76.5674,76.3263,76.3938,11147.0
2024-05-13 14:00:00,79.23,79.28,79.11,79.24,19754.0,76.4131,76.4614,76.2974,76.4228,19754.0
2024-05-13 14:30:00,79.25,79.33,78.94,78.97,18598.0,76.4324,76.5096,76.1334,76.1624,18598.0
2024-05-13 15:00:00,78.97,79.02,78.54,78.6,53470.0,76.1624,76.2106,75.7477,75.8055,53470.0
2024-05-13 15:30:00,78.6,78.69,78.35,78.41,192677.0,75.8055,75.8923,75.5644,75.6223,192677.0
2024-05-14 09:30:00,78.56,79.05,78.56,78.68,63529.0,75.767,76.2395,75.767,75.8827,63529.0
2024-05-14 10:00:00,78.63,79.16,78.61,79.04,67255.0,75.8345,76.3456,75.8152,76.2299,67255.0
2024-05-14 10:30:00,79.01,79.03,78.71,78.72,27610.0,76.201,76.2202,75.9116,75.9213,27610.0
2024-05-14 11:00:00,78.72,78.76,78.66,78.68,20391.0,75.9213,75.9598,75.8634,75.8827,20391.0
2024-05-14 11:30:00,78.71,78.96,78.68,78.88,147050.0,75.9116,76.1527,75.8827,76.0756,147050.0
2024-05-14 12:00:00,78.88,79.27,78.88,79.11,19476.0,76.0756,76.4517,76.0756,76.2974,19476.0
2024-05-14 12:30:00,79.08,79.2,79.02,79.14,29293.0,76.2685,76.3842,76.2106,76.3263,29293.0
2024-05-14 13:00:00,79.11,79.14,79.05,79.14,23021.0,76.2974,76.3263,76.2395,76.3263,23021.0
2024-05-14 13:30:00,79.15,79.35,79.09,79.25,31976.0,76.336,76.5289,76.2781,76.4324,31976.0
2024-05-14 14:00:00,79.26,79.49,79.16,79.48,64901.0,76.4421,76.6639,76.3456,76.6542,64901.0
2024-05-14 14:30:00,79.48,80.06,79.47,80.06,100603.0,76.6542,77.2136,76.6446,77.2136,100603.0
2024-05-14 15:00:00,80.05,80.63,80.04,80.51,100817.0,77.204,77.7634,77.1943,77.6476,100817.0
2024-05-14 15:30:00,80.5,80.76,80.3,80.49,240357.0,77.638,77.8887,77.4451,77.6283,240357.0
2024-05-15 09:30:00,81.54,82.31,81.27,81.65,106981.0,78.641,79.3836,78.3806,78.7471,106981.0
2024-05-15 10:00:00,81.65,81.86,81.39,81.55,20836.0,78.7471,78.9496,78.4963,78.6506,20836.0
2024-05-15 10:30:00,81.53,81.83,81.49,81.71,23400.0,78.6314,78.9207,78.5928,78.805,23400.0
2024-05-15 11:00:00,81.71,81.95,81.68,81.91,23461.0,78.805,79.0364,78.776,78.9978,23461.0
2024-05-15 11:30:00,81.94,82.09,81.92,82.05,18757.0,79.0268,79.1714,79.0075,79.1329,18757.0
2024-05-15 12:00:00,82.03,82.11,81.87,81.89,17413.0,79.1136,79.1907,78.9593,78.9786,17413.0
2024-05-15 12:30:00,81.96,81.97,81.71,81.89,13864.0,79.0461,79.0557,78.805,78.9786,13864.0
2024-05-15 13:00:00,81.82,81.91,81.77,81.88,21627.0,78.911,78.9978,78.8628,78.9689,21627.0
2024-05-15 13:30:00,81.89,81.92,81.8,81.91,18778.0,78.9786,79.0075,78.8918,78.9978,18778.0
2024-05-15 14:00:00,81.91,82.1,81.83,82.04,22672.0,78.9978,79.1811,78.9207,79.1232,22672.0
2024-05-15 14:30:00,82.09,82.28,82.04,82.25,25668.0,79.1714,79.3547,79.1232,79.3258,25668.0
2024-05-15 15:00:00,82.23,82.38,82.16,82.29,31779.0,79.3065,79.4511,79.239,79.3643,31779.0
2024-05-15 15:30:00,82.28,82.49,82.25,82.34,141765.0,79.3547,79.5572,79.3258,79.4126,141765.0
2024-05-16 09:30:00,82.22,82.92,82.05,82.87,121902.0,79.2968,79.9719,79.1329,79.9237,121902.0
2024-05-16 10:00:00,82.9,83.0,82.62,82.9,117957.0,79.9527,80.0491,79.6826,79.9527,117957.0
2024-05-16 10:30:00,82.84,82.88,82.52,82.56,54240.0,79.8948,79.9334,79.5862,79.6247,54240.0
2024-05-16 11:00:00,82.56,82.69,82.47,82.65,33876.0,79.6247,79.7501,79.5379,79.7115,33876.0
2024-05-16 11:30:00,82.64,82.64,82.15,82.15,31053.0,79.7019,79.7019,79.2293,79.2293,31053.0
2024-05-16 12:00:00,82.12,82.4,82.03,82.29,54199.0,79.2004,79.4704,79.1136,79.3643,54199.0
2024-05-16 12:30:00,82.29,82.55,82.16,82.48,47115.0,79.3643,79.6151,79.239,79.5476,47115.0
2024-05-16 13:00:00,82.47,82.54,82.06,82.06,28928.0,79.5379,79.6054,79.1425,79.1425,28928.0
2024-05-16 13:30:00,82.07,82.38,82.07,82.34,27345.0,79.1522,79.4511,79.1522,79.4126,27345.0
2024-05-16 14:00:00,82.32,82.5,82.25,82.45,38409.0,79.3933,79.5669,79.3258,79.5186,38409.0
2024-05-16 14:30:00,82.47,82.59,82.44,82.59,62797.0,79.5379,79.6537,79.509,79.6537,62797.0
2024-05-16 15:00:00,82.59,82.77,82.49,82.77,58651.0,79.6537,79.8273,79.5572,79.8273,58651.0
2024-05-16 15:30:00,82.77,82.79,82.0,82.0,169061.0,79.8273,79.8466,79.0846,79.0846,169061.0
2024-05-17 09:30:00,82.48,82.48,82.01,82.34,54875.0,79.5476,79.5476,79.0943,79.4126,54875.0
2024-05-17 10:00:00,82.38,82.39,81.97,82.08,31715.0,79.4511,79.4608,79.0557,79.1618,31715.0
2024-05-17 10:30:00,82.12,82.33,82.1,82.22,21347.0,79.2004,79.4029,79.1811,79.2968,21347.0
2024-05-17 11:00:00,82.22,82.22,81.95,82.08,29518.0,79.2968,79.2968,79.0364,79.1618,29518.0
2024-05-17 11:30:00,82.05,82.17,81.96,82.15,16927.0,79.1329,79.2486,79.0461,79.2293,16927.0
2024-05-17 12:00:00,82.15,82.18,82.01,82.01,19621.0,79.2293,79.2582,79.0943,79.0943,19621.0
2024-05-17 12:30:00,82.04,82.05,81.72,81.8,18589.0,79.1232,79.1329,78.8146,78.8918,18589.0
2024-05-17 13:00:00,81.8,81.85,81.65,81.74,17031.0,78.8918,78.94,78.7471,78.8339,17031.0
2024-05-17 13:30:00,81.76,81.95,81.73,81.88,21978.0,78.8532,79.0364,78.8242,78.9689,21978.0
2024-05-17 14:00:00,81.84,81.85,81.49,81.62,18756.0,78.9303,78.94,78.5928,78.7182,18756.0
2024-05-17 14:30:00,81.64,81.66,81.38,81.47,30448.0,78.7374,78.7567,78.4867,78.5735,30448.0
2024-05-17 15:00:00,81.46,81.65,81.39,81.5,33051.0,78.5638,78.7471,78.4963,78.6024,33051.0
2024-05-17 15:30:00,81.5,81.84,81.28,81.8,189194.0,78.6024,78.9303,78.3902,78.8918,189194.0
2024-05-20 09:30:00,81.91,82.28,81.54,82.01,48837.0,78.9978,79.3547,78.641,79.0943,48837.0
2024-05-20 10:00:00,82.0,82.07,81.82,81.82,18234.0,79.0846,79.1522,78.911,78.911,18234.0
2024-05-20 10:30:00,81.88,82.06,81.71,81.96,21728.0,78.9689,79.1425,78.805,79.0461,21728.0
2024-05-20 11:00:00,81.95,82.23,81.91,82.14,14851.0,79.0364,79.3065,78.9978,79.2197,14851.0
2024-05-20 11:30:00,82.13,82.34,82.1,82.22,17520.0,79.21,79.4126,79.1811,79.2968,17520.0
2024-05-20 12:00:00,82.2,82.25,82.14,82.22,13527.0,79.2775,79.3258,79.2197,79.2968,13527.0
2024-05-20 12:30:00,82.22,82.22,81.98,82.03,10000.0,79.2968,79.2968,79.0654,79.1136,10000.0
2024-05-20 13:00:00,82.02,82.03,81.9,81.93,11310.0,79.1039,79.1136,78.9882,79.0171,11310.0
2024-05-20 13:30:00,81.87,82.03,81.84,81.89,11339.0,78.9593,79.1136,78.9303,78.9786,11339.0
2024-05-20 14:00:00,81.88,81.99,81.74,81.98,12654.0,78.9689,79.075,78.8339,79.0654,12654.0
2024-05-20 14:30:00,81.97,81.98,81.85,81.87,13135.0,79.0557,79.0654,78.94,78.9593,13135.0
2024-05-20 15:00:00,81.85,82.13,81.82,82.13,27897.0,78.94,79.21,78.911,79.21,27897.0
2024-05-20 15:30:00,82.13,82.13,81.83,82.11,118961.0,79.21,79.21,78.9207,79.1907,118961.0
2024-05-21 09:30:00,81.81,82.2,81.38,82.07,69285.0,78.9014,79.2775,78.4867,79.1522,69285.0
2024-05-21 10:00:00,82.08,82.52,82.08,82.32,18768.0,79.1618,79.5862,79.1618,79.3933,18768.0
2024-05-21 10:30:00,82.22,82.32,82.14,82.29,29217.0,79.2968,79.3933,79.2197,79.3643,29217.0
2024-05-21 11:00:00,82.3,82.42,82.09,82.37,14919.0,79.374,79.4897,79.1714,79.4415,14919.0
2024-05-21 11:30:00,82.34,82.4,82.11,82.23,15086.0,79.4126,79.4704,79.1907,79.3065,15086.0
2024-05-21 12:00:00,82.24,82.3,82.2,82.25,10393.0,79.3161,79.374,79.2775,79.3258,10393.0
2024-05-21 12:30:00,82.29,82.42,82.18,82.27,23887.0,79.3643,79.4897,79.2582,79.345,23887.0
2024-05-21 13:00:00,82.27,82.55,82.25,82.4,23438.0,79.345,79.6151,79.3258,79.4704,23438.0
2024-05-21 13:30:00,82.43,82.72,82.37,82.68,30440.0,79.4994,79.7791,79.4415,79.7405,30440.0
2024-05-21 14:00:00,82.7,82.78,82.63,82.71,16388.0,79.7598,79.8369,79.6922,79.7694,16388.0
2024-05-21 14:30:00,82.72,82.75,82.52,82.73,23275.0,79.7791,79.808,79.5862,79.7887,23275.0
2024-05-21 15:00:00,82.75,82.8,82.57,82.71,48832.0,79.808,79.8562,79.6344,79.7694,48832.0
2024-05-21 15:30:00,82.71,82.94,82.67,82.84,116428.0,79.7694,79.9912,79.7308,79.8948,116428.0
2024-05-22 09:30:00,82.69,82.69,81.64,81.77,43823.0,79.7501,79.7501,78.7374,78.8628,43823.0
2024-05-22 10:00:00,81.82,81.83,81.12,81.39,40067.0,78.911,78.9207,78.2359,78.4963,40067.0
2024-05-22 10:30:00,81.39,81.41,81.0,81.31,42628.0,78.4963,78.5156,78.1202,78.4192,42628.0
2024-05-22 11:00:00,81.3,81.41,81.05,81.07,19685.0,78.4095,78.5156,78.1684,78.1877,19685.0
2024-05-22 11:30:00,81.09,81.42,81.03,81.35,22241.0,78.207,78.5253,78.1491,78.4578,22241.0
2024-05-22 12:00:00,81.37,81.44,81.32,81.37,20452.0,78.477,78.5446,78.4288,78.477,20452.0
2024-05-22 12:30:00,81.35,81.39,81.22,81.34,18031.0,78.4578,78.4963,78.3324,78.4481,18031.0
2024-05-22 13:00:00,81.3,81.58,81.29,81.3,72395.0,78.4095,78.6796,78.3999,78.4095,72395.0
2024-05-22 13:30:00,81.27,81.29,81.11,81.23,13391.0,78.3806,78.3999,78.2263,78.342,13391.0
2024-05-22 14:00:00,81.2,81.26,80.4,80.4,34650.0,78.3131,78.371,77.5415,77.5415,34650.0
2024-05-22 14:30:00,80.43,80.71,80.41,80.63,34907.0,77.5705,77.8405,77.5512,77.7634,34907.0
2024-05-22 15:00:00,80.58,80.8,80.57,80.75,46381.0,77.7151,77.9273,77.7055,77.8791,46381.0
2024-05-22 15:30:00,80.76,81.06,80.56,80.97,221561.0,77.8887,78.1781,77.6958,78.0913,221561.0
2024-05-23 09:30:00,81.15,81.15,80.4,80.64,60124.0,78.2649,78.2649,77.5415,77.773,60124.0
2024-05-23 10:00:00,80.64,80.64,80.06,80.28,22248.0,77.773,77.773,77.2136,77.4258,22248.0
2024-05-23 10:30:00,80.27,80.31,79.37,79.37,41297.0,77.4162,77.4547,76.5482,76.5482,41297.0
2024-05-23 11:00:00,79.38,80.01,79.37,79.85,38710.0,76.5578,77.1654,76.5482,77.0111,38710.0
2024-05-23 11:30:00,79.89,80.36,79.85,80.18,36003.0,77.0497,77.503,77.0111,77.3294,36003.0
2024-05-23 12:00:00,80.18,80.34,79.89,80.15,25185.0,77.3294,77.4837,77.0497,77.3004,25185.0
2024-05-23 12:30:00,80.16,80.28,80.11,80.14,26897.0,77.3101,77.4258,77.2618,77.2908,26897.0
2024-05-23 13:00:00,80.14,80.18,79.89,79.95,23306.0,77.2908,77.3294,77.0497,77.1075,23306.0
2024-05-23 13:30:00,79.93,79.95,79.58,79.7,31200.0,77.0882,77.1075,76.7507,76.8664,31200.0
2024-05-23 14:00:00,79.7,79.84,79.6,79.73,38081.0,76.8664,77.0014,76.77,76.8954,38081.0
2024-05-23 14:30:00,79.72,79.87,79.5,79.56,29972.0,76.8857,77.0304,76.6735,76.7314,29972.0
2024-05-23 15:00:00,79.56,79.78,79.41,79.42,56440.0,76.7314,76.9436,76.5867,76.5964,56440.0
2024-05-23 15:30:00,79.44,79.47,79.14,79.28,175934.0,76.6157,76.6446,76.3263,76.4614,175934.0
2024-05-24 09:30:00,79.57,79.76,79.32,79.51,26413.0,76.741,76.9243,76.4999,76.6832,26413.0
2024-05-24 10:00:00,79.54,79.96,79.54,79.96,10154.0,76.7121,77.1172,76.7121,77.1172,10154.0
2024-05-24 10:30:00,79.92,80.0,79.74,79.99,26839.0,77.0786,77.1558,76.905,77.1461,26839.0
2024-05-24 11:00:00,79.99,80.2,79.95,80.13,11369.0,77.1461,77.3486,77.1075,77.2811,11369.0
2024-05-24 11:30:00,80.15,80.2,79.73,79.97,25451.0,77.3004,77.3486,76.8954,77.1268,25451.0
2024-05-24 12:00:00,79.95,80.07,79.91,79.94,14212.0,77.1075,77.2233,77.069,77.0979,14212.0
2024-05-24 12:30:00,79.97,80.01,79.84,79.84,13844.0,77.1268,77.1654,77.0014,77.0014,13844.0
2024-05-24 13:00:00,79.84,80.01,79.77,79.95,12728.0,77.0014,77.1654,76.9339,77.1075,12728.0
2024-05-24 13:30:00,79.95,79.97,79.79,79.86,12226.0,77.1075,77.1268,76.9532,77.0207,12226.0
2024-05-24 14:00:00,79.82,79.96,79.8,79.88,17924.0,76.9822,77.1172,76.9629,77.04,17924.0
2024-05-24 14:30:00,79.87,80.17,79.86,80.08,23653.0,77.0304,77.3197,77.0207,77.2329,23653.0
2024-05-24 15:00:00,80.09,80.16,79.99,80.16,22836.0,77.2426,77.3101,77.1461,77.3101,22836.0
2024-05-24 15:30:00,80.19,80.42,80.16,80.22,91727.0,77.339,77.5608,77.3101,77.3679,91727.0
2024-05-28 09:30:00,80.96,81.08,80.45,80.54,83884.0,78.0816,78.1974,77.5898,77.6766,83884.0
2024-05-28 10:00:00,80.51,80.64,80.32,80.32,37684.0,77.6476,77.773,77.4644,77.4644,37684.0
2024-05-28 10:30:00,80.34,80.42,80.17,80.29,22930.0,77.4837,77.5608,77.3197,77.4354,22930.0
2024-05-28 11:00:00,80.28,80.38,80.13,80.33,10867.0,77.4258,77.5222,77.2811,77.474,10867.0
2024-05-28 11:30:00,80.32,80.36,80.25,80.31,16687.0,77.4644,77.503,77.3969,77.4547,16687.0
2024-05-28 12:00:00,80.31,80.38,80.19,80.27,14855.0,77.4547,77.5222,77.339,77.4162,14855.0
2024-05-28 12:30:00,80.24,80.33,80.2,80.22,16989.0,77.3872,77.474,77.3486,77.3679,16989.0
2024-05-28 13:00:00,80.22,80.22,80.03,80.06,12734.0,77.3679,77.3679,77.1847,77.2136,12734.0
2024-05-28 13:30:00,80.06,80.12,79.85,79.87,23544.0,77.2136,77.2715,77.0111,77.0304,23544.0
2024-05-28 14:00:00,79.86,79.97,79.61,79.65,49292.0,77.0207,77.1268,76.7796,76.8182,49292.0
2024-05-28 14:30:00,79.62,79.82,79.56,79.77,27071.0,76.7893,76.9822,76.7314,76.9339,27071.0
2024-05-28 15:00:00,79.75,79.84,79.64,79.7,45753.0,76.9146,77.0014,76.8086,76.8664,45753.0
2024-05-28 15:30:00,79.69,79.72,79.42,79.51,156121.0,76.8568,76.8857,76.5964,76.6832,156121.0
2024-05-29 09:30:00,78.67,78.93,78.46,78.76,44086.0,75.873,76.1238,75.6705,75.9598,44086.0
2024-05-29 10:00:00,78.79,78.86,78.61,78.63,19271.0,75.9888,76.0563,75.8152,75.8345,19271.0
2024-05-29 10:30:00,78.64,78.82,78.6,78.75,10539.0,75.8441,76.0177,75.8055,75.9502,10539.0
2024-05-29 11:00:00,78.74,78.74,78.41,78.47,20890.0,75.9406,75.9406,75.6223,75.6802,20890.0
2024-05-29 11:30:00,78.46,78.48,78.31,78.38,48973.0,75.6705,75.6898,75.5258,75.5934,48973.0
2024-05-29 12:00:00,78.35,78.44,78.12,78.35,25166.0,75.5644,75.6512,75.3426,75.5644,25166.0
2024-05-29 12:30:00,78.37,78.37,78.26,78.31,13611.0,75.5837,75.5837,75.4776,75.5258,13611.0
2024-05-29 13:00:00,78.34,78.34,78.06,78.2,20259.0,75.5548,75.5548,75.2847,75.4197,20259.0
2024-05-29 13:30:00,78.2,78.3,78.07,78.28,24735.0,75.4197,75.5162,75.2944,75.4969,24735.0
2024-05-29 14:00:00,78.28,78.34,78.2,78.2,42754.0,75.4969,75.5548,75.4197,75.4197,42754.0
2024-05-29 14:30:00,78.2,78.51,78.19,78.3,36626.0,75.4197,75.7187,75.4101,75.5162,36626.0
2024-05-29 15:00:00,78.3,78.41,78.24,78.36,52986.0,75.5162,75.6223,75.4583,75.5741,52986.0
2024-05-29 15:30:00,78.35,78.51,78.26,78.44,148595.0,75.5644,75.7187,75.4776,75.6512,148595.0
2024-05-30 09:30:00,78.76,79.26,78.57,79.01,34120.0,75.9598,76.4421,75.7766,76.201,34120.0
2024-05-30 10:00:00,79.02,79.31,78.99,79.0,33980.0,76.2106,76.4903,76.1817,76.1913,33980.0
2024-05-30 10:30:00,79.02,79.36,79.01,79.19,16767.0,76.2106,76.5385,76.201,76.3746,16767.0
2024-05-30 11:00:00,79.19,79.57,79.19,79.5,60572.0,76.3746,76.741,76.3746,76.6735,60572.0
2024-05-30 11:30:00,79.5,79.58,79.35,79.47,12584.0,76.6735,76.7507,76.5289,76.6446,12584.0
2024-05-30 12:00:00,79.47,80.1,79.47,79.99,39877.0,76.6446,77.2522,76.6446,77.1461,39877.0
2024-05-30 12:30:00,79.96,80.28,79.92,80.28,15311.0,77.1172,77.4258,77.0786,77.4258,15311.0
2024-05-30 13:00:00,80.27,80.29,80.0,80.13,58551.0,77.4162,77.4354,77.1558,77.2811,58551.0
2024-05-30 13:30:00,80.12,80.22,79.84,79.84,23908.0,77.2715,77.3679,77.0014,77.0014,23908.0
2024-05-30 14:00:00,79.83,79.86,79.68,79.79,23576.0,76.9918,77.0207,76.8471,76.9532,23576.0
2024-05-30 14:30:00,79.81,79.96,79.8,79.92,19497.0,76.9725,77.1172,76.9629,77.0786,19497.0
2024-05-30 15:00:00,79.92,79.93,79.68,79.81,48885.0,77.0786,77.0882,76.8471,76.9725,48885.0
2024-05-30 15:30:00,79.83,79.87,79.53,79.64,119492.0,76.9918,77.0304,76.7025,76.8086,119492.0
2024-05-31 09:30:00,80.01,80.43,79.37,80.19,75858.0,77.1654,77.5705,76.5482,77.339,75858.0
2024-05-31 10:00:00,80.25,80.38,80.09,80.25,9809.0,77.3969,77.5222,77.2426,77.3969,9809.0
2024-05-31 10:30:00,80.22,80.55,80.21,80.4,34583.0,77.3679,77.6862,77.3583,77.5415,34583.0
2024-05-31 11:00:00,80.4,80.7,80.23,80.53,24710.0,77.5415,77.8309,77.3776,77.6669,24710.0
2024-05-31 11:30:00,80.52,80.54,80.35,80.45,13121.0,77.6573,77.6766,77.4933,77.5898,13121.0
2024-05-31 12:00:00,80.44,80.44,79.86,79.9,42205.0,77.5801,77.5801,77.0207,77.0593,42205.0
2024-05-31 12:30:00,79.9,80.04,79.85,80.02,13372.0,77.0593,77.1943,77.0111,77.175,13372.0
2024-05-31 13:00:00,80.05,80.27,80.04,80.25,11399.0,77.204,77.4162,77.1943,77.3969,11399.0
2024-05-31 13:30:00,80.27,80.28,80.12,80.21,14148.0,77.4162,77.4258,77.2715,77.3583,14148.0
2024-05-31 14:00:00,80.23,80.35,80.14,80.29,20095.0,77.3776,77.4933,77.2908,77.4354,20095.0
2024-05-31 14:30:00,80.32,80.49,80.29,80.41,22208.0,77.4644,77.6283,77.4354,77.5512,22208.0
2024-05-31 15:00:00,80.42,80.43,80.16,80.18,60748.0,77.5608,77.5705,77.3101,77.3294,60748.0
2024-05-31 15:30:00,80.16,80.82,79.96,80.74,300479.0,77.3101,77.9466,77.1172,77.8694,300479.0
2024-06-03 09:30:00,81.03,81.25,80.53,80.67,60423.0,78.1491,78.3613,77.6669,77.8019,60423.0
2024-06-03 10:00:00,80.77,80.93,80.37,80.53,27945.0,77.8984,78.0527,77.5126,77.6669,27945.0
2024-06-03 10:30:00,80.46,80.46,79.7,79.7,24310.0,77.5994,77.5994,76.8664,76.8664,24310.0
2024-06-03 11:00:00,79.69,79.69,79.24,79.3,26138.0,76.8568,76.8568,76.4228,76.4806,26138.0
2024-06-03 11:30:00,79.38,79.61,79.18,79.44,22695.0,76.5578,76.7796,76.3649,76.6157,22695.0
2024-06-03 12:00:00,79.41,79.55,79.22,79.27,21347.0,76.5867,76.7218,76.4035,76.4517,21347.0
2024-06-03 12:30:00,79.24,79.4,79.15,79.23,23977.0,76.4228,76.5771,76.336,76.4131,23977.0
2024-06-03 13:00:00,79.25,79.48,79.16,79.47,27089.0,76.4324,76.6542,76.3456,76.6446,27089.0
2024-06-03 13:30:00,79.45,79.83,79.39,79.83,31052.0,76.6253,76.9918,76.5674,76.9918,31052.0
2024-06-03 14:00:00,79.83,80.17,79.8,80.17,23383.0,76.9918,77.3197,76.9629,77.3197,23383.0
2024-06-03 14:30:00,80.15,80.39,80.14,80.27,33562.0,77.3004,77.5319,77.2908,77.4162,33562.0
2024-06-03 15:00:00,80.24,80.62,80.15,80.62,49233.0,77.3872,77.7537,77.3004,77.7537,49233.0
2024-06-03 15:30:00,80.57,80.87,80.47,80.73,189491.0,77.7055,77.9948,77.609,77.8598,189491.0
2024-06-04 09:30:00,80.38,80.94,80.3,80.86,44517.0,77.5222,78.0623,77.4451,77.9852,44517.0
2024-06-04 10:00:00,80.94,81.04,80.76,80.87,34868.0,78.0623,78.1588,77.8887,77.9948,34868.0
2024-06-04 10:30:00,80.87,81.0,80.66,80.75,26716.0,77.9948,78.1202,77.7923,77.8791,26716.0
2024-06-04 11:00:00,80.7,80.88,80.68,80.73,22134.0,77.8309,78.0045,77.8116,77.8598,22134.0
2024-06-04 11:30:00,80.57,80.61,80.26,80.34,22024.0,77.7055,77.7441,77.4065,77.4837,22024.0
2024-06-04 12:00:00,80.29,80.55,80.27,80.53,17233.0,77.4354,77.6862,77.4162,77.6669,17233.0
2024-06-04 12:30:00,80.54,80.55,80.35,80.47,37952.0,77.6766,77.6862,77.4933,77.609,37952.0
2024-06-04 13:00:00,80.5,80.68,80.45,80.55,10094.0,77.638,77.8116,77.5898,77.6862,10094.0
2024-06-04 13:30:00,80.52,80.75,80.49,80.66,14748.0,77.6573,77.8791,77.6283,77.7923,14748.0
2024-06-04 14:00:00,80.7,80.94,80.63,80.86,26657.0,77.8309,78.0623,77.7634,77.9852,26657.0
2024-06-04 14:30:00,80.85,80.89,80.74,80.75,43854.0,77.9755,78.0141,77.8694,77.8791,43854.0
2024-06-04 15:00:00,80.75,80.83,80.71,80.78,35555.0,77.8791,77.9562,77.8405,77.908,35555.0
2024-06-04 15:30:00,80.76,81.25,80.74,81.13,173185.0,77.8887,78.3613,77.8694,78.2456,173185.0
2024-06-05 09:30:00,81.33,81.33,80.81,80.9,37968.0,78.4385,78.4385,77.937,78.0238,37968.0
2024-06-05 10:00:00,80.79,81.59,80.71,81.59,28658.0,77.9177,78.6892,77.8405,78.6892,28658.0
2024-06-05 10:30:00,81.61,81.86,81.52,81.63,84764.0,78.7085,78.9496,78.6217,78.7278,84764.0
2024-06-05 11:00:00,81.64,81.99,81.54,81.63,79283.0,78.7374,79.075,78.641,78.7278,79283.0
2024-06-05 11:30:00,81.64,81.86,81.61,81.76,31495.0,78.7374,78.9496,78.7085,78.8532,31495.0
2024-06-05 12:00:00,81.72,81.81,81.58,81.63,21806.0,78.8146,78.9014,78.6796,78.7278,21806.0
2024-06-05 12:30:00,81.64,81.79,81.59,81.77,19084.0,78.7374,78.8821,78.6892,78.8628,19084.0
2024-06-05 13:00:00,81.77,81.91,81.71,81.86,14769.0,78.8628,78.9978,78.805,78.9496,14769.0
2024-06-05 13:30:00,81.85,82.01,81.85,81.94,11909.0,78.94,79.0943,78.94,79.0268,11909.0
2024-06-05 14:00:00,81.92,82.12,81.91,82.06,18785.0,79.0075,79.2004,78.9978,79.1425,18785.0
2024-06-05 14:30:00,82.08,82.29,82.07,82.27,18846.0,79.1618,79.3643,79.1522,79.345,18846.0
2024-06-05 15:00:00,82.28,82.36,82.15,82.17,48189.0,79.3547,79.4318,79.2293,79.2486,48189.0
2024-06-05 15:30:00,82.16,82.48,82.14,82.34,151327.0,79.239,79.5476,79.2197,79.4126,151327.0
2024-06-06 09:30:00,82.83,84.29,82.36,84.11,212490.0,79.8851,81.2932,79.4318,81.1196,212490.0
2024-06-06 10:00:00,84.07,84.25,83.64,84.21,131703.0,81.0811,81.2547,80.6663,81.2161,131703.0
2024-06-06 10:30:00,84.26,84.77,84.01,84.62,75310.0,81.2643,81.7562,81.0232,81.6115,75310.0
2024-06-06 11:00:00,84.6,84.6,84.24,84.51,58633.0,81.5922,81.5922,81.245,81.5054,58633.0
2024-06-06 11:30:00,84.47,84.51,83.91,84.2,61673.0,81.4668,81.5054,80.9267,81.2064,61673.0
2024-06-06 12:00:00,84.22,84.6,84.2,84.46,106657.0,81.2257,81.5922,81.2064,81.4572,106657.0
2024-06-06 12:30:00,84.48,84.71,84.43,84.71,84983.0,81.4765,81.6983,81.4283,81.6983,84983.0
2024-06-06 13:00:00,84.68,84.77,84.54,84.69,47514.0,81.6694,81.7562,81.5343,81.679,47514.0
2024-06-06 13:30:00,84.68,84.84,84.61,84.75,44050.0,81.6694,81.8237,81.6019,81.7369,44050.0
2024-06-06 14:00:00,84.78,84.8,84.19,84.41,69459.0,81.7658,81.7851,81.1968,81.409,69459.0
2024-06-06 14:30:00,84.43,84.62,84.31,84.57,46153.0,81.4283,81.6115,81.3125,81.5633,46153.0
2024-06-06 15:00:00,84.56,84.61,84.42,84.58,64243.0,81.5536,81.6019,81.4186,81.5729,64243.0
2024-06-06 15:30:00,84.59,84.95,84.47,84.82,287596.0,81.5826,81.9298,81.4668,81.8044,287596.0
2024-06-07 09:30:00,83.74,84.33,83.58,84.16,57025.0,80.7628,81.3318,80.6085,81.1679,57025.0
2024-06-07 10:00:00,84.13,84.61,84.12,84.43,57766.0,81.1389,81.6019,81.1293,81.4283,57766.0
2024-06-07 10:30:00,84.43,84.97,84.34,84.84,45290.0,81.4283,81.9491,81.3415,81.8237,45290.0
2024-06-07 11:00:00,84.8,84.86,84.53,84.67,34535.0,81.7851,81.843,81.5247,81.6597,34535.0
2024-06-07 11:30:00,84.67,85.24,84.67,85.22,71009.0,81.6597,82.2095,81.6597,82.1902,71009.0
2024-06-07 12:00:00,85.22,85.44,85.14,85.42,62817.0,82.1902,82.4023,82.113,82.3831,62817.0
2024-06-07 12:30:00,85.42,85.57,85.36,85.57,42551.0,82.3831,82.5277,82.3252,82.5277,42551.0
2024-06-07 13:00:00,85.57,85.6,85.38,85.38,51313.0,82.5277,82.5567,82.3445,82.3445,51313.0
2024-06-07 13:30:00,85.37,85.47,85.3,85.37,49838.0,82.3348,82.4313,82.2673,82.3348,49838.0
2024-06-07 14:00:00,85.36,85.36,84.99,85.31,52818.0,82.3252,82.3252,81.9683,82.277,52818.0
2024-06-07 14:30:00,85.3,85.35,85.19,85.25,56966.0,82.2673,82.3155,82.1612,82.2191,56966.0
2024-06-07 15:00:00,85.25,85.46,85.12,85.41,64860.0,82.2191,82.4216,82.0937,82.3734,64860.0
2024-06-07 15:30:00,85.42,85.63,85.25,85.47,213984.0,82.3831,82.5856,82.2191,82.4313,213984.0
2024-06-10 09:30:00,85.04,86.09,84.77,86.02,77005.0,82.0166,83.0292,81.7562,82.9617,77005.0
2024-06-10 10:00:00,86.03,86.18,85.78,86.04,37972.0,82.9714,83.116,82.7303,82.981,37972.0
2024-06-10 10:30:00,86.04,86.34,85.91,86.25,75743.0,82.981,83.2703,82.8556,83.1835,75743.0
2024-06-10 11:00:00,86.28,86.4,86.14,86.34,58685.0,83.2125,83.3282,83.0775,83.2703,58685.0
2024-06-10 11:30:00,86.29,86.66,86.29,86.61,52879.0,83.2221,83.579,83.2221,83.5307,52879.0
2024-06-10 12:00:00,86.62,86.87,86.6,86.86,43951.0,83.5404,83.7815,83.5211,83.7719,43951.0
2024-06-10 12:30:00,86.86,87.05,86.86,87.0,61832.0,83.7719,83.9551,83.7719,83.9069,61832.0
2024-06-10 13:00:00,87.0,87.02,86.72,86.96,57881.0,83.9069,83.9262,83.6368,83.8683,57881.0
2024-06-10 13:30:00,86.96,87.33,86.93,87.15,78847.0,83.8683,84.2252,83.8394,84.0515,78847.0
2024-06-10 14:00:00,87.13,87.13,86.88,87.03,58252.0,84.0323,84.0323,83.7911,83.9358,58252.0
2024-06-10 14:30:00,87.07,87.08,86.86,87.05,47893.0,83.9744,83.984,83.7719,83.9551,47893.0
2024-06-10 15:00:00,87.03,87.18,86.84,87.12,70142.0,83.9358,84.0805,83.7526,84.0226,70142.0
2024-06-10 15:30:00,87.13,87.23,86.87,87.1,383684.0,84.0323,84.1287,83.7815,84.0033,383684.0
2024-06-11 09:30:00,86.86,87.2,86.24,86.59,56752.0,83.7719,84.0998,83.1739,83.5115,56752.0
2024-06-11 10:00:00,86.58,87.47,86.47,87.28,55855.0,83.5018,84.3602,83.3957,84.1769,55855.0
2024-06-11 10:30:00,87.33,87.38,86.9,87.29,48007.0,84.2252,84.2734,83.8104,84.1866,48007.0
2024-06-11 11:00:00,87.3,87.38,86.87,86.92,36970.0,84.1962,84.2734,83.7815,83.8297,36970.0
2024-06-11 11:30:00,86.95,87.11,86.78,86.9,39906.0,83.8587,84.013,83.6947,83.8104,39906.0
2024-06-11 12:00:00,86.89,87.11,86.86,87.1,31454.0,83.8008,84.013,83.7719,84.0033,31454.0
2024-06-11 12:30:00,87.1,87.37,87.04,87.24,33413.0,84.0033,84.2637,83.9455,84.1384,33413.0
2024-06-11 13:00:00,87.24,87.42,87.16,87.21,28572.0,84.1384,84.312,84.0612,84.1094,28572.0
2024-06-11 13:30:00,87.21,87.44,87.17,87.4,43502.0,84.1094,84.3312,84.0708,84.2927,43502.0
2024-06-11 14:00:00,87.39,87.68,87.35,87.67,49040.0,84.283,84.5627,84.2444,84.5531,49040.0
2024-06-11 14:30:00,87.67,87.74,87.39,87.5,69382.0,84.5531,84.6206,84.283,84.3891,69382.0
2024-06-11 15:00:00,87.49,87.51,87.24,87.26,71052.0,84.3795,84.3988,84.1384,84.1576,71052.0
2024-06-11 15:30:00,87.26,87.6,87.07,87.33,222386.0,84.1576,84.4856,83.9744,84.2252,222386.0
2024-06-12 09:30:00,89.14,89.8,88.9,89.65,104088.0,85.9708,86.6073,85.7393,86.4627,104088.0
2024-06-12 10:00:00,89.52,89.62,89.29,89.41,97184.0,86.3373,86.4337,86.1155,86.2312,97184.0
2024-06-12 10:30:00,89.41,89.77,89.28,89.72,190755.0,86.2312,86.5784,86.1058,86.5302,190755.0
2024-06-12 11:00:00,89.7,89.91,89.55,89.7,153436.0,86.5109,86.7134,86.3662,86.5109,153436.0
2024-06-12 11:30:00,89.72,89.79,89.47,89.68,42648.0,86.5302,86.5977,86.2891,86.4916,42648.0
2024-06-12 12:00:00,89.69,89.82,88.87,88.88,108738.0,86.5012,86.6266,85.7104,85.72,108738.0
2024-06-12 12:30:00,88.89,88.89,87.69,87.71,113764.0,85.7297,85.7297,84.5724,84.5916,113764.0
2024-06-12 13:00:00,87.68,87.77,87.27,87.5,122770.0,84.5627,84.6495,84.1673,84.3891,122770.0
2024-06-12 13:30:00,87.5,88.11,87.41,88.11,60940.0,84.3891,84.9774,84.3023,84.9774,60940.0
2024-06-12 14:00:00,88.06,88.48,87.73,88.48,108182.0,84.9292,85.3343,84.6109,85.3343,108182.0
2024-06-12 14:30:00,88.45,88.71,87.95,88.19,116717.0,85.3053,85.5561,84.8231,85.0546,116717.0
2024-06-12 15:00:00,88.17,88.29,87.45,87.5,95210.0,85.0353,85.151,84.3409,84.3891,95210.0
2024-06-12 15:30:00,87.5,87.6,87.22,87.33,392493.0,84.3891,84.4856,84.1191,84.2252,392493.0
2024-06-13 09:30:00,87.41,88.5,87.01,87.56,137049.0,84.3023,85.3536,83.9165,84.447,137049.0
2024-06-13 10:00:00,87.46,87.78,87.27,87.4,57426.0,84.3505,84.6592,84.1673,84.2927,57426.0
2024-06-13 10:30:00,87.45,87.63,87.14,87.45,57699.0,84.3409,84.5145,84.0419,84.3409,57699.0
2024-06-13 11:00:00,87.42,87.46,87.16,87.3,53966.0,84.312,84.3505,84.0612,84.1962,53966.0
2024-06-13 11:30:00,87.29,87.29,86.94,86.98,26257.0,84.1866,84.1866,83.849,83.8876,26257.0
2024-06-13 12:00:00,86.96,87.04,86.87,87.01,33036.0,83.8683,83.9455,83.7815,83.9165,33036.0
2024-06-13 12:30:00,87.01,87.61,86.98,87.45,103786.0,83.9165,84.4952,83.8876,84.3409,103786.0
2024-06-13 13:00:00,87.4,87.82,87.32,87.8,34834.0,84.2927,84.6977,84.2155,84.6784,34834.0
2024-06-13 13:30:00,87.8,87.89,87.61,87.78,32374.0,84.6784,84.7652,84.4952,84.6592,32374.0
2024-06-13 14:00:00,87.77,87.99,87.67,87.79,62969.0,84.6495,84.8617,84.5531,84.6688,62969.0
2024-06-13 14:30:00,87.83,88.09,87.79,87.99,53056.0,84.7074,84.9581,84.6688,84.8617,53056.0
2024-06-13 15:00:00,87.96,88.07,87.83,87.99,53231.0,84.8328,84.9388,84.7074,84.8617,53231.0
2024-06-13 15:30:00,87.92,88.04,87.73,87.77,192127.0,84.7942,84.9099,84.6109,84.6495,192127.0
2024-06-14 09:30:00,87.4,88.39,87.32,87.61,64010.0,84.2927,85.2475,84.2155,84.4952,64010.0
2024-06-14 10:00:00,87.61,87.68,87.09,87.58,40325.0,84.4952,84.5627,83.9937,84.4663,40325.0
2024-06-14 10:30:00,87.56,87.64,87.02,87.64,57037.0,84.447,84.5241,83.9262,84.5241,57037.0
2024-06-14 11:00:00,87.65,87.94,87.53,87.85,33036.0,84.5338,84.8135,84.418,84.7267,33036.0
2024-06-14 11:30:00,87.84,88.06,87.8,88.04,30197.0,84.717,84.9292,84.6784,84.9099,30197.0
2024-06-14 12:00:00,88.01,88.01,87.65,87.65,22539.0,84.881,84.881,84.5338,84.5338,22539.0
2024-06-14 12:30:00,87.62,87.99,87.6,87.98,29059.0,84.5048,84.8617,84.4856,84.852,29059.0
2024-06-14 13:00:00,87.98,88.17,87.96,87.99,30986.0,84.852,85.0353,84.8328,84.8617,30986.0
2024-06-14 13:30:00,87.98,88.03,87.82,87.98,32433.0,84.852,84.9003,84.6977,84.852,32433.0
2024-06-14 14:00:00,87.98,88.13,87.81,87.81,49697.0,84.852,84.9967,84.6881,84.6881,49697.0
2024-06-14 14:30:00,87.81,87.87,87.56,87.79,38868.0,84.6881,84.746,84.447,84.6688,38868.0
2024-06-14 15:00:00,87.81,87.85,87.72,87.8,32413.0,84.6881,84.7267,84.6013,84.6784,32413.0
2024-06-14 15:30:00,87.8,88.04,87.75,88.01,125554.0,84.6784,84.9099,84.6302,84.881,125554.0
2024-06-17 09:30:00,86.83,87.73,86.78,87.65,63269.0,84.3596,85.234,84.311,85.1563,63269.0
2024-06-17 10:00:00,87.6,88.19,87.54,87.81,46398.0,85.1077,85.6809,85.0494,85.3117,46398.0
2024-06-17 10:30:00,87.84,88.3,87.71,88.14,82817.0,85.3409,85.7878,85.2146,85.6323,82817.0
2024-06-17 11:00:00,88.15,88.19,87.97,88.01,28289.0,85.642,85.6809,85.4672,85.506,28289.0
2024-06-17 11:30:00,88.03,88.03,87.41,87.45,66523.0,85.5254,85.5254,84.9231,84.962,66523.0
2024-06-17 12:00:00,87.48,87.73,87.44,87.65,40612.0,84.9911,85.234,84.9522,85.1563,40612.0
2024-06-17 12:30:00,87.7,87.88,87.7,87.77,19674.0,85.2048,85.3797,85.2048,85.2728,19674.0
2024-06-17 13:00:00,87.75,87.82,87.66,87.71,17196.0,85.2534,85.3214,85.166,85.2146,17196.0
2024-06-17 13:30:00,87.73,88.1,87.71,88.07,23811.0,85.234,85.5935,85.2146,85.5643,23811.0
2024-06-17 14:00:00,88.07,88.63,88.07,88.6,54170.0,85.5643,86.1084,85.5643,86.0792,54170.0
2024-06-17 14:30:00,88.62,88.71,88.45,88.48,71578.0,86.0987,86.1861,85.9335,85.9626,71578.0
2024-06-17 15:00:00,88.46,88.66,88.43,88.57,69278.0,85.9432,86.1375,85.9141,86.0501,69278.0
2024-06-17 15:30:00,88.56,88.62,88.23,88.26,248324.0,86.0404,86.0987,85.7198,85.7489,248324.0
2024-06-18 09:30:00,88.31,89.08,88.31,88.63,91188.0,85.7975,86.5456,85.7975,86.1084,91188.0
2024-06-18 10:00:00,88.6,88.66,88.17,88.29,47098.0,86.0792,86.1375,85.6615,85.7781,47098.0
2024-06-18 10:30:00,88.26,88.52,88.23,88.38,37822.0,85.7489,86.0015,85.7198,85.8655,37822.0
2024-06-18 11:00:00,88.32,88.37,87.83,88.04,44547.0,85.8072,85.8558,85.3311,85.5352,44547.0
2024-06-18 11:30:00,88.05,88.33,88.03,88.28,35353.0,85.5449,85.8169,85.5254,85.7683,35353.0
2024-06-18 12:00:00,88.25,88.37,88.19,88.29,33973.0,85.7392,85.8558,85.6809,85.7781,33973.0
2024-06-18 12:30:00,88.29,88.49,88.25,88.42,36205.0,85.7781,85.9724,85.7392,85.9044,36205.0
2024-06-18 13:00:00,88.42,88.47,88.13,88.33,58944.0,85.9044,85.9529,85.6226,85.8169,58944.0
2024-06-18 13:30:00,88.33,88.57,88.22,88.38,108617.0,85.8169,86.0501,85.71,85.8655,108617.0
2024-06-18 14:00:00,88.37,88.61,88.22,88.55,60695.0,85.8558,86.0889,85.71,86.0307,60695.0
2024-06-18 14:30:00,88.57,88.84,88.47,88.77,152361.0,86.0501,86.3124,85.9529,86.2444,152361.0
2024-06-18 15:00:00,88.78,89.0,88.53,88.75,147013.0,86.2541,86.4679,86.0112,86.225,147013.0
2024-06-18 15:30:00,88.76,88.93,88.5,88.83,681774.0,86.2347,86.3998,85.9821,86.3027,681774.0
2024-06-20 09:30:00,88.35,89.01,88.3,89.01,57934.0,85.8363,86.4776,85.7878,86.4776,57934.0
2024-06-20 10:00:00,88.96,89.7,88.93,89.49,66132.0,86.429,87.1479,86.3998,86.9439,66132.0
2024-06-20 10:30:00,89.49,89.56,88.75,89.03,155538.0,86.9439,87.0119,86.225,86.497,155538.0
2024-06-20 11:00:00,89.02,89.25,88.77,88.79,60214.0,86.4873,86.7107,86.2444,86.2638,60214.0
2024-06-20 11:30:00,88.76,88.8,88.5,88.58,45661.0,86.2347,86.2735,85.9821,86.0598,45661.0
2024-06-20 12:00:00,88.58,88.93,88.57,88.8,53183.0,86.0598,86.3998,86.0501,86.2735,53183.0
2024-06-20 12:30:00,88.8,89.05,88.7,88.93,53292.0,86.2735,86.5164,86.1764,86.3998,53292.0
2024-06-20 13:00:00,88.93,88.93,88.67,88.79,94566.0,86.3998,86.3998,86.1472,86.2638,94566.0
2024-06-20 13:30:00,88.79,88.87,88.45,88.55,175970.0,86.2638,86.3416,85.9335,86.0307,175970.0
2024-06-20 14:00:00,88.58,88.72,88.4,88.5,76204.0,86.0598,86.1958,85.8849,85.9821,76204.0
2024-06-20 14:30:00,88.5,88.55,88.31,88.42,79218.0,85.9821,86.0307,85.7975,85.9044,79218.0
2024-06-20 15:00:00,88.36,88.64,88.16,88.64,79254.0,85.8461,86.1181,85.6518,86.1181,79254.0
2024-06-20 15:30:00,88.61,88.87,88.54,88.83,353000.0,86.0889,86.3416,86.0209,86.3027,353000.0
2024-06-21 09:30:00,88.84,88.88,87.55,87.79,591651.0,86.3124,86.3513,85.0591,85.2923,591651.0
2024-06-21 10:00:00,87.77,88.09,87.11,87.46,215631.0,85.2728,85.5837,84.6316,84.9717,215631.0
2024-06-21 10:30:00,87.41,87.43,87.06,87.14,92431.0,84.9231,84.9425,84.583,84.6608,92431.0
2024-06-21 11:00:00,87.14,87.86,87.13,87.84,90494.0,84.6608,85.3603,84.6511,85.3409,90494.0
2024-06-21 11:30:00,87.83,88.25,87.79,88.14,98491.0,85.3311,85.7392,85.2923,85.6323,98491.0
2024-06-21 12:00:00,88.18,88.18,87.62,87.71,158402.0,85.6712,85.6712,85.1271,85.2146,158402.0
2024-06-21 12:30:00,87.71,87.77,87.4,87.69,53526.0,85.2146,85.2728,84.9134,85.1951,53526.0
2024-06-21 13:00:00,87.68,87.7,87.48,87.5,52608.0,85.1854,85.2048,84.9911,85.0105,52608.0
2024-06-21 13:30:00,87.5,87.57,87.38,87.49,46676.0,85.0105,85.0785,84.8939,85.0008,46676.0
2024-06-21 14:00:00,87.49,88.11,87.46,88.05,58872.0,85.0008,85.6032,84.9717,85.5449,58872.0
2024-06-21 14:30:00,88.06,88.3,87.95,88.15,135150.0,85.5546,85.7878,85.4477,85.642,135150.0
2024-06-21 15:00:00,88.16,88.56,88.09,88.51,224152.0,85.6518,86.0404,85.5837,85.9918,224152.0
2024-06-21 15:30:00,88.51,89.01,88.43,88.78,935304.0,85.9918,86.4776,85.9141,86.2541,935304.0
2024-06-24 09:30:00,88.25,88.84,87.93,88.57,89129.0,85.7392,86.3124,85.4283,86.0501,89129.0
2024-06-24 10:00:00,88.61,89.13,88.6,88.95,60952.0,86.0889,86.5942,86.0792,86.4193,60952.0
2024-06-24 10:30:00,88.98,89.57,88.97,89.57,115831.0,86.4484,87.0216,86.4387,87.0216,115831.0
2024-06-24 11:00:00,89.58,89.65,89.23,89.27,62740.0,87.0314,87.0994,86.6913,86.7302,62740.0
2024-06-24 11:30:00,89.3,89.31,88.93,89.29,47276.0,86.7593,86.769,86.3998,86.7496,47276.0
2024-06-24 12:00:00,89.29,89.42,89.12,89.42,27256.0,86.7496,86.8759,86.5844,86.8759,27256.0
2024-06-24 12:30:00,89.44,89.46,89.25,89.34,93949.0,86.8953,86.9148,86.7107,86.7982,93949.0
2024-06-24 13:00:00,89.35,89.4,89.29,89.38,20586.0,86.8079,86.8565,86.7496,86.837,20586.0
2024-06-24 13:30:00,89.39,89.39,89.18,89.2,34536.0,86.8468,86.8468,86.6427,86.6622,34536.0
2024-06-24 14:00:00,89.2,89.47,89.19,89.38,43529.0,86.6622,86.9245,86.6524,86.837,43529.0
2024-06-24 14:30:00,89.38,89.44,89.24,89.25,32745.0,86.837,86.8953,86.701,86.7107,32745.0
2024-06-24 15:00:00,89.21,89.31,89.15,89.25,48926.0,86.6719,86.769,86.6136,86.7107,48926.0
2024-06-24 15:30:00,89.23,89.52,88.99,89.09,261526.0,86.6913,86.9731,86.4581,86.5553,261526.0
2024-06-25 09:30:00,89.0,89.01,88.45,88.48,50509.0,86.4679,86.4776,85.9335,85.9626,50509.0
2024-06-25 10:00:00,88.48,88.87,88.45,88.5,77222.0,85.9626,86.3416,85.9335,85.9821,77222.0
2024-06-25 10:30:00,88.5,88.74,88.32,88.4,50807.0,85.9821,86.2152,85.8072,85.8849,50807.0
2024-06-25 11:00:00,88.42,88.59,88.28,88.37,63174.0,85.9044,86.0695,85.7683,85.8558,63174.0
2024-06-25 11:30:00,88.39,88.44,88.29,88.33,25624.0,85.8752,85.9238,85.7781,85.8169,25624.0
2024-06-25 12:00:00,88.3,88.3,88.05,88.24,28000.0,85.7878,85.7878,85.5449,85.7295,28000.0
2024-06-25 12:30:00,88.23,88.29,88.03,88.19,39734.0,85.7198,85.7781,85.5254,85.6809,39734.0
2024-06-25 13:00:00,88.19,88.42,88.15,88.42,24235.0,85.6809,85.9044,85.642,85.9044,24235.0
2024-06-25 13:30:00,88.38,88.38,88.27,88.32,19125.0,85.8655,85.8655,85.7586,85.8072,19125.0
2024-06-25 14:00:00,88.31,88.55,88.23,88.48,42637.0,85.7975,86.0307,85.7198,85.9626,42637.0
2024-06-25 14:30:00,88.45,88.45,88.17,88.28,19890.0,85.9335,85.9335,85.6615,85.7683,19890.0
2024-06-25 15:00:00,88.29,88.59,88.23,88.56,47851.0,85.7781,86.0695,85.7198,86.0404,47851.0
2024-06-25 15:30:00,88.56,88.65,88.42,88.51,163398.0,86.0404,86.1278,85.9044,85.9918,163398.0
2024-06-26 09:30:00,88.05,88.82,87.96,88.66,53696.0,85.5449,86.293,85.4574,86.1375,53696.0
2024-06-26 10:00:00,88.69,88.73,88.32,88.57,26168.0,86.1667,86.2055,85.8072,86.0501,26168.0
2024-06-26 10:30:00,88.49,88.64,88.46,88.62,22693.0,85.9724,86.1181,85.9432,86.0987,22693.0
2024-06-26 11:00:00,88.62,88.65,88.22,88.59,22795.0,86.0987,86.1278,85.71,86.0695,22795.0
2024-06-26 11:30:00,88.59,88.71,88.48,88.65,18913.0,86.0695,86.1861,85.9626,86.1278,18913.0
2024-06-26 12:00:00,88.65,88.76,88.53,88.56,27720.0,86.1278,86.2347,86.0112,86.0404,27720.0
2024-06-26 12:30:00,88.53,88.72,88.51,88.71,20957.0,86.0112,86.1958,85.9918,86.1861,20957.0
2024-06-26 13:00:00,88.7,88.7,88.59,88.64,17186.0,86.1764,86.1764,86.0695,86.1181,17186.0
2024-06-26 13:30:00,88.64,88.69,88.57,88.62,17114.0,86.1181,86.1667,86.0501,86.0987,17114.0
2024-06-26 14:00:00,88.6,88.6,88.46,88.47,20531.0,86.0792,86.0792,85.9432,85.9529,20531.0
2024-06-26 14:30:00,88.46,88.49,88.21,88.23,40783.0,85.9432,85.9724,85.7003,85.7198,40783.0
2024-06-26 15:00:00,88.23,88.42,88.19,88.33,76869.0,85.7198,85.9044,85.6809,85.8169,76869.0
2024-06-26 15:30:00,88.33,88.7,88.32,88.46,196210.0,85.8169,86.1764,85.8072,85.9432,196210.0
2024-06-27 09:30:00,89.14,89.44,88.63,89.28,51900.0,86.6039,86.8953,86.1084,86.7399,51900.0
2024-06-27 10:00:00,89.33,89.62,89.24,89.45,44864.0,86.7885,87.0702,86.701,86.905,44864.0
2024-06-27 10:30:00,89.5,89.6,89.27,89.54,86706.0,86.9536,87.0508,86.7302,86.9925,86706.0
2024-06-27 11:00:00,89.57,89.61,89.39,89.39,37637.0,87.0216,87.0605,86.8468,86.8468,37637.0
2024-06-27 11:30:00,89.35,89.42,89.2,89.34,20267.0,86.8079,86.8759,86.6622,86.7982,20267.0
2024-06-27 12:00:00,89.32,89.33,89.2,89.25,15214.0,86.7787,86.7885,86.6622,86.7107,15214.0
2024-06-27 12:30:00,89.24,89.26,88.97,89.0,15426.0,86.701,86.7205,86.4387,86.4679,15426.0
2024-06-27 13:00:00,89.02,89.09,88.97,89.03,45663.0,86.4873,86.5553,86.4387,86.497,45663.0
2024-06-27 13:30:00,88.99,89.04,88.77,88.8,45407.0,86.4581,86.5067,86.2444,86.2735,45407.0
2024-06-27 14:00:00,88.76,88.77,88.45,88.51,39440.0,86.2347,86.2444,85.9335,85.9918,39440.0
2024-06-27 14:30:00,88.51,88.74,88.43,88.68,16188.0,85.9918,86.2152,85.9141,86.157,16188.0
2024-06-27 15:00:00,88.7,88.77,88.59,88.77,24468.0,86.1764,86.2444,86.0695,86.2444,24468.0
2024-06-27 15:30:00,88.76,89.24,88.65,89.2,137798.0,86.2347,86.701,86.1278,86.6622,137798.0
2024-06-28 09:30:00,89.5,90.4,89.1,89.65,121758.0,86.9536,87.828,86.565,87.0994,121758.0
2024-06-28 10:00:00,89.67,90.02,89.63,89.89,50500.0,87.1188,87.4588,87.0799,87.3325,50500.0
2024-06-28 10:30:00,89.89,89.96,89.64,89.75,41113.0,87.3325,87.4005,87.0896,87.1965,41113.0
2024-06-28 11:00:00,89.75,89.83,89.53,89.72,47970.0,87.1965,87.2742,86.9828,87.1674,47970.0
2024-06-28 11:30:00,89.71,89.81,89.67,89.79,42646.0,87.1577,87.2548,87.1188,87.2354,42646.0
2024-06-28 12:00:00,89.8,89.82,89.63,89.79,80110.0,87.2451,87.2645,87.0799,87.2354,80110.0
2024-06-28 12:30:00,89.78,89.83,89.64,89.8,29693.0,87.2257,87.2742,87.0896,87.2451,29693.0
2024-06-28 13:00:00,89.79,89.93,89.57,89.57,20999.0,87.2354,87.3714,87.0216,87.0216,20999.0
2024-06-28 13:30:00,89.55,89.55,89.27,89.27,26538.0,87.0022,87.0022,86.7302,86.7302,26538.0
2024-06-28 14:00:00,89.27,89.4,89.14,89.18,46129.0,86.7302,86.8565,86.6039,86.6427,46129.0
2024-06-28 14:30:00,89.16,89.61,89.14,89.6,51070.0,86.6233,87.0605,86.6039,87.0508,51070.0
2024-06-28 15:00:00,89.6,89.76,89.5,89.55,69638.0,87.0508,87.2062,86.9536,87.0022,69638.0
2024-06-28 15:30:00,89.54,89.88,89.46,89.6,342668.0,86.9925,87.3228,86.9148,87.0508,342668.0
2024-07-01 09:30:00,89.3,89.98,89.1,89.88,68924.0,86.7593,87.42,86.565,87.3228,68924.0
2024-07-01 10:00:00,89.94,90.1,88.77,88.93,66296.0,87.3811,87.5366,86.2444,86.3998,66296.0
2024-07-01 10:30:00,88.97,89.07,88.6,88.89,28085.0,86.4387,86.5359,86.0792,86.361,28085.0
2024-07-01 11:00:00,88.86,89.03,88.73,88.89,41977.0,86.3318,86.497,86.2055,86.361,41977.0
2024-07-01 11:30:00,88.91,88.97,88.57,88.76,43635.0,86.3804,86.4387,86.0501,86.2347,43635.0
2024-07-01 12:00:00,88.74,88.97,88.68,88.95,25034.0,86.2152,86.4387,86.157,86.4193,25034.0
2024-07-01 12:30:00,88.95,89.06,88.89,88.99,32875.0,86.4193,86.5261,86.361,86.4581,32875.0
2024-07-01 13:00:00,89.03,89.32,89.03,89.26,24510.0,86.497,86.7787,86.497,86.7205,24510.0
2024-07-01 13:30:00,89.24,89.35,89.2,89.24,21304.0,86.701,86.8079,86.6622,86.701,21304.0
2024-07-01 14:00:00,89.22,89.47,89.16,89.39,27028.0,86.6816,86.9245,86.6233,86.8468,27028.0
2024-07-01 14:30:00,89.37,89.47,89.29,89.47,25860.0,86.8273,86.9245,86.7496,86.9245,25860.0
2024-07-01 15:00:00,89.45,89.66,89.42,89.49,50671.0,86.905,87.1091,86.8759,86.9439,50671.0
2024-07-01 15:30:00,89.47,89.77,89.43,89.66,211088.0,86.9245,87.2159,86.8856,87.1091,211088.0
2024-07-02 09:30:00,89.92,90.18,89.57,90.12,44504.0,87.3617,87.6143,87.0216,87.556,44504.0
2024-07-02 10:00:00,90.07,90.86,89.98,90.75,28937.0,87.5074,88.2749,87.42,88.1681,28937.0
2024-07-02 10:30:00,90.74,91.01,90.57,90.7,57025.0,88.1583,88.4207,87.9932,88.1195,57025.0
2024-07-02 11:00:00,90.68,90.89,90.62,90.79,139697.0,88.1001,88.3041,88.0418,88.2069,139697.0
2024-07-02 11:30:00,90.81,91.03,90.71,91.0,41703.0,88.2264,88.4401,88.1292,88.4109,41703.0
2024-07-02 12:00:00,91.03,91.06,90.74,90.87,36945.0,88.4401,88.4692,88.1583,88.2846,36945.0
2024-07-02 12:30:00,90.86,90.97,90.68,90.73,38192.0,88.2749,88.3818,88.1001,88.1486,38192.0
2024-07-02 13:00:00,90.75,90.81,90.6,90.6,21323.0,88.1681,88.2264,88.0223,88.0223,21323.0
2024-07-02 13:30:00,90.6,90.68,90.49,90.62,28338.0,88.0223,88.1001,87.9155,88.0418,28338.0
2024-07-02 14:00:00,90.59,90.84,90.59,90.77,26403.0,88.0126,88.2555,88.0126,88.1875,26403.0
2024-07-02 14:30:00,90.76,90.85,90.69,90.75,35748.0,88.1778,88.2652,88.1098,88.1681,35748.0
2024-07-02 15:00:00,90.74,90.99,90.69,90.98,68173.0,88.1583,88.4012,88.1098,88.3915,68173.0
2024-07-02 15:30:00,90.98,91.03,90.68,90.87,182805.0,88.3915,88.4401,88.1001,88.2846,182805.0
2024-07-03 09:30:00,91.0,91.33,90.66,91.29,105252.0,88.4109,88.7316,88.0806,88.6927,105252.0
2024-07-03 10:00:00,91.34,92.24,91.31,92.2,81263.0,88.7413,89.6157,88.7121,89.5768,81263.0
2024-07-03 10:30:00,92.18,92.72,92.16,92.65,227266.0,89.5574,90.082,89.5379,90.014,227266.0
2024-07-03 11:00:00,92.65,92.73,92.14,92.15,73167.0,90.014,90.0917,89.5185,89.5282,73167.0
2024-07-03 11:30:00,92.11,92.3,91.98,92.08,78350.0,89.4894,89.674,89.3631,89.4602,78350.0
2024-07-03 12:00:00,92.08,92.37,91.94,92.14,111023.0,89.4602,89.742,89.3242,89.5185,111023.0
2024-07-03 12:30:00,92.12,92.22,91.6,91.79,161607.0,89.4991,89.5962,88.9939,89.1785,161607.0
2024-07-05 09:30:00,92.17,92.58,91.98,92.29,92269.0,89.5477,89.946,89.3631,89.6642,92269.0
2024-07-05 10:00:00,92.33,92.45,91.95,92.0,54834.0,89.7031,89.8197,89.3339,89.3825,54834.0
2024-07-05 10:30:00,92.0,92.21,91.95,92.07,40198.0,89.3825,89.5865,89.3339,89.4505,40198.0
2024-07-05 11:00:00,92.0,92.05,91.4,91.51,37959.0,89.3825,89.4311,88.7996,88.9064,37959.0
2024-07-05 11:30:00,91.51,91.8,91.37,91.53,21845.0,88.9064,89.1882,88.7704,88.9259,21845.0
2024-07-05 12:00:00,91.52,91.65,91.37,91.54,37373.0,88.9162,89.0425,88.7704,88.9356,37373.0
2024-07-05 12:30:00,91.57,91.82,91.45,91.82,40063.0,88.9647,89.2076,88.8481,89.2076,40063.0
2024-07-05 13:00:00,91.82,91.86,91.65,91.68,21731.0,89.2076,89.2465,89.0425,89.0716,21731.0
2024-07-05 13:30:00,91.61,91.83,91.59,91.76,17545.0,89.0036,89.2173,88.9842,89.1493,17545.0
2024-07-05 14:00:00,91.77,91.8,91.68,91.71,30086.0,89.159,89.1882,89.0716,89.1007,30086.0
2024-07-05 14:30:00,91.68,91.87,91.68,91.82,17495.0,89.0716,89.2562,89.0716,89.2076,17495.0
2024-07-05 15:00:00,91.81,91.86,91.76,91.84,21262.0,89.1979,89.2465,89.1493,89.2271,21262.0
2024-07-05 15:30:00,91.83,91.88,91.58,91.6,155640.0,89.2173,89.2659,88.9744,88.9939,155640.0
2024-07-08 09:30:00,91.59,91.92,91.53,91.7,96684.0,88.9842,89.3048,88.9259,89.091,96684.0
2024-07-08 10:00:00,91.7,91.84,91.15,91.23,107466.0,89.091,89.2271,88.5567,88.6344,107466.0
2024-07-08 10:30:00,91.27,91.63,91.26,91.38,111796.0,88.6733,89.023,88.6636,88.7801,111796.0
2024-07-08 11:00:00,91.41,91.61,91.34,91.61,21066.0,88.8093,89.0036,88.7413,89.0036,21066.0
2024-07-08 11:30:00,91.55,91.8,91.38,91.76,22472.0,88.9453,89.1882,88.7801,89.1493,22472.0
2024-07-08 12:00:00,91.75,92.0,91.74,91.91,22814.0,89.1396,89.3825,89.1299,89.2951,22814.0
2024-07-08 12:30:00,91.91,92.28,91.89,92.28,18623.0,89.2951,89.6545,89.2756,89.6545,18623.0
2024-07-08 13:00:00,92.3,92.65,92.27,92.64,27996.0,89.674,90.014,89.6448,90.0043,27996.0
2024-07-08 13:30:00,92.62,92.8,92.53,92.8,56617.0,89.9849,90.1597,89.8974,90.1597,56617.0
2024-07-08 14:00:00,92.81,92.81,92.57,92.57,67195.0,90.1695,90.1695,89.9363,89.9363,67195.0
2024-07-08 14:30:00,92.61,92.66,92.47,92.66,33895.0,89.9751,90.0237,89.8391,90.0237,33895.0
2024-07-08 15:00:00,92.65,92.76,92.61,92.72,54250.0,90.014,90.1209,89.9751,90.082,54250.0
2024-07-08 15:30:00,92.72,92.96,92.71,92.91,156868.0,90.082,90.3152,90.0723,90.2666,156868.0
2024-07-09 09:30:00,92.88,93.76,92.72,93.65,126589.0,90.2375,91.0924,90.082,90.9856,126589.0
2024-07-09 10:00:00,93.63,93.65,92.92,93.03,32803.0,90.9661,90.9856,90.2763,90.3832,32803.0
2024-07-09 10:30:00,93.0,93.45,92.88,93.14,36425.0,90.354,90.7912,90.2375,90.4901,36425.0
2024-07-09 11:00:00,93.17,93.4,93.17,93.36,36423.0,90.5192,90.7427,90.5192,90.7038,36423.0
2024-07-09 11:30:00,93.38,93.7,93.28,93.48,843868.0,90.7232,91.0341,90.6261,90.8204,843868.0
2024-07-09 12:00:00,93.46,93.71,93.46,93.63,28295.0,90.801,91.0438,90.801,90.9661,28295.0
2024-07-09 12:30:00,93.65,93.71,93.42,93.56,31784.0,90.9856,91.0438,90.7621,90.8981,31784.0
2024-07-09 13:00:00,93.56,93.75,93.56,93.66,14198.0,90.8981,91.0827,90.8981,90.9953,14198.0
2024-07-09 13:30:00,93.65,93.82,93.28,93.34,46989.0,90.9856,91.1507,90.6261,90.6844,46989.0
2024-07-09 14:00:00,93.31,93.35,93.09,93.23,51220.0,90.6552,90.6941,90.4415,90.5775,51220.0
2024-07-09 14:30:00,93.18,93.23,92.94,92.99,45310.0,90.5289,90.5775,90.2958,90.3443,45310.0
2024-07-09 15:00:00,93.0,93.1,92.96,93.08,35216.0,90.354,90.4512,90.3152,90.4318,35216.0
2024-07-09 15:30:00,93.07,93.17,92.79,93.12,152380.0,90.4221,90.5192,90.15,90.4706,152380.0
2024-07-10 09:30:00,93.66,93.78,93.19,93.25,40570.0,90.9953,91.1119,90.5386,90.5969,40570.0
2024-07-10 10:00:00,93.28,93.29,92.83,93.08,49253.0,90.6261,90.6358,90.1889,90.4318,49253.0
2024-07-10 10:30:00,93.01,93.36,93.01,93.29,16035.0,90.3638,90.7038,90.3638,90.6358,16035.0
2024-07-10 11:00:00,93.28,93.31,93.11,93.29,12625.0,90.6261,90.6552,90.4609,90.6358,12625.0
2024-07-10 11:30:00,93.28,93.53,93.16,93.47,24110.0,90.6261,90.869,90.5095,90.8107,24110.0
2024-07-10 12:00:00,93.45,93.84,93.45,93.83,39444.0,90.7912,91.1701,90.7912,91.1604,39444.0
2024-07-10 12:30:00,93.81,93.87,93.73,93.74,29863.0,91.141,91.1993,91.0633,91.073,29863.0
2024-07-10 13:00:00,93.75,94.23,93.62,94.03,52446.0,91.0827,91.5491,90.9564,91.3547,52446.0
2024-07-10 13:30:00,94.03,94.18,93.85,94.17,35422.0,91.3547,91.5005,91.1799,91.4908,35422.0
2024-07-10 14:00:00,94.17,94.3,94.09,94.24,38062.0,91.4908,91.6171,91.413,91.5588,38062.0
2024-07-10 14:30:00,94.21,94.4,94.13,94.36,40864.0,91.5296,91.7142,91.4519,91.6754,40864.0
2024-07-10 15:00:00,94.36,94.61,94.32,94.56,112230.0,91.6754,91.9182,91.6365,91.8697,112230.0
2024-07-10 15:30:00,94.56,95.24,94.53,95.15,208518.0,91.8697,92.5303,91.8405,92.4429,208518.0
2024-07-11 09:30:00,96.1,97.29,95.7,97.19,89326.0,93.3658,94.522,92.9772,94.4248,89326.0
2024-07-11 10:00:00,97.29,97.5,97.0,97.18,92373.0,94.522,94.726,94.2402,94.4151,92373.0
2024-07-11 10:30:00,97.17,97.4,96.64,97.26,50667.0,94.4054,94.6289,93.8905,94.4928,50667.0
2024-07-11 11:00:00,97.27,97.4,97.1,97.4,39683.0,94.5026,94.6289,94.3374,94.6289,39683.0
2024-07-11 11:30:00,97.39,97.39,96.91,96.96,72996.0,94.6191,94.6191,94.1528,94.2014,72996.0
2024-07-11 12:00:00,96.97,96.99,96.18,96.19,117261.0,94.2111,94.2305,93.4436,93.4533,117261.0
2024-07-11 12:30:00,96.21,96.27,95.73,95.74,80046.0,93.4727,93.531,93.0064,93.0161,80046.0
2024-07-11 13:00:00,95.72,95.72,95.2,95.69,188879.0,92.9967,92.9967,92.4915,92.9675,188879.0
2024-07-11 13:30:00,95.65,95.66,95.26,95.47,100959.0,92.9287,92.9384,92.5497,92.7538,100959.0
2024-07-11 14:00:00,95.52,95.55,94.77,94.86,218283.0,92.8024,92.8315,92.0737,92.1611,218283.0
2024-07-11 14:30:00,94.86,95.08,94.6,94.68,180857.0,92.1611,92.3749,91.9085,91.9862,180857.0
2024-07-11 15:00:00,94.7,94.72,94.25,94.36,158178.0,92.0057,92.0251,91.5685,91.6754,158178.0
2024-07-11 15:30:00,94.4,94.81,94.4,94.57,391263.0,91.7142,92.1126,91.7142,91.8794,391263.0
2024-07-12 09:30:00,94.75,95.66,94.52,95.54,46508.0,92.0543,92.9384,91.8308,92.8218,46508.0
2024-07-12 10:00:00,95.54,96.37,95.54,96.2,47576.0,92.8218,93.6282,92.8218,93.463,47576.0
2024-07-12 10:30:00,96.15,96.43,95.99,96.26,42848.0,93.4144,93.6865,93.259,93.5213,42848.0
2024-07-12 11:00:00,96.31,96.4,96.0,96.0,27437.0,93.5699,93.6573,93.2687,93.2687,27437.0
2024-07-12 11:30:00,96.06,96.18,95.84,95.88,42381.0,93.327,93.4436,93.1132,93.1521,42381.0
2024-07-12 12:00:00,95.86,95.97,95.7,95.94,47465.0,93.1327,93.2395,92.9772,93.2104,47465.0
2024-07-12 12:30:00,95.94,96.47,95.92,96.42,73243.0,93.2104,93.7253,93.191,93.6767,73243.0
2024-07-12 13:00:00,96.42,96.78,96.42,96.65,49455.0,93.6767,94.0265,93.6767,93.9002,49455.0
2024-07-12 13:30:00,96.63,97.13,96.6,96.89,54874.0,93.8808,94.3665,93.8516,94.1334,54874.0
2024-07-12 14:00:00,96.84,96.99,96.66,96.7,48587.0,94.0848,94.2305,93.9099,93.9488,48587.0
2024-07-12 14:30:00,96.7,96.72,96.35,96.43,94109.0,93.9488,93.9682,93.6087,93.6865,94109.0
2024-07-12 15:00:00,96.4,96.53,96.27,96.53,127141.0,93.6573,93.7836,93.531,93.7836,127141.0
2024-07-12 15:30:00,96.5,96.52,95.77,95.94,215520.0,93.7545,93.7739,93.0452,93.2104,215520.0
2024-07-15 09:30:00,96.0,96.87,95.85,96.79,56166.0,93.2687,94.1139,93.123,94.0362,56166.0
2024-07-15 10:00:00,96.82,97.25,96.74,97.14,31924.0,94.0654,94.4831,93.9876,94.3763,31924.0
2024-07-15 10:30:00,97.12,97.18,96.84,96.96,37237.0,94.3568,94.4151,94.0848,94.2014,37237.0
2024-07-15 11:00:00,96.99,97.55,96.99,97.45,33982.0,94.2305,94.7746,94.2305,94.6774,33982.0
2024-07-15 11:30:00,97.41,97.51,97.28,97.51,25783.0,94.6386,94.7357,94.5123,94.7357,25783.0
2024-07-15 12:00:00,97.49,97.56,97.32,97.32,32602.0,94.7163,94.7843,94.5511,94.5511,32602.0
2024-07-15 12:30:00,97.31,97.36,97.1,97.2,17416.0,94.5414,94.59,94.3374,94.4346,17416.0
2024-07-15 13:00:00,97.2,97.47,97.13,97.36,46154.0,94.4346,94.6969,94.3665,94.59,46154.0
2024-07-15 13:30:00,97.32,97.47,97.24,97.4,46066.0,94.5511,94.6969,94.4734,94.6289,46066.0
2024-07-15 14:00:00,97.39,97.75,97.36,97.71,33367.0,94.6191,94.9689,94.59,94.93,33367.0
2024-07-15 14:30:00,97.72,97.81,97.51,97.81,37134.0,94.9398,95.0272,94.7357,95.0272,37134.0
2024-07-15 15:00:00,97.81,97.85,97.66,97.67,50706.0,95.0272,95.0661,94.8815,94.8912,50706.0
2024-07-15 15:30:00,97.69,97.88,97.48,97.86,116455.0,94.9106,95.0952,94.7066,95.0758,116455.0
2024-07-16 09:30:00,98.85,98.85,97.75,98.16,72142.0,96.0376,96.0376,94.9689,95.3672,72142.0
2024-07-16 10:00:00,98.16,98.36,97.88,98.19,46519.0,95.3672,95.5615,95.0952,95.3964,46519.0
2024-07-16 10:30:00,98.13,98.57,98.05,98.55,49781.0,95.3381,95.7656,95.2604,95.7461,49781.0
2024-07-16 11:00:00,98.59,99.54,98.57,99.39,78591.0,95.785,96.708,95.7656,96.5622,78591.0
2024-07-16 11:30:00,99.4,99.62,99.35,99.59,66024.0,96.572,96.7857,96.5234,96.7566,66024.0
2024-07-16 12:00:00,99.6,99.9,99.57,99.86,58122.0,96.7663,97.0577,96.7371,97.0189,58122.0
2024-07-16 12:30:00,99.87,100.14,99.83,100.06,88001.0,97.0286,97.2909,96.9897,97.2132,88001.0
2024-07-16 13:00:00,100.06,100.09,99.84,99.89,66520.0,97.2132,97.2423,96.9994,97.048,66520.0
2024-07-16 13:30:00,99.88,100.0,99.79,99.98,53374.0,97.0383,97.1549,96.9509,97.1355,53374.0
2024-07-16 14:00:00,99.98,100.05,99.8,100.01,38999.0,97.1355,97.2035,96.9606,97.1646,38999.0
2024-07-16 14:30:00,100.04,100.31,99.97,100.29,68327.0,97.1938,97.4561,97.1257,97.4366,68327.0
2024-07-16 15:00:00,100.28,100.31,100.1,100.24,56434.0,97.4269,97.4561,97.252,97.3881,56434.0
2024-07-16 15:30:00,100.21,100.35,99.96,99.99,263356.0,97.3589,97.4949,97.116,97.1452,263356.0
2024-07-17 09:30:00,99.32,100.49,99.32,100.49,75388.0,96.4942,97.6309,96.4942,97.6309,75388.0
2024-07-17 10:00:00,100.47,100.47,99.76,100.24,41323.0,97.6115,97.6115,96.9217,97.3881,41323.0
2024-07-17 10:30:00,100.18,100.49,100.0,100.42,58522.0,97.3298,97.6309,97.1549,97.5629,58522.0
2024-07-17 11:00:00,100.4,100.78,100.25,100.5,52391.0,97.5435,97.9127,97.3978,97.6407,52391.0
2024-07-17 11:30:00,100.46,100.6,100.27,100.48,62893.0,97.6018,97.7378,97.4172,97.6212,62893.0
2024-07-17 12:00:00,100.44,100.55,99.85,99.93,90054.0,97.5824,97.6892,97.0092,97.0869,90054.0
2024-07-17 12:30:00,99.9,100.04,99.73,99.93,54714.0,97.0577,97.1938,96.8926,97.0869,54714.0
2024-07-17 13:00:00,99.95,99.96,99.44,99.51,108630.0,97.1063,97.116,96.6108,96.6788,108630.0
2024-07-17 13:30:00,99.55,99.61,99.07,99.17,64329.0,96.7177,96.776,96.2513,96.3485,64329.0
2024-07-17 14:00:00,99.19,99.63,99.19,99.49,51137.0,96.3679,96.7954,96.3679,96.6594,51137.0
2024-07-17 14:30:00,99.48,99.59,99.14,99.34,80867.0,96.6497,96.7566,96.3194,96.5137,80867.0
2024-07-17 15:00:00,99.31,99.51,99.07,99.41,81492.0,96.4845,96.6788,96.2513,96.5817,81492.0
2024-07-17 15:30:00,99.38,99.48,99.07,99.22,195814.0,96.5525,96.6497,96.2513,96.3971,195814.0
2024-07-18 09:30:00,98.81,100.31,98.59,100.26,55054.0,95.9987,97.4561,95.785,97.4075,55054.0
2024-07-18 10:00:00,100.24,100.42,99.53,99.63,51264.0,97.3881,97.5629,96.6983,96.7954,51264.0
2024-07-18 10:30:00,99.68,99.7,99.0,99.13,29900.0,96.844,96.8634,96.1833,96.3096,29900.0
2024-07-18 11:00:00,99.09,99.16,98.44,98.44,53179.0,96.2708,96.3388,95.6393,95.6393,53179.0
2024-07-18 11:30:00,98.44,98.59,97.81,97.86,59199.0,95.6393,95.785,95.0272,95.0758,59199.0
2024-07-18 12:00:00,97.91,98.54,97.87,98.33,48515.0,95.1244,95.7364,95.0855,95.5324,48515.0
2024-07-18 12:30:00,98.33,98.44,98.04,98.39,38508.0,95.5324,95.6393,95.2507,95.5907,38508.0
2024-07-18 13:00:00,98.48,98.53,98.1,98.23,33603.0,95.6781,95.7267,95.3089,95.4352,33603.0
2024-07-18 13:30:00,98.24,98.65,98.17,98.32,32635.0,95.445,95.8433,95.377,95.5227,32635.0
2024-07-18 14:00:00,98.33,98.35,97.88,97.9,70851.0,95.5324,95.5518,95.0952,95.1146,70851.0
2024-07-18 14:30:00,97.88,97.92,97.52,97.8,24513.0,95.0952,95.1341,94.7454,95.0175,24513.0
2024-07-18 15:00:00,97.8,97.96,97.4,97.85,44798.0,95.0175,95.1729,94.6289,95.0661,44798.0
2024-07-18 15:30:00,97.83,98.18,97.77,97.84,201364.0,95.0466,95.3867,94.9883,95.0563,201364.0
2024-07-19 09:30:00,98.19,98.64,97.74,98.38,92050.0,95.3964,95.8336,94.9592,95.581,92050.0
2024-07-19 10:00:00,98.38,98.63,98.16,98.37,23464.0,95.581,95.8239,95.3672,95.5713,23464.0
2024-07-19 10:30:00,98.34,98.45,98.0,98.05,13386.0,95.5421,95.649,95.2118,95.2604,13386.0
2024-07-19 11:00:00,98.05,98.22,97.7,97.73,21685.0,95.2604,95.4255,94.9203,94.9495,21685.0
2024-07-19 11:30:00,97.72,97.92,97.59,97.81,31110.0,94.9398,95.1341,94.8135,95.0272,31110.0
2024-07-19 12:00:00,97.82,98.07,97.82,97.9,45114.0,95.0369,95.2798,95.0369,95.1146,45114.0
2024-07-19 12:30:00,97.88,97.99,97.69,97.79,23383.0,95.0952,95.2021,94.9106,95.0078,23383.0
2024-07-19 13:00:00,97.77,97.92,97.46,97.81,41880.0,94.9883,95.1341,94.6872,95.0272,41880.0
2024-07-19 13:30:00,97.81,98.13,97.77,98.09,65256.0,95.0272,95.3381,94.9883,95.2992,65256.0
2024-07-19 14:00:00,98.12,98.31,98.0,98.2,26247.0,95.3284,95.513,95.2118,95.4061,26247.0
2024-07-19 14:30:00,98.23,98.47,98.2,98.45,35736.0,95.4352,95.6684,95.4061,95.649,35736.0
2024-07-19 15:00:00,98.45,98.75,98.45,98.55,52510.0,95.649,95.9405,95.649,95.7461,52510.0
2024-07-19 15:30:00,98.54,98.63,98.15,98.31,99395.0,95.7364,95.8239,95.3575,95.513,99395.0
2024-07-22 09:30:00,98.28,99.25,98.17,98.67,56322.0,95.4838,96.4262,95.377,95.8627,56322.0
2024-07-22 10:00:00,98.63,99.33,98.52,99.33,33552.0,95.8239,96.504,95.717,96.504,33552.0
2024-07-22 10:30:00,99.35,100.01,99.3,100.0,32058.0,96.5234,97.1646,96.4748,97.1549,32058.0
2024-07-22 11:00:00,100.0,100.11,99.87,100.03,23965.0,97.1549,97.2618,97.0286,97.184,23965.0
2024-07-22 11:30:00,100.02,100.13,99.83,99.97,73880.0,97.1743,97.2812,96.9897,97.1257,73880.0
2024-07-22 12:00:00,99.96,100.02,99.71,99.94,14677.0,97.116,97.1743,96.8731,97.0966,14677.0
2024-07-22 12:30:00,99.87,99.92,99.67,99.89,19978.0,97.0286,97.0772,96.8343,97.048,19978.0
2024-07-22 13:00:00,99.98,100.0,99.78,99.88,10087.0,97.1355,97.1549,96.9411,97.0383,10087.0
2024-07-22 13:30:00,99.9,99.99,99.73,99.77,13189.0,97.0577,97.1452,96.8926,96.9314,13189.0
2024-07-22 14:00:00,99.76,99.89,99.66,99.81,14733.0,96.9217,97.048,96.8246,96.9703,14733.0
2024-07-22 14:30:00,99.84,100.04,99.84,99.91,32527.0,96.9994,97.1938,96.9994,97.0675,32527.0
2024-07-22 15:00:00,99.9,100.05,99.72,99.91,24066.0,97.0577,97.2035,96.8829,97.0675,24066.0
2024-07-22 15:30:00,99.94,100.22,99.83,100.13,124096.0,97.0966,97.3686,96.9897,97.2812,124096.0
2024-07-23 09:30:00,100.06,100.8,99.89,100.74,43519.0,97.2132,97.9321,97.048,97.8738,43519.0
2024-07-23 10:00:00,100.77,101.38,100.68,101.2,41126.0,97.903,98.4956,97.8155,98.3207,41126.0
2024-07-23 10:30:00,101.17,101.28,100.11,100.25,106577.0,98.2916,98.3985,97.2618,97.3978,106577.0
2024-07-23 11:00:00,100.18,100.37,99.82,99.9,63741.0,97.3298,97.5144,96.98,97.0577,63741.0
2024-07-23 11:30:00,99.94,100.47,99.86,100.43,41450.0,97.0966,97.6115,97.0189,97.5727,41450.0
2024-07-23 12:00:00,100.5,100.61,100.18,100.25,31941.0,97.6407,97.7475,97.3298,97.3978,31941.0
2024-07-23 12:30:00,100.2,100.59,100.15,100.4,17502.0,97.3492,97.7281,97.3006,97.5435,17502.0
2024-07-23 13:00:00,100.36,100.69,100.29,100.69,18230.0,97.5046,97.8253,97.4366,97.8253,18230.0
2024-07-23 13:30:00,100.69,100.77,100.45,100.77,15940.0,97.8253,97.903,97.5921,97.903,15940.0
2024-07-23 14:00:00,100.79,100.86,100.74,100.83,22858.0,97.9224,97.9904,97.8738,97.9613,22858.0
2024-07-23 14:30:00,100.8,101.07,100.78,100.98,25588.0,97.9321,98.1944,97.9127,98.107,25588.0
2024-07-23 15:00:00,100.98,101.15,100.87,100.97,36117.0,98.107,98.2722,98.0001,98.0973,36117.0
2024-07-23 15:30:00,100.96,101.27,100.85,100.98,108307.0,98.0876,98.3888,97.9807,98.107,108307.0
2024-07-24 09:30:00,100.56,100.81,99.59,99.61,31398.0,97.699,97.9418,96.7566,96.776,31398.0
2024-07-24 10:00:00,99.55,100.1,99.41,100.09,157835.0,96.7177,97.252,96.5817,97.2423,157835.0
2024-07-24 10:30:00,100.04,100.45,99.87,100.3,49011.0,97.1938,97.5921,97.0286,97.4464,49011.0
2024-07-24 11:00:00,100.33,100.33,99.89,100.06,24289.0,97.4755,97.4755,97.048,97.2132,24289.0
2024-07-24 11:30:00,100.01,100.25,99.97,100.05,28649.0,97.1646,97.3978,97.1257,97.2035,28649.0
2024-07-24 12:00:00,100.05,100.38,100.05,100.06,17210.0,97.2035,97.5241,97.2035,97.2132,17210.0
2024-07-24 12:30:00,100.05,100.07,99.62,99.73,23972.0,97.2035,97.2229,96.7857,96.8926,23972.0
2024-07-24 13:00:00,99.77,99.78,99.48,99.5,54604.0,96.9314,96.9411,96.6497,96.6691,54604.0
2024-07-24 13:30:00,99.48,99.79,99.46,99.68,27275.0,96.6497,96.9509,96.6303,96.844,27275.0
2024-07-24 14:00:00,99.67,99.84,99.65,99.66,37627.0,96.8343,96.9994,96.8148,96.8246,37627.0
2024-07-24 14:30:00,99.67,99.68,98.66,98.7,61173.0,96.8343,96.844,95.853,95.8919,61173.0
2024-07-24 15:00:00,98.66,98.72,97.82,97.82,85123.0,95.853,95.9113,95.0369,95.0369,85123.0
2024-07-24 15:30:00,97.88,98.16,96.78,96.9,394734.0,95.0952,95.3672,94.0265,94.1431,394734.0
2024-07-25 09:30:00,97.34,97.7,96.75,97.34,70193.0,94.5706,94.9203,93.9974,94.5706,70193.0
2024-07-25 10:00:00,97.32,97.45,96.82,97.31,52359.0,94.5511,94.6774,94.0654,94.5414,52359.0
2024-07-25 10:30:00,97.3,97.52,96.8,97.5,34698.0,94.5317,94.7454,94.0459,94.726,34698.0
2024-07-25 11:00:00,97.52,97.68,97.32,97.58,53697.0,94.7454,94.9009,94.5511,94.8037,53697.0
2024-07-25 11:30:00,97.56,97.8,97.32,97.38,39740.0,94.7843,95.0175,94.5511,94.6094,39740.0
2024-07-25 12:00:00,97.36,97.81,97.24,97.73,40103.0,94.59,95.0272,94.4734,94.9495,40103.0
2024-07-25 12:30:00,97.71,97.77,97.45,97.52,34944.0,94.93,94.9883,94.6774,94.7454,34944.0
2024-07-25 13:00:00,97.56,97.7,96.84,96.85,42424.0,94.7843,94.9203,94.0848,94.0945,42424.0
2024-07-25 13:30:00,96.84,96.88,96.28,96.33,65783.0,94.0848,94.1237,93.5407,93.5893,65783.0
2024-07-25 14:00:00,96.32,96.55,95.95,96.39,60533.0,93.5796,93.803,93.2201,93.6476,60533.0
2024-07-25 14:30:00,96.38,96.58,95.95,96.17,75808.0,93.6379,93.8322,93.2201,93.4339,75808.0
2024-07-25 15:00:00,96.17,97.13,96.17,97.06,92894.0,93.4339,94.3665,93.4339,94.2985,92894.0
2024-07-25 15:30:00,97.03,97.57,96.86,96.91,378221.0,94.2694,94.794,94.1042,94.1528,378221.0
2024-07-26 09:30:00,97.55,98.4,97.14,98.22,54450.0,94.7746,95.6004,94.3763,95.4255,54450.0
2024-07-26 10:00:00,98.07,98.61,98.07,98.58,35810.0,95.2798,95.8044,95.2798,95.7753,35810.0
2024-07-26 10:30:00,98.55,98.89,98.27,98.69,27483.0,95.7461,96.0765,95.4741,95.8822,27483.0
2024-07-26 11:00:00,98.7,98.74,98.25,98.44,28888.0,95.8919,95.9307,95.4547,95.6393,28888.0
2024-07-26 11:30:00,98.47,98.76,98.36,98.76,35984.0,95.6684,95.9502,95.5615,95.9502,35984.0
2024-07-26 12:00:00,98.75,98.96,98.62,98.66,23373.0,95.9405,96.1445,95.8142,95.853,23373.0
2024-07-26 12:30:00,98.62,98.75,98.54,98.75,16517.0,95.8142,95.9405,95.7364,95.9405,16517.0
2024-07-26 13:00:00,98.75,99.04,98.67,99.03,24343.0,95.9405,96.2222,95.8627,96.2125,24343.0
2024-07-26 13:30:00,99.11,99.18,98.42,98.48,48556.0,96.2902,96.3582,95.6198,95.6781,48556.0
2024-07-26 14:00:00,98.47,98.6,98.27,98.5,35172.0,95.6684,95.7947,95.4741,95.6976,35172.0
2024-07-26 14:30:00,98.48,98.63,98.37,98.54,46710.0,95.6781,95.8239,95.5713,95.7364,46710.0
2024-07-26 15:00:00,98.52,98.87,98.49,98.7,38477.0,95.717,96.057,95.6879,95.8919,38477.0
2024-07-26 15:30:00,98.67,98.87,98.27,98.49,191664.0,95.8627,96.057,95.4741,95.6879,191664.0
2024-07-29 09:30:00,98.79,98.92,97.9,98.85,54016.0,95.9793,96.1056,95.1146,96.0376,54016.0
2024-07-29 10:00:00,98.74,99.14,98.56,98.8,57713.0,95.9307,96.3194,95.7559,95.989,57713.0
2024-07-29 10:30:00,98.76,98.95,98.47,98.92,42328.0,95.9502,96.1348,95.6684,96.1056,42328.0
2024-07-29 11:00:00,98.97,99.19,98.83,99.04,37019.0,96.1542,96.3679,96.0182,96.2222,37019.0
2024-07-29 11:30:00,99.04,99.21,98.82,99.12,74228.0,96.2222,96.3874,96.0085,96.2999,74228.0
2024-07-29 12:00:00,99.14,99.34,99.09,99.3,17525.0,96.3194,96.5137,96.2708,96.4748,17525.0
2024-07-29 12:30:00,99.32,99.4,99.06,99.06,29718.0,96.4942,96.572,96.2416,96.2416,29718.0
2024-07-29 13:00:00,99.0,99.36,99.0,99.16,37251.0,96.1833,96.5331,96.1833,96.3388,37251.0
2024-07-29 13:30:00,99.14,99.2,99.04,99.19,34660.0,96.3194,96.3777,96.2222,96.3679,34660.0
2024-07-29 14:00:00,99.16,99.43,99.05,99.4,45370.0,96.3388,96.6011,96.2319,96.572,45370.0
2024-07-29 14:30:00,99.41,99.58,99.36,99.5,28846.0,96.5817,96.7468,96.5331,96.6691,28846.0
2024-07-29 15:00:00,99.52,99.83,99.33,99.74,37365.0,96.6885,96.9897,96.504,96.9023,37365.0
2024-07-29 15:30:00,99.73,99.85,99.41,99.5,159117.0,96.8926,97.0092,96.5817,96.6691,159117.0
2024-07-30 09:30:00,99.86,100.55,99.65,100.54,63639.0,97.0189,97.6892,96.8148,97.6795,63639.0
2024-07-30 10:00:00,100.37,100.56,100.1,100.42,55994.0,97.5144,97.699,97.252,97.5629,55994.0
2024-07-30 10:30:00,100.36,100.78,100.18,100.42,46016.0,97.5046,97.9127,97.3298,97.5629,46016.0
2024-07-30 11:00:00,100.44,100.78,100.23,100.61,38560.0,97.5824,97.9127,97.3783,97.7475,38560.0
2024-07-30 11:30:00,100.66,100.71,100.41,100.56,27711.0,97.7961,97.8447,97.5532,97.699,27711.0
2024-07-30 12:00:00,100.57,100.74,100.42,100.58,25347.0,97.7087,97.8738,97.5629,97.7184,25347.0
2024-07-30 12:30:00,100.61,100.91,100.58,100.66,27279.0,97.7475,98.039,97.7184,97.7961,27279.0
2024-07-30 13:00:00,100.7,100.95,100.56,100.92,28536.0,97.835,98.0779,97.699,98.0487,28536.0
2024-07-30 13:30:00,100.92,101.05,100.79,101.0,69148.0,98.0487,98.175,97.9224,98.1264,69148.0
2024-07-30 14:00:00,100.99,101.25,100.89,101.02,59402.0,98.1167,98.3693,98.0196,98.1459,59402.0
2024-07-30 14:30:00,101.02,101.06,100.75,101.05,64745.0,98.1459,98.1847,97.8836,98.175,64745.0
2024-07-30 15:00:00,101.06,101.46,100.94,101.4,97084.0,98.1847,98.5734,98.0681,98.5151,97084.0
2024-07-30 15:30:00,101.39,101.84,101.27,101.32,290650.0,98.5053,98.9425,98.3888,98.4373,290650.0
2024-07-31 09:30:00,102.0,102.4,100.67,101.94,80623.0,99.098,99.4866,97.8058,99.0397,80623.0
2024-07-31 10:00:00,101.95,102.51,101.88,102.34,59274.0,99.0494,99.5935,98.9814,99.4283,59274.0
2024-07-31 10:30:00,102.34,102.84,102.34,102.81,107983.0,99.4283,99.9141,99.4283,99.8849,107983.0
2024-07-31 11:00:00,102.81,103.06,102.71,102.97,123606.0,99.8849,100.1278,99.7878,100.0404,123606.0
2024-07-31 11:30:00,102.95,103.15,102.88,102.99,82487.0,100.021,100.2153,99.953,100.0598,82487.0
2024-07-31 12:00:00,103.01,103.25,102.91,102.97,82287.0,100.0793,100.3124,99.9821,100.0404,82287.0
2024-07-31 12:30:00,102.97,103.34,102.93,103.14,100250.0,100.0404,100.3999,100.0015,100.2056,100250.0
2024-07-31 13:00:00,103.14,103.21,102.96,103.1,147882.0,100.2056,100.2736,100.0307,100.1667,147882.0
2024-07-31 13:30:00,103.08,103.1,102.95,103.0,83914.0,100.1473,100.1667,100.021,100.0695,83914.0
2024-07-31 14:00:00,102.98,103.05,102.79,102.86,132781.0,100.0501,100.1181,99.8655,99.9335,132781.0
2024-07-31 14:30:00,102.86,103.41,102.85,103.4,112309.0,99.9335,100.4679,99.9238,100.4582,112309.0
2024-07-31 15:00:00,103.38,103.4,102.83,102.87,181319.0,100.4387,100.4582,99.9044,99.9432,181319.0
2024-07-31 15:30:00,102.87,103.14,102.34,102.56,521855.0,99.9432,100.2056,99.4283,99.6421,521855.0
2024-08-01 09:30:00,105.0,110.3,104.81,109.7,442624.0,102.0126,107.1618,101.828,106.5789,442624.0
2024-08-01 10:00:00,109.84,110.2,106.66,107.44,378842.0,106.7149,107.0647,103.6254,104.3832,378842.0
2024-08-01 10:30:00,107.44,108.33,106.97,107.36,343913.0,104.3832,105.2479,103.9266,104.3055,343913.0
2024-08-01 11:00:00,107.38,108.15,107.1,107.12,169475.0,104.3249,105.073,104.0529,104.0723,169475.0
2024-08-01 11:30:00,107.23,109.87,106.92,109.78,249567.0,104.1792,106.7441,103.878,106.6566,249567.0
2024-08-01 12:00:00,109.85,110.48,109.39,110.15,233483.0,106.7246,107.3367,106.2777,107.0161,233483.0
2024-08-01 12:30:00,110.23,110.47,109.73,109.93,151715.0,107.0938,107.327,106.6081,106.8024,151715.0
2024-08-01 13:00:00,109.91,110.12,109.08,109.08,137225.0,106.7829,106.987,105.9766,105.9766,137225.0
2024-08-01 13:30:00,109.04,109.22,108.62,109.18,132021.0,105.9377,106.1126,105.5296,106.0737,132021.0
2024-08-01 14:00:00,109.19,109.56,108.86,109.13,109532.0,106.0834,106.4429,105.7628,106.0251,109532.0
2024-08-01 14:30:00,109.16,109.16,108.51,108.75,178909.0,106.0543,106.0543,105.4228,105.6559,178909.0
2024-08-01 15:00:00,108.75,108.87,108.32,108.61,196022.0,105.6559,105.7725,105.2382,105.5199,196022.0
2024-08-01 15:30:00,108.64,110.03,108.6,109.62,498500.0,105.5491,106.8995,105.5102,106.5012,498500.0
2024-08-02 09:30:00,109.54,112.79,109.49,111.04,366565.0,106.4235,109.581,106.3749,107.8808,366565.0
2024-08-02 10:00:00,110.92,111.14,108.07,108.57,193192.0,107.7642,107.9779,104.9953,105.4811,193192.0
2024-08-02 10:30:00,108.52,108.74,107.87,107.92,169323.0,105.4325,105.6462,104.801,104.8496,169323.0
2024-08-02 11:00:00,107.92,108.19,107.32,107.58,120092.0,104.8496,105.1119,104.2666,104.5192,120092.0
2024-08-02 11:30:00,107.55,108.1,107.15,107.39,146776.0,104.4901,105.0244,104.1015,104.3346,146776.0
2024-08-02 12:00:00,107.38,107.51,106.88,107.39,103600.0,104.3249,104.4512,103.8391,104.3346,103600.0
2024-08-02 12:30:00,107.39,107.99,107.09,107.41,89655.0,104.3346,104.9176,104.0432,104.3541,89655.0
2024-08-02 13:00:00,107.42,107.54,106.71,106.76,83011.0,104.3638,104.4804,103.674,103.7226,83011.0
2024-08-02 13:30:00,106.77,107.17,106.74,106.81,61654.0,103.7323,104.1209,103.7031,103.7711,61654.0
2024-08-02 14:00:00,106.79,106.79,105.93,106.65,107078.0,103.7517,103.7517,102.9162,103.6157,107078.0
2024-08-02 14:30:00,106.62,106.87,106.25,106.84,113862.0,103.5865,103.8294,103.2271,103.8003,113862.0
2024-08-02 15:00:00,106.86,107.08,106.61,107.04,117155.0,103.8197,104.0335,103.5768,103.9946,117155.0
2024-08-02 15:30:00,107.06,107.13,106.38,106.72,406469.0,104.014,104.082,103.3534,103.6837,406469.0
2024-08-05 09:30:00,102.19,104.16,101.19,103.8,354538.0,99.2826,101.1965,98.311,100.8468,354538.0
2024-08-05 10:00:00,104.02,104.86,103.3,103.3,146150.0,101.0605,101.8766,100.361,100.361,146150.0
2024-08-05 10:30:00,103.41,104.95,103.36,104.46,161832.0,100.4679,101.9641,100.4193,101.488,161832.0
2024-08-05 11:00:00,104.48,105.95,104.31,105.65,125822.0,101.5074,102.9356,101.3423,102.6441,125822.0
2024-08-05 11:30:00,105.67,106.31,105.08,105.32,90159.0,102.6636,103.2854,102.0904,102.3235,90159.0
2024-08-05 12:00:00,105.31,105.32,104.37,104.65,76806.0,102.3138,102.3235,101.4006,101.6726,76806.0
2024-08-05 12:30:00,104.66,104.72,103.93,104.2,72751.0,101.6823,101.7406,100.9731,101.2354,72751.0
2024-08-05 13:00:00,104.21,104.99,104.04,104.94,96325.0,101.2451,102.0029,101.0799,101.9543,96325.0
2024-08-05 13:30:00,104.89,105.05,104.46,104.7,60574.0,101.9058,102.0612,101.488,101.7212,60574.0
2024-08-05 14:00:00,104.7,105.01,104.5,104.92,53770.0,101.7212,102.0223,101.5269,101.9349,53770.0
2024-08-05 14:30:00,104.89,104.89,104.04,104.04,87972.0,101.9058,101.9058,101.0799,101.0799,87972.0
2024-08-05 15:00:00,104.07,104.28,103.23,103.59,96868.0,101.1091,101.3131,100.293,100.6428,96868.0
2024-08-05 15:30:00,103.62,104.42,103.31,104.42,414565.0,100.6719,101.4491,100.3707,101.4491,414565.0
2024-08-06 09:30:00,104.96,106.51,104.05,105.69,121125.0,101.9738,103.4797,101.0897,102.683,121125.0
2024-08-06 10:00:00,105.7,106.79,105.42,106.28,58176.0,102.6927,103.7517,102.4207,103.2562,58176.0
2024-08-06 10:30:00,106.18,107.25,106.18,106.88,105636.0,103.1591,104.1986,103.1591,103.8391,105636.0
2024-08-06 11:00:00,106.87,107.5,106.71,106.81,109646.0,103.8294,104.4415,103.674,103.7711,109646.0
2024-08-06 11:30:00,106.87,107.3,106.83,107.02,50344.0,103.8294,104.2472,103.7906,103.9752,50344.0
2024-08-06 12:00:00,107.06,107.08,106.57,106.93,40894.0,104.014,104.0335,103.538,103.8877,40894.0
2024-08-06 12:30:00,106.97,107.07,106.53,107.02,25900.0,103.9266,104.0237,103.4991,103.9752,25900.0
2024-08-06 13:00:00,107.02,107.57,106.82,107.31,101321.0,103.9752,104.5095,103.7809,104.2569,101321.0
2024-08-06 13:30:00,107.36,107.62,107.21,107.36,85536.0,104.3055,104.5581,104.1598,104.3055,85536.0
2024-08-06 14:00:00,107.36,108.47,107.36,108.2,69668.0,104.3055,105.3839,104.3055,105.1216,69668.0
2024-08-06 14:30:00,108.23,108.25,107.31,107.31,63990.0,105.1507,105.1702,104.2569,104.2569,63990.0
2024-08-06 15:00:00,107.27,107.42,107.0,107.16,59567.0,104.218,104.3638,103.9557,104.1112,59567.0
2024-08-06 15:30:00,107.12,107.27,106.33,106.44,194556.0,104.0723,104.218,103.3048,103.4117,194556.0
2024-08-07 09:30:00,107.35,108.39,106.66,108.19,94835.0,104.2958,105.3062,103.6254,105.1119,94835.0
2024-08-07 10:00:00,108.36,108.68,107.91,108.28,42773.0,105.277,105.5879,104.8398,105.1993,42773.0
2024-08-07 10:30:00,108.27,109.35,108.16,109.31,78558.0,105.1896,106.2389,105.0827,106.2,78558.0
2024-08-07 11:00:00,109.31,109.51,108.98,109.3,54881.0,106.2,106.3943,105.8794,106.1903,54881.0
2024-08-07 11:30:00,109.32,109.54,108.9,109.19,28606.0,106.2097,106.4235,105.8017,106.0834,28606.0
2024-08-07 12:00:00,109.16,109.73,108.81,109.59,137534.0,106.0543,106.6081,105.7142,106.472,137534.0
2024-08-07 12:30:00,109.57,109.59,108.53,108.62,21703.0,106.4526,106.472,105.4422,105.5296,21703.0
2024-08-07 13:00:00,108.65,108.72,107.29,107.89,73414.0,105.5588,105.6268,104.2375,104.8204,73414.0
2024-08-07 13:30:00,107.92,108.18,107.51,107.61,21005.0,104.8496,105.1022,104.4512,104.5484,21005.0
2024-08-07 14:00:00,107.55,107.66,106.71,107.04,33397.0,104.4901,104.597,103.674,103.9946,33397.0
2024-08-07 14:30:00,106.99,107.0,106.33,106.37,68899.0,103.946,103.9557,103.3048,103.3437,68899.0
2024-08-07 15:00:00,106.37,107.0,106.36,106.78,71286.0,103.3437,103.9557,103.3339,103.742,71286.0
2024-08-07 15:30:00,106.79,106.88,105.42,105.58,304109.0,103.7517,103.8391,102.4207,102.5761,304109.0
2024-08-08 09:30:00,106.07,106.33,104.57,105.3,73772.0,103.0522,103.3048,101.5949,102.3041,73772.0
2024-08-08 10:00:00,105.43,105.93,105.32,105.73,60338.0,102.4304,102.9162,102.3235,102.7219,60338.0
2024-08-08 10:30:00,105.58,106.1,105.51,106.08,31705.0,102.5761,103.0813,102.5081,103.0619,31705.0
2024-08-08 11:00:00,105.99,106.38,105.66,105.84,30181.0,102.9745,103.3534,102.6539,102.8287,30181.0
2024-08-08 11:30:00,105.87,106.08,105.58,105.73,28274.0,102.8579,103.0619,102.5761,102.7219,28274.0
2024-08-08 12:00:00,105.7,106.35,105.57,106.26,28796.0,102.6927,103.3242,102.5664,103.2368,28796.0
2024-08-08 12:30:00,106.31,106.31,105.76,106.0,25915.0,103.2854,103.2854,102.751,102.9842,25915.0
2024-08-08 13:00:00,105.97,106.55,105.72,106.55,33435.0,102.955,103.5185,102.7121,103.5185,33435.0
2024-08-08 13:30:00,106.5,106.68,106.32,106.56,20144.0,103.47,103.6448,103.2951,103.5283,20144.0
2024-08-08 14:00:00,106.49,107.15,106.39,107.03,31153.0,103.4602,104.1015,103.3631,103.9849,31153.0
2024-08-08 14:30:00,107.02,107.15,106.62,106.93,51224.0,103.9752,104.1015,103.5865,103.8877,51224.0
2024-08-08 15:00:00,106.88,107.28,106.69,107.08,55005.0,103.8391,104.2278,103.6546,104.0335,55005.0
2024-08-08 15:30:00,107.03,107.52,106.77,107.26,230032.0,103.9849,104.4609,103.7323,104.2083,230032.0
2024-08-09 09:30:00,107.58,107.96,106.81,107.51,44778.0,104.5192,104.8884,103.7711,104.4512,44778.0
2024-08-09 10:00:00,107.29,108.57,107.29,108.27,40672.0,104.2375,105.4811,104.2375,105.1896,40672.0
2024-08-09 10:30:00,108.34,108.71,108.0,108.48,47127.0,105.2576,105.6171,104.9273,105.3936,47127.0
2024-08-09 11:00:00,108.57,108.96,108.45,108.54,21478.0,105.4811,105.86,105.3645,105.4519,21478.0
2024-08-09 11:30:00,108.48,108.9,108.48,108.66,19597.0,105.3936,105.8017,105.3936,105.5685,19597.0
2024-08-09 12:00:00,108.63,108.82,108.03,108.12,47734.0,105.5394,105.724,104.9564,105.0439,47734.0
2024-08-09 12:30:00,108.13,108.28,107.99,108.09,39725.0,105.0536,105.1993,104.9176,105.0147,39725.0
2024-08-09 13:00:00,108.14,108.51,108.09,108.41,27867.0,105.0633,105.4228,105.0147,105.3256,27867.0
2024-08-09 13:30:00,108.4,108.66,108.05,108.05,48595.0,105.3159,105.5685,104.9759,104.9759,48595.0
2024-08-09 14:00:00,108.04,108.23,107.98,108.09,31208.0,104.9661,105.1507,104.9078,105.0147,31208.0
2024-08-09 14:30:00,108.22,108.33,108.01,108.24,37710.0,105.141,105.2479,104.937,105.1605,37710.0
2024-08-09 15:00:00,108.24,108.31,108.04,108.19,46159.0,105.1605,105.2285,104.9661,105.1119,46159.0
2024-08-09 15:30:00,108.23,108.67,108.16,108.43,166355.0,105.1507,105.5782,105.0827,105.345,166355.0
2024-08-12 09:30:00,108.2,108.26,106.61,107.26,51287.0,105.1216,105.1799,103.5768,104.2083,51287.0
2024-08-12 10:00:00,107.14,107.76,107.13,107.32,65933.0,104.0917,104.6941,104.082,104.2666,65933.0
2024-08-12 10:30:00,107.4,108.08,107.27,107.99,27374.0,104.3444,105.005,104.218,104.9176,27374.0
2024-08-12 11:00:00,108.08,108.14,107.55,107.92,32921.0,105.005,105.0633,104.4901,104.8496,32921.0
2024-08-12 11:30:00,107.91,108.24,107.8,108.23,38458.0,104.8398,105.1605,104.733,105.1507,38458.0
2024-08-12 12:00:00,108.3,108.31,107.86,108.01,20376.0,105.2187,105.2285,104.7913,104.937,20376.0
2024-08-12 12:30:00,107.9,108.39,107.9,108.0,54625.0,104.8301,105.3062,104.8301,104.9273,54625.0
2024-08-12 13:00:00,108.0,108.29,107.86,107.98,30815.0,104.9273,105.209,104.7913,104.9078,30815.0
2024-08-12 13:30:00,107.98,108.08,107.38,107.51,39356.0,104.9078,105.005,104.3249,104.4512,39356.0
2024-08-12 14:00:00,107.5,108.1,107.5,108.03,26391.0,104.4415,105.0244,104.4415,104.9564,26391.0
2024-08-12 14:30:00,108.03,108.39,107.99,108.29,23859.0,104.9564,105.3062,104.9176,105.209,23859.0
2024-08-12 15:00:00,108.27,108.33,108.09,108.2,56319.0,105.1896,105.2479,105.0147,105.1216,56319.0
2024-08-12 15:30:00,108.22,108.72,107.97,108.7,203699.0,105.141,105.6268,104.8981,105.6074,203699.0
2024-08-13 09:30:00,109.51,109.73,108.52,109.14,39832.0,106.3943,106.6081,105.4325,106.0348,39832.0
2024-08-13 10:00:00,109.14,109.14,108.24,108.95,28398.0,106.0348,106.0348,105.1605,105.8503,28398.0
2024-08-13 10:30:00,108.9,109.24,108.7,108.7,86325.0,105.8017,106.132,105.6074,105.6074,86325.0
2024-08-13 11:00:00,108.84,109.0,108.35,108.35,21706.0,105.7434,105.8988,105.2673,105.2673,21706.0
2024-08-13 11:30:00,108.44,108.7,108.21,108.47,27646.0,105.3548,105.6074,105.1313,105.3839,27646.0
2024-08-13 12:00:00,108.4,108.86,108.37,108.7,60530.0,105.3159,105.7628,105.2868,105.6074,60530.0
2024-08-13 12:30:00,108.75,108.84,108.58,108.61,34676.0,105.6559,105.7434,105.4908,105.5199,34676.0
2024-08-13 13:00:00,108.65,108.74,108.31,108.31,32538.0,105.5588,105.6462,105.2285,105.2285,32538.0
2024-08-13 13:30:00,108.31,108.42,108.06,108.37,40926.0,105.2285,105.3353,104.9856,105.2868,40926.0
2024-08-13 14:00:00,108.38,108.55,107.77,108.11,60492.0,105.2965,105.4616,104.7038,105.0342,60492.0
2024-08-13 14:30:00,108.07,108.36,107.95,108.18,24899.0,104.9953,105.277,104.8787,105.1022,24899.0
2024-08-13 15:00:00,108.15,108.35,108.05,108.27,54477.0,105.073,105.2673,104.9759,105.1896,54477.0
2024-08-13 15:30:00,108.24,108.27,107.84,107.91,254939.0,105.1605,105.1896,104.7718,104.8398,254939.0
2024-08-14 09:30:00,108.02,108.92,107.89,108.13,44238.0,104.9467,105.8211,104.8204,105.0536,44238.0
2024-08-14 10:00:00,108.08,108.52,107.77,108.5,48168.0,105.005,105.4325,104.7038,105.4131,48168.0
2024-08-14 10:30:00,108.55,108.86,108.36,108.79,38871.0,105.4616,105.7628,105.277,105.6948,38871.0
2024-08-14 11:00:00,108.82,108.9,108.6,108.74,29245.0,105.724,105.8017,105.5102,105.6462,29245.0
2024-08-14 11:30:00,108.77,108.94,108.69,108.87,22909.0,105.6754,105.8405,105.5976,105.7725,22909.0
2024-08-14 12:00:00,108.84,109.01,108.43,108.48,27288.0,105.7434,105.9085,105.345,105.3936,27288.0
2024-08-14 12:30:00,108.48,108.94,108.41,108.94,33678.0,105.3936,105.8405,105.3256,105.8405,33678.0
2024-08-14 13:00:00,108.91,109.07,108.76,108.77,25362.0,105.8114,105.9668,105.6657,105.6754,25362.0
2024-08-14 13:30:00,108.8,108.84,108.54,108.69,14062.0,105.7045,105.7434,105.4519,105.5976,14062.0
2024-08-14 14:00:00,108.7,108.79,108.64,108.71,16358.0,105.6074,105.6948,105.5491,105.6171,16358.0
2024-08-14 14:30:00,108.74,109.12,108.71,109.12,25995.0,105.6462,106.0154,105.6171,106.0154,25995.0
2024-08-14 15:00:00,109.14,109.15,108.72,108.73,37519.0,106.0348,106.0446,105.6268,105.6365,37519.0
2024-08-14 15:30:00,108.73,108.88,108.44,108.68,152771.0,105.6365,105.7822,105.3548,105.5879,152771.0
2024-08-15 09:30:00,108.62,109.0,107.93,108.27,39300.0,105.5296,105.8988,104.8593,105.1896,39300.0
2024-08-15 10:00:00,108.22,109.37,108.2,108.94,41520.0,105.141,106.2583,105.1216,105.8405,41520.0
2024-08-15 10:30:00,108.98,109.2,108.9,109.04,33486.0,105.8794,106.0931,105.8017,105.9377,33486.0
2024-08-15 11:00:00,109.02,109.16,108.79,108.79,30546.0,105.9183,106.0543,105.6948,105.6948,30546.0
2024-08-15 11:30:00,108.83,109.0,108.53,108.61,26473.0,105.7337,105.8988,105.4422,105.5199,26473.0
2024-08-15 12:00:00,108.65,109.15,108.57,109.03,17804.0,105.5588,106.0446,105.4811,105.928,17804.0
2024-08-15 12:30:00,108.98,109.05,108.65,108.69,18202.0,105.8794,105.9474,105.5588,105.5976,18202.0
2024-08-15 13:00:00,108.69,109.07,108.56,109.06,40845.0,105.5976,105.9668,105.4713,105.9571,40845.0
2024-08-15 13:30:00,109.09,109.32,109.0,109.09,25314.0,105.9863,106.2097,105.8988,105.9863,25314.0
2024-08-15 14:00:00,109.09,109.15,108.77,108.97,45069.0,105.9863,106.0446,105.6754,105.8697,45069.0
2024-08-15 14:30:00,108.99,109.0,108.77,108.83,38491.0,105.8891,105.8988,105.6754,105.7337,38491.0
2024-08-15 15:00:00,108.81,108.92,108.58,108.76,54569.0,105.7142,105.8211,105.4908,105.6657,54569.0
2024-08-15 15:30:00,108.72,108.8,108.35,108.56,177148.0,105.6268,105.7045,105.2673,105.4713,177148.0
2024-08-16 09:30:00,108.57,109.14,108.11,108.73,78461.0,105.4811,106.0348,105.0342,105.6365,78461.0
2024-08-16 10:00:00,108.73,108.97,108.19,108.21,38206.0,105.6365,105.8697,105.1119,105.1313,38206.0
2024-08-16 10:30:00,108.2,108.22,107.77,107.82,43824.0,105.1216,105.141,104.7038,104.7524,43824.0
2024-08-16 11:00:00,107.83,108.1,107.79,107.92,42775.0,104.7621,105.0244,104.7233,104.8496,42775.0
2024-08-16 11:30:00,107.92,108.14,107.92,108.04,26449.0,104.8496,105.0633,104.8496,104.9661,26449.0
2024-08-16 12:00:00,108.03,108.06,107.83,107.91,53559.0,104.9564,104.9856,104.7621,104.8398,53559.0
2024-08-16 12:30:00,107.9,108.07,107.77,107.84,45302.0,104.8301,104.9953,104.7038,104.7718,45302.0
2024-08-16 13:00:00,107.89,107.94,107.5,107.66,32801.0,104.8204,104.869,104.4415,104.597,32801.0
2024-08-16 13:30:00,107.65,107.82,107.52,107.54,33156.0,104.5872,104.7524,104.4609,104.4804,33156.0
2024-08-16 14:00:00,107.54,107.6,107.32,107.41,84362.0,104.4804,104.5387,104.2666,104.3541,84362.0
2024-08-16 14:30:00,107.44,107.6,107.31,107.52,32537.0,104.3832,104.5387,104.2569,104.4609,32537.0
2024-08-16 15:00:00,107.54,107.72,107.42,107.5,44911.0,104.4804,104.6552,104.3638,104.4415,44911.0
2024-08-16 15:30:00,107.49,108.33,107.46,108.3,153218.0,104.4318,105.2479,104.4026,105.2187,153218.0
2024-08-19 09:30:00,108.41,109.46,108.1,109.44,63274.0,105.3256,106.3457,105.0244,106.3263,63274.0
2024-08-19 10:00:00,109.39,109.73,109.19,109.55,54639.0,106.2777,106.6081,106.0834,106.4332,54639.0
2024-08-19 10:30:00,109.59,109.92,109.56,109.77,33918.0,106.472,106.7927,106.4429,106.6469,33918.0
2024-08-19 11:00:00,109.72,109.8,109.44,109.69,40204.0,106.5983,106.6761,106.3263,106.5692,40204.0
2024-08-19 11:30:00,109.72,109.81,109.6,109.72,24970.0,106.5983,106.6858,106.4818,106.5983,24970.0
2024-08-19 12:00:00,109.75,110.03,109.73,109.81,50580.0,106.6275,106.8995,106.6081,106.6858,50580.0
2024-08-19 12:30:00,109.81,109.87,109.61,109.64,28072.0,106.6858,106.7441,106.4915,106.5206,28072.0
2024-08-19 13:00:00,109.64,109.72,109.46,109.6,36270.0,106.5206,106.5983,106.3457,106.4818,36270.0
2024-08-19 13:30:00,109.5,109.76,109.43,109.65,18166.0,106.3846,106.6372,106.3166,106.5303,18166.0
2024-08-19 14:00:00,109.64,109.7,109.47,109.68,17355.0,106.5206,106.5789,106.3555,106.5595,17355.0
2024-08-19 14:30:00,109.72,109.97,109.63,109.65,20630.0,106.5983,106.8412,106.5109,106.5303,20630.0
2024-08-19 15:00:00,109.67,109.82,109.38,109.71,51286.0,106.5498,106.6955,106.268,106.5886,51286.0
2024-08-19 15:30:00,109.74,109.88,109.55,109.64,166320.0,106.6178,106.7538,106.4332,106.5206,166320.0
2024-08-20 09:30:00,109.75,109.8,109.06,109.65,73523.0,106.6275,106.6761,105.9571,106.5303,73523.0
2024-08-20 10:00:00,109.64,109.84,109.07,109.28,27944.0,106.5206,106.7149,105.9668,106.1709,27944.0
2024-08-20 10:30:00,109.27,109.53,109.22,109.45,15491.0,106.1611,106.4138,106.1126,106.336,15491.0
2024-08-20 11:00:00,109.35,109.67,109.28,109.31,26464.0,106.2389,106.5498,106.1709,106.2,26464.0
2024-08-20 11:30:00,109.35,109.63,109.3,109.63,16915.0,106.2389,106.5109,106.1903,106.5109,16915.0
2024-08-20 12:00:00,109.51,109.57,109.33,109.46,18252.0,106.3943,106.4526,106.2194,106.3457,18252.0
2024-08-20 12:30:00,109.49,109.49,109.27,109.42,30533.0,106.3749,106.3749,106.1611,106.3069,30533.0
2024-08-20 13:00:00,109.34,109.43,109.21,109.35,11880.0,106.2292,106.3166,106.1029,106.2389,11880.0
2024-08-20 13:30:00,109.36,109.55,109.27,109.4,40493.0,106.2486,106.4332,106.1611,106.2874,40493.0
2024-08-20 14:00:00,109.38,109.76,109.34,109.67,16957.0,106.268,106.6372,106.2292,106.5498,16957.0
2024-08-20 14:30:00,109.67,109.75,109.6,109.66,27005.0,106.5498,106.6275,106.4818,106.5401,27005.0
2024-08-20 15:00:00,109.67,109.73,109.56,109.68,25635.0,106.5498,106.6081,106.4429,106.5595,25635.0
2024-08-20 15:30:00,109.68,109.77,109.43,109.52,157265.0,106.5595,106.6469,106.3166,106.404,157265.0
2024-08-21 09:30:00,109.66,110.43,109.33,109.82,51993.0,106.5401,107.2881,106.2194,106.6955,51993.0
2024-08-21 10:00:00,109.82,110.07,109.69,109.82,30117.0,106.6955,106.9384,106.5692,106.6955,30117.0
2024-08-21 10:30:00,109.89,110.42,109.84,110.29,48197.0,106.7635,107.2784,106.7149,107.1521,48197.0
2024-08-21 11:00:00,110.28,110.79,110.18,110.79,49125.0,107.1424,107.6379,107.0453,107.6379,49125.0
2024-08-21 11:30:00,110.8,111.06,110.55,110.65,30145.0,107.6476,107.9002,107.4047,107.5019,30145.0
2024-08-21 12:00:00,110.66,111.52,110.58,111.34,72227.0,107.5116,108.3471,107.4339,108.1723,72227.0
2024-08-21 12:30:00,111.34,111.69,111.23,111.68,127757.0,108.1723,108.5123,108.0654,108.5026,127757.0
2024-08-21 13:00:00,111.69,111.82,111.64,111.67,41490.0,108.5123,108.6386,108.4637,108.4929,41490.0
2024-08-21 13:30:00,111.69,111.81,111.67,111.75,48797.0,108.5123,108.6289,108.4929,108.5706,48797.0
2024-08-21 14:00:00,111.77,112.22,111.77,112.19,83316.0,108.59,109.0272,108.59,108.9981,83316.0
2024-08-21 14:30:00,112.21,112.4,111.93,112.12,69763.0,109.0175,109.2021,108.7455,108.9301,69763.0
2024-08-21 15:00:00,112.11,112.2,111.79,111.93,63951.0,108.9203,109.0078,108.6095,108.7455,63951.0
2024-08-21 15:30:00,111.93,112.18,111.68,112.08,241406.0,108.7455,108.9884,108.5026,108.8912,241406.0
2024-08-22 09:30:00,112.14,112.56,111.5,111.89,45275.0,108.9495,109.3575,108.3277,108.7066,45275.0
2024-08-22 10:00:00,111.81,112.47,111.81,112.24,48272.0,108.6289,109.2701,108.6289,109.0466,48272.0
2024-08-22 10:30:00,112.24,112.44,111.97,112.2,74425.0,109.0466,109.241,108.7843,109.0078,74425.0
2024-08-22 11:00:00,112.2,112.33,111.9,112.03,46945.0,109.0078,109.1341,108.7163,108.8426,46945.0
2024-08-22 11:30:00,112.03,112.14,111.86,112.07,71628.0,108.8426,108.9495,108.6775,108.8815,71628.0
2024-08-22 12:00:00,112.07,112.86,112.07,112.85,57238.0,108.8815,109.649,108.8815,109.6393,57238.0
2024-08-22 12:30:00,112.87,112.93,112.63,112.69,35953.0,109.6587,109.717,109.4256,109.4838,35953.0
2024-08-22 13:00:00,112.66,112.7,112.35,112.38,33501.0,109.4547,109.4936,109.1535,109.1827,33501.0
2024-08-22 13:30:00,112.37,112.38,111.91,111.92,38402.0,109.1729,109.1827,108.726,108.7358,38402.0
2024-08-22 14:00:00,111.91,112.42,111.85,112.42,31321.0,108.726,109.2215,108.6677,109.2215,31321.0
2024-08-22 14:30:00,112.42,112.46,112.28,112.3,35494.0,109.2215,109.2604,109.0855,109.1049,35494.0
2024-08-22 15:00:00,112.33,112.48,112.31,112.4,39011.0,109.1341,109.2798,109.1147,109.2021,39011.0
2024-08-22 15:30:00,112.43,112.86,112.34,112.85,214529.0,109.2312,109.649,109.1438,109.6393,214529.0
2024-08-23 09:30:00,112.84,113.4,112.67,113.23,63281.0,109.6296,110.1736,109.4644,110.0085,63281.0
2024-08-23 10:00:00,113.3,114.14,113.3,114.07,51475.0,110.0765,110.8926,110.0765,110.8246,51475.0
2024-08-23 10:30:00,114.07,114.07,113.52,113.9,52012.0,110.8246,110.8246,110.2902,110.6594,52012.0
2024-08-23 11:00:00,113.89,114.05,113.7,113.87,32222.0,110.6497,110.8052,110.4651,110.6303,32222.0
2024-08-23 11:30:00,113.88,113.89,113.36,113.36,22737.0,110.64,110.6497,110.1348,110.1348,22737.0
2024-08-23 12:00:00,113.31,113.34,112.75,112.86,24610.0,110.0862,110.1154,109.5421,109.649,24610.0
2024-08-23 12:30:00,112.89,112.93,112.27,112.64,37187.0,109.6782,109.717,109.0758,109.4353,37187.0
2024-08-23 13:00:00,112.63,113.3,112.61,113.25,15277.0,109.4256,110.0765,109.4061,110.0279,15277.0
2024-08-23 13:30:00,113.26,113.59,113.26,113.52,23906.0,110.0376,110.3582,110.0376,110.2902,23906.0
2024-08-23 14:00:00,113.52,113.68,113.37,113.44,19047.0,110.2902,110.4457,110.1445,110.2125,19047.0
2024-08-23 14:30:00,113.44,113.47,113.13,113.21,21689.0,110.2125,110.2417,109.9113,109.9891,21689.0
2024-08-23 15:00:00,113.19,113.45,113.14,113.43,29171.0,109.9696,110.2222,109.921,110.2028,29171.0
2024-08-23 15:30:00,113.41,113.5,113.17,113.31,136185.0,110.1834,110.2708,109.9502,110.0862,136185.0
2024-08-26 09:30:00,113.99,114.49,113.4,113.5,44995.0,110.7469,111.2326,110.1736,110.2708,44995.0
2024-08-26 10:00:00,113.5,114.61,113.49,114.48,49310.0,110.2708,111.3492,110.2611,111.2229,49310.0
2024-08-26 10:30:00,114.54,114.79,114.46,114.46,54952.0,111.2812,111.5241,111.2035,111.2035,54952.0
2024-08-26 11:00:00,114.45,114.46,113.81,113.81,118221.0,111.1938,111.2035,110.572,110.572,118221.0
2024-08-26 11:30:00,113.74,113.84,113.59,113.64,20058.0,110.504,110.6011,110.3582,110.4068,20058.0
2024-08-26 12:00:00,113.6,113.66,113.23,113.37,35629.0,110.368,110.4262,110.0085,110.1445,35629.0
2024-08-26 12:30:00,113.42,113.5,113.38,113.45,11929.0,110.1931,110.2708,110.1542,110.2222,11929.0
2024-08-26 13:00:00,113.45,113.48,113.14,113.35,28702.0,110.2222,110.2514,109.921,110.1251,28702.0
2024-08-26 13:30:00,113.3,113.5,113.19,113.46,39803.0,110.0765,110.2708,109.9696,110.2319,39803.0
2024-08-26 14:00:00,113.44,113.55,113.33,113.51,22259.0,110.2125,110.3194,110.1056,110.2805,22259.0
2024-08-26 14:30:00,113.51,113.52,113.21,113.41,24454.0,110.2805,110.2902,109.9891,110.1834,24454.0
2024-08-26 15:00:00,113.38,113.44,113.19,113.19,36672.0,110.1542,110.2125,109.9696,109.9696,36672.0
2024-08-26 15:30:00,113.16,113.51,113.07,113.42,132398.0,109.9405,110.2805,109.853,110.1931,132398.0
2024-08-27 09:30:00,112.7,113.46,112.45,113.29,46549.0,109.4936,110.2319,109.2507,110.0668,46549.0
2024-08-27 10:00:00,113.35,113.53,113.16,113.38,31478.0,110.1251,110.2999,109.9405,110.1542,31478.0
2024-08-27 10:30:00,113.27,113.9,113.27,113.72,45152.0,110.0473,110.6594,110.0473,110.4845,45152.0
2024-08-27 11:00:00,113.79,114.29,113.78,114.02,37198.0,110.5525,111.0383,110.5428,110.776,37198.0
2024-08-27 11:30:00,114.06,114.42,114.02,114.42,70442.0,110.8149,111.1646,110.776,111.1646,70442.0
2024-08-27 12:00:00,114.37,114.52,114.28,114.34,38309.0,111.116,111.2618,111.0286,111.0869,38309.0
2024-08-27 12:30:00,114.4,114.51,114.07,114.27,27911.0,111.1452,111.2521,110.8246,111.0189,27911.0
2024-08-27 13:00:00,114.23,114.42,114.05,114.42,25373.0,110.98,111.1646,110.8052,111.1646,25373.0
2024-08-27 13:30:00,114.43,114.56,114.31,114.49,28728.0,111.1743,111.3006,111.0578,111.2326,28728.0
2024-08-27 14:00:00,114.47,114.61,114.35,114.53,23283.0,111.2132,111.3492,111.0966,111.2715,23283.0
2024-08-27 14:30:00,114.53,114.74,114.52,114.63,49752.0,111.2715,111.4755,111.2618,111.3686,49752.0
2024-08-27 15:00:00,114.63,114.74,114.49,114.56,37865.0,111.3686,111.4755,111.2326,111.3006,37865.0
2024-08-27 15:30:00,114.54,114.93,114.49,114.84,146833.0,111.2812,111.6601,111.2326,111.5727,146833.0
2024-08-28 09:30:00,113.98,114.7,113.41,114.07,64659.0,110.7371,111.4367,110.1834,110.8246,64659.0
2024-08-28 10:00:00,114.02,114.1,113.37,113.4,74892.0,110.776,110.8537,110.1445,110.1736,74892.0
2024-08-28 10:30:00,113.34,113.55,113.25,113.32,17951.0,110.1154,110.3194,110.0279,110.0959,17951.0
2024-08-28 11:00:00,113.32,113.41,112.65,112.78,31867.0,110.0959,110.1834,109.445,109.5713,31867.0
2024-08-28 11:30:00,112.82,112.83,112.0,112.27,57823.0,109.6101,109.6199,108.8135,109.0758,57823.0
2024-08-28 12:00:00,112.27,112.58,112.07,112.14,56350.0,109.0758,109.377,108.8815,108.9495,56350.0
2024-08-28 12:30:00,112.11,112.46,112.07,112.37,31636.0,108.9203,109.2604,108.8815,109.1729,31636.0
2024-08-28 13:00:00,112.39,112.54,112.28,112.36,36805.0,109.1924,109.3381,109.0855,109.1632,36805.0
2024-08-28 13:30:00,112.39,112.4,111.84,111.84,25058.0,109.1924,109.2021,108.658,108.658,25058.0
2024-08-28 14:00:00,111.79,111.99,111.63,111.83,43693.0,108.6095,108.8038,108.454,108.6483,43693.0
2024-08-28 14:30:00,111.84,112.37,111.72,112.28,55098.0,108.658,109.1729,108.5414,109.0855,55098.0
2024-08-28 15:00:00,112.31,112.51,112.15,112.27,37282.0,109.1147,109.309,108.9592,109.0758,37282.0
2024-08-28 15:30:00,112.3,112.51,112.05,112.34,154186.0,109.1049,109.309,108.8621,109.1438,154186.0
2024-08-29 09:30:00,112.3,113.4,112.02,112.41,58625.0,109.1049,110.1736,108.8329,109.2118,58625.0
2024-08-29 10:00:00,112.46,112.66,112.01,112.53,20008.0,109.2604,109.4547,108.8232,109.3284,20008.0
2024-08-29 10:30:00,112.55,112.67,112.13,112.13,43317.0,109.3478,109.4644,108.9398,108.9398,43317.0
2024-08-29 11:00:00,112.17,112.29,111.93,112.24,16473.0,108.9786,109.0952,108.7455,109.0466,16473.0
2024-08-29 11:30:00,112.33,112.34,112.06,112.2,18322.0,109.1341,109.1438,108.8718,109.0078,18322.0
2024-08-29 12:00:00,112.24,112.25,111.92,111.98,32574.0,109.0466,109.0564,108.7358,108.794,32574.0
2024-08-29 12:30:00,112.0,112.24,111.65,112.2,45572.0,108.8135,109.0466,108.4734,109.0078,45572.0
2024-08-29 13:00:00,112.17,112.3,112.0,112.08,27274.0,108.9786,109.1049,108.8135,108.8912,27274.0
2024-08-29 13:30:00,112.07,112.66,112.07,112.58,18579.0,108.8815,109.4547,108.8815,109.377,18579.0
2024-08-29 14:00:00,112.55,112.71,112.07,112.07,44337.0,109.3478,109.5033,108.8815,108.8815,44337.0
2024-08-29 14:30:00,112.09,112.15,111.24,111.56,52552.0,108.9009,108.9592,108.0751,108.386,52552.0
2024-08-29 15:00:00,111.56,111.75,111.27,111.62,45223.0,108.386,108.5706,108.1042,108.4443,45223.0
2024-08-29 15:30:00,111.66,112.06,111.21,111.99,111929.0,108.4831,108.8718,108.046,108.8038,111929.0
2024-08-30 09:30:00,112.46,112.85,111.8,112.46,21840.0,109.2604,109.6393,108.6192,109.2604,21840.0
2024-08-30 10:00:00,112.25,112.6,112.06,112.38,44270.0,109.0564,109.3964,108.8718,109.1827,44270.0
2024-08-30 10:30:00,112.28,112.33,111.6,111.91,31573.0,109.0855,109.1341,108.4249,108.726,31573.0
2024-08-30 11:00:00,111.91,111.91,111.25,111.26,30051.0,108.726,108.726,108.0848,108.0945,30051.0
2024-08-30 11:30:00,111.22,111.59,111.14,111.59,18435.0,108.0557,108.4151,107.9779,108.4151,18435.0
2024-08-30 12:00:00,111.53,111.7,111.24,111.28,18473.0,108.3568,108.522,108.0751,108.114,18473.0
2024-08-30 12:30:00,111.22,111.81,111.02,111.8,21101.0,108.0557,108.6289,107.8614,108.6192,21101.0
2024-08-30 13:00:00,111.71,111.89,111.53,111.77,25385.0,108.5317,108.7066,108.3568,108.59,25385.0
2024-08-30 13:30:00,111.81,111.97,111.77,111.77,12452.0,108.6289,108.7843,108.59,108.59,12452.0
2024-08-30 14:00:00,111.78,112.45,111.77,112.26,26583.0,108.5997,109.2507,108.59,109.0661,26583.0
2024-08-30 14:30:00,112.24,112.35,112.17,112.26,20531.0,109.0466,109.1535,108.9786,109.0661,20531.0
2024-08-30 15:00:00,112.26,112.62,112.22,112.6,23442.0,109.0661,109.4158,109.0272,109.3964,23442.0
2024-08-30 15:30:00,112.61,113.49,112.48,113.26,208995.0,109.4061,110.2611,109.2798,110.0376,208995.0
2024-09-03 09:30:00,112.86,113.95,112.27,113.42,116201.0,109.649,110.708,109.0758,110.1931,116201.0
2024-09-03 10:00:00,113.42,113.42,112.52,113.17,33243.0,110.1931,110.1931,109.3187,109.9502,33243.0
2024-09-03 10:30:00,113.23,113.79,113.09,113.46,59290.0,110.0085,110.5525,109.8725,110.2319,59290.0
2024-09-03 11:00:00,113.51,113.83,113.49,113.62,40786.0,110.2805,110.5914,110.2611,110.3874,40786.0
2024-09-03 11:30:00,113.64,114.2,113.44,114.1,43804.0,110.4068,110.9509,110.2125,110.8537,43804.0
2024-09-03 12:00:00,114.12,114.19,113.64,113.73,23824.0,110.8732,110.9412,110.4068,110.4943,23824.0
2024-09-03 12:30:00,113.68,113.68,112.83,113.17,18535.0,110.4457,110.4457,109.6199,109.9502,18535.0
2024-09-03 13:00:00,113.22,113.63,113.15,113.55,17566.0,109.9988,110.3971,109.9308,110.3194,17566.0
2024-09-03 13:30:00,113.57,113.58,113.28,113.38,24062.0,110.3388,110.3485,110.0571,110.1542,24062.0
2024-09-03 14:00:00,113.36,113.5,113.21,113.49,15076.0,110.1348,110.2708,109.9891,110.2611,15076.0
2024-09-03 14:30:00,113.41,113.48,113.17,113.17,20146.0,110.1834,110.2514,109.9502,109.9502,20146.0
2024-09-03 15:00:00,113.18,113.19,112.87,113.0,41769.0,109.9599,109.9696,109.6587,109.785,41769.0
2024-09-03 15:30:00,112.98,113.08,112.28,112.9,175873.0,109.7656,109.8627,109.0855,109.6879,175873.0
2024-09-04 09:30:00,113.01,113.24,112.06,112.89,75052.0,109.7947,110.0182,108.8718,109.6782,75052.0
2024-09-04 10:00:00,112.95,113.1,112.35,113.03,35090.0,109.7364,109.8822,109.1535,109.8142,35090.0
2024-09-04 10:30:00,113.08,113.14,112.65,113.06,36043.0,109.8627,109.921,109.445,109.8433,36043.0
2024-09-04 11:00:00,113.12,113.36,112.89,113.08,38364.0,109.9016,110.1348,109.6782,109.8627,38364.0
2024-09-04 11:30:00,113.08,113.27,112.92,113.06,18736.0,109.8627,110.0473,109.7073,109.8433,18736.0
2024-09-04 12:00:00,113.02,113.06,112.68,113.05,22960.0,109.8045,109.8433,109.4741,109.8336,22960.0
2024-09-04 12:30:00,113.03,113.37,112.92,112.98,24861.0,109.8142,110.1445,109.7073,109.7656,24861.0
2024-09-04 13:00:00,112.99,113.07,112.7,112.78,17242.0,109.7753,109.853,109.4936,109.5713,17242.0
2024-09-04 13:30:00,112.8,112.8,112.49,112.6,28004.0,109.5907,109.5907,109.2895,109.3964,28004.0
2024-09-04 14:00:00,112.59,112.65,112.46,112.5,21870.0,109.3867,109.445,109.2604,109.2993,21870.0
2024-09-04 14:30:00,112.52,112.57,112.11,112.15,42977.0,109.3187,109.3673,108.9203,108.9592,42977.0
2024-09-04 15:00:00,112.12,112.64,111.8,112.57,79350.0,108.9301,109.4353,108.6192,109.3673,79350.0
2024-09-04 15:30:00,112.57,113.03,112.46,112.81,224777.0,109.3673,109.8142,109.2604,109.6004,224777.0
2024-09-05 09:30:00,113.13,113.2,112.3,112.6,42726.0,109.9113,109.9793,109.1049,109.3964,42726.0
2024-09-05 10:00:00,112.72,112.76,111.64,111.7,32327.0,109.513,109.5519,108.4637,108.522,32327.0
2024-09-05 10:30:00,111.71,111.84,110.1,110.1,86226.0,108.5317,108.658,106.9675,106.9675,86226.0
2024-09-05 11:00:00,110.09,110.2,109.15,109.21,83615.0,106.9578,107.0647,106.0446,106.1029,83615.0
2024-09-05 11:30:00,109.23,109.43,107.94,108.35,123539.0,106.1223,106.3166,104.869,105.2673,123539.0
2024-09-05 12:00:00,108.3,109.21,108.21,109.11,27345.0,105.2187,106.1029,105.1313,106.0057,27345.0
2024-09-05 12:30:00,109.13,109.3,108.87,109.23,40677.0,106.0251,106.1903,105.7725,106.1223,40677.0
2024-09-05 13:00:00,109.2,109.24,108.94,109.07,20843.0,106.0931,106.132,105.8405,105.9668,20843.0
2024-09-05 13:30:00,109.0,109.15,108.84,109.15,22723.0,105.8988,106.0446,105.7434,106.0446,22723.0
2024-09-05 14:00:00,109.07,109.69,108.94,109.66,40271.0,105.9668,106.5692,105.8405,106.5401,40271.0
2024-09-05 14:30:00,109.65,110.36,109.64,109.94,81896.0,106.5303,107.2201,106.5206,106.8121,81896.0
2024-09-05 15:00:00,109.91,110.0,109.07,109.29,55576.0,106.7829,106.8704,105.9668,106.1806,55576.0
2024-09-05 15:30:00,109.22,109.49,108.91,109.1,195954.0,106.1126,106.3749,105.8114,105.996,195954.0
2024-09-06 09:30:00,109.06,109.24,108.55,109.08,62913.0,105.9571,106.132,105.4616,105.9766,62913.0
2024-09-06 10:00:00,109.13,109.22,108.03,108.06,35916.0,106.0251,106.1126,104.9564,104.9856,35916.0
2024-09-06 10:30:00,108.12,108.22,107.59,107.59,55307.0,105.0439,105.141,104.5289,104.5289,55307.0
2024-09-06 11:00:00,107.65,108.58,107.65,107.9,54201.0,104.5872,105.4908,104.5872,104.8301,54201.0
2024-09-06 11:30:00,107.9,108.61,107.9,108.61,35645.0,104.8301,105.5199,104.8301,105.5199,35645.0
2024-09-06 12:00:00,108.54,108.67,108.31,108.39,30491.0,105.4519,105.5782,105.2285,105.3062,30491.0
2024-09-06 12:30:00,108.36,108.48,108.11,108.23,36820.0,105.277,105.3936,105.0342,105.1507,36820.0
2024-09-06 13:00:00,108.22,108.71,108.17,108.52,26263.0,105.141,105.6171,105.0924,105.4325,26263.0
2024-09-06 13:30:00,108.46,108.66,108.31,108.55,28295.0,105.3742,105.5685,105.2285,105.4616,28295.0
2024-09-06 14:00:00,108.56,108.56,108.05,108.16,29908.0,105.4713,105.4713,104.9759,105.0827,29908.0
2024-09-06 14:30:00,108.2,108.34,108.07,108.32,43994.0,105.1216,105.2576,104.9953,105.2382,43994.0
2024-09-06 15:00:00,108.34,109.42,108.34,109.19,102015.0,105.2576,106.3069,105.2576,106.0834,102015.0
2024-09-06 15:30:00,109.18,109.65,108.7,109.47,212035.0,106.0737,106.5303,105.6074,106.3555,212035.0
2024-09-09 09:30:00,109.77,111.21,109.63,110.62,47248.0,106.6469,108.046,106.5109,107.4727,47248.0
2024-09-09 10:00:00,110.64,110.9,110.56,110.57,24652.0,107.4922,107.7448,107.4144,107.4242,24652.0
2024-09-09 10:30:00,110.63,110.63,110.14,110.3,44961.0,107.4825,107.4825,107.0064,107.1618,44961.0
2024-09-09 11:00:00,110.33,110.42,109.97,110.27,22626.0,107.191,107.2784,106.8412,107.1327,22626.0
2024-09-09 11:30:00,110.3,110.91,110.29,110.83,27698.0,107.1618,107.7545,107.1521,107.6768,27698.0
2024-09-09 12:00:00,110.83,110.95,110.75,110.84,39076.0,107.6768,107.7933,107.599,107.6865,39076.0
2024-09-09 12:30:00,110.83,111.08,110.83,110.89,28074.0,107.6768,107.9197,107.6768,107.7351,28074.0
2024-09-09 13:00:00,110.81,110.85,110.66,110.7,19264.0,107.6573,107.6962,107.5116,107.5505,19264.0
2024-09-09 13:30:00,110.68,110.68,110.43,110.43,21175.0,107.531,107.531,107.2881,107.2881,21175.0
2024-09-09 14:00:00,110.42,110.46,110.13,110.28,15250.0,107.2784,107.3173,106.9967,107.1424,15250.0
2024-09-09 14:30:00,110.29,110.3,109.98,110.0,13062.0,107.1521,107.1618,106.8509,106.8704,13062.0
2024-09-09 15:00:00,109.98,110.18,109.92,110.18,36209.0,106.8509,107.0453,106.7927,107.0453,36209.0
2024-09-09 15:30:00,110.05,110.49,110.05,110.4,93074.0,106.919,107.3464,106.919,107.259,93074.0
2024-09-10 09:30:00,110.88,111.77,110.57,111.42,39618.0,107.7253,108.59,107.4242,108.25,39618.0
2024-09-10 10:00:00,111.48,112.05,111.22,112.05,31520.0,108.3083,108.8621,108.0557,108.8621,31520.0
2024-09-10 10:30:00,111.95,112.63,111.73,112.37,91298.0,108.7649,109.4256,108.5512,109.1729,91298.0
2024-09-10 11:00:00,112.39,112.79,112.06,112.79,71201.0,109.1924,109.581,108.8718,109.581,71201.0
2024-09-10 11:30:00,112.77,112.77,112.04,112.04,71279.0,109.5616,109.5616,108.8523,108.8523,71279.0
2024-09-10 12:00:00,112.12,112.24,111.87,111.97,49869.0,108.9301,109.0466,108.6872,108.7843,49869.0
2024-09-10 12:30:00,111.98,112.06,111.09,111.43,47764.0,108.794,108.8718,107.9294,108.2597,47764.0
2024-09-10 13:00:00,111.48,112.18,111.39,112.11,37578.0,108.3083,108.9884,108.2208,108.9203,37578.0
2024-09-10 13:30:00,112.19,112.82,112.18,112.75,27851.0,108.9981,109.6101,108.9884,109.5421,27851.0
2024-09-10 14:00:00,112.79,112.87,112.36,112.85,35089.0,109.581,109.6587,109.1632,109.6393,35089.0
2024-09-10 14:30:00,112.94,113.39,112.9,113.31,45464.0,109.7267,110.1639,109.6879,110.0862,45464.0
2024-09-10 15:00:00,113.31,113.83,113.26,113.77,66452.0,110.0862,110.5914,110.0376,110.5331,66452.0
2024-09-10 15:30:00,113.74,114.22,113.52,114.16,268034.0,110.504,110.9703,110.2902,110.912,268034.0
2024-09-11 09:30:00,112.96,113.29,111.98,112.13,73545.0,109.7462,110.0668,108.794,108.9398,73545.0
2024-09-11 10:00:00,112.03,112.11,111.2,111.3,48676.0,108.8426,108.9203,108.0362,108.1334,48676.0
2024-09-11 10:30:00,111.23,111.8,111.14,111.8,22675.0,108.0654,108.6192,107.9779,108.6192,22675.0
2024-09-11 11:00:00,111.68,111.89,111.63,111.82,21414.0,108.5026,108.7066,108.454,108.6386,21414.0
2024-09-11 11:30:00,111.88,112.3,111.88,112.06,32490.0,108.6969,109.1049,108.6969,108.8718,32490.0
2024-09-11 12:00:00,112.09,112.61,112.04,112.54,25712.0,108.9009,109.4061,108.8523,109.3381,25712.0
2024-09-11 12:30:00,112.62,113.63,112.52,113.59,32371.0,109.4158,110.3971,109.3187,110.3582,32371.0
2024-09-11 13:00:00,113.57,114.21,113.57,114.15,28199.0,110.3388,110.9606,110.3388,110.9023,28199.0
2024-09-11 13:30:00,114.19,114.3,114.11,114.15,18560.0,110.9412,111.048,110.8634,110.9023,18560.0
2024-09-11 14:00:00,114.18,114.55,114.17,114.35,59308.0,110.9315,111.2909,110.9217,111.0966,59308.0
2024-09-11 14:30:00,114.38,114.67,114.34,114.58,31929.0,111.1258,111.4075,111.0869,111.3201,31929.0
2024-09-11 15:00:00,114.59,114.64,114.06,114.26,42776.0,111.3298,111.3784,110.8149,111.0092,42776.0
2024-09-11 15:30:00,114.26,114.5,113.81,114.32,122729.0,111.0092,111.2423,110.572,111.0675,122729.0
2024-09-12 09:30:00,114.74,115.84,114.55,115.57,68941.0,111.4755,112.5442,111.2909,112.2819,68941.0
2024-09-12 10:00:00,115.55,115.89,115.0,115.84,64947.0,112.2625,112.5928,111.7281,112.5442,64947.0
2024-09-12 10:30:00,115.84,116.17,115.44,115.44,75815.0,112.5442,112.8648,112.1556,112.1556,75815.0
2024-09-12 11:00:00,115.4,115.53,114.96,114.96,21305.0,112.1167,112.243,111.6893,111.6893,21305.0
2024-09-12 11:30:00,114.98,115.3,114.91,114.95,36348.0,111.7087,112.0196,111.6407,111.6795,36348.0
2024-09-12 12:00:00,115.0,115.18,114.87,115.1,37524.0,111.7281,111.903,111.6018,111.8253,37524.0
2024-09-12 12:30:00,115.09,115.62,115.09,115.62,22353.0,111.8156,112.3305,111.8156,112.3305,22353.0
2024-09-12 13:00:00,115.62,115.85,115.57,115.73,31131.0,112.3305,112.5539,112.2819,112.4374,31131.0
2024-09-12 13:30:00,115.72,116.11,115.72,115.89,26785.0,112.4276,112.8065,112.4276,112.5928,26785.0
2024-09-12 14:00:00,115.88,115.89,115.2,115.49,44432.0,112.5831,112.5928,111.9224,112.2042,44432.0
2024-09-12 14:30:00,115.49,115.56,115.1,115.18,34416.0,112.2042,112.2722,111.8253,111.903,34416.0
2024-09-12 15:00:00,115.21,115.56,115.03,115.56,43525.0,111.9321,112.2722,111.7573,112.2722,43525.0
2024-09-12 15:30:00,115.57,116.41,115.52,116.33,241065.0,112.2819,113.098,112.2333,113.0203,241065.0
2024-09-13 09:30:00,117.02,117.83,116.73,117.35,54505.0,113.6907,114.4776,113.4089,114.0113,54505.0
2024-09-13 10:00:00,117.42,117.8,117.13,117.52,71552.0,114.0793,114.4485,113.7975,114.1764,71552.0
2024-09-13 10:30:00,117.57,117.58,116.97,117.04,48585.0,114.225,114.2347,113.6421,113.7101,48585.0
2024-09-13 11:00:00,117.08,117.31,116.53,116.62,65322.0,113.7489,113.9724,113.2146,113.302,65322.0
2024-09-13 11:30:00,116.54,117.21,116.54,117.15,44958.0,113.2243,113.8752,113.2243,113.817,44958.0
2024-09-13 12:00:00,117.22,117.44,117.16,117.23,31207.0,113.885,114.0987,113.8267,113.8947,31207.0
2024-09-13 12:30:00,117.23,117.6,117.18,117.48,24784.0,113.8947,114.2542,113.8461,114.1376,24784.0
2024-09-13 13:00:00,117.53,117.53,117.11,117.22,42625.0,114.1861,114.1861,113.7781,113.885,42625.0
2024-09-13 13:30:00,117.23,117.34,117.11,117.26,47682.0,113.8947,114.0015,113.7781,113.9238,47682.0
2024-09-13 14:00:00,117.26,117.5,116.91,116.92,26390.0,113.9238,114.157,113.5838,113.5935,26390.0
2024-09-13 14:30:00,116.89,116.92,116.62,116.62,16306.0,113.5644,113.5935,113.302,113.302,16306.0
2024-09-13 15:00:00,116.61,116.86,116.6,116.85,32960.0,113.2923,113.5352,113.2826,113.5255,32960.0
2024-09-13 15:30:00,116.87,117.33,116.86,117.06,141526.0,113.5449,113.9918,113.5352,113.7295,141526.0
2024-09-16 09:30:00,117.0,117.89,116.31,117.08,39411.0,114.3589,115.2288,113.6845,114.4371,39411.0
2024-09-16 10:00:00,117.14,117.56,116.98,117.07,20875.0,114.4957,114.9062,114.3393,114.4273,20875.0
2024-09-16 10:30:00,117.05,117.61,116.86,117.3,26967.0,114.4078,114.9551,114.222,114.6521,26967.0
2024-09-16 11:00:00,117.33,117.49,117.17,117.24,14435.0,114.6814,114.8378,114.525,114.5935,14435.0
2024-09-16 11:30:00,117.25,117.87,117.25,117.87,21033.0,114.6032,115.2092,114.6032,115.2092,21033.0
2024-09-16 12:00:00,117.87,117.87,117.49,117.74,18968.0,115.2092,115.2092,114.8378,115.0822,18968.0
2024-09-16 12:30:00,117.8,118.14,117.64,118.0,38817.0,115.1408,115.4732,114.9844,115.3363,38817.0
2024-09-16 13:00:00,118.03,118.35,118.02,118.3,44192.0,115.3656,115.6784,115.3559,115.6295,44192.0
2024-09-16 13:30:00,118.33,118.33,117.9,118.04,19593.0,115.6589,115.6589,115.2386,115.3754,19593.0
2024-09-16 14:00:00,117.95,118.03,117.72,117.84,40787.0,115.2874,115.3656,115.0626,115.1799,40787.0
2024-09-16 14:30:00,117.84,117.89,117.6,117.88,32459.0,115.1799,115.2288,114.9453,115.219,32459.0
2024-09-16 15:00:00,117.86,117.88,117.52,117.65,97172.0,115.1995,115.219,114.8671,114.9942,97172.0
2024-09-16 15:30:00,117.65,118.47,117.58,118.19,131711.0,114.9942,115.7957,114.9258,115.522,131711.0
2024-09-17 09:30:00,117.0,117.71,116.27,116.94,109999.0,114.3589,115.0529,113.6454,114.3002,109999.0
2024-09-17 10:00:00,116.95,117.59,116.8,117.27,31927.0,114.31,114.9356,114.1634,114.6228,31927.0
2024-09-17 10:30:00,117.11,117.19,116.24,116.44,34412.0,114.4664,114.5446,113.616,113.8115,34412.0
2024-09-17 11:00:00,116.61,116.91,116.61,116.89,16161.0,113.9777,114.2709,113.9777,114.2514,16161.0
2024-09-17 11:30:00,116.82,116.89,116.47,116.54,19577.0,114.1829,114.2514,113.8408,113.9093,19577.0
2024-09-17 12:00:00,116.55,116.61,115.99,116.24,27695.0,113.919,113.9777,113.3717,113.616,27695.0
2024-09-17 12:30:00,116.25,116.27,115.85,116.1,39584.0,113.6258,113.6454,113.2348,113.4792,39584.0
2024-09-17 13:00:00,116.06,116.43,115.86,116.36,37133.0,113.4401,113.8018,113.2446,113.7333,37133.0
2024-09-17 13:30:00,116.31,116.7,116.21,116.44,39495.0,113.6845,114.0657,113.5867,113.8115,39495.0
2024-09-17 14:00:00,116.45,116.91,116.45,116.73,34249.0,113.8213,114.2709,113.8213,114.095,34249.0
2024-09-17 14:30:00,116.73,116.91,116.23,116.3,45995.0,114.095,114.2709,113.6063,113.6747,45995.0
2024-09-17 15:00:00,116.25,116.33,114.69,115.25,210630.0,113.6258,113.704,112.101,112.6484,210630.0
2024-09-17 15:30:00,115.25,115.98,115.04,115.92,122082.0,112.6484,113.3619,112.4431,113.3033,122082.0
2024-09-18 09:30:00,115.85,116.33,115.38,116.32,38355.0,113.2348,113.704,112.7755,113.6942,38355.0
2024-09-18 10:00:00,116.25,116.99,116.15,116.79,13863.0,113.6258,114.3491,113.5281,114.1536,13863.0
2024-09-18 10:30:00,116.78,116.78,116.31,116.36,18836.0,114.1439,114.1439,113.6845,113.7333,18836.0
2024-09-18 11:00:00,116.35,116.52,116.18,116.31,28682.0,113.7236,113.8897,113.5574,113.6845,28682.0
2024-09-18 11:30:00,116.18,116.46,116.11,116.11,12234.0,113.5574,113.8311,113.489,113.489,12234.0
2024-09-18 12:00:00,116.07,116.5,115.98,116.46,16711.0,113.4499,113.8702,113.3619,113.8311,16711.0
2024-09-18 12:30:00,116.42,116.6,116.31,116.44,17359.0,113.792,113.9679,113.6845,113.8115,17359.0
2024-09-18 13:00:00,116.43,116.43,116.18,116.28,10052.0,113.8018,113.8018,113.5574,113.6551,10052.0
2024-09-18 13:30:00,116.36,116.48,116.25,116.32,14488.0,113.7333,113.8506,113.6258,113.6942,14488.0
2024-09-18 14:00:00,116.25,118.17,116.14,117.0,33570.0,113.6258,115.5025,113.5183,114.3589,33570.0
2024-09-18 14:30:00,117.04,117.15,116.43,116.75,26410.0,114.398,114.5055,113.8018,114.1145,26410.0
2024-09-18 15:00:00,116.75,117.25,116.47,117.12,30222.0,114.1145,114.6032,113.8408,114.4762,30222.0
2024-09-18 15:30:00,117.09,117.15,116.11,116.45,86173.0,114.4469,114.5055,113.489,113.8213,86173.0
2024-09-19 09:30:00,117.99,117.99,115.83,116.5,54841.0,115.3265,115.3265,113.2153,113.8702,54841.0
2024-09-19 10:00:00,116.4,116.76,115.59,116.04,40256.0,113.7724,114.1243,112.9807,113.4206,40256.0
2024-09-19 10:30:00,115.97,116.3,115.53,115.7,38218.0,113.3521,113.6747,112.9221,113.0882,38218.0
2024-09-19 11:00:00,115.74,115.81,115.16,115.25,33639.0,113.1273,113.1957,112.5604,112.6484,33639.0
2024-09-19 11:30:00,115.24,115.43,114.15,114.22,61011.0,112.6386,112.8243,111.5732,111.6416,61011.0
2024-09-19 12:00:00,114.22,114.73,114.16,114.36,39683.0,111.6416,112.1401,111.583,111.7785,39683.0
2024-09-19 12:30:00,114.46,114.5,113.2,113.21,46630.0,111.8762,111.9153,110.6447,110.6544,46630.0
2024-09-19 13:00:00,113.28,113.62,112.74,112.74,77601.0,110.7229,111.0552,110.195,110.195,77601.0
2024-09-19 13:30:00,112.87,113.23,112.36,113.09,100485.0,110.3221,110.674,109.8236,110.5371,100485.0
2024-09-19 14:00:00,113.03,113.84,113.03,113.78,74879.0,110.4785,111.2702,110.4785,111.2116,74879.0
2024-09-19 14:30:00,113.81,114.07,113.65,113.75,62482.0,111.2409,111.495,111.0845,111.1822,62482.0
2024-09-19 15:00:00,113.74,114.07,113.7,113.97,74370.0,111.1725,111.495,111.1334,111.3973,74370.0
2024-09-19 15:30:00,113.95,114.22,113.67,114.12,230651.0,111.3777,111.6416,111.1041,111.5439,230651.0
2024-09-20 09:30:00,112.84,113.68,112.27,113.07,410044.0,110.2928,111.1138,109.7357,110.5176,410044.0
2024-09-20 10:00:00,113.0,113.37,112.85,113.26,24160.0,110.4492,110.8108,110.3026,110.7033,24160.0
2024-09-20 10:30:00,113.2,113.34,113.01,113.18,33614.0,110.6447,110.7815,110.459,110.6251,33614.0
2024-09-20 11:00:00,113.18,113.2,112.82,113.08,27141.0,110.6251,110.6447,110.2732,110.5274,27141.0
2024-09-20 11:30:00,113.04,113.58,112.87,113.46,28175.0,110.4883,111.0161,110.3221,110.8988,28175.0
2024-09-20 12:00:00,113.38,113.61,113.18,113.56,28539.0,110.8206,111.0454,110.6251,110.9965,28539.0
2024-09-20 12:30:00,113.57,113.92,113.42,113.8,47065.0,111.0063,111.3484,110.8597,111.2311,47065.0
2024-09-20 13:00:00,113.83,114.58,113.81,114.19,64592.0,111.2604,111.9935,111.2409,111.6123,64592.0
2024-09-20 13:30:00,114.26,114.44,114.08,114.37,37654.0,111.6807,111.8567,111.5048,111.7883,37654.0
2024-09-20 14:00:00,114.37,114.43,114.01,114.13,31075.0,111.7883,111.8469,111.4364,111.5537,31075.0
2024-09-20 14:30:00,114.13,114.75,113.99,114.7,32149.0,111.5537,112.1597,111.4168,112.1108,32149.0
2024-09-20 15:00:00,114.74,114.87,114.47,114.59,53496.0,112.1499,112.277,111.886,112.0033,53496.0
2024-09-20 15:30:00,114.59,115.57,114.14,115.35,342397.0,112.0033,112.9612,111.5634,112.7461,342397.0
2024-09-23 09:30:00,118.0,118.74,116.5,117.43,126237.0,115.3363,116.0596,113.8702,114.7792,126237.0
2024-09-23 10:00:00,117.46,117.68,117.05,117.29,31733.0,114.8085,115.0235,114.4078,114.6423,31733.0
2024-09-23 10:30:00,117.35,117.53,117.25,117.38,23169.0,114.701,114.8769,114.6032,114.7303,23169.0
2024-09-23 11:00:00,117.39,117.9,117.32,117.76,26751.0,114.7401,115.2386,114.6717,115.1017,26751.0
2024-09-23 11:30:00,117.76,118.45,117.75,118.08,75967.0,115.1017,115.7762,115.092,115.4145,75967.0
2024-09-23 12:00:00,118.1,118.28,117.86,117.93,24324.0,115.4341,115.61,115.1995,115.2679,24324.0
2024-09-23 12:30:00,117.95,118.05,117.76,117.76,15177.0,115.2874,115.3852,115.1017,115.1017,15177.0
2024-09-23 13:00:00,117.73,117.87,117.5,117.86,15709.0,115.0724,115.2092,114.8476,115.1995,15709.0
2024-09-23 13:30:00,117.86,118.14,117.84,118.14,15991.0,115.1995,115.4732,115.1799,115.4732,15991.0
2024-09-23 14:00:00,118.14,118.3,117.94,118.23,46107.0,115.4732,115.6295,115.2777,115.5611,46107.0
2024-09-23 14:30:00,118.26,118.48,118.23,118.3,31407.0,115.5904,115.8055,115.5611,115.6295,31407.0
2024-09-23 15:00:00,118.26,118.26,117.85,117.9,39285.0,115.5904,115.5904,115.1897,115.2386,39285.0
2024-09-23 15:30:00,117.97,118.49,117.94,118.42,215488.0,115.307,115.8152,115.2777,115.7468,215488.0
2024-09-24 09:30:00,117.69,118.2,117.0,117.62,63087.0,115.0333,115.5318,114.3589,114.9649,63087.0
2024-09-24 10:00:00,117.5,118.35,117.38,118.32,35460.0,114.8476,115.6784,114.7303,115.6491,35460.0
2024-09-24 10:30:00,118.3,118.67,118.1,118.1,58513.0,115.6295,115.9912,115.4341,115.4341,58513.0
2024-09-24 11:00:00,118.15,118.22,117.82,117.97,22464.0,115.4829,115.5513,115.1604,115.307,22464.0
2024-09-24 11:30:00,117.97,118.3,117.95,118.28,27767.0,115.307,115.6295,115.2874,115.61,27767.0
2024-09-24 12:00:00,118.25,118.58,118.01,118.58,27504.0,115.5807,115.9032,115.3461,115.9032,27504.0
2024-09-24 12:30:00,118.54,118.6,118.31,118.48,40407.0,115.8641,115.9228,115.6393,115.8055,40407.0
2024-09-24 13:00:00,118.47,118.78,118.43,118.75,31636.0,115.7957,116.0987,115.7566,116.0694,31636.0
2024-09-24 13:30:00,118.75,119.16,118.72,119.08,33726.0,116.0694,116.4701,116.0401,116.3919,33726.0
2024-09-24 14:00:00,119.06,119.64,119.05,119.6,55192.0,116.3724,116.9393,116.3626,116.9002,55192.0
2024-09-24 14:30:00,119.57,119.82,119.24,119.4,63938.0,116.8709,117.1152,116.5483,116.7047,63938.0
2024-09-24 15:00:00,119.41,119.48,119.17,119.43,54504.0,116.7145,116.7829,116.4799,116.734,54504.0
2024-09-24 15:30:00,119.43,119.54,119.09,119.17,189882.0,116.734,116.8415,116.4017,116.4799,189882.0
2024-09-25 09:30:00,119.57,120.54,119.36,119.55,86364.0,116.8709,117.819,116.6656,116.8513,86364.0
2024-09-25 10:00:00,119.57,119.88,119.46,119.72,26741.0,116.8709,117.1739,116.7634,117.0175,26741.0
2024-09-25 10:30:00,119.73,119.98,119.51,119.58,34334.0,117.0273,117.2716,116.8122,116.8806,34334.0
2024-09-25 11:00:00,119.58,120.0,119.53,119.94,32720.0,116.8806,117.2912,116.8318,117.2325,32720.0
2024-09-25 11:30:00,119.96,120.33,119.9,120.27,41215.0,117.2521,117.6137,117.1934,117.5551,41215.0
2024-09-25 12:00:00,120.28,120.37,120.0,120.09,37462.0,117.5648,117.6528,117.2912,117.3791,37462.0
2024-09-25 12:30:00,120.09,120.12,119.63,119.63,33312.0,117.3791,117.4085,116.9295,116.9295,33312.0
2024-09-25 13:00:00,119.65,119.68,119.26,119.4,38497.0,116.9491,116.9784,116.5679,116.7047,38497.0
2024-09-25 13:30:00,119.34,119.67,119.15,119.66,31732.0,116.6461,116.9686,116.4604,116.9588,31732.0
2024-09-25 14:00:00,119.63,119.64,119.38,119.58,23570.0,116.9295,116.9393,116.6852,116.8806,23570.0
2024-09-25 14:30:00,119.63,119.64,119.4,119.45,19086.0,116.9295,116.9393,116.7047,116.7536,19086.0
2024-09-25 15:00:00,119.45,119.5,119.11,119.13,44046.0,116.7536,116.8024,116.4213,116.4408,44046.0
2024-09-25 15:30:00,119.11,119.39,118.88,119.34,104075.0,116.4213,116.6949,116.1964,116.6461,104075.0
2024-09-26 09:30:00,119.32,119.37,118.68,119.21,54708.0,116.6265,116.6754,116.001,116.519,54708.0
2024-09-26 10:00:00,119.2,119.5,118.31,118.5,94961.0,116.5092,116.8024,115.6393,115.825,94961.0
2024-09-26 10:30:00,118.51,118.83,118.34,118.41,46544.0,115.8348,116.1476,115.6686,115.7371,46544.0
2024-09-26 11:00:00,118.32,118.47,117.1,117.1,37604.0,115.6491,115.7957,114.4566,114.4566,37604.0
2024-09-26 11:30:00,117.24,118.11,117.24,117.48,85087.0,114.5935,115.4438,114.5935,114.828,85087.0
2024-09-26 12:00:00,117.49,117.66,117.28,117.28,35909.0,114.8378,115.004,114.6326,114.6326,35909.0
2024-09-26 12:30:00,117.2,117.23,116.71,116.77,17031.0,114.5544,114.5837,114.0754,114.1341,17031.0
2024-09-26 13:00:00,116.79,117.13,116.76,117.09,27381.0,114.1536,114.4859,114.1243,114.4469,27381.0
2024-09-26 13:30:00,117.09,117.84,117.08,117.73,20770.0,114.4469,115.1799,114.4371,115.0724,20770.0
2024-09-26 14:00:00,117.74,118.12,117.52,118.07,29952.0,115.0822,115.4536,114.8671,115.4047,29952.0
2024-09-26 14:30:00,118.06,118.06,117.46,117.6,33864.0,115.395,115.395,114.8085,114.9453,33864.0
2024-09-26 15:00:00,117.55,117.55,116.94,117.22,30792.0,114.8965,114.8965,114.3002,114.5739,30792.0
2024-09-26 15:30:00,117.15,117.53,116.78,117.26,86964.0,114.5055,114.8769,114.1439,114.613,86964.0
2024-09-27 09:30:00,117.29,117.6,116.01,116.45,56647.0,114.6423,114.9453,113.3912,113.8213,56647.0
2024-09-27 10:00:00,116.45,117.04,116.17,117.0,81589.0,113.8213,114.398,113.5476,114.3589,81589.0
2024-09-27 10:30:00,117.0,117.15,116.21,116.24,62119.0,114.3589,114.5055,113.5867,113.616,62119.0
2024-09-27 11:00:00,116.13,116.45,116.01,116.41,41235.0,113.5085,113.8213,113.3912,113.7822,41235.0
2024-09-27 11:30:00,116.33,116.45,116.13,116.13,20442.0,113.704,113.8213,113.5085,113.5085,20442.0
2024-09-27 12:00:00,116.22,116.41,116.16,116.27,17186.0,113.5965,113.7822,113.5378,113.6454,17186.0
2024-09-27 12:30:00,116.28,116.43,116.13,116.42,13200.0,113.6551,113.8018,113.5085,113.792,13200.0
2024-09-27 13:00:00,116.45,116.59,116.13,116.25,14328.0,113.8213,113.9581,113.5085,113.6258,14328.0
2024-09-27 13:30:00,116.28,116.58,116.15,116.39,23152.0,113.6551,113.9484,113.5281,113.7627,23152.0
2024-09-27 14:00:00,116.41,116.6,116.38,116.48,27101.0,113.7822,113.9679,113.7529,113.8506,27101.0
2024-09-27 14:30:00,116.49,116.57,116.25,116.49,17912.0,113.8604,113.9386,113.6258,113.8604,17912.0
2024-09-27 15:00:00,116.47,116.82,116.19,116.76,45268.0,113.8408,114.1829,113.5672,114.1243,45268.0
2024-09-27 15:30:00,116.75,117.01,116.6,116.65,207699.0,114.1145,114.3687,113.9679,114.0168,207699.0
2024-09-30 09:30:00,116.44,117.05,116.1,116.98,61875.0,113.8115,114.4078,113.4792,114.3393,61875.0
2024-09-30 10:00:00,117.06,117.54,116.93,117.39,36646.0,114.4175,114.8867,114.2905,114.7401,36646.0
2024-09-30 10:30:00,117.34,117.41,116.85,117.21,41184.0,114.6912,114.7596,114.2123,114.5641,41184.0
2024-09-30 11:00:00,117.21,117.83,116.88,117.74,114109.0,114.5641,115.1701,114.2416,115.0822,114109.0
2024-09-30 11:30:00,117.74,117.96,117.63,117.73,17743.0,115.0822,115.2972,114.9747,115.0724,17743.0
2024-09-30 12:00:00,117.81,118.08,117.65,118.01,29463.0,115.1506,115.4145,114.9942,115.3461,29463.0
2024-09-30 12:30:00,118.01,118.17,117.93,118.15,18199.0,115.3461,115.5025,115.2679,115.4829,18199.0
2024-09-30 13:00:00,118.13,118.25,117.93,117.93,14970.0,115.4634,115.5807,115.2679,115.2679,14970.0
2024-09-30 13:30:00,117.95,118.11,117.75,117.76,39414.0,115.2874,115.4438,115.092,115.1017,39414.0
2024-09-30 14:00:00,117.75,117.75,116.62,117.07,42947.0,115.092,115.092,113.9875,114.4273,42947.0
2024-09-30 14:30:00,117.01,117.46,116.91,117.25,33726.0,114.3687,114.8085,114.2709,114.6032,33726.0
2024-09-30 15:00:00,117.24,117.63,117.16,117.47,68425.0,114.5935,114.9747,114.5153,114.8183,68425.0
2024-09-30 15:30:00,117.47,118.94,117.47,118.84,268287.0,114.8183,116.2551,114.8183,116.1573,268287.0
2024-10-01 09:30:00,119.0,119.14,118.07,118.37,124152.0,116.3137,116.4506,115.4047,115.698,124152.0
2024-10-01 10:00:00,118.37,118.46,117.6,118.41,35373.0,115.698,115.7859,114.9453,115.7371,35373.0
2024-10-01 10:30:00,118.46,119.06,118.31,118.48,36973.0,115.7859,116.3724,115.6393,115.8055,36973.0
2024-10-01 11:00:00,118.47,118.48,117.69,118.08,44798.0,115.7957,115.8055,115.0333,115.4145,44798.0
2024-10-01 11:30:00,118.08,118.44,117.96,118.06,41606.0,115.4145,115.7664,115.2972,115.395,41606.0
2024-10-01 12:00:00,118.0,118.19,117.83,117.91,18676.0,115.3363,115.522,115.1701,115.2483,18676.0
2024-10-01 12:30:00,117.94,118.16,117.78,117.92,24990.0,115.2777,115.4927,115.1213,115.2581,24990.0
2024-10-01 13:00:00,117.98,117.98,117.42,117.55,20697.0,115.3168,115.3168,114.7694,114.8965,20697.0
2024-10-01 13:30:00,117.49,117.83,117.49,117.76,61562.0,114.8378,115.1701,114.8378,115.1017,61562.0
2024-10-01 14:00:00,117.76,118.16,117.7,118.1,40541.0,115.1017,115.4927,115.0431,115.4341,40541.0
2024-10-01 14:30:00,118.2,118.97,118.14,118.86,101385.0,115.5318,116.2844,115.4732,116.1769,101385.0
2024-10-01 15:00:00,118.86,118.9,118.35,118.7,46131.0,116.1769,116.216,115.6784,116.0205,46131.0
2024-10-01 15:30:00,118.66,118.85,118.18,118.21,229518.0,115.9814,116.1671,115.5122,115.5416,229518.0
2024-10-02 09:30:00,117.21,117.83,116.65,117.38,39366.0,114.5641,115.1701,114.0168,114.7303,39366.0
2024-10-02 10:00:00,117.35,118.57,117.32,118.12,29570.0,114.701,115.8934,114.6717,115.4536,29570.0
2024-10-02 10:30:00,118.07,118.96,118.07,118.75,19687.0,115.4047,116.2746,115.4047,116.0694,19687.0
2024-10-02 11:00:00,118.67,118.99,118.54,118.96,17559.0,115.9912,116.304,115.8641,116.2746,17559.0
2024-10-02 11:30:00,118.93,119.06,118.33,118.47,19218.0,116.2453,116.3724,115.6589,115.7957,19218.0
2024-10-02 12:00:00,118.42,118.75,118.35,118.75,11446.0,115.7468,116.0694,115.6784,116.0694,11446.0
2024-10-02 12:30:00,118.74,118.87,118.61,118.61,11357.0,116.0596,116.1867,115.9325,115.9325,11357.0
2024-10-02 13:00:00,118.63,118.88,118.5,118.69,20678.0,115.9521,116.1964,115.825,116.0107,20678.0
2024-10-02 13:30:00,118.63,118.82,118.5,118.81,15642.0,115.9521,116.1378,115.825,116.128,15642.0
2024-10-02 14:00:00,118.83,118.9,118.56,118.61,36459.0,116.1476,116.216,115.8837,115.9325,36459.0
2024-10-02 14:30:00,118.74,119.09,118.64,119.05,21572.0,116.0596,116.4017,115.9619,116.3626,21572.0
2024-10-02 15:00:00,119.02,119.53,119.0,119.36,45959.0,116.3333,116.8318,116.3137,116.6656,45959.0
2024-10-02 15:30:00,119.36,119.56,119.15,119.41,108950.0,116.6656,116.8611,116.4604,116.7145,108950.0
2024-10-03 09:30:00,119.22,119.4,118.03,118.75,63216.0,116.5288,116.7047,115.3656,116.0694,63216.0
2024-10-03 10:00:00,118.9,119.3,118.4,118.89,20073.0,116.216,116.607,115.7273,116.2062,20073.0
2024-10-03 10:30:00,118.89,119.0,118.36,118.68,22332.0,116.2062,116.3137,115.6882,116.001,22332.0
2024-10-03 11:00:00,118.68,119.0,118.42,118.67,38379.0,116.001,116.3137,115.7468,115.9912,38379.0
2024-10-03 11:30:00,118.6,118.94,118.6,118.67,20736.0,115.9228,116.2551,115.9228,115.9912,20736.0
2024-10-03 12:00:00,118.66,118.81,118.43,118.44,23658.0,115.9814,116.128,115.7566,115.7664,23658.0
2024-10-03 12:30:00,118.37,118.37,117.41,117.54,25952.0,115.698,115.698,114.7596,114.8867,25952.0
2024-10-03 13:00:00,117.51,117.96,117.48,117.6,20880.0,114.8574,115.2972,114.828,114.9453,20880.0
2024-10-03 13:30:00,117.61,117.92,117.52,117.81,23823.0,114.9551,115.2581,114.8671,115.1506,23823.0
2024-10-03 14:00:00,117.78,118.32,117.68,118.32,24472.0,115.1213,115.6491,115.0235,115.6491,24472.0
2024-10-03 14:30:00,118.27,118.27,117.82,117.91,33724.0,115.6002,115.6002,115.1604,115.2483,33724.0
2024-10-03 15:00:00,117.88,118.57,117.77,118.48,52755.0,115.219,115.8934,115.1115,115.8055,52755.0
2024-10-03 15:30:00,118.39,118.73,118.23,118.44,110516.0,115.7175,116.0498,115.5611,115.7664,110516.0
2024-10-04 09:30:00,118.0,118.59,117.75,117.75,60794.0,115.3363,115.913,115.092,115.092,60794.0
2024-10-04 10:00:00,118.1,118.7,117.82,118.07,26651.0,115.4341,116.0205,115.1604,115.4047,26651.0
2024-10-04 10:30:00,118.13,118.47,117.39,117.9,52556.0,115.4634,115.7957,114.7401,115.2386,52556.0
2024-10-04 11:00:00,117.97,118.08,117.7,117.81,25637.0,115.307,115.4145,115.0431,115.1506,25637.0
2024-10-04 11:30:00,117.85,117.88,117.43,117.47,19018.0,115.1897,115.219,114.7792,114.8183,19018.0
2024-10-04 12:00:00,117.51,117.79,117.16,117.22,30330.0,114.8574,115.1311,114.5153,114.5739,30330.0
2024-10-04 12:30:00,117.15,117.93,117.08,117.83,16681.0,114.5055,115.2679,114.4371,115.1701,16681.0
2024-10-04 13:00:00,117.79,118.22,117.78,118.19,9244.0,115.1311,115.5513,115.1213,115.522,9244.0
2024-10-04 13:30:00,118.05,118.45,118.02,118.15,10327.0,115.3852,115.7762,115.3559,115.4829,10327.0
2024-10-04 14:00:00,118.13,118.55,118.0,118.54,16185.0,115.4634,115.8739,115.3363,115.8641,16185.0
2024-10-04 14:30:00,118.52,118.74,118.51,118.69,10538.0,115.8446,116.0596,115.8348,116.0107,10538.0
2024-10-04 15:00:00,118.64,118.81,118.47,118.67,16467.0,115.9619,116.128,115.7957,115.9912,16467.0
2024-10-04 15:30:00,118.62,118.66,118.21,118.28,83061.0,115.9423,115.9814,115.5416,115.61,83061.0
2024-10-07 09:30:00,117.36,117.57,116.58,117.0,53826.0,114.7108,114.916,113.9484,114.3589,53826.0
2024-10-07 10:00:00,117.03,117.16,116.72,116.83,16883.0,114.3882,114.5153,114.0852,114.1927,16883.0
2024-10-07 10:30:00,116.8,116.88,116.33,116.67,19238.0,114.1634,114.2416,113.704,114.0363,19238.0
2024-10-07 11:00:00,116.62,116.77,116.41,116.43,28822.0,113.9875,114.1341,113.7822,113.8018,28822.0
2024-10-07 11:30:00,116.43,116.61,116.24,116.34,29734.0,113.8018,113.9777,113.616,113.7138,29734.0
2024-10-07 12:00:00,116.36,116.68,116.22,116.68,21928.0,113.7333,114.0461,113.5965,114.0461,21928.0
2024-10-07 12:30:00,116.65,116.75,116.48,116.64,20067.0,114.0168,114.1145,113.8506,114.007,20067.0
2024-10-07 13:00:00,116.65,116.72,116.4,116.61,29897.0,114.0168,114.0852,113.7724,113.9777,29897.0
2024-10-07 13:30:00,116.57,116.69,116.53,116.65,17725.0,113.9386,114.0559,113.8995,114.0168,17725.0
2024-10-07 14:00:00,116.63,116.66,116.51,116.57,18929.0,113.9972,114.0266,113.8799,113.9386,18929.0
2024-10-07 14:30:00,116.52,116.63,116.16,116.23,44415.0,113.8897,113.9972,113.5378,113.6063,44415.0
2024-10-07 15:00:00,116.26,116.64,116.22,116.57,54606.0,113.6356,114.007,113.5965,113.9386,54606.0
2024-10-07 15:30:00,116.58,116.99,116.24,116.77,125372.0,113.9484,114.3491,113.616,114.1341,125372.0
2024-10-08 09:30:00,117.68,119.09,116.89,118.82,43916.0,115.0235,116.4017,114.2514,116.1378,43916.0
2024-10-08 10:00:00,118.75,118.9,118.07,118.29,26104.0,116.0694,116.216,115.4047,115.6198,26104.0
2024-10-08 10:30:00,118.33,118.53,117.91,118.16,33605.0,115.6589,115.8543,115.2483,115.4927,33605.0
2024-10-08 11:00:00,118.23,118.81,118.17,118.65,17816.0,115.5611,116.128,115.5025,115.9716,17816.0
2024-10-08 11:30:00,118.71,118.71,118.32,118.65,18996.0,116.0303,116.0303,115.6491,115.9716,18996.0
2024-10-08 12:00:00,118.62,118.92,118.58,118.68,22183.0,115.9423,116.2355,115.9032,116.001,22183.0
2024-10-08 12:30:00,118.74,119.22,118.74,119.01,24520.0,116.0596,116.5288,116.0596,116.3235,24520.0
2024-10-08 13:00:00,119.01,119.01,118.42,118.67,9083.0,116.3235,116.3235,115.7468,115.9912,9083.0
2024-10-08 13:30:00,118.52,118.73,118.52,118.64,11134.0,115.8446,116.0498,115.8446,115.9619,11134.0
2024-10-08 14:00:00,118.64,118.81,118.6,118.8,14784.0,115.9619,116.128,115.9228,116.1183,14784.0
2024-10-08 14:30:00,118.76,119.13,118.71,118.75,46986.0,116.0792,116.4408,116.0303,116.0694,46986.0
2024-10-08 15:00:00,118.8,119.1,118.67,118.94,36066.0,116.1183,116.4115,115.9912,116.2551,36066.0
2024-10-08 15:30:00,118.92,119.3,118.82,118.82,120923.0,116.2355,116.607,116.1378,116.1378,120923.0
2024-10-09 09:30:00,119.25,119.87,118.87,119.29,52249.0,116.5581,117.1641,116.1867,116.5972,52249.0
2024-10-09 10:00:00,119.2,119.42,118.83,119.18,68812.0,116.5092,116.7243,116.1476,116.4897,68812.0
2024-10-09 10:30:00,119.14,119.41,118.84,118.92,34420.0,116.4506,116.7145,116.1573,116.2355,34420.0
2024-10-09 11:00:00,119.06,119.67,119.0,119.46,25619.0,116.3724,116.9686,116.3137,116.7634,25619.0
2024-10-09 11:30:00,119.48,120.24,119.47,119.93,63079.0,116.7829,117.5257,116.7731,117.2227,63079.0
2024-10-09 12:00:00,119.84,120.24,119.72,120.01,25142.0,117.1348,117.5257,117.0175,117.3009,25142.0
2024-10-09 12:30:00,119.91,120.03,119.55,119.61,13103.0,117.2032,117.3205,116.8513,116.91,13103.0
2024-10-09 13:00:00,119.61,119.99,119.58,119.8,12742.0,116.91,117.2814,116.8806,117.0957,12742.0
2024-10-09 13:30:00,119.71,119.82,119.5,119.52,13316.0,117.0077,117.1152,116.8024,116.822,13316.0
2024-10-09 14:00:00,119.48,119.7,119.34,119.53,13455.0,116.7829,116.9979,116.6461,116.8318,13455.0
2024-10-09 14:30:00,119.54,119.98,119.48,119.98,30993.0,116.8415,117.2716,116.7829,117.2716,30993.0
2024-10-09 15:00:00,119.93,120.19,119.79,120.11,33184.0,117.2227,117.4769,117.0859,117.3987,33184.0
2024-10-09 15:30:00,120.15,120.7,120.11,120.5,111683.0,117.4378,117.9754,117.3987,117.7799,111683.0
2024-10-10 09:30:00,120.0,120.59,119.74,119.75,47234.0,117.2912,117.8678,117.037,117.0468,47234.0
2024-10-10 10:00:00,119.62,119.86,118.93,118.93,14795.0,116.9197,117.1543,116.2453,116.2453,14795.0
2024-10-10 10:30:00,119.04,119.16,118.49,118.55,15492.0,116.3528,116.4701,115.8152,115.8739,15492.0
2024-10-10 11:00:00,118.62,119.2,118.56,118.87,25189.0,115.9423,116.5092,115.8837,116.1867,25189.0
2024-10-10 11:30:00,118.93,119.22,118.87,119.09,20634.0,116.2453,116.5288,116.1867,116.4017,20634.0
2024-10-10 12:00:00,119.1,119.31,118.94,119.24,28723.0,116.4115,116.6167,116.2551,116.5483,28723.0
2024-10-10 12:30:00,119.22,119.37,118.98,119.12,25013.0,116.5288,116.6754,116.2942,116.431,25013.0
2024-10-10 13:00:00,119.08,119.19,118.99,119.05,16855.0,116.3919,116.4994,116.304,116.3626,16855.0
2024-10-10 13:30:00,119.1,119.21,118.96,119.15,11690.0,116.4115,116.519,116.2746,116.4604,11690.0
2024-10-10 14:00:00,119.19,119.29,119.06,119.26,14480.0,116.4994,116.5972,116.3724,116.5679,14480.0
2024-10-10 14:30:00,119.25,119.25,119.01,119.03,18011.0,116.5581,116.5581,116.3235,116.3431,18011.0
2024-10-10 15:00:00,119.05,119.05,118.38,118.44,61742.0,116.3626,116.3626,115.7077,115.7664,61742.0
2024-10-10 15:30:00,118.45,119.35,118.4,119.03,126288.0,115.7762,116.6558,115.7273,116.3431,126288.0
2024-10-11 09:30:00,119.59,119.97,119.28,119.93,31516.0,116.8904,117.2618,116.5874,117.2227,31516.0
2024-10-11 10:00:00,119.94,120.5,119.93,120.31,17415.0,117.2325,117.7799,117.2227,117.5942,17415.0
2024-10-11 10:30:00,120.19,120.49,119.84,120.36,27258.0,117.4769,117.7701,117.1348,117.643,27258.0
2024-10-11 11:00:00,120.37,120.49,120.15,120.33,34532.0,117.6528,117.7701,117.4378,117.6137,34532.0
2024-10-11 11:30:00,120.37,120.67,120.29,120.37,20461.0,117.6528,117.946,117.5746,117.6528,20461.0
2024-10-11 12:00:00,120.31,120.37,119.89,119.9,16563.0,117.5942,117.6528,117.1836,117.1934,16563.0
2024-10-11 12:30:00,119.97,120.21,119.82,119.92,15624.0,117.2618,117.4964,117.1152,117.213,15624.0
2024-10-11 13:00:00,119.94,120.01,119.67,119.81,8916.0,117.2325,117.3009,116.9686,117.1055,8916.0
2024-10-11 13:30:00,119.85,119.97,119.63,119.7,10946.0,117.1445,117.2618,116.9295,116.9979,10946.0
2024-10-11 14:00:00,119.71,119.88,119.61,119.77,17260.0,117.0077,117.1739,116.91,117.0664,17260.0
2024-10-11 14:30:00,119.77,120.09,119.65,120.06,24072.0,117.0664,117.3791,116.9491,117.3498,24072.0
2024-10-11 15:00:00,120.1,120.2,119.85,119.87,31304.0,117.3889,117.4866,117.1445,117.1641,31304.0
2024-10-11 15:30:00,119.9,120.46,119.85,120.34,75628.0,117.1934,117.7408,117.1445,117.6235,75628.0
2024-10-14 09:30:00,120.27,120.61,119.82,120.03,44637.0,117.5551,117.8874,117.1152,117.3205,44637.0
2024-10-14 10:00:00,120.04,120.16,119.92,120.02,14030.0,117.3303,117.4476,117.213,117.3107,14030.0
2024-10-14 10:30:00,119.98,120.76,119.98,120.7,9768.0,117.2716,118.034,117.2716,117.9754,9768.0
2024-10-14 11:00:00,120.73,121.01,120.66,120.88,24441.0,118.0047,118.2784,117.9363,118.1513,24441.0
2024-10-14 11:30:00,120.89,121.05,120.52,120.68,9624.0,118.1611,118.3175,117.7994,117.9558,9624.0
2024-10-14 12:00:00,120.65,120.79,120.62,120.68,5256.0,117.9265,118.0633,117.8972,117.9558,5256.0
2024-10-14 12:30:00,120.72,120.84,120.69,120.83,10897.0,117.9949,118.1122,117.9656,118.1024,10897.0
2024-10-14 13:00:00,120.79,120.83,120.46,120.46,11059.0,118.0633,118.1024,117.7408,117.7408,11059.0
2024-10-14 13:30:00,120.52,120.65,120.44,120.57,12008.0,117.7994,117.9265,117.7212,117.8483,12008.0
2024-10-14 14:00:00,120.57,120.88,120.49,120.8,23866.0,117.8483,118.1513,117.7701,118.0731,23866.0
2024-10-14 14:30:00,120.78,121.0,120.75,120.77,21236.0,118.0536,118.2686,118.0242,118.0438,21236.0
2024-10-14 15:00:00,120.78,121.14,120.61,121.11,25020.0,118.0536,118.4054,117.8874,118.3761,25020.0
2024-10-14 15:30:00,121.1,121.32,120.9,121.25,136418.0,118.3663,118.5814,118.1708,118.5129,136418.0
2024-10-15 09:30:00,122.23,123.16,121.94,122.02,59932.0,119.4708,120.3798,119.1874,119.2656,59932.0
2024-10-15 10:00:00,122.03,122.25,121.54,122.16,49873.0,119.2753,119.4904,118.7964,119.4024,49873.0
2024-10-15 10:30:00,122.08,123.11,122.08,123.1,35332.0,119.3242,120.331,119.3242,120.3212,35332.0
2024-10-15 11:00:00,123.06,123.13,122.58,122.95,35857.0,120.2821,120.3505,119.8129,120.1746,35857.0
2024-10-15 11:30:00,122.9,123.03,122.66,122.89,28158.0,120.1257,120.2528,119.8911,120.1159,28158.0
2024-10-15 12:00:00,122.96,123.4,122.82,123.33,23473.0,120.1843,120.6144,120.0475,120.546,23473.0
2024-10-15 12:30:00,123.27,123.55,123.12,123.16,25052.0,120.4873,120.761,120.3407,120.3798,25052.0
2024-10-15 13:00:00,123.25,123.53,122.91,122.94,30897.0,120.4678,120.7415,120.1355,120.1648,30897.0
2024-10-15 13:30:00,122.94,122.95,122.46,122.47,36915.0,120.1648,120.1746,119.6956,119.7054,36915.0
2024-10-15 14:00:00,122.52,122.53,122.1,122.13,23368.0,119.7543,119.7641,119.3438,119.3731,23368.0
2024-10-15 14:30:00,122.09,122.48,122.0,122.27,16684.0,119.334,119.7152,119.246,119.5099,16684.0
2024-10-15 15:00:00,122.4,122.46,121.91,122.34,45705.0,119.637,119.6956,119.158,119.5783,45705.0
2024-10-15 15:30:00,122.4,122.4,121.8,122.07,179750.0,119.637,119.637,119.0505,119.3144,179750.0
2024-10-16 09:30:00,122.33,123.42,121.92,123.4,38020.0,119.5686,120.634,119.1678,120.6144,38020.0
2024-10-16 10:00:00,123.3,123.59,122.9,122.93,14968.0,120.5167,120.8001,120.1257,120.155,14968.0
2024-10-16 10:30:00,122.93,123.04,122.59,122.98,14978.0,120.155,120.2625,119.8227,120.2039,14978.0
2024-10-16 11:00:00,122.92,123.12,122.8,122.93,24915.0,120.1452,120.3407,120.028,120.155,24915.0
2024-10-16 11:30:00,122.93,123.25,122.82,123.23,15452.0,120.155,120.4678,120.0475,120.4483,15452.0
2024-10-16 12:00:00,123.18,123.43,122.94,123.16,30976.0,120.3994,120.6437,120.1648,120.3798,30976.0
2024-10-16 12:30:00,123.29,123.48,123.07,123.15,19708.0,120.5069,120.6926,120.2919,120.3701,19708.0
2024-10-16 13:00:00,123.19,123.68,123.19,123.65,7858.0,120.4092,120.8881,120.4092,120.8588,7858.0
2024-10-16 13:30:00,123.63,123.7,123.24,123.44,21987.0,120.8392,120.9076,120.458,120.6535,21987.0
2024-10-16 14:00:00,123.43,124.12,123.43,123.99,18919.0,120.6437,121.3182,120.6437,121.1911,18919.0
2024-10-16 14:30:00,124.0,124.04,123.65,123.74,16070.0,121.2009,121.24,120.8588,120.9467,16070.0
2024-10-16 15:00:00,123.74,124.0,123.63,123.91,24838.0,120.9467,121.2009,120.8392,121.1129,24838.0
2024-10-16 15:30:00,123.86,123.91,123.39,123.44,145489.0,121.064,121.1129,120.6046,120.6535,145489.0
2024-10-17 09:30:00,123.54,124.26,123.5,123.96,29914.0,120.7513,121.455,120.7122,121.1618,29914.0
2024-10-17 10:00:00,123.97,124.06,123.25,123.45,15657.0,121.1715,121.2595,120.4678,120.6633,15657.0
2024-10-17 10:30:00,123.38,123.82,123.36,123.63,11503.0,120.5949,121.0249,120.5753,120.8392,11503.0
2024-10-17 11:00:00,123.66,124.08,123.6,123.8,17507.0,120.8685,121.2791,120.8099,121.0054,17507.0
2024-10-17 11:30:00,123.82,124.19,123.8,124.16,15934.0,121.0249,121.3866,121.0054,121.3573,15934.0
2024-10-17 12:00:00,124.14,124.22,123.8,123.96,22650.0,121.3377,121.4159,121.0054,121.1618,22650.0
2024-10-17 12:30:00,123.95,124.34,123.92,124.34,15640.0,121.152,121.5332,121.1227,121.5332,15640.0
2024-10-17 13:00:00,124.3,124.37,124.19,124.3,13008.0,121.4941,121.5625,121.3866,121.4941,13008.0
2024-10-17 13:30:00,124.34,124.43,124.23,124.34,14658.0,121.5332,121.6212,121.4257,121.5332,14658.0
2024-10-17 14:00:00,124.34,124.34,124.02,124.12,13536.0,121.5332,121.5332,121.2204,121.3182,13536.0
2024-10-17 14:30:00,124.09,124.43,124.05,124.26,25221.0,121.2888,121.6212,121.2497,121.455,25221.0
2024-10-17 15:00:00,124.28,124.79,124.23,124.61,41082.0,121.4745,121.973,121.4257,121.7971,41082.0
2024-10-17 15:30:00,124.58,124.6,124.17,124.45,137560.0,121.7678,121.7873,121.367,121.6407,137560.0
2024-10-18 09:30:00,124.86,124.86,123.68,124.07,117259.0,122.0415,122.0415,120.8881,121.2693,117259.0
2024-10-18 10:00:00,124.07,124.77,123.93,124.7,24618.0,121.2693,121.9535,121.1324,121.8851,24618.0
2024-10-18 10:30:00,124.79,125.35,124.69,125.23,43890.0,121.973,122.5204,121.8753,122.4031,43890.0
2024-10-18 11:00:00,125.26,125.61,125.26,125.61,22237.0,122.4324,122.7745,122.4324,122.7745,22237.0
2024-10-18 11:30:00,125.56,125.74,125.43,125.58,18618.0,122.7257,122.9016,122.5986,122.7452,18618.0
2024-10-18 12:00:00,125.6,125.61,125.32,125.35,12196.0,122.7648,122.7745,122.4911,122.5204,12196.0
2024-10-18 12:30:00,125.36,125.36,125.03,125.23,19810.0,122.5302,122.5302,122.2076,122.4031,19810.0
2024-10-18 13:00:00,125.22,125.31,124.74,124.86,31644.0,122.3933,122.4813,121.9242,122.0415,31644.0
2024-10-18 13:30:00,124.97,125.27,124.85,125.09,23484.0,122.149,122.4422,122.0317,122.2663,23484.0
2024-10-18 14:00:00,125.08,125.8,124.97,125.75,16536.0,122.2565,122.9602,122.149,122.9114,16536.0
2024-10-18 14:30:00,125.75,125.8,125.45,125.51,17845.0,122.9114,122.9602,122.6181,122.6768,17845.0
2024-10-18 15:00:00,125.51,125.51,125.09,125.14,31258.0,122.6768,122.6768,122.2663,122.3151,31258.0
2024-10-18 15:30:00,125.14,125.81,125.02,125.75,118865.0,122.3151,122.97,122.1978,122.9114,118865.0
2024-10-21 09:30:00,124.99,125.64,124.4,124.91,46791.0,122.1685,122.8038,121.5918,122.0903,46791.0
2024-10-21 10:00:00,124.92,125.33,124.32,124.4,18831.0,122.1001,122.5008,121.5136,121.5918,18831.0
2024-10-21 10:30:00,124.4,124.41,123.37,123.48,37990.0,121.5918,121.6016,120.5851,120.6926,37990.0
2024-10-21 11:00:00,123.48,123.56,122.99,123.4,40264.0,120.6926,120.7708,120.2137,120.6144,40264.0
2024-10-21 11:30:00,123.4,123.71,123.2,123.58,24164.0,120.6144,120.9174,120.4189,120.7903,24164.0
2024-10-21 12:00:00,123.59,124.04,123.49,124.04,16926.0,120.8001,121.24,120.7024,121.24,16926.0
2024-10-21 12:30:00,124.0,124.05,123.81,124.02,13156.0,121.2009,121.2497,121.0152,121.2204,13156.0
2024-10-21 13:00:00,124.02,124.15,123.87,123.91,14605.0,121.2204,121.3475,121.0738,121.1129,14605.0
2024-10-21 13:30:00,123.9,124.26,123.85,124.26,18886.0,121.1031,121.455,121.0543,121.455,18886.0
2024-10-21 14:00:00,124.22,124.34,123.96,124.01,19032.0,121.4159,121.5332,121.1618,121.2106,19032.0
2024-10-21 14:30:00,123.98,124.06,123.75,123.81,27337.0,121.1813,121.2595,120.9565,121.0152,27337.0
2024-10-21 15:00:00,123.85,124.09,123.7,123.78,29425.0,121.0543,121.2888,120.9076,120.9858,29425.0
2024-10-21 15:30:00,123.8,123.85,123.32,123.46,121514.0,121.0054,121.0543,120.5362,120.6731,121514.0
2024-10-22 09:30:00,122.99,123.39,122.5,123.17,31551.0,120.2137,120.6046,119.7347,120.3896,31551.0
2024-10-22 10:00:00,123.24,123.81,123.14,123.47,30240.0,120.458,121.0152,120.3603,120.6828,30240.0
2024-10-22 10:30:00,123.41,123.48,123.19,123.39,14129.0,120.6242,120.6926,120.4092,120.6046,14129.0
2024-10-22 11:00:00,123.4,123.56,123.24,123.27,31279.0,120.6144,120.7708,120.458,120.4873,31279.0
2024-10-22 11:30:00,123.29,123.52,123.23,123.26,17141.0,120.5069,120.7317,120.4483,120.4776,17141.0
2024-10-22 12:00:00,123.29,123.54,123.28,123.53,13994.0,120.5069,120.7513,120.4971,120.7415,13994.0
2024-10-22 12:30:00,123.5,123.58,123.29,123.36,23670.0,120.7122,120.7903,120.5069,120.5753,23670.0
2024-10-22 13:00:00,123.32,123.51,123.31,123.32,15115.0,120.5362,120.7219,120.5264,120.5362,15115.0
2024-10-22 13:30:00,123.33,123.54,123.3,123.4,16170.0,120.546,120.7513,120.5167,120.6144,16170.0
2024-10-22 14:00:00,123.45,123.96,123.45,123.86,36243.0,120.6633,121.1618,120.6633,121.064,36243.0
2024-10-22 14:30:00,123.88,123.95,123.58,123.93,12637.0,121.0836,121.152,120.7903,121.1324,12637.0
2024-10-22 15:00:00,123.93,124.27,123.93,124.27,22657.0,121.1324,121.4648,121.1324,121.4648,22657.0
2024-10-22 15:30:00,124.29,124.75,123.83,123.88,101476.0,121.4843,121.9339,121.0347,121.0836,101476.0
2024-10-23 09:30:00,123.34,125.41,123.25,125.1,78378.0,120.5558,122.579,120.4678,122.276,78378.0
2024-10-23 10:00:00,125.12,126.13,124.97,126.06,34884.0,122.2956,123.2828,122.149,123.2144,34884.0
2024-10-23 10:30:00,125.98,126.21,125.87,126.11,29882.0,123.1362,123.361,123.0287,123.2632,29882.0
2024-10-23 11:00:00,126.16,126.2,125.57,126.01,51272.0,123.3121,123.3512,122.7354,123.1655,51272.0
2024-10-23 11:30:00,126.08,126.45,125.95,126.43,23477.0,123.2339,123.5956,123.1068,123.576,23477.0
2024-10-23 12:00:00,126.44,126.55,126.0,126.1,27277.0,123.5858,123.6933,123.1557,123.2535,27277.0
2024-10-23 12:30:00,126.11,126.39,126.04,126.22,34117.0,123.2632,123.5369,123.1948,123.3708,34117.0
2024-10-23 13:00:00,126.18,126.24,125.5,125.74,24549.0,123.3317,123.3903,122.667,122.9016,24549.0
2024-10-23 13:30:00,125.74,126.08,125.55,125.96,37343.0,122.9016,123.2339,122.7159,123.1166,37343.0
2024-10-23 14:00:00,125.98,125.98,125.36,125.75,33748.0,123.1362,123.1362,122.5302,122.9114,33748.0
2024-10-23 14:30:00,125.77,126.37,125.74,126.18,31242.0,122.9309,123.5174,122.9016,123.3317,31242.0
2024-10-23 15:00:00,126.18,126.18,125.46,125.7,45277.0,123.3317,123.3317,122.6279,122.8625,45277.0
2024-10-23 15:30:00,125.7,125.91,125.43,125.54,108209.0,122.8625,123.0678,122.5986,122.7061,108209.0
2024-10-24 09:30:00,125.89,126.87,125.14,126.86,138123.0,123.0482,124.0061,122.3151,123.9963,138123.0
2024-10-24 10:00:00,126.82,127.05,126.41,126.73,46404.0,123.9572,124.182,123.5565,123.8692,46404.0
2024-10-24 10:30:00,126.73,126.79,126.0,126.22,55076.0,123.8692,123.9279,123.1557,123.3708,55076.0
2024-10-24 11:00:00,126.38,126.48,126.07,126.1,36298.0,123.5271,123.6249,123.2241,123.2535,36298.0
2024-10-24 11:30:00,126.11,126.31,125.89,126.07,19819.0,123.2632,123.4587,123.0482,123.2241,19819.0
2024-10-24 12:00:00,126.08,126.12,125.75,126.12,15997.0,123.2339,123.273,122.9114,123.273,15997.0
2024-10-24 12:30:00,126.16,126.64,126.16,126.58,8191.0,123.3121,123.7813,123.3121,123.7226,8191.0
2024-10-24 13:00:00,126.61,126.85,126.52,126.55,14827.0,123.752,123.9865,123.664,123.6933,14827.0
2024-10-24 13:30:00,126.54,126.74,126.34,126.35,11339.0,123.6835,123.879,123.488,123.4978,11339.0
2024-10-24 14:00:00,126.33,126.52,126.25,126.42,10212.0,123.4783,123.664,123.4001,123.5662,10212.0
2024-10-24 14:30:00,126.43,126.43,126.16,126.28,14611.0,123.576,123.576,123.3121,123.4294,14611.0
2024-10-24 15:00:00,126.24,126.42,126.09,126.42,17402.0,123.3903,123.5662,123.2437,123.5662,17402.0
2024-10-24 15:30:00,126.42,126.56,125.84,125.97,101521.0,123.5662,123.7031,122.9993,123.1264,101521.0
2024-10-25 09:30:00,126.8,129.23,126.77,128.73,235760.0,123.9377,126.3128,123.9083,125.8241,235760.0
2024-10-25 10:00:00,128.85,129.42,128.53,128.95,164103.0,125.9414,126.4985,125.6286,126.0391,164103.0
2024-10-25 10:30:00,128.87,129.94,128.84,129.38,49767.0,125.9609,127.0068,125.9316,126.4594,49767.0
2024-10-25 11:00:00,129.38,130.24,129.03,129.34,80700.0,126.4594,127.3,126.1173,126.4203,80700.0
2024-10-25 11:30:00,129.34,129.48,128.8,129.32,74188.0,126.4203,126.5572,125.8925,126.4008,74188.0
2024-10-25 12:00:00,129.32,129.32,128.77,128.84,28218.0,126.4008,126.4008,125.8632,125.9316,28218.0
2024-10-25 12:30:00,128.88,128.89,128.11,128.4,47379.0,125.9707,125.9805,125.2181,125.5015,47379.0
2024-10-25 13:00:00,128.34,128.62,128.29,128.5,52108.0,125.4429,125.7166,125.394,125.5993,52108.0
2024-10-25 13:30:00,128.47,128.5,127.96,128.25,50263.0,125.57,125.5993,125.0715,125.3549,50263.0
2024-10-25 14:00:00,128.15,128.36,127.99,128.34,34806.0,125.2572,125.4624,125.1008,125.4429,34806.0
2024-10-25 14:30:00,128.31,128.58,128.05,128.42,33507.0,125.4136,125.6775,125.1594,125.5211,33507.0
2024-10-25 15:00:00,128.43,128.45,127.41,127.61,51015.0,125.5309,125.5504,124.5339,124.7294,51015.0
2024-10-25 15:30:00,127.65,127.89,127.31,127.73,140426.0,124.7685,125.0031,124.4361,124.8467,140426.0
2024-10-28 09:30:00,128.92,129.45,128.38,129.22,58994.0,126.0098,126.5278,125.482,126.303,58994.0
2024-10-28 10:00:00,129.2,129.67,128.58,128.88,41998.0,126.2835,126.7429,125.6775,125.9707,41998.0
2024-10-28 10:30:00,128.86,129.29,128.64,128.72,26861.0,125.9512,126.3715,125.7361,125.8143,26861.0
2024-10-28 11:00:00,128.73,129.04,128.55,129.04,18466.0,125.8241,126.1271,125.6482,126.1271,18466.0
2024-10-28 11:30:00,129.04,129.04,128.64,128.91,25160.0,126.1271,126.1271,125.7361,126.0,25160.0
2024-10-28 12:00:00,128.93,129.11,128.76,128.92,19041.0,126.0196,126.1955,125.8534,126.0098,19041.0
2024-10-28 12:30:00,128.88,129.12,128.8,128.84,18340.0,125.9707,126.2053,125.8925,125.9316,18340.0
2024-10-28 13:00:00,128.84,128.97,128.53,128.88,41071.0,125.9316,126.0587,125.6286,125.9707,41071.0
2024-10-28 13:30:00,128.89,129.07,128.55,128.59,46612.0,125.9805,126.1564,125.6482,125.6873,46612.0
2024-10-28 14:00:00,128.53,128.62,128.11,128.16,48557.0,125.6286,125.7166,125.2181,125.267,48557.0
2024-10-28 14:30:00,128.19,128.42,128.04,128.06,54971.0,125.2963,125.5211,125.1497,125.1692,54971.0
2024-10-28 15:00:00,128.04,128.61,127.8,128.56,47059.0,125.1497,125.7068,124.9151,125.6579,47059.0
2024-10-28 15:30:00,128.58,128.92,128.09,128.14,267705.0,125.6775,126.0098,125.1985,125.2474,267705.0
2024-10-29 09:30:00,127.67,128.29,126.91,128.02,37852.0,124.788,125.394,124.0452,125.1301,37852.0
2024-10-29 10:00:00,128.02,128.57,127.75,128.27,52040.0,125.1301,125.6677,124.8662,125.3745,52040.0
2024-10-29 10:30:00,128.08,128.48,128.08,128.24,13752.0,125.1888,125.5797,125.1888,125.3452,13752.0
2024-10-29 11:00:00,128.3,128.73,128.21,128.5,16169.0,125.4038,125.8241,125.3158,125.5993,16169.0
2024-10-29 11:30:00,128.56,128.72,128.45,128.64,19113.0,125.6579,125.8143,125.5504,125.7361,19113.0
2024-10-29 12:00:00,128.65,128.72,128.0,128.05,30244.0,125.7459,125.8143,125.1106,125.1594,30244.0
2024-10-29 12:30:00,128.07,128.28,127.88,128.21,14473.0,125.179,125.3843,124.9933,125.3158,14473.0
2024-10-29 13:00:00,128.18,128.45,128.08,128.13,14964.0,125.2865,125.5504,125.1888,125.2376,14964.0
2024-10-29 13:30:00,128.11,128.12,127.76,128.05,22870.0,125.2181,125.2279,124.876,125.1594,22870.0
2024-10-29 14:00:00,128.05,128.1,127.94,128.02,19069.0,125.1594,125.2083,125.0519,125.1301,19069.0
2024-10-29 14:30:00,128.02,128.26,127.93,128.16,28829.0,125.1301,125.3647,125.0422,125.267,28829.0
2024-10-29 15:00:00,128.15,128.27,127.88,128.21,37595.0,125.2572,125.3745,124.9933,125.3158,37595.0
2024-10-29 15:30:00,128.17,128.18,127.52,127.6,113312.0,125.2767,125.2865,124.6414,124.7196,113312.0
2024-10-30 09:30:00,127.69,128.5,126.91,127.9,35635.0,124.8076,125.5993,124.0452,125.0128,35635.0
2024-10-30 10:00:00,127.98,128.53,127.86,128.08,58218.0,125.091,125.6286,124.9737,125.1888,58218.0
2024-10-30 10:30:00,128.03,128.2,127.54,127.54,43041.0,125.1399,125.3061,124.661,124.661,43041.0
2024-10-30 11:00:00,127.58,127.98,127.57,127.94,21747.0,124.7001,125.091,124.6903,125.0519,21747.0
2024-10-30 11:30:00,127.9,129.1,127.89,129.1,22966.0,125.0128,126.1857,125.0031,126.1857,22966.0
2024-10-30 12:00:00,129.0,129.14,128.63,128.74,48375.0,126.088,126.2248,125.7264,125.8339,48375.0
2024-10-30 12:30:00,128.74,128.76,128.55,128.67,11569.0,125.8339,125.8534,125.6482,125.7654,11569.0
2024-10-30 13:00:00,128.59,128.71,128.46,128.49,15357.0,125.6873,125.8045,125.5602,125.5895,15357.0
2024-10-30 13:30:00,128.45,128.45,128.08,128.17,17251.0,125.5504,125.5504,125.1888,125.2767,17251.0
2024-10-30 14:00:00,128.14,128.25,127.96,128.0,18267.0,125.2474,125.3549,125.0715,125.1106,18267.0
2024-10-30 14:30:00,127.96,128.26,127.93,128.21,24838.0,125.0715,125.3647,125.0422,125.3158,24838.0
2024-10-30 15:00:00,128.21,128.21,127.8,127.83,30834.0,125.3158,125.3158,124.9151,124.9444,30834.0
2024-10-30 15:30:00,127.83,127.99,127.62,127.68,96789.0,124.9444,125.1008,124.7392,124.7978,96789.0
2024-10-31 09:30:00,126.89,127.3,125.72,126.72,76029.0,124.0256,124.4264,122.882,123.8595,76029.0
2024-10-31 10:00:00,126.74,126.86,125.86,125.9,42772.0,123.879,123.9963,123.0189,123.058,42772.0
2024-10-31 10:30:00,126.02,126.29,125.58,125.65,30080.0,123.1753,123.4392,122.7452,122.8136,30080.0
2024-10-31 11:00:00,125.63,126.24,125.59,125.91,29814.0,122.7941,123.3903,122.755,123.0678,29814.0
2024-10-31 11:30:00,125.9,126.23,125.72,126.18,29041.0,123.058,123.3805,122.882,123.3317,29041.0
2024-10-31 12:00:00,126.22,126.43,126.19,126.31,27387.0,123.3708,123.576,123.3414,123.4587,27387.0
2024-10-31 12:30:00,126.31,126.43,126.11,126.24,18675.0,123.4587,123.576,123.2632,123.3903,18675.0
2024-10-31 13:00:00,126.21,126.44,126.21,126.23,10072.0,123.361,123.5858,123.361,123.3805,10072.0
2024-10-31 13:30:00,126.25,126.41,125.99,126.13,17015.0,123.4001,123.5565,123.1459,123.2828,17015.0
2024-10-31 14:00:00,126.1,126.1,125.44,125.74,246641.0,123.2535,123.2535,122.6084,122.9016,246641.0
2024-10-31 14:30:00,125.71,125.74,125.06,125.14,42359.0,122.8723,122.9016,122.2369,122.3151,42359.0
2024-10-31 15:00:00,125.13,125.33,124.66,124.79,61421.0,122.3054,122.5008,121.846,121.973,61421.0
2024-10-31 15:30:00,124.75,124.75,123.63,123.71,284101.0,121.9339,121.9339,120.8392,120.9174,284101.0
2024-11-01 09:30:00,124.88,125.25,123.5,124.4,104966.0,122.061,122.4227,120.7122,121.5918,104966.0
2024-11-01 10:00:00,124.28,124.4,123.84,124.12,47937.0,121.4745,121.5918,121.0445,121.3182,47937.0
2024-11-01 10:30:00,124.09,124.2,123.36,123.5,61999.0,121.2888,121.3964,120.5753,120.7122,61999.0
2024-11-01 11:00:00,123.5,124.03,123.36,123.73,73724.0,120.7122,121.2302,120.5753,120.937,73724.0
2024-11-01 11:30:00,123.78,123.78,122.55,122.69,55865.0,120.9858,120.9858,119.7836,119.9204,55865.0
2024-11-01 12:00:00,122.67,122.73,122.22,122.56,50208.0,119.9009,119.9595,119.461,119.7934,50208.0
2024-11-01 12:30:00,122.53,122.74,122.13,122.27,44242.0,119.7641,119.9693,119.3731,119.5099,44242.0
2024-11-01 13:00:00,122.18,122.34,121.92,122.25,17595.0,119.422,119.5783,119.1678,119.4904,17595.0
2024-11-01 13:30:00,122.27,122.45,122.08,122.45,25999.0,119.5099,119.6859,119.3242,119.6859,25999.0
2024-11-01 14:00:00,122.43,122.66,122.3,122.6,16332.0,119.6663,119.8911,119.5392,119.8325,16332.0
2024-11-01 14:30:00,122.58,122.58,122.26,122.45,38932.0,119.8129,119.8129,119.5001,119.6859,38932.0
2024-11-01 15:00:00,122.38,122.38,122.03,122.03,87078.0,119.6174,119.6174,119.2753,119.2753,87078.0
2024-11-01 15:30:00,122.03,122.03,120.99,121.14,325009.0,119.2753,119.2753,118.2588,118.4054,325009.0
2024-11-04 09:30:00,121.45,122.87,121.32,122.64,129218.0,118.7084,120.0964,118.5814,119.8716,129218.0
2024-11-04 10:00:00,122.71,122.74,121.72,121.99,79821.0,119.94,119.9693,118.9723,119.2362,79821.0
2024-11-04 10:30:00,122.0,122.22,121.64,121.94,31070.0,119.246,119.461,118.8941,119.1874,31070.0
2024-11-04 11:00:00,122.01,122.14,121.52,121.59,34205.0,119.2558,119.3829,118.7769,118.8453,34205.0
2024-11-04 11:30:00,121.59,121.68,121.21,121.5,65827.0,118.8453,118.9332,118.4738,118.7573,65827.0
2024-11-04 12:00:00,121.48,121.93,121.34,121.87,30901.0,118.7378,119.1776,118.6009,119.119,30901.0
2024-11-04 12:30:00,121.89,121.9,121.4,121.46,32141.0,119.1385,119.1483,118.6596,118.7182,32141.0
2024-11-04 13:00:00,121.47,121.49,121.27,121.38,29307.0,118.728,118.7475,118.5325,118.64,29307.0
2024-11-04 13:30:00,121.35,121.49,121.27,121.34,62254.0,118.6107,118.7475,118.5325,118.6009,62254.0
2024-11-04 14:00:00,121.35,121.53,121.26,121.35,30833.0,118.6107,118.7866,118.5227,118.6107,30833.0
2024-11-04 14:30:00,121.33,121.53,121.31,121.41,31127.0,118.5911,118.7866,118.5716,118.6693,31127.0
2024-11-04 15:00:00,121.39,121.96,121.39,121.86,61909.0,118.6498,119.2069,118.6498,119.1092,61909.0
2024-11-04 15:30:00,121.83,122.38,121.66,122.35,201876.0,119.0799,119.6174,118.9137,119.5881,201876.0
2024-11-05 09:30:00,122.44,124.29,122.44,124.21,112524.0,119.6761,121.4843,119.6761,121.4061,112524.0
2024-11-05 10:00:00,124.26,124.48,123.72,123.82,101464.0,121.455,121.67,120.9272,121.0249,101464.0
2024-11-05 10:30:00,123.82,124.66,123.82,124.41,76646.0,121.0249,121.846,121.0249,121.6016,76646.0
2024-11-05 11:00:00,124.38,124.97,124.32,124.76,34571.0,121.5723,122.149,121.5136,121.9437,34571.0
2024-11-05 11:30:00,124.76,125.03,124.51,125.03,34879.0,121.9437,122.2076,121.6994,122.2076,34879.0
2024-11-05 12:00:00,125.03,125.2,124.71,124.93,38834.0,122.2076,122.3738,121.8948,122.1099,38834.0
2024-11-05 12:30:00,124.96,124.98,124.61,124.98,35376.0,122.1392,122.1587,121.7971,122.1587,35376.0
2024-11-05 13:00:00,125.04,125.31,124.94,125.08,37188.0,122.2174,122.4813,122.1196,122.2565,37188.0
2024-11-05 13:30:00,125.08,125.25,124.78,125.03,45277.0,122.2565,122.4227,121.9633,122.2076,45277.0
2024-11-05 14:00:00,125.06,125.23,124.92,124.94,34288.0,122.2369,122.4031,122.1001,122.1196,34288.0
2024-11-05 14:30:00,124.98,125.09,124.86,124.86,44401.0,122.1587,122.2663,122.0415,122.0415,44401.0
2024-11-05 15:00:00,124.87,125.15,124.7,125.08,74915.0,122.0512,122.3249,121.8851,122.2565,74915.0
2024-11-05 15:30:00,125.09,125.88,125.09,125.74,209642.0,122.2663,123.0384,122.2663,122.9016,209642.0
2024-11-06 09:30:00,121.78,124.44,118.8,119.53,304813.0,119.031,121.6309,116.1183,116.8318,304813.0
2024-11-06 10:00:00,119.53,120.71,118.16,118.65,199149.0,116.8318,117.9851,115.4927,115.9716,199149.0
2024-11-06 10:30:00,118.57,118.57,115.83,116.55,187080.0,115.8934,115.8934,113.2153,113.919,187080.0
2024-11-06 11:00:00,116.47,116.69,114.83,115.41,184738.0,113.8408,114.0559,112.2379,112.8048,184738.0
2024-11-06 11:30:00,115.49,115.8,113.8,114.17,123108.0,112.883,113.186,111.2311,111.5928,123108.0
2024-11-06 12:00:00,114.24,114.54,113.5,114.02,151296.0,111.6612,111.9544,110.9379,111.4462,151296.0
2024-11-06 12:30:00,113.97,114.18,113.02,113.54,175592.0,111.3973,111.6025,110.4687,110.977,175592.0
2024-11-06 13:00:00,113.47,113.59,112.11,113.38,142153.0,110.9086,111.0259,109.5793,110.8206,142153.0
2024-11-06 13:30:00,113.36,114.35,113.03,113.63,133957.0,110.8011,111.7687,110.4785,111.065,133957.0
2024-11-06 14:00:00,113.55,115.4,113.45,115.17,289402.0,110.9868,112.795,110.889,112.5702,289402.0
2024-11-06 14:30:00,115.1,115.23,113.6,114.17,159929.0,112.5018,112.6288,111.0356,111.5928,159929.0
2024-11-06 15:00:00,114.13,115.44,113.75,114.72,232578.0,111.5537,112.8341,111.1822,112.1304,232578.0
2024-11-06 15:30:00,114.75,115.52,113.7,114.5,458824.0,112.1597,112.9123,111.1334,111.9153,458824.0
2024-11-07 09:30:00,113.84,115.84,112.73,115.37,207656.0,111.2702,113.2251,110.1853,112.7657,207656.0
2024-11-07 10:00:00,115.26,115.82,114.38,115.04,175502.0,112.6582,113.2055,111.798,112.4431,175502.0
2024-11-07 10:30:00,115.11,115.45,114.86,115.08,90948.0,112.5115,112.8439,112.2672,112.4822,90948.0
2024-11-07 11:00:00,115.12,115.93,114.97,115.36,65947.0,112.5213,113.313,112.3747,112.7559,65947.0
2024-11-07 11:30:00,115.35,115.78,115.35,115.64,69066.0,112.7461,113.1664,112.7461,113.0296,69066.0
2024-11-07 12:00:00,115.65,116.31,115.63,116.02,51160.0,113.0394,113.6845,113.0198,113.401,51160.0
2024-11-07 12:30:00,116.05,117.06,116.02,116.93,70507.0,113.4303,114.4175,113.401,114.2905,70507.0
2024-11-07 13:00:00,116.91,116.91,115.66,116.34,58410.0,114.2709,114.2709,113.0491,113.7138,58410.0
2024-11-07 13:30:00,116.38,116.54,115.91,115.98,50069.0,113.7529,113.9093,113.2935,113.3619,50069.0
2024-11-07 14:00:00,115.89,116.0,115.08,115.6,48632.0,113.2739,113.3815,112.4822,112.9905,48632.0
2024-11-07 14:30:00,115.51,115.97,115.22,115.76,72051.0,112.9025,113.3521,112.6191,113.1469,72051.0
2024-11-07 15:00:00,115.75,116.35,115.51,116.27,70331.0,113.1371,113.7236,112.9025,113.6454,70331.0
2024-11-07 15:30:00,116.29,117.08,116.29,117.0,320230.0,113.6649,114.4371,113.6649,114.3589,320230.0
2024-11-08 09:30:00,117.49,118.85,117.44,118.0,88826.0,114.8378,116.1671,114.789,115.3363,88826.0
2024-11-08 10:00:00,118.0,119.17,117.9,119.12,45257.0,115.3363,116.4799,115.2386,116.431,45257.0
2024-11-08 10:30:00,118.91,119.66,118.72,119.65,29984.0,116.2258,116.9588,116.0401,116.9491,29984.0
2024-11-08 11:00:00,119.59,120.18,119.45,119.61,36122.0,116.8904,117.4671,116.7536,116.91,36122.0
2024-11-08 11:30:00,119.49,120.12,119.4,119.93,34430.0,116.7927,117.4085,116.7047,117.2227,34430.0
2024-11-08 12:00:00,119.83,120.31,119.21,119.3,42159.0,117.125,117.5942,116.519,116.607,42159.0
2024-11-08 12:30:00,119.34,119.44,119.14,119.33,27075.0,116.6461,116.7438,116.4506,116.6363,27075.0
2024-11-08 13:00:00,119.35,119.64,119.32,119.62,15991.0,116.6558,116.9393,116.6265,116.9197,15991.0
2024-11-08 13:30:00,119.66,119.79,119.46,119.75,18969.0,116.9588,117.0859,116.7634,117.0468,18969.0
2024-11-08 14:00:00,119.77,120.31,119.76,120.25,32381.0,117.0664,117.5942,117.0566,117.5355,32381.0
2024-11-08 14:30:00,120.23,120.68,120.23,120.29,20347.0,117.516,117.9558,117.516,117.5746,20347.0
2024-11-08 15:00:00,120.28,120.48,120.14,120.42,27512.0,117.5648,117.7603,117.428,117.7017,27512.0
2024-11-08 15:30:00,120.43,120.43,119.68,119.75,150697.0,117.7115,117.7115,116.9784,117.0468,150697.0
2024-11-11 09:30:00,118.97,119.99,117.45,118.57,128765.0,116.2844,117.2814,114.7987,115.8934,128765.0
2024-11-11 10:00:00,118.51,119.46,118.33,119.27,65114.0,115.8348,116.7634,115.6589,116.5776,65114.0
2024-11-11 10:30:00,119.36,119.45,118.33,118.94,61186.0,116.6656,116.7536,115.6589,116.2551,61186.0
2024-11-11 11:00:00,118.99,119.1,118.5,118.85,34158.0,116.304,116.4115,115.825,116.1671,34158.0
2024-11-11 11:30:00,118.85,119.1,118.69,118.9,28549.0,116.1671,116.4115,116.0107,116.216,28549.0
2024-11-11 12:00:00,118.89,119.06,118.19,118.33,65201.0,116.2062,116.3724,115.522,115.6589,65201.0
2024-11-11 12:30:00,118.29,118.29,117.53,117.56,24392.0,115.6198,115.6198,114.8769,114.9062,24392.0
2024-11-11 13:00:00,117.57,117.98,117.56,117.79,23789.0,114.916,115.3168,114.9062,115.1311,23789.0
2024-11-11 13:30:00,117.79,118.3,117.65,118.24,27719.0,115.1311,115.6295,114.9942,115.5709,27719.0
2024-11-11 14:00:00,118.29,118.29,117.72,117.92,29084.0,115.6198,115.6198,115.0626,115.2581,29084.0
2024-11-11 14:30:00,117.97,118.55,117.88,118.54,35302.0,115.307,115.8739,115.219,115.8641,35302.0
2024-11-11 15:00:00,118.51,118.54,117.93,117.96,28716.0,115.8348,115.8641,115.2679,115.2972,28716.0
2024-11-11 15:30:00,117.96,118.06,117.41,117.44,157391.0,115.2972,115.395,114.7596,114.789,157391.0
2024-11-12 09:30:00,117.1,117.63,116.69,116.84,82365.0,114.4566,114.9747,114.0559,114.2025,82365.0
2024-11-12 10:00:00,116.84,116.99,115.85,115.94,63182.0,114.2025,114.3491,113.2348,113.3228,63182.0
2024-11-12 10:30:00,115.9,116.52,115.79,116.05,70264.0,113.2837,113.8897,113.1762,113.4303,70264.0
2024-11-12 11:00:00,116.07,116.42,116.01,116.09,39418.0,113.4499,113.792,113.3912,113.4694,39418.0
2024-11-12 11:30:00,115.99,115.99,115.52,115.65,32168.0,113.3717,113.3717,112.9123,113.0394,32168.0
2024-11-12 12:00:00,115.62,115.72,115.36,115.61,23823.0,113.01,113.1078,112.7559,113.0003,23823.0
2024-11-12 12:30:00,115.57,115.68,114.92,114.95,41796.0,112.9612,113.0687,112.3258,112.3552,41796.0
2024-11-12 13:00:00,115.03,115.04,114.04,114.49,97877.0,112.4334,112.4431,111.4657,111.9055,97877.0
2024-11-12 13:30:00,114.51,114.93,114.29,114.86,45906.0,111.9251,112.3356,111.7101,112.2672,45906.0
2024-11-12 14:00:00,114.9,115.2,114.86,115.15,37868.0,112.3063,112.5995,112.2672,112.5506,37868.0
2024-11-12 14:30:00,115.14,115.45,115.06,115.37,62405.0,112.5409,112.8439,112.4627,112.7657,62405.0
2024-11-12 15:00:00,115.35,115.7,115.05,115.05,67139.0,112.7461,113.0882,112.4529,112.4529,67139.0
2024-11-12 15:30:00,115.02,115.05,114.4,114.51,267453.0,112.4236,112.4529,111.8176,111.9251,267453.0
2024-11-13 09:30:00,115.52,116.61,114.94,116.24,86507.0,112.9123,113.9777,112.3454,113.616,86507.0
2024-11-13 10:00:00,116.28,116.8,115.63,116.45,55886.0,113.6551,114.1634,113.0198,113.8213,55886.0
2024-11-13 10:30:00,116.44,116.92,116.35,116.46,34619.0,113.8115,114.2807,113.7236,113.8311,34619.0
2024-11-13 11:00:00,116.52,116.87,116.4,116.81,40491.0,113.8897,114.2318,113.7724,114.1732,40491.0
2024-11-13 11:30:00,116.91,116.91,116.49,116.49,16478.0,114.2709,114.2709,113.8604,113.8604,16478.0
2024-11-13 12:00:00,116.42,116.54,116.1,116.26,11875.0,113.792,113.9093,113.4792,113.6356,11875.0
2024-11-13 12:30:00,116.25,116.49,116.21,116.39,14412.0,113.6258,113.8604,113.5867,113.7627,14412.0
2024-11-13 13:00:00,116.42,116.54,116.25,116.53,16777.0,113.792,113.9093,113.6258,113.8995,16777.0
2024-11-13 13:30:00,116.51,116.54,115.97,116.02,26017.0,113.8799,113.9093,113.3521,113.401,26017.0
2024-11-13 14:00:00,116.02,116.07,115.78,115.81,17251.0,113.401,113.4499,113.1664,113.1957,17251.0
2024-11-13 14:30:00,115.78,115.96,115.5,115.8,21614.0,113.1664,113.3424,112.8927,113.186,21614.0
2024-11-13 15:00:00,115.79,116.47,115.7,116.34,37778.0,113.1762,113.8408,113.0882,113.7138,37778.0
2024-11-13 15:30:00,116.3,116.53,115.88,115.99,143699.0,113.6747,113.8995,113.2642,113.3717,143699.0
2024-11-14 09:30:00,116.14,116.25,115.09,115.79,31659.0,113.5183,113.6258,112.492,113.1762,31659.0
2024-11-14 10:00:00,115.68,115.87,115.09,115.25,33090.0,113.0687,113.2544,112.492,112.6484,33090.0
2024-11-14 10:30:00,115.21,115.31,114.95,115.03,15593.0,112.6093,112.707,112.3552,112.4334,15593.0
2024-11-14 11:00:00,114.94,115.08,114.65,114.92,33052.0,112.3454,112.4822,112.0619,112.3258,33052.0
2024-11-14 11:30:00,114.85,115.13,114.64,114.69,24164.0,112.2574,112.5311,112.0522,112.101,24164.0
2024-11-14 12:00:00,114.6,114.72,114.15,114.15,39961.0,112.0131,112.1304,111.5732,111.5732,39961.0
2024-11-14 12:30:00,114.21,114.48,114.08,114.38,24120.0,111.6319,111.8958,111.5048,111.798,24120.0
2024-11-14 13:00:00,114.38,114.86,114.31,114.76,12524.0,111.798,112.2672,111.7296,112.1694,12524.0
2024-11-14 13:30:00,114.77,114.8,114.4,114.48,12047.0,112.1792,112.2085,111.8176,111.8958,12047.0
2024-11-14 14:00:00,114.55,114.6,114.2,114.36,37101.0,111.9642,112.0131,111.6221,111.7785,37101.0
2024-11-14 14:30:00,114.35,114.63,114.33,114.43,43696.0,111.7687,112.0424,111.7492,111.8469,43696.0
2024-11-14 15:00:00,114.33,114.38,113.89,113.94,98787.0,111.7492,111.798,111.3191,111.368,98787.0
2024-11-14 15:30:00,113.94,113.94,112.93,113.11,194481.0,111.368,111.368,110.3808,110.5567,194481.0
2024-11-15 09:30:00,112.68,113.92,112.3,113.48,165346.0,110.1364,111.3484,109.765,110.9183,165346.0
2024-11-15 10:00:00,113.63,114.06,113.28,113.72,68808.0,111.065,111.4853,110.7229,111.1529,68808.0
2024-11-15 10:30:00,113.67,114.52,113.61,114.29,117026.0,111.1041,111.9349,111.0454,111.7101,117026.0
2024-11-15 11:00:00,114.36,114.56,114.07,114.5,33161.0,111.7785,111.974,111.495,111.9153,33161.0
2024-11-15 11:30:00,114.55,115.05,114.21,115.05,32762.0,111.9642,112.4529,111.6319,112.4529,32762.0
2024-11-15 12:00:00,115.0,115.46,114.68,114.69,96705.0,112.404,112.8536,112.0913,112.101,96705.0
2024-11-15 12:30:00,114.7,114.73,114.16,114.34,37072.0,112.1108,112.1401,111.583,111.7589,37072.0
2024-11-15 13:00:00,114.4,114.93,114.38,114.83,17881.0,111.8176,112.3356,111.798,112.2379,17881.0
2024-11-15 13:30:00,114.76,114.82,114.6,114.65,18897.0,112.1694,112.2281,112.0131,112.0619,18897.0
2024-11-15 14:00:00,114.69,114.77,114.5,114.56,13671.0,112.101,112.1792,111.9153,111.974,13671.0
2024-11-15 14:30:00,114.59,114.98,114.42,114.74,18059.0,112.0033,112.3845,111.8371,112.1499,18059.0
2024-11-15 15:00:00,114.77,115.02,114.5,114.5,22519.0,112.1792,112.4236,111.9153,111.9153,22519.0
2024-11-15 15:30:00,114.53,114.93,114.43,114.87,155093.0,111.9446,112.3356,111.8469,112.277,155093.0
2024-11-18 09:30:00,113.62,114.2,113.41,113.66,51930.0,111.0552,111.6221,110.8499,111.0943,51930.0
2024-11-18 10:00:00,113.72,114.46,113.5,114.38,40502.0,111.1529,111.8762,110.9379,111.798,40502.0
2024-11-18 10:30:00,114.36,114.81,114.34,114.46,17878.0,111.7785,112.2183,111.7589,111.8762,17878.0
2024-11-18 11:00:00,114.52,115.15,114.49,114.96,21433.0,111.9349,112.5506,111.9055,112.3649,21433.0
2024-11-18 11:30:00,115.1,115.35,114.96,115.24,22577.0,112.5018,112.7461,112.3649,112.6386,22577.0
2024-11-18 12:00:00,115.21,115.48,115.04,115.45,28336.0,112.6093,112.8732,112.4431,112.8439,28336.0
2024-11-18 12:30:00,115.44,115.55,115.19,115.19,13646.0,112.8341,112.9416,112.5897,112.5897,13646.0
2024-11-18 13:00:00,115.23,115.24,114.87,114.98,16974.0,112.6288,112.6386,112.277,112.3845,16974.0
2024-11-18 13:30:00,114.98,115.04,114.54,114.86,23755.0,112.3845,112.4431,111.9544,112.2672,23755.0
2024-11-18 14:00:00,114.83,115.12,114.76,115.12,34952.0,112.2379,112.5213,112.1694,112.5213,34952.0
2024-11-18 14:30:00,115.1,115.1,114.87,115.03,32846.0,112.5018,112.5018,112.277,112.4334,32846.0
2024-11-18 15:00:00,115.07,115.09,114.9,115.01,26162.0,112.4725,112.492,112.3063,112.4138,26162.0
2024-11-18 15:30:00,115.02,115.65,114.88,115.54,141419.0,112.4236,113.0394,112.2867,112.9318,141419.0
2024-11-19 09:30:00,114.93,115.5,114.66,114.87,28422.0,112.3356,112.8927,112.0717,112.277,28422.0
2024-11-19 10:00:00,114.79,115.06,114.63,114.86,18557.0,112.1988,112.4627,112.0424,112.2672,18557.0
2024-11-19 10:30:00,114.81,115.37,114.81,115.15,29771.0,112.2183,112.7657,112.2183,112.5506,29771.0
2024-11-19 11:00:00,115.11,116.21,115.11,116.21,33126.0,112.5115,113.5867,112.5115,113.5867,33126.0
2024-11-19 11:30:00,116.04,116.43,116.0,116.32,30983.0,113.4206,113.8018,113.3815,113.6942,30983.0
2024-11-19 12:00:00,116.31,116.42,116.0,116.21,22690.0,113.6845,113.792,113.3815,113.5867,22690.0
2024-11-19 12:30:00,116.21,116.27,115.8,115.88,32916.0,113.5867,113.6454,113.186,113.2642,32916.0
2024-11-19 13:00:00,115.88,116.02,115.67,115.89,22740.0,113.2642,113.401,113.0589,113.2739,22740.0
2024-11-19 13:30:00,115.87,116.42,115.65,116.34,30217.0,113.2544,113.792,113.0394,113.7138,30217.0
2024-11-19 14:00:00,116.34,116.52,116.16,116.45,24878.0,113.7138,113.8897,113.5378,113.8213,24878.0
2024-11-19 14:30:00,116.47,116.48,116.19,116.34,33239.0,113.8408,113.8506,113.5672,113.7138,33239.0
2024-11-19 15:00:00,116.34,116.53,116.11,116.44,42003.0,113.7138,113.8995,113.489,113.8115,42003.0
2024-11-19 15:30:00,116.41,116.73,116.37,116.5,115591.0,113.7822,114.095,113.7431,113.8702,115591.0
2024-11-20 09:30:00,115.6,115.92,114.87,115.51,30981.0,112.9905,113.3033,112.277,112.9025,30981.0
2024-11-20 10:00:00,115.43,115.91,115.42,115.65,21141.0,112.8243,113.2935,112.8146,113.0394,21141.0
2024-11-20 10:30:00,115.65,116.06,115.28,115.56,29961.0,113.0394,113.4401,112.6777,112.9514,29961.0
2024-11-20 11:00:00,115.54,115.63,115.41,115.5,11114.0,112.9318,113.0198,112.8048,112.8927,11114.0
2024-11-20 11:30:00,115.42,115.89,115.3,115.77,10215.0,112.8146,113.2739,112.6973,113.1566,10215.0
2024-11-20 12:00:00,115.68,115.81,115.55,115.79,13373.0,113.0687,113.1957,112.9416,113.1762,13373.0
2024-11-20 12:30:00,115.79,116.15,115.74,115.79,22583.0,113.1762,113.5281,113.1273,113.1762,22583.0
2024-11-20 13:00:00,115.72,115.99,115.72,115.93,8876.0,113.1078,113.3717,113.1078,113.313,8876.0
2024-11-20 13:30:00,115.95,116.02,115.71,115.96,9263.0,113.3326,113.401,113.098,113.3424,9263.0
2024-11-20 14:00:00,115.99,116.05,115.76,116.04,6587.0,113.3717,113.4303,113.1469,113.4206,6587.0
2024-11-20 14:30:00,116.03,116.2,116.0,116.05,10657.0,113.4108,113.5769,113.3815,113.4303,10657.0
2024-11-20 15:00:00,115.97,116.02,115.75,115.81,16749.0,113.3521,113.401,113.1371,113.1957,16749.0
2024-11-20 15:30:00,115.84,116.52,115.84,116.29,75670.0,113.2251,113.8897,113.2251,113.6649,75670.0
2024-11-21 09:30:00,116.31,118.39,116.09,118.39,66240.0,113.6845,115.7175,113.4694,115.7175,66240.0
2024-11-21 10:00:00,118.39,118.61,117.99,118.26,65984.0,115.7175,115.9325,115.3265,115.5904,65984.0
2024-11-21 10:30:00,118.26,118.62,117.89,118.53,24881.0,115.5904,115.9423,115.2288,115.8543,24881.0
2024-11-21 11:00:00,118.56,118.76,118.33,118.65,35638.0,115.8837,116.0792,115.6589,115.9716,35638.0
2024-11-21 11:30:00,118.65,118.85,118.55,118.65,36735.0,115.9716,116.1671,115.8739,115.9716,36735.0
2024-11-21 12:00:00,118.58,118.78,118.24,118.73,21585.0,115.9032,116.0987,115.5709,116.0498,21585.0
2024-11-21 12:30:00,118.62,118.75,118.55,118.62,16701.0,115.9423,116.0694,115.8739,115.9423,16701.0
2024-11-21 13:00:00,118.65,118.91,118.62,118.83,21162.0,115.9716,116.2258,115.9423,116.1476,21162.0
2024-11-21 13:30:00,118.86,118.94,118.59,118.75,19253.0,116.1769,116.2551,115.913,116.0694,19253.0
2024-11-21 14:00:00,118.76,119.51,118.7,119.47,44726.0,116.0792,116.8122,116.0205,116.7731,44726.0
2024-11-21 14:30:00,119.48,119.51,119.15,119.27,21596.0,116.7829,116.8122,116.4604,116.5776,21596.0
2024-11-21 15:00:00,119.27,119.31,118.86,119.0,101141.0,116.5776,116.6167,116.1769,116.3137,101141.0
2024-11-21 15:30:00,119.03,119.34,118.59,118.72,140340.0,116.3431,116.6461,115.913,116.0401,140340.0
2024-11-22 09:30:00,119.24,119.72,118.28,118.32,43145.0,116.5483,117.0175,115.61,115.6491,43145.0
2024-11-22 10:00:00,118.58,119.0,118.43,118.68,13839.0,115.9032,116.3137,115.7566,116.001,13839.0
2024-11-22 10:30:00,118.68,119.28,118.56,119.12,28765.0,116.001,116.5874,115.8837,116.431,28765.0
2024-11-22 11:00:00,119.12,119.21,118.94,119.19,23153.0,116.431,116.519,116.2551,116.4994,23153.0
2024-11-22 11:30:00,119.19,119.29,118.83,118.87,51255.0,116.4994,116.5972,116.1476,116.1867,51255.0
2024-11-22 12:00:00,118.89,119.64,118.89,119.5,27775.0,116.2062,116.9393,116.2062,116.8024,27775.0
2024-11-22 12:30:00,119.39,119.65,119.27,119.53,15638.0,116.6949,116.9491,116.5776,116.8318,15638.0
2024-11-22 13:00:00,119.53,119.57,119.11,119.14,12545.0,116.8318,116.8709,116.4213,116.4506,12545.0
2024-11-22 13:30:00,119.14,119.45,119.14,119.43,11037.0,116.4506,116.7536,116.4506,116.734,11037.0
2024-11-22 14:00:00,119.46,119.64,119.45,119.55,9046.0,116.7634,116.9393,116.7536,116.8513,9046.0
2024-11-22 14:30:00,119.55,119.65,119.3,119.46,24353.0,116.8513,116.9491,116.607,116.7634,24353.0
2024-11-22 15:00:00,119.52,119.52,118.95,118.96,19470.0,116.822,116.822,116.2649,116.2746,19470.0
2024-11-22 15:30:00,119.03,119.35,118.78,119.04,62380.0,116.3431,116.6558,116.0987,116.3528,62380.0
2024-11-25 09:30:00,119.85,120.86,119.37,120.61,66149.0,117.1445,118.1317,116.6754,117.8874,66149.0
2024-11-25 10:00:00,120.73,120.94,120.2,120.94,30934.0,118.0047,118.2099,117.4866,118.2099,30934.0
2024-11-25 10:30:00,120.95,121.21,120.43,121.15,67823.0,118.2197,118.4738,117.7115,118.4152,67823.0
2024-11-25 11:00:00,121.06,121.14,120.73,120.76,47748.0,118.3272,118.4054,118.0047,118.034,47748.0
2024-11-25 11:30:00,120.79,120.87,120.57,120.75,22724.0,118.0633,118.1415,117.8483,118.0242,22724.0
2024-11-25 12:00:00,120.73,120.94,120.63,120.72,25276.0,118.0047,118.2099,117.9069,117.9949,25276.0
2024-11-25 12:30:00,120.72,120.83,120.46,120.63,27133.0,117.9949,118.1024,117.7408,117.9069,27133.0
2024-11-25 13:00:00,120.62,120.97,120.59,120.94,27754.0,117.8972,118.2393,117.8678,118.2099,27754.0
2024-11-25 13:30:00,120.93,121.05,120.83,120.83,19604.0,118.2002,118.3175,118.1024,118.1024,19604.0
2024-11-25 14:00:00,120.84,120.85,120.55,120.67,63816.0,118.1122,118.122,117.8287,117.946,63816.0
2024-11-25 14:30:00,120.64,120.7,120.12,120.28,59669.0,117.9167,117.9754,117.4085,117.5648,59669.0
2024-11-25 15:00:00,120.28,120.63,120.14,120.47,26079.0,117.5648,117.9069,117.428,117.7506,26079.0
2024-11-25 15:30:00,120.45,121.04,120.45,120.81,113069.0,117.731,118.3077,117.731,118.0829,113069.0
2024-11-26 09:30:00,120.81,121.56,120.58,121.3,31429.0,118.0829,118.8159,117.8581,118.5618,31429.0
2024-11-26 10:00:00,121.22,121.79,121.11,121.13,30386.0,118.4836,119.0408,118.3761,118.3957,30386.0
2024-11-26 10:30:00,121.21,121.44,120.91,121.43,10828.0,118.4738,118.6987,118.1806,118.6889,10828.0
2024-11-26 11:00:00,121.43,121.66,121.17,121.64,17020.0,118.6889,118.9137,118.4348,118.8941,17020.0
2024-11-26 11:30:00,121.6,121.95,121.51,121.8,22842.0,118.855,119.1971,118.7671,119.0505,22842.0
2024-11-26 12:00:00,121.78,121.92,121.65,121.79,19550.0,119.031,119.1678,118.9039,119.0408,19550.0
2024-11-26 12:30:00,121.79,122.08,121.75,122.04,35428.0,119.0408,119.3242,119.0017,119.2851,35428.0
2024-11-26 13:00:00,122.07,122.32,122.05,122.17,20343.0,119.3144,119.5588,119.2949,119.4122,20343.0
2024-11-26 13:30:00,122.15,122.47,122.05,122.31,24114.0,119.3926,119.7054,119.2949,119.549,24114.0
2024-11-26 14:00:00,122.36,122.7,122.24,122.66,30651.0,119.5979,119.9302,119.4806,119.8911,30651.0
2024-11-26 14:30:00,122.64,122.82,122.6,122.77,24278.0,119.8716,120.0475,119.8325,119.9986,24278.0
2024-11-26 15:00:00,122.75,123.12,122.57,123.02,36277.0,119.9791,120.3407,119.8031,120.243,36277.0
2024-11-26 15:30:00,123.02,123.67,122.98,123.57,148490.0,120.243,120.8783,120.2039,120.7806,148490.0
2024-11-27 09:30:00,124.72,125.38,123.62,124.36,41371.0,121.9046,122.5497,120.8294,121.5527,41371.0
2024-11-27 10:00:00,124.4,124.68,124.18,124.37,15761.0,121.5918,121.8655,121.3768,121.5625,15761.0
2024-11-27 10:30:00,124.32,124.53,124.02,124.22,16581.0,121.5136,121.7189,121.2204,121.4159,16581.0
2024-11-27 11:00:00,124.23,124.31,124.02,124.29,28790.0,121.4257,121.5039,121.2204,121.4843,28790.0
2024-11-27 11:30:00,124.18,124.61,124.15,124.26,11036.0,121.3768,121.7971,121.3475,121.455,11036.0
2024-11-27 12:00:00,124.24,124.42,124.13,124.4,9660.0,121.4355,121.6114,121.3279,121.5918,9660.0
2024-11-27 12:30:00,124.37,124.39,124.08,124.19,14242.0,121.5625,121.5821,121.2791,121.3866,14242.0
2024-11-27 13:00:00,124.29,124.48,124.12,124.46,17530.0,121.4843,121.67,121.3182,121.6505,17530.0
2024-11-27 13:30:00,124.45,124.71,124.44,124.69,14835.0,121.6407,121.8948,121.6309,121.8753,14835.0
2024-11-27 14:00:00,124.69,124.89,124.36,124.36,22109.0,121.8753,122.0708,121.5527,121.5527,22109.0
2024-11-27 14:30:00,124.36,124.59,124.15,124.51,14082.0,121.5527,121.7776,121.3475,121.6994,14082.0
2024-11-27 15:00:00,124.5,124.63,124.31,124.61,21763.0,121.6896,121.8166,121.5039,121.7971,21763.0
2024-11-27 15:30:00,124.59,124.63,124.03,124.18,80840.0,121.7776,121.8166,121.2302,121.3768,80840.0
2024-11-29 09:30:00,124.39,124.98,124.1,124.58,33348.0,121.5821,122.1587,121.2986,121.7678,33348.0
2024-11-29 10:00:00,124.56,124.93,124.43,124.59,18977.0,121.7482,122.1099,121.6212,121.7776,18977.0
2024-11-29 10:30:00,124.73,124.93,124.59,124.93,13226.0,121.9144,122.1099,121.7776,122.1099,13226.0
2024-11-29 11:00:00,124.93,124.95,123.84,124.24,23243.0,122.1099,122.1294,121.0445,121.4355,23243.0
2024-11-29 11:30:00,124.29,124.75,124.25,124.53,22563.0,121.4843,121.9339,121.4452,121.7189,22563.0
2024-11-29 12:00:00,124.54,124.94,124.2,124.33,31945.0,121.7287,122.1196,121.3964,121.5234,31945.0
2024-11-29 12:30:00,124.24,124.89,123.43,123.69,115908.0,121.4355,122.0708,120.6437,120.8979,115908.0
2024-12-02 09:30:00,123.0,123.04,121.16,122.64,88353.0,120.2234,120.2625,118.425,119.8716,88353.0
2024-12-02 10:00:00,122.49,122.6,121.85,122.26,48180.0,119.725,119.8325,119.0994,119.5001,48180.0
2024-12-02 10:30:00,122.2,122.5,122.0,122.32,26792.0,119.4415,119.7347,119.246,119.5588,26792.0
2024-12-02 11:00:00,122.3,122.66,122.22,122.5,27862.0,119.5392,119.8911,119.461,119.7347,27862.0
2024-12-02 11:30:00,122.49,122.56,122.25,122.49,18860.0,119.725,119.7934,119.4904,119.725,18860.0
2024-12-02 12:00:00,122.43,122.56,122.04,122.18,35878.0,119.6663,119.7934,119.2851,119.422,35878.0
2024-12-02 12:30:00,122.18,122.27,121.74,122.0,38955.0,119.422,119.5099,118.9919,119.246,38955.0
2024-12-02 13:00:00,121.98,122.02,121.4,121.56,48125.0,119.2265,119.2656,118.6596,118.8159,48125.0
2024-12-02 13:30:00,121.68,121.89,121.54,121.81,33567.0,118.9332,119.1385,118.7964,119.0603,33567.0
2024-12-02 14:00:00,121.8,121.83,121.62,121.76,45542.0,119.0505,119.0799,118.8746,119.0114,45542.0
2024-12-02 14:30:00,121.78,121.99,121.26,121.68,164110.0,119.031,119.2362,118.5227,118.9332,164110.0
2024-12-02 15:00:00,121.58,121.93,121.19,121.93,178965.0,118.8355,119.1776,118.4543,119.1776,178965.0
2024-12-02 15:30:00,121.83,121.9,121.17,121.6,384889.0,119.0799,119.1483,118.4348,118.855,384889.0
2024-12-03 09:30:00,122.0,122.88,121.67,121.67,95878.0,119.246,120.1062,118.9235,118.9235,95878.0
2024-12-03 10:00:00,121.68,121.76,121.28,121.59,40261.0,118.9332,119.0114,118.5423,118.8453,40261.0
2024-12-03 10:30:00,121.52,121.78,121.09,121.66,67269.0,118.7769,119.031,118.3566,118.9137,67269.0
2024-12-03 11:00:00,121.68,122.35,121.67,122.17,48437.0,118.9332,119.5881,118.9235,119.4122,48437.0
2024-12-03 11:30:00,122.3,122.3,121.75,121.86,113775.0,119.5392,119.5392,119.0017,119.1092,113775.0
2024-12-03 12:00:00,121.89,121.97,121.46,121.63,114784.0,119.1385,119.2167,118.7182,118.8844,114784.0
2024-12-03 12:30:00,121.64,121.86,121.46,121.67,96119.0,118.8941,119.1092,118.7182,118.9235,96119.0
2024-12-03 13:00:00,121.75,121.84,121.13,121.18,66165.0,119.0017,119.0896,118.3957,118.4445,66165.0
2024-12-03 13:30:00,121.1,121.13,120.44,120.98,60552.0,118.3663,118.3957,117.7212,118.249,60552.0
2024-12-03 14:00:00,120.93,121.21,120.78,120.97,77583.0,118.2002,118.4738,118.0536,118.2393,77583.0
2024-12-03 14:30:00,121.02,121.1,120.85,121.01,104087.0,118.2881,118.3663,118.122,118.2784,104087.0
2024-12-03 15:00:00,121.01,121.31,120.87,121.1,134996.0,118.2784,118.5716,118.1415,118.3663,134996.0
2024-12-03 15:30:00,121.13,121.15,120.11,120.2,241790.0,118.3957,118.4152,117.3987,117.4866,241790.0
2024-12-04 09:30:00,121.07,121.24,119.6,119.78,50372.0,118.337,118.5032,116.9002,117.0761,50372.0
2024-12-04 10:00:00,119.97,119.97,118.66,118.74,36934.0,117.2618,117.2618,115.9814,116.0596,36934.0
2024-12-04 10:30:00,118.92,118.92,118.2,118.42,33725.0,116.2355,116.2355,115.5318,115.7468,33725.0
2024-12-04 11:00:00,118.42,118.86,118.21,118.51,34901.0,115.7468,116.1769,115.5416,115.8348,34901.0
2024-12-04 11:30:00,118.5,119.21,118.44,118.53,88099.0,115.825,116.519,115.7664,115.8543,88099.0
2024-12-04 12:00:00,118.53,118.57,118.24,118.37,41571.0,115.8543,115.8934,115.5709,115.698,41571.0
2024-12-04 12:30:00,118.39,118.97,118.26,118.88,31482.0,115.7175,116.2844,115.5904,116.1964,31482.0
2024-12-04 13:00:00,118.9,119.49,118.84,119.05,100378.0,116.216,116.7927,116.1573,116.3626,100378.0
2024-12-04 13:30:00,119.02,119.03,118.57,118.87,28025.0,116.3333,116.3431,115.8934,116.1867,28025.0
2024-12-04 14:00:00,118.86,118.87,118.58,118.66,30492.0,116.1769,116.1867,115.9032,115.9814,30492.0
2024-12-04 14:30:00,118.66,118.85,118.63,118.67,34318.0,115.9814,116.1671,115.9521,115.9912,34318.0
2024-12-04 15:00:00,118.64,118.82,118.51,118.69,45526.0,115.9619,116.1378,115.8348,116.0107,45526.0
2024-12-04 15:30:00,118.67,119.11,118.46,118.85,144434.0,115.9912,116.4213,115.7859,116.1671,144434.0
2024-12-05 09:30:00,118.13,118.83,117.75,118.28,42154.0,115.4634,116.1476,115.092,115.61,42154.0
2024-12-05 10:00:00,118.28,118.49,117.77,117.81,27173.0,115.61,115.8152,115.1115,115.1506,27173.0
2024-12-05 10:30:00,117.81,117.81,117.38,117.69,40681.0,115.1506,115.1506,114.7303,115.0333,40681.0
2024-12-05 11:00:00,117.77,117.93,117.59,117.6,25601.0,115.1115,115.2679,114.9356,114.9453,25601.0
2024-12-05 11:30:00,117.57,117.78,117.49,117.61,28569.0,114.916,115.1213,114.8378,114.9551,28569.0
2024-12-05 12:00:00,117.57,117.96,117.57,117.75,46663.0,114.916,115.2972,114.916,115.092,46663.0
2024-12-05 12:30:00,117.82,118.05,117.79,118.01,45179.0,115.1604,115.3852,115.1311,115.3461,45179.0
2024-12-05 13:00:00,117.99,118.03,117.55,117.76,34773.0,115.3265,115.3656,114.8965,115.1017,34773.0
2024-12-05 13:30:00,117.76,118.29,117.67,118.04,48136.0,115.1017,115.6198,115.0138,115.3754,48136.0
2024-12-05 14:00:00,118.04,118.11,117.89,118.1,34087.0,115.3754,115.4438,115.2288,115.4341,34087.0
2024-12-05 14:30:00,118.06,118.19,118.06,118.1,26307.0,115.395,115.522,115.395,115.4341,26307.0
2024-12-05 15:00:00,118.13,118.35,117.83,118.26,68689.0,115.4634,115.6784,115.1701,115.5904,68689.0
2024-12-05 15:30:00,118.18,118.54,118.13,118.36,160045.0,115.5122,115.8641,115.4634,115.6882,160045.0
2024-12-06 09:30:00,118.79,119.35,118.68,118.71,19560.0,116.1085,116.6558,116.001,116.0303,19560.0
2024-12-06 10:00:00,118.82,118.97,118.24,118.45,24423.0,116.1378,116.2844,115.5709,115.7762,24423.0
2024-12-06 10:30:00,118.46,118.61,118.19,118.52,34476.0,115.7859,115.9325,115.522,115.8446,34476.0
2024-12-06 11:00:00,118.48,118.96,118.38,118.63,57664.0,115.8055,116.2746,115.7077,115.9521,57664.0
2024-12-06 11:30:00,118.66,119.22,118.59,119.18,33390.0,115.9814,116.5288,115.913,116.4897,33390.0
2024-12-06 12:00:00,119.12,119.42,119.09,119.38,23954.0,116.431,116.7243,116.4017,116.6852,23954.0
2024-12-06 12:30:00,119.36,119.81,119.24,119.57,34120.0,116.6656,117.1055,116.5483,116.8709,34120.0
2024-12-06 13:00:00,119.55,120.26,119.48,120.26,30231.0,116.8513,117.5453,116.7829,117.5453,30231.0
2024-12-06 13:30:00,120.2,120.27,119.71,119.83,63415.0,117.4866,117.5551,117.0077,117.125,63415.0
2024-12-06 14:00:00,119.94,120.18,119.74,120.0,24994.0,117.2325,117.4671,117.037,117.2912,24994.0
2024-12-06 14:30:00,120.08,120.46,119.99,120.24,24390.0,117.3694,117.7408,117.2814,117.5257,24390.0
2024-12-06 15:00:00,120.22,120.23,119.92,120.0,33606.0,117.5062,117.516,117.213,117.2912,33606.0
2024-12-06 15:30:00,120.06,120.28,119.73,120.14,171689.0,117.3498,117.5648,117.0273,117.428,171689.0
2024-12-09 09:30:00,120.14,121.0,119.96,120.6,37246.0,117.428,118.2686,117.2521,117.8776,37246.0
2024-12-09 10:00:00,120.81,120.83,118.94,119.0,30255.0,118.0829,118.1024,116.2551,116.3137,30255.0
2024-12-09 10:30:00,118.83,119.07,116.37,116.82,71220.0,116.1476,116.3822,113.7431,114.1829,71220.0
2024-12-09 11:00:00,116.74,116.74,115.21,115.81,68159.0,114.1048,114.1048,112.6093,113.1957,68159.0
2024-12-09 11:30:00,115.79,115.86,114.54,114.6,72361.0,113.1762,113.2446,111.9544,112.0131,72361.0
2024-12-09 12:00:00,114.69,115.2,114.3,114.72,66073.0,112.101,112.5995,111.7198,112.1304,66073.0
2024-12-09 12:30:00,114.74,115.22,114.4,114.47,29545.0,112.1499,112.6191,111.8176,111.886,29545.0
2024-12-09 13:00:00,114.47,114.73,114.16,114.27,25971.0,111.886,112.1401,111.583,111.6905,25971.0
2024-12-09 13:30:00,114.26,114.91,114.26,114.58,31280.0,111.6807,112.3161,111.6807,111.9935,31280.0
2024-12-09 14:00:00,114.55,115.0,114.35,114.72,28436.0,111.9642,112.404,111.7687,112.1304,28436.0
2024-12-09 14:30:00,114.66,114.82,114.23,114.35,47020.0,112.0717,112.2281,111.6514,111.7687,47020.0
2024-12-09 15:00:00,114.37,114.72,114.17,114.4,65317.0,111.7883,112.1304,111.5928,111.8176,65317.0
2024-12-09 15:30:00,114.45,114.77,114.16,114.41,166559.0,111.8664,112.1792,111.583,111.8273,166559.0
2024-12-10 09:30:00,114.11,114.88,113.37,114.7,54000.0,111.5341,112.2867,110.8108,112.1108,54000.0
2024-12-10 10:00:00,114.7,114.85,113.39,113.39,34999.0,112.1108,112.2574,110.8304,110.8304,34999.0
2024-12-10 10:30:00,113.46,113.77,113.01,113.55,56463.0,110.8988,111.2018,110.459,110.9868,56463.0
2024-12-10 11:00:00,113.54,113.78,113.02,113.09,44168.0,110.977,111.2116,110.4687,110.5371,44168.0
2024-12-10 11:30:00,113.05,113.1,112.37,112.51,66314.0,110.498,110.5469,109.8334,109.9702,66314.0
2024-12-10 12:00:00,112.46,113.12,112.38,112.86,43519.0,109.9214,110.5665,109.8432,110.3123,43519.0
2024-12-10 12:30:00,112.86,113.05,112.67,112.72,32133.0,110.3123,110.498,110.1266,110.1755,32133.0
2024-12-10 13:00:00,112.72,112.72,112.3,112.33,39585.0,110.1755,110.1755,109.765,109.7943,39585.0
2024-12-10 13:30:00,112.32,112.64,112.26,112.43,26010.0,109.7845,110.0973,109.7259,109.892,26010.0
2024-12-10 14:00:00,112.4,112.6,112.11,112.59,51582.0,109.8627,110.0582,109.5793,110.0484,51582.0
2024-12-10 14:30:00,112.56,113.7,112.51,113.37,49833.0,110.0191,111.1334,109.9702,110.8108,49833.0
2024-12-10 15:00:00,113.27,113.57,112.94,113.06,146769.0,110.7131,111.0063,110.3905,110.5078,146769.0
2024-12-10 15:30:00,113.05,113.24,111.86,112.05,357798.0,110.498,110.6838,109.3349,109.5206,357798.0
2024-12-11 09:30:00,112.99,113.03,112.3,112.54,52662.0,110.4394,110.4785,109.765,109.9996,52662.0
2024-12-11 10:00:00,112.48,112.5,111.29,111.67,47713.0,109.9409,109.9605,108.7778,109.1492,47713.0
2024-12-11 10:30:00,111.75,112.26,111.51,112.09,37745.0,109.2274,109.7259,108.9928,109.5597,37745.0
2024-12-11 11:00:00,112.09,113.92,111.56,112.91,82476.0,109.5597,111.3484,109.0417,110.3612,82476.0
2024-12-11 11:30:00,112.97,113.61,112.67,113.61,74404.0,110.4199,111.0454,110.1266,111.0454,74404.0
2024-12-11 12:00:00,113.44,113.65,113.19,113.19,15244.0,110.8792,111.0845,110.6349,110.6349,15244.0
2024-12-11 12:30:00,113.26,113.46,113.1,113.29,24636.0,110.7033,110.8988,110.5469,110.7326,24636.0
2024-12-11 13:00:00,113.35,113.48,113.13,113.39,14953.0,110.7913,110.9183,110.5762,110.8304,14953.0
2024-12-11 13:30:00,113.41,113.6,113.34,113.56,26008.0,110.8499,111.0356,110.7815,110.9965,26008.0
2024-12-11 14:00:00,113.56,113.82,113.39,113.48,29558.0,110.9965,111.2507,110.8304,110.9183,29558.0
2024-12-11 14:30:00,113.46,113.46,113.14,113.15,21758.0,110.8988,110.8988,110.586,110.5958,21758.0
2024-12-11 15:00:00,113.2,113.2,112.69,112.83,32906.0,110.6447,110.6447,110.1462,110.283,32906.0
2024-12-11 15:30:00,112.81,113.32,112.56,113.06,137757.0,110.2635,110.762,110.0191,110.5078,137757.0
2024-12-12 09:30:00,113.0,113.96,113.0,113.96,25927.0,110.4492,111.3875,110.4492,111.3875,25927.0
2024-12-12 10:00:00,113.95,114.4,113.81,114.2,45926.0,111.3777,111.8176,111.2409,111.6221,45926.0
2024-12-12 10:30:00,114.21,114.52,114.0,114.42,31611.0,111.6319,111.9349,111.4266,111.8371,31611.0
2024-12-12 11:00:00,114.43,114.8,114.06,114.12,22183.0,111.8469,112.2085,111.4853,111.5439,22183.0
2024-12-12 11:30:00,114.07,114.19,113.53,113.66,51042.0,111.495,111.6123,110.9672,111.0943,51042.0
2024-12-12 12:00:00,113.64,113.64,113.27,113.43,21046.0,111.0747,111.0747,110.7131,110.8695,21046.0
2024-12-12 12:30:00,113.41,113.61,113.28,113.57,17104.0,110.8499,111.0454,110.7229,111.0063,17104.0
2024-12-12 13:00:00,113.6,113.61,113.23,113.23,18026.0,111.0356,111.0454,110.674,110.674,18026.0
2024-12-12 13:30:00,113.18,113.48,113.09,113.34,17308.0,110.6251,110.9183,110.5371,110.7815,17308.0
2024-12-12 14:00:00,113.34,113.42,112.93,113.05,33849.0,110.7815,110.8597,110.3808,110.498,33849.0
2024-12-12 14:30:00,113.05,113.44,113.05,113.38,30700.0,110.498,110.8792,110.498,110.8206,30700.0
2024-12-12 15:00:00,113.4,113.4,112.54,112.77,63167.0,110.8401,110.8401,109.9996,110.2244,63167.0
2024-12-12 15:30:00,112.77,113.18,112.6,112.89,224157.0,110.2244,110.6251,110.0582,110.3417,224157.0
2024-12-13 09:30:00,112.64,113.57,112.54,112.7,21877.0,110.0973,111.0063,109.9996,110.156,21877.0
2024-12-13 10:00:00,112.75,112.95,112.43,112.61,14013.0,110.2048,110.4003,109.892,110.068,14013.0
2024-12-13 10:30:00,112.57,112.73,112.24,112.66,19602.0,110.0289,110.1853,109.7063,110.1169,19602.0
2024-12-13 11:00:00,112.76,113.0,112.55,112.64,14982.0,110.2146,110.4492,110.0093,110.0973,14982.0
2024-12-13 11:30:00,112.76,112.89,112.5,112.6,14759.0,110.2146,110.3417,109.9605,110.0582,14759.0
2024-12-13 12:00:00,112.6,112.6,111.99,112.12,24852.0,110.0582,110.0582,109.462,109.589,24852.0
2024-12-13 12:30:00,112.05,112.06,111.62,111.87,20829.0,109.5206,109.5304,109.1003,109.3447,20829.0
2024-12-13 13:00:00,111.77,111.97,111.57,111.79,26756.0,109.2469,109.4424,109.0515,109.2665,26756.0
2024-12-13 13:30:00,111.79,111.84,111.61,111.62,17147.0,109.2665,109.3154,109.0906,109.1003,17147.0
2024-12-13 14:00:00,111.64,112.39,111.58,112.29,44724.0,109.1199,109.8529,109.0612,109.7552,44724.0
2024-12-13 14:30:00,112.19,112.22,111.98,112.03,13345.0,109.6575,109.6868,109.4522,109.5011,13345.0
2024-12-13 15:00:00,112.07,112.08,111.74,111.94,26723.0,109.5402,109.5499,109.2176,109.4131,26723.0
2024-12-13 15:30:00,111.88,112.21,111.69,111.89,107421.0,109.3545,109.677,109.1688,109.3642,107421.0
2024-12-16 09:30:00,111.56,112.97,110.69,112.06,76728.0,109.7422,111.1293,108.8864,110.2341,76728.0
2024-12-16 10:00:00,111.99,112.36,111.69,112.12,39787.0,110.1652,110.5292,109.8701,110.2931,39787.0
2024-12-16 10:30:00,112.08,112.59,111.9,112.5,34391.0,110.2538,110.7555,110.0767,110.6669,34391.0
2024-12-16 11:00:00,112.52,112.68,112.14,112.21,23964.0,110.6866,110.844,110.3128,110.3816,23964.0
2024-12-16 11:30:00,112.27,112.34,112.02,112.2,27348.0,110.4407,110.5095,110.1947,110.3718,27348.0
2024-12-16 12:00:00,112.26,112.69,112.13,112.54,21994.0,110.4308,110.8538,110.303,110.7063,21994.0
2024-12-16 12:30:00,112.53,112.73,112.39,112.54,26174.0,110.6964,110.8932,110.5587,110.7063,26174.0
2024-12-16 13:00:00,112.65,112.99,112.44,112.58,45067.0,110.8145,111.1489,110.6079,110.7456,45067.0
2024-12-16 13:30:00,112.58,112.95,112.33,112.42,31629.0,110.7456,111.1096,110.4997,110.5882,31629.0
2024-12-16 14:00:00,112.4,112.41,111.99,111.99,42645.0,110.5686,110.5784,110.1652,110.1652,42645.0
2024-12-16 14:30:00,112.05,112.1,111.61,111.66,20092.0,110.2243,110.2734,109.7914,109.8406,20092.0
2024-12-16 15:00:00,111.73,111.85,111.32,111.85,43028.0,109.9095,110.0275,109.5062,110.0275,43028.0
2024-12-16 15:30:00,111.82,111.95,111.17,111.35,99238.0,109.998,110.1259,109.3586,109.5357,99238.0
2024-12-17 09:30:00,110.7,110.72,109.65,110.33,68190.0,108.8963,108.9159,107.8634,108.5323,68190.0
2024-12-17 10:00:00,110.24,110.6,109.77,110.35,35228.0,108.4437,108.7979,107.9814,108.552,35228.0
2024-12-17 10:30:00,110.25,110.73,110.24,110.3,10651.0,108.4536,108.9258,108.4437,108.5028,10651.0
2024-12-17 11:00:00,110.34,110.86,110.27,110.36,19577.0,108.5421,109.0536,108.4733,108.5618,19577.0
2024-12-17 11:30:00,110.3,110.85,110.15,110.53,26365.0,108.5028,109.0438,108.3552,108.729,26365.0
2024-12-17 12:00:00,110.62,110.79,110.42,110.51,23110.0,108.8176,108.9848,108.6208,108.7093,23110.0
2024-12-17 12:30:00,110.59,110.72,110.14,110.66,25516.0,108.788,108.9159,108.3454,108.8569,25516.0
2024-12-17 13:00:00,110.72,110.78,110.34,110.5,22320.0,108.9159,108.9749,108.5421,108.6995,22320.0
2024-12-17 13:30:00,110.5,110.88,110.35,110.78,21678.0,108.6995,109.0733,108.552,108.9749,21678.0
2024-12-17 14:00:00,110.78,110.98,110.48,110.74,42140.0,108.9749,109.1717,108.6798,108.9356,42140.0
2024-12-17 14:30:00,110.66,110.83,110.32,110.4,48242.0,108.8569,109.0241,108.5224,108.6011,48242.0
2024-12-17 15:00:00,110.34,110.36,110.0,110.29,58113.0,108.5421,108.5618,108.2077,108.4929,58113.0
2024-12-17 15:30:00,110.25,110.48,109.89,110.06,153321.0,108.4536,108.6798,108.0995,108.2667,153321.0
2024-12-18 09:30:00,109.84,110.65,109.05,109.06,86264.0,108.0503,108.8471,107.2731,107.283,86264.0
2024-12-18 10:00:00,109.23,109.29,108.5,109.04,93381.0,107.4502,107.5092,106.7321,107.2633,93381.0
2024-12-18 10:30:00,109.04,109.15,108.51,108.57,84681.0,107.2633,107.3715,106.7419,106.801,84681.0
2024-12-18 11:00:00,108.56,108.7,108.01,108.01,54970.0,106.7911,106.9288,106.2501,106.2501,54970.0
2024-12-18 11:30:00,108.01,108.05,107.41,107.5,78517.0,106.2501,106.2894,105.6599,105.7484,78517.0
2024-12-18 12:00:00,107.48,107.53,106.83,107.07,61866.0,105.7287,105.7779,105.0893,105.3254,61866.0
2024-12-18 12:30:00,107.07,107.28,106.8,107.18,67250.0,105.3254,105.532,105.0598,105.4336,67250.0
2024-12-18 13:00:00,107.18,107.35,107.02,107.16,67274.0,105.4336,105.6008,105.2762,105.4139,67274.0
2024-12-18 13:30:00,107.17,107.26,106.95,107.26,77329.0,105.4238,105.5123,105.2074,105.5123,77329.0
2024-12-18 14:00:00,107.21,107.21,105.26,105.33,133345.0,105.4631,105.4631,103.5449,103.6138,133345.0
2024-12-18 14:30:00,105.26,105.54,104.16,104.72,133117.0,103.5449,103.8203,102.4628,103.0137,133117.0
2024-12-18 15:00:00,104.89,105.12,104.26,104.44,142633.0,103.1809,103.4072,102.5612,102.7383,142633.0
2024-12-18 15:30:00,104.44,104.65,103.13,103.2,354580.0,102.7383,102.9448,101.4496,101.5185,354580.0
2024-12-19 09:30:00,103.73,105.44,102.87,104.43,141851.0,102.0398,103.722,101.1938,102.7284,141851.0
2024-12-19 10:00:00,104.52,104.58,103.13,103.45,166590.0,102.8169,102.876,101.4496,101.7644,166590.0
2024-12-19 10:30:00,103.4,103.92,102.72,103.02,159849.0,101.7152,102.2267,101.0463,101.3414,159849.0
2024-12-19 11:00:00,103.02,103.33,102.58,103.13,106208.0,101.3414,101.6463,100.9086,101.4496,106208.0
2024-12-19 11:30:00,103.19,103.22,102.5,102.63,65402.0,101.5086,101.5381,100.8299,100.9577,65402.0
2024-12-19 12:00:00,102.61,102.73,102.3,102.64,58484.0,100.9381,101.0561,100.6331,100.9676,58484.0
2024-12-19 12:30:00,102.68,102.88,102.56,102.82,62704.0,101.0069,101.2037,100.8889,101.1446,62704.0
2024-12-19 13:00:00,102.83,103.13,102.58,103.03,43729.0,101.1545,101.4496,100.9086,101.3512,43729.0
2024-12-19 13:30:00,103.0,103.58,102.95,103.58,45972.0,101.3217,101.8923,101.2725,101.8923,45972.0
2024-12-19 14:00:00,103.51,103.51,102.9,103.0,75868.0,101.8234,101.8234,101.2233,101.3217,75868.0
2024-12-19 14:30:00,103.03,103.03,102.27,102.34,60379.0,101.3512,101.3512,100.6036,100.6725,60379.0
2024-12-19 15:00:00,102.3,102.62,102.08,102.6,105870.0,100.6331,100.9479,100.4167,100.9282,105870.0
2024-12-19 15:30:00,102.54,102.61,101.34,101.65,370972.0,100.8692,100.9381,99.6888,99.9937,370972.0
2024-12-20 09:30:00,102.61,105.66,101.99,104.76,766548.0,100.9381,103.9384,100.3282,103.053,766548.0
2024-12-20 10:00:00,104.86,105.32,104.24,105.24,95729.0,103.1514,103.6039,102.5415,103.5252,95729.0
2024-12-20 10:30:00,105.24,106.01,105.24,105.58,108974.0,103.5252,104.2827,103.5252,103.8597,108974.0
2024-12-20 11:00:00,105.51,106.98,105.46,106.41,106299.0,103.7908,105.2369,103.7416,104.6762,106299.0
2024-12-20 11:30:00,106.31,106.84,106.16,106.53,59247.0,104.5778,105.0991,104.4302,104.7942,59247.0
2024-12-20 12:00:00,106.43,106.63,106.05,106.47,56617.0,104.6958,104.8926,104.322,104.7352,56617.0
2024-12-20 12:30:00,106.27,106.33,105.61,105.93,36663.0,104.5384,104.5975,103.8892,104.204,36663.0
2024-12-20 13:00:00,105.99,106.04,105.03,105.29,50457.0,104.263,104.3122,103.3186,103.5744,50457.0
2024-12-20 13:30:00,105.21,105.36,104.68,105.18,46670.0,103.4957,103.6433,102.9743,103.4662,46670.0
2024-12-20 14:00:00,105.09,105.71,104.89,105.66,33050.0,103.3777,103.9876,103.1809,103.9384,33050.0
2024-12-20 14:30:00,105.66,105.82,105.44,105.6,39251.0,103.9384,104.0958,103.722,103.8794,39251.0
2024-12-20 15:00:00,105.6,105.74,105.14,105.24,39338.0,103.8794,104.0171,103.4268,103.5252,39338.0
2024-12-20 15:30:00,105.24,105.68,104.6,105.07,321736.0,103.5252,103.958,102.8956,103.358,321736.0
2024-12-23 09:30:00,104.49,104.49,102.24,103.97,83341.0,102.7874,102.7874,100.5741,102.2759,83341.0
2024-12-23 10:00:00,103.59,104.24,103.45,103.93,25133.0,101.9021,102.5415,101.7644,102.2366,25133.0
2024-12-23 10:30:00,104.16,104.24,103.71,103.84,22497.0,102.4628,102.5415,102.0201,102.148,22497.0
2024-12-23 11:00:00,103.88,104.63,103.81,104.47,24235.0,102.1874,102.9252,102.1185,102.7678,24235.0
2024-12-23 11:30:00,104.53,104.9,104.42,104.88,20063.0,102.8268,103.1908,102.7186,103.1711,20063.0
2024-12-23 12:00:00,104.9,104.95,104.2,104.42,33703.0,103.1908,103.2399,102.5022,102.7186,33703.0
2024-12-23 12:30:00,104.43,104.61,104.27,104.52,32588.0,102.7284,102.9055,102.571,102.8169,32588.0
2024-12-23 13:00:00,104.51,104.8,104.45,104.79,28888.0,102.8071,103.0924,102.7481,103.0826,28888.0
2024-12-23 13:30:00,104.81,105.34,104.81,105.34,29556.0,103.1022,103.6236,103.1022,103.6236,29556.0
2024-12-23 14:00:00,105.28,105.29,104.73,104.87,31884.0,103.5646,103.5744,103.0235,103.1612,31884.0
2024-12-23 14:30:00,104.94,105.06,104.71,104.76,38720.0,103.2301,103.3482,103.0039,103.053,38720.0
2024-12-23 15:00:00,104.76,105.04,104.22,104.38,99822.0,103.053,103.3285,102.5218,102.6792,99822.0
2024-12-23 15:30:00,104.43,105.29,104.2,105.19,142277.0,102.7284,103.5744,102.5022,103.476,142277.0
2024-12-24 09:30:00,104.89,105.36,104.52,104.9,40748.0,103.1809,103.6433,102.8169,103.1908,40748.0
2024-12-24 10:00:00,105.03,105.11,104.1,104.41,54295.0,103.3186,103.3973,102.4038,102.7087,54295.0
2024-12-24 10:30:00,104.36,104.87,104.11,104.57,28781.0,102.6596,103.1612,102.4136,102.8661,28781.0
2024-12-24 11:00:00,104.53,104.94,104.26,104.7,70349.0,102.8268,103.2301,102.5612,102.994,70349.0
2024-12-24 11:30:00,104.7,104.71,104.32,104.48,68512.0,102.994,103.0039,102.6202,102.7776,68512.0
2024-12-24 12:00:00,104.48,104.97,104.48,104.97,60251.0,102.7776,103.2596,102.7776,103.2596,60251.0
2024-12-24 12:30:00,104.97,105.56,104.72,105.51,106625.0,103.2596,103.84,103.0137,103.7908,106625.0
2024-12-26 09:30:00,105.15,105.62,104.17,105.02,22180.0,103.4367,103.899,102.4727,103.3088,22180.0
2024-12-26 10:00:00,105.08,105.16,104.85,104.93,20332.0,103.3678,103.4465,103.1416,103.2203,20332.0
2024-12-26 10:30:00,104.93,105.05,104.53,105.05,18705.0,103.2203,103.3383,102.8268,103.3383,18705.0
2024-12-26 11:00:00,105.05,105.3,105.03,105.14,18000.0,103.3383,103.5842,103.3186,103.4268,18000.0
2024-12-26 11:30:00,105.12,105.59,105.09,105.43,26098.0,103.4072,103.8695,103.3777,103.7121,26098.0
2024-12-26 12:00:00,105.43,105.6,105.23,105.34,21473.0,103.7121,103.8794,103.5154,103.6236,21473.0
2024-12-26 12:30:00,105.45,105.63,105.31,105.42,21502.0,103.7318,103.9089,103.5941,103.7023,21502.0
2024-12-26 13:00:00,105.41,105.74,105.41,105.7,14075.0,103.6924,104.0171,103.6924,103.9777,14075.0
2024-12-26 13:30:00,105.65,105.81,105.55,105.73,26416.0,103.9285,104.0859,103.8302,104.0072,26416.0
2024-12-26 14:00:00,105.76,105.89,105.65,105.7,21005.0,104.0367,104.1646,103.9285,103.9777,21005.0
2024-12-26 14:30:00,105.62,105.89,105.61,105.86,24156.0,103.899,104.1646,103.8892,104.1351,24156.0
2024-12-26 15:00:00,105.86,105.98,105.5,105.63,28841.0,104.1351,104.2532,103.781,103.9089,28841.0
2024-12-26 15:30:00,105.6,105.94,105.5,105.75,153373.0,103.8794,104.2138,103.781,104.0269,153373.0
2024-12-27 09:30:00,104.62,105.53,104.03,105.45,41942.0,102.9153,103.8105,102.3349,103.7318,41942.0
2024-12-27 10:00:00,105.48,105.71,105.07,105.13,29721.0,103.7613,103.9876,103.358,103.417,29721.0
2024-12-27 10:30:00,105.14,105.25,104.83,105.08,25944.0,103.4268,103.5351,103.1219,103.3678,25944.0
2024-12-27 11:00:00,104.99,105.08,104.4,104.88,32637.0,103.2793,103.3678,102.6989,103.1711,32637.0
2024-12-27 11:30:00,104.78,104.9,104.41,104.55,25671.0,103.0727,103.1908,102.7087,102.8465,25671.0
2024-12-27 12:00:00,104.48,104.59,104.37,104.54,27621.0,102.7776,102.8858,102.6694,102.8366,27621.0
2024-12-27 12:30:00,104.54,104.69,104.4,104.6,22405.0,102.8366,102.9842,102.6989,102.8956,22405.0
2024-12-27 13:00:00,104.65,104.69,104.37,104.44,22510.0,102.9448,102.9842,102.6694,102.7383,22510.0
2024-12-27 13:30:00,104.4,104.59,104.27,104.38,25838.0,102.6989,102.8858,102.571,102.6792,25838.0
2024-12-27 14:00:00,104.33,104.73,104.33,104.71,18045.0,102.63,103.0235,102.63,103.0039,18045.0
2024-12-27 14:30:00,104.64,105.07,104.57,105.04,25285.0,102.935,103.358,102.8661,103.3285,25285.0
2024-12-27 15:00:00,105.03,105.06,104.54,104.6,45527.0,103.3186,103.3482,102.8366,102.8956,45527.0
2024-12-27 15:30:00,104.52,104.86,104.25,104.72,126025.0,102.8169,103.1514,102.5513,103.0137,126025.0
2024-12-30 09:30:00,104.05,104.5,102.29,102.4,63452.0,102.3546,102.7973,100.6233,100.7315,63452.0
2024-12-30 10:00:00,102.36,102.63,101.83,102.13,64263.0,100.6921,100.9577,100.1708,100.4659,64263.0
2024-12-30 10:30:00,102.15,102.61,102.01,102.5,19508.0,100.4856,100.9381,100.3478,100.8299,19508.0
2024-12-30 11:00:00,102.43,102.69,102.25,102.6,16493.0,100.761,101.0168,100.5839,100.9282,16493.0
2024-12-30 11:30:00,102.65,102.96,102.63,102.85,24924.0,100.9774,101.2824,100.9577,101.1742,24924.0
2024-12-30 12:00:00,102.81,103.27,102.81,103.18,24835.0,101.1348,101.5873,101.1348,101.4988,24835.0
2024-12-30 12:30:00,103.19,103.45,103.06,103.31,13982.0,101.5086,101.7644,101.3807,101.6267,13982.0
2024-12-30 13:00:00,103.35,103.83,103.22,103.44,19837.0,101.666,102.1382,101.5381,101.7545,19837.0
2024-12-30 13:30:00,103.4,103.61,103.18,103.38,89552.0,101.7152,101.9218,101.4988,101.6955,89552.0
2024-12-30 14:00:00,103.42,103.45,102.89,102.98,30585.0,101.7349,101.7644,101.2135,101.302,30585.0
2024-12-30 14:30:00,102.98,103.28,102.93,103.28,49076.0,101.302,101.5972,101.2529,101.5972,49076.0
2024-12-30 15:00:00,103.26,103.56,103.04,103.23,42172.0,101.5775,101.8726,101.3611,101.548,42172.0
2024-12-30 15:30:00,103.16,103.92,103.16,103.68,129805.0,101.4791,102.2267,101.4791,101.9906,129805.0
2024-12-31 09:30:00,104.2,104.49,103.38,104.16,55311.0,102.5022,102.7874,101.6955,102.4628,55311.0
2024-12-31 10:00:00,104.13,104.51,104.12,104.2,36364.0,102.4333,102.8071,102.4235,102.5022,36364.0
2024-12-31 10:30:00,104.26,104.26,103.7,103.87,30776.0,102.5612,102.5612,102.0103,102.1775,30776.0
2024-12-31 11:00:00,103.93,104.15,103.81,103.86,25613.0,102.2366,102.453,102.1185,102.1677,25613.0
2024-12-31 11:30:00,103.94,103.98,103.74,103.79,19578.0,102.2464,102.2857,102.0497,102.0988,19578.0
2024-12-31 12:00:00,103.82,103.92,103.46,103.48,32042.0,102.1284,102.2267,101.7742,101.7939,32042.0
2024-12-31 12:30:00,103.56,104.34,103.46,104.13,102531.0,101.8726,102.6399,101.7742,102.4333,102531.0
2024-12-31 13:00:00,104.09,104.28,103.49,103.62,36804.0,102.394,102.5809,101.8037,101.9316,36804.0
2024-12-31 13:30:00,103.53,104.14,103.53,103.94,27296.0,101.8431,102.4431,101.8431,102.2464,27296.0
2024-12-31 14:00:00,103.9,104.49,103.87,104.07,34340.0,102.2071,102.7874,102.1775,102.3743,34340.0
2024-12-31 14:30:00,104.08,104.41,103.92,104.38,32112.0,102.3841,102.7087,102.2267,102.6792,32112.0
2024-12-31 15:00:00,104.38,104.76,104.26,104.73,49833.0,102.6792,103.053,102.5612,103.0235,49833.0
2024-12-31 15:30:00,104.67,105.19,104.47,105.17,212962.0,102.9645,103.476,102.7678,103.4564,212962.0
2025-01-02 09:30:00,105.27,105.27,104.17,105.06,101005.0,103.5547,103.5547,102.4727,103.3482,101005.0
2025-01-02 10:00:00,105.07,105.62,104.76,104.98,151696.0,103.358,103.899,103.053,103.2695,151696.0
2025-01-02 10:30:00,105.03,105.31,104.73,104.95,173877.0,103.3186,103.5941,103.0235,103.2399,173877.0
2025-01-02 11:00:00,104.89,105.64,104.11,105.62,124734.0,103.1809,103.9187,102.4136,103.899,124734.0
2025-01-02 11:30:00,105.59,106.0,105.45,105.56,206475.0,103.8695,104.2728,103.7318,103.84,206475.0
2025-01-02 12:00:00,105.58,105.78,104.94,104.98,148347.0,103.8597,104.0564,103.2301,103.2695,148347.0
2025-01-02 12:30:00,104.96,104.96,104.32,104.75,60102.0,103.2498,103.2498,102.6202,103.0432,60102.0
2025-01-02 13:00:00,104.78,105.0,104.6,104.78,56620.0,103.0727,103.2891,102.8956,103.0727,56620.0
2025-01-02 13:30:00,104.71,104.89,104.43,104.84,64439.0,103.0039,103.1809,102.7284,103.1317,64439.0
2025-01-02 14:00:00,104.87,104.98,104.57,104.93,73986.0,103.1612,103.2695,102.8661,103.2203,73986.0
2025-01-02 14:30:00,104.8,104.93,104.44,104.45,74285.0,103.0924,103.2203,102.7383,102.7481,74285.0
2025-01-02 15:00:00,104.5,104.95,104.4,104.52,131534.0,102.7973,103.2399,102.6989,102.8169,131534.0
2025-01-02 15:30:00,104.56,104.79,104.05,104.73,289326.0,102.8563,103.0826,102.3546,103.0235,289326.0
2025-01-03 09:30:00,105.04,105.68,104.86,104.96,88481.0,103.3285,103.958,103.1514,103.2498,88481.0
2025-01-03 10:00:00,105.07,105.51,104.88,105.42,321442.0,103.358,103.7908,103.1711,103.7023,321442.0
2025-01-03 10:30:00,105.53,105.64,105.2,105.39,80539.0,103.8105,103.9187,103.4859,103.6728,80539.0
2025-01-03 11:00:00,105.4,105.52,105.09,105.45,112585.0,103.6826,103.8007,103.3777,103.7318,112585.0
2025-01-03 11:30:00,105.52,105.81,105.5,105.64,80938.0,103.8007,104.0859,103.781,103.9187,80938.0
2025-01-03 12:00:00,105.68,105.98,105.45,105.82,122377.0,103.958,104.2532,103.7318,104.0958,122377.0
2025-01-03 12:30:00,105.84,105.93,105.6,105.73,113964.0,104.1154,104.204,103.8794,104.0072,113964.0
2025-01-03 13:00:00,105.71,106.06,105.67,105.92,65653.0,103.9876,104.3319,103.9482,104.1941,65653.0
2025-01-03 13:30:00,105.97,106.14,105.75,105.87,69490.0,104.2433,104.4106,104.0269,104.145,69490.0
2025-01-03 14:00:00,105.89,106.01,105.89,105.95,43360.0,104.1646,104.2827,104.1646,104.2236,43360.0
2025-01-03 14:30:00,106.0,106.04,105.6,105.62,78654.0,104.2728,104.3122,103.8794,103.899,78654.0
2025-01-03 15:00:00,105.62,105.77,105.52,105.62,56116.0,103.899,104.0466,103.8007,103.899,56116.0
2025-01-03 15:30:00,105.62,105.91,105.46,105.7,245871.0,103.899,104.1843,103.7416,103.9777,245871.0
2025-01-06 09:30:00,105.35,105.98,104.84,105.61,64496.0,103.6334,104.2532,103.1317,103.8892,64496.0
2025-01-06 10:00:00,105.75,105.97,105.0,105.1,182615.0,104.0269,104.2433,103.2891,103.3875,182615.0
2025-01-06 10:30:00,105.08,105.6,104.94,105.18,57361.0,103.3678,103.8794,103.2301,103.4662,57361.0
2025-01-06 11:00:00,105.12,105.18,104.59,104.68,80942.0,103.4072,103.4662,102.8858,102.9743,80942.0
2025-01-06 11:30:00,104.68,104.87,104.6,104.61,27692.0,102.9743,103.1612,102.8956,102.9055,27692.0
2025-01-06 12:00:00,104.64,104.65,104.28,104.42,40631.0,102.935,102.9448,102.5809,102.7186,40631.0
2025-01-06 12:30:00,104.47,104.75,104.29,104.52,47692.0,102.7678,103.0432,102.5907,102.8169,47692.0
2025-01-06 13:00:00,104.51,104.53,104.02,104.07,31029.0,102.8071,102.8268,102.3251,102.3743,31029.0
2025-01-06 13:30:00,104.09,104.2,103.6,103.86,49525.0,102.394,102.5022,101.9119,102.1677,49525.0
2025-01-06 14:00:00,103.83,103.97,103.59,103.89,40713.0,102.1382,102.2759,101.9021,102.1972,40713.0
2025-01-06 14:30:00,103.89,104.14,103.79,104.14,25902.0,102.1972,102.4431,102.0988,102.4431,25902.0
2025-01-06 15:00:00,104.03,104.26,103.92,103.93,53448.0,102.3349,102.5612,102.2267,102.2366,53448.0
2025-01-06 15:30:00,103.92,104.18,103.11,103.48,265016.0,102.2267,102.4825,101.4299,101.7939,265016.0
2025-01-07 09:30:00,103.87,104.39,102.74,102.9,107749.0,102.1775,102.6891,101.066,101.2233,107749.0
2025-01-07 10:00:00,102.89,102.89,100.28,100.29,157231.0,101.2135,101.2135,98.646,98.6559,157231.0
2025-01-07 10:30:00,100.34,100.71,99.58,100.09,199271.0,98.7051,99.069,97.9574,98.4591,199271.0
2025-01-07 11:00:00,100.02,101.01,99.93,101.01,109198.0,98.3903,99.3641,98.3017,99.3641,109198.0
2025-01-07 11:30:00,101.05,101.56,100.83,101.38,79380.0,99.4035,99.9052,99.1871,99.7281,79380.0
2025-01-07 12:00:00,101.2,101.91,101.2,101.34,77459.0,99.551,100.2495,99.551,99.6888,77459.0
2025-01-07 12:30:00,101.36,101.73,101.17,101.6,29544.0,99.7084,100.0724,99.5215,99.9445,29544.0
2025-01-07 13:00:00,101.62,101.73,101.18,101.51,28219.0,99.9642,100.0724,99.5314,99.856,28219.0
2025-01-07 13:30:00,101.48,101.58,101.16,101.33,26068.0,99.8265,99.9249,99.5117,99.6789,26068.0
2025-01-07 14:00:00,101.39,101.39,100.82,101.09,63258.0,99.738,99.738,99.1772,99.4428,63258.0
2025-01-07 14:30:00,101.09,101.1,100.71,100.95,358970.0,99.4428,99.4527,99.069,99.3051,358970.0
2025-01-07 15:00:00,100.93,101.04,100.36,100.49,76491.0,99.2854,99.3937,98.7247,98.8526,76491.0
2025-01-07 15:30:00,100.57,101.05,100.25,100.7,278472.0,98.9313,99.4035,98.6165,99.0592,278472.0
2025-01-08 09:30:00,101.0,101.72,99.93,99.94,69327.0,99.3543,100.0626,98.3017,98.3116,69327.0
2025-01-08 10:00:00,100.08,100.53,99.89,100.01,58970.0,98.4493,98.892,98.2624,98.3804,58970.0
2025-01-08 10:30:00,100.0,101.24,99.94,101.03,51455.0,98.3706,99.5904,98.3116,99.3838,51455.0
2025-01-08 11:00:00,101.07,101.3,100.74,100.95,42150.0,99.4232,99.6494,99.0985,99.3051,42150.0
2025-01-08 11:30:00,101.0,101.57,100.91,101.24,132965.0,99.3543,99.915,99.2658,99.5904,132965.0
2025-01-08 12:00:00,101.14,101.32,100.55,100.56,42297.0,99.492,99.6691,98.9116,98.9215,42297.0
2025-01-08 12:30:00,100.64,101.11,100.53,101.06,69841.0,99.0002,99.4625,98.892,99.4133,69841.0
2025-01-08 13:00:00,101.05,101.43,100.93,101.29,60555.0,99.4035,99.7773,99.2854,99.6396,60555.0
2025-01-08 13:30:00,101.35,102.39,101.35,101.66,56277.0,99.6986,100.7217,99.6986,100.0036,56277.0
2025-01-08 14:00:00,101.72,102.79,101.7,102.79,41888.0,100.0626,101.1151,100.0429,101.1151,41888.0
2025-01-08 14:30:00,102.79,102.79,102.29,102.56,57774.0,101.1151,101.1151,100.6233,100.8889,57774.0
2025-01-08 15:00:00,102.69,102.85,102.34,102.67,72087.0,101.0168,101.1742,100.6725,100.9971,72087.0
2025-01-08 15:30:00,102.68,103.03,102.46,102.85,169717.0,101.0069,101.3512,100.7905,101.1742,169717.0
2025-01-10 09:30:00,100.43,101.37,99.52,100.57,178077.0,98.7936,99.7183,97.8984,98.9313,178077.0
2025-01-10 10:00:00,100.56,101.32,100.35,101.02,94561.0,98.9215,99.6691,98.7149,99.374,94561.0
2025-01-10 10:30:00,100.92,101.2,100.71,100.98,30176.0,99.2756,99.551,99.069,99.3346,30176.0
2025-01-10 11:00:00,101.0,101.01,100.07,100.36,62108.0,99.3543,99.3641,98.4395,98.7247,62108.0
2025-01-10 11:30:00,100.36,101.21,100.25,100.64,84549.0,98.7247,99.5609,98.6165,99.0002,84549.0
2025-01-10 12:00:00,100.7,101.14,100.36,100.94,69467.0,99.0592,99.492,98.7247,99.2953,69467.0
2025-01-10 12:30:00,101.01,101.21,100.86,101.13,38497.0,99.3641,99.5609,99.2166,99.4822,38497.0
2025-01-10 13:00:00,101.12,101.61,101.01,101.5,44603.0,99.4723,99.9544,99.3641,99.8462,44603.0
2025-01-10 13:30:00,101.54,101.83,101.4,101.55,51417.0,99.8855,100.1708,99.7478,99.8953,51417.0
2025-01-10 14:00:00,101.55,101.78,101.03,101.72,39981.0,99.8953,100.1216,99.3838,100.0626,39981.0
2025-01-10 14:30:00,101.72,101.93,101.5,101.9,66952.0,100.0626,100.2692,99.8462,100.2396,66952.0
2025-01-10 15:00:00,101.9,101.97,101.07,101.55,70727.0,100.2396,100.3085,99.4232,99.8953,70727.0
2025-01-10 15:30:00,101.58,101.6,101.05,101.14,112407.0,99.9249,99.9445,99.4035,99.492,112407.0
2025-01-13 09:30:00,100.38,100.71,99.6,100.13,75090.0,98.7444,99.069,97.9771,98.4985,75090.0
2025-01-13 10:00:00,100.14,101.11,100.04,100.38,43349.0,98.5083,99.4625,98.4099,98.7444,43349.0
2025-01-13 10:30:00,100.37,100.85,100.37,100.52,32693.0,98.7346,99.2067,98.7346,98.8821,32693.0
2025-01-13 11:00:00,100.54,100.54,99.91,99.99,19593.0,98.9018,98.9018,98.2821,98.3608,19593.0
2025-01-13 11:30:00,99.99,100.23,99.68,99.68,20792.0,98.3608,98.5969,98.0558,98.0558,20792.0
2025-01-13 12:00:00,99.77,100.73,99.7,100.65,25646.0,98.1443,99.0887,98.0755,99.01,25646.0
2025-01-13 12:30:00,100.55,100.8,100.46,100.77,32398.0,98.9116,99.1576,98.8231,99.1281,32398.0
2025-01-13 13:00:00,100.8,100.98,100.66,100.98,14658.0,99.1576,99.3346,99.0198,99.3346,14658.0
2025-01-13 13:30:00,101.01,101.11,100.78,100.89,27856.0,99.3641,99.4625,99.1379,99.2461,27856.0
2025-01-13 14:00:00,100.9,101.08,100.8,101.01,26294.0,99.2559,99.433,99.1576,99.3641,26294.0
2025-01-13 14:30:00,100.97,101.18,100.85,101.17,30549.0,99.3248,99.5314,99.2067,99.5215,30549.0
2025-01-13 15:00:00,101.17,101.84,101.12,101.84,99623.0,99.5215,100.1806,99.4723,100.1806,99623.0
2025-01-13 15:30:00,101.8,102.3,101.5,102.23,257103.0,100.1413,100.6331,99.8462,100.5643,257103.0
2025-01-14 09:30:00,102.54,103.34,102.29,102.54,74901.0,100.8692,101.6562,100.6233,100.8692,74901.0
2025-01-14 10:00:00,102.64,103.66,102.63,103.42,37977.0,100.9676,101.971,100.9577,101.7349,37977.0
2025-01-14 10:30:00,103.53,103.71,103.04,103.15,31569.0,101.8431,102.0201,101.3611,101.4693,31569.0
2025-01-14 11:00:00,103.15,103.32,102.66,103.24,58732.0,101.4693,101.6365,100.9873,101.5578,58732.0
2025-01-14 11:30:00,103.13,103.2,102.69,103.07,43814.0,101.4496,101.5185,101.0168,101.3906,43814.0
2025-01-14 12:00:00,103.03,103.28,102.95,103.06,41762.0,101.3512,101.5972,101.2725,101.3807,41762.0
2025-01-14 12:30:00,103.08,103.55,102.87,103.45,35955.0,101.4004,101.8628,101.1938,101.7644,35955.0
2025-01-14 13:00:00,103.45,104.2,103.44,104.2,58207.0,101.7644,102.5022,101.7545,102.5022,58207.0
2025-01-14 13:30:00,104.2,104.3,104.04,104.07,61753.0,102.5022,102.6005,102.3448,102.3743,61753.0
2025-01-14 14:00:00,104.13,104.48,104.0,104.05,41355.0,102.4333,102.7776,102.3054,102.3546,41355.0
2025-01-14 14:30:00,104.0,104.15,103.57,103.7,44366.0,102.3054,102.453,101.8824,102.0103,44366.0
2025-01-14 15:00:00,103.71,103.92,103.46,103.9,39394.0,102.0201,102.2267,101.7742,102.2071,39394.0
2025-01-14 15:30:00,103.92,104.17,103.83,104.05,144973.0,102.2267,102.4727,102.1382,102.3546,144973.0
2025-01-15 09:30:00,107.34,107.8,105.69,106.09,77111.0,105.591,106.0435,103.9679,104.3614,77111.0
2025-01-15 10:00:00,105.92,106.58,105.92,106.45,48991.0,104.1941,104.8434,104.1941,104.7155,48991.0
2025-01-15 10:30:00,106.45,106.63,105.75,106.1,49962.0,104.7155,104.8926,104.0269,104.3712,49962.0
2025-01-15 11:00:00,106.03,106.09,105.58,105.73,43454.0,104.3023,104.3614,103.8597,104.0072,43454.0
2025-01-15 11:30:00,105.73,105.76,105.06,105.51,75040.0,104.0072,104.0367,103.3482,103.7908,75040.0
2025-01-15 12:00:00,105.52,105.89,105.23,105.45,42912.0,103.8007,104.1646,103.5154,103.7318,42912.0
2025-01-15 12:30:00,105.45,105.71,105.31,105.62,37471.0,103.7318,103.9876,103.5941,103.899,37471.0
2025-01-15 13:00:00,105.62,105.62,105.37,105.48,27291.0,103.899,103.899,103.6531,103.7613,27291.0
2025-01-15 13:30:00,105.51,105.8,105.49,105.72,47410.0,103.7908,104.0761,103.7711,103.9974,47410.0
2025-01-15 14:00:00,105.73,106.06,105.62,105.95,68204.0,104.0072,104.3319,103.899,104.2236,68204.0
2025-01-15 14:30:00,105.99,106.26,105.96,106.06,43647.0,104.263,104.5286,104.2335,104.3319,43647.0
2025-01-15 15:00:00,106.06,106.06,105.48,105.56,53487.0,104.3319,104.3319,103.7613,103.84,53487.0
2025-01-15 15:30:00,105.56,106.28,105.45,106.12,213362.0,103.84,104.5483,103.7318,104.3909,213362.0
2025-01-16 09:30:00,106.35,107.19,105.79,106.64,53662.0,104.6171,105.4434,104.0663,104.9024,53662.0
2025-01-16 10:00:00,106.85,107.65,106.55,107.47,44894.0,105.109,105.8959,104.8139,105.7189,44894.0
2025-01-16 10:30:00,107.64,108.39,107.64,108.24,55814.0,105.8861,106.6239,105.8861,106.4763,55814.0
2025-01-16 11:00:00,108.2,109.75,108.19,109.73,48545.0,106.437,107.9617,106.4272,107.9421,48545.0
2025-01-16 11:30:00,109.74,110.11,109.56,109.89,55133.0,107.9519,108.3159,107.7748,108.0995,55133.0
2025-01-16 12:00:00,109.87,109.95,109.25,109.42,28514.0,108.0798,108.1585,107.4699,107.6371,28514.0
2025-01-16 12:30:00,109.43,109.55,109.19,109.51,22123.0,107.6469,107.765,107.4109,107.7256,22123.0
2025-01-16 13:00:00,109.54,109.73,109.33,109.54,42337.0,107.7552,107.9421,107.5486,107.7552,42337.0
2025-01-16 13:30:00,109.58,109.88,109.44,109.61,23329.0,107.7945,108.0896,107.6568,107.824,23329.0
2025-01-16 14:00:00,109.55,110.0,109.46,109.81,56649.0,107.765,108.2077,107.6765,108.0208,56649.0
2025-01-16 14:30:00,109.76,110.01,109.51,109.53,70903.0,107.9716,108.2175,107.7256,107.7453,70903.0
2025-01-16 15:00:00,109.52,109.64,109.3,109.51,61043.0,107.7355,107.8535,107.5191,107.7256,61043.0
2025-01-16 15:30:00,109.51,110.44,109.51,110.27,233762.0,107.7256,108.6405,107.7256,108.4733,233762.0
2025-01-17 09:30:00,110.77,110.94,109.79,110.12,257647.0,108.9651,109.1323,108.0011,108.3257,257647.0
2025-01-17 10:00:00,109.89,110.29,109.53,109.81,119063.0,108.0995,108.4929,107.7453,108.0208,119063.0
2025-01-17 10:30:00,109.77,110.46,109.77,110.15,118520.0,107.9814,108.6602,107.9814,108.3552,118520.0
2025-01-17 11:00:00,110.08,110.41,109.93,110.33,68557.0,108.2864,108.611,108.1388,108.5323,68557.0
2025-01-17 11:30:00,110.33,110.39,109.93,110.14,46324.0,108.5323,108.5913,108.1388,108.3454,46324.0
2025-01-17 12:00:00,110.17,110.22,109.96,110.04,49420.0,108.3749,108.4241,108.1683,108.247,49420.0
2025-01-17 12:30:00,110.14,110.21,109.9,110.0,80647.0,108.3454,108.4142,108.1093,108.2077,80647.0
2025-01-17 13:00:00,110.0,110.13,109.88,109.99,69252.0,108.2077,108.3355,108.0896,108.1978,69252.0
2025-01-17 13:30:00,110.03,110.1,109.77,109.77,95169.0,108.2372,108.306,107.9814,107.9814,95169.0
2025-01-17 14:00:00,109.77,109.79,109.48,109.59,39912.0,107.9814,108.0011,107.6961,107.8043,39912.0
2025-01-17 14:30:00,109.51,109.62,109.16,109.31,31004.0,107.7256,107.8339,107.3813,107.5289,31004.0
2025-01-17 15:00:00,109.23,109.39,109.05,109.3,43778.0,107.4502,107.6076,107.2731,107.5191,43778.0
2025-01-17 15:30:00,109.28,109.51,109.07,109.22,219660.0,107.4994,107.7256,107.2928,107.4404,219660.0
2025-01-21 09:30:00,109.46,110.25,109.32,109.97,143310.0,107.6765,108.4536,107.5387,108.1781,143310.0
2025-01-21 10:00:00,109.88,110.01,109.41,109.64,78356.0,108.0896,108.2175,107.6273,107.8535,78356.0
2025-01-21 10:30:00,109.64,110.13,109.52,110.13,80496.0,107.8535,108.3355,107.7355,108.3355,80496.0
2025-01-21 11:00:00,110.15,110.25,109.91,110.03,19094.0,108.3552,108.4536,108.1191,108.2372,19094.0
2025-01-21 11:30:00,110.09,110.22,109.76,109.85,15734.0,108.2962,108.4241,107.9716,108.0601,15734.0
2025-01-21 12:00:00,109.88,110.28,109.81,110.27,30190.0,108.0896,108.4831,108.0208,108.4733,30190.0
2025-01-21 12:30:00,110.32,110.67,110.18,110.67,12167.0,108.5224,108.8667,108.3847,108.8667,12167.0
2025-01-21 13:00:00,110.54,110.94,110.54,110.61,18210.0,108.7389,109.1323,108.7389,108.8077,18210.0
2025-01-21 13:30:00,110.64,110.84,110.51,110.71,16099.0,108.8372,109.034,108.7093,108.9061,16099.0
2025-01-21 14:00:00,110.72,110.83,110.51,110.83,30120.0,108.9159,109.0241,108.7093,109.0241,30120.0
2025-01-21 14:30:00,110.84,110.88,110.56,110.68,20315.0,109.034,109.0733,108.7585,108.8766,20315.0
2025-01-21 15:00:00,110.64,110.94,110.57,110.93,24542.0,108.8372,109.1323,108.7684,109.1225,24542.0
2025-01-21 15:30:00,110.89,110.98,110.55,110.91,116676.0,109.0832,109.1717,108.7487,109.1028,116676.0
2025-01-22 09:30:00,111.14,111.14,110.05,110.84,130019.0,109.3291,109.3291,108.2568,109.034,130019.0
2025-01-22 10:00:00,110.84,111.0,110.36,110.79,54532.0,109.034,109.1914,108.5618,108.9848,54532.0
2025-01-22 10:30:00,110.74,110.92,110.51,110.59,32707.0,108.9356,109.1127,108.7093,108.788,32707.0
2025-01-22 11:00:00,110.65,110.76,109.98,109.98,32781.0,108.8471,108.9553,108.188,108.188,32781.0
2025-01-22 11:30:00,110.03,110.42,109.97,110.04,30433.0,108.2372,108.6208,108.1781,108.247,30433.0
2025-01-22 12:00:00,110.14,110.31,109.96,110.13,11225.0,108.3454,108.5126,108.1683,108.3355,11225.0
2025-01-22 12:30:00,110.06,110.24,109.72,109.72,25140.0,108.2667,108.4437,107.9322,107.9322,25140.0
2025-01-22 13:00:00,109.73,110.32,109.67,110.26,28308.0,107.9421,108.5224,107.883,108.4634,28308.0
2025-01-22 13:30:00,110.26,110.26,109.89,110.05,23268.0,108.4634,108.4634,108.0995,108.2568,23268.0
2025-01-22 14:00:00,109.97,110.09,109.89,109.98,26506.0,108.1781,108.2962,108.0995,108.188,26506.0
2025-01-22 14:30:00,109.9,110.29,109.9,110.25,24990.0,108.1093,108.4929,108.1093,108.4536,24990.0
2025-01-22 15:00:00,110.22,110.59,110.21,110.59,25773.0,108.4241,108.788,108.4142,108.788,25773.0
2025-01-22 15:30:00,110.6,110.76,109.95,110.0,129184.0,108.7979,108.9553,108.1585,108.2077,129184.0
2025-01-23 09:30:00,110.59,110.68,109.71,109.95,46346.0,108.788,108.8766,107.9224,108.1585,46346.0
2025-01-23 10:00:00,109.92,110.14,109.16,109.64,51995.0,108.129,108.3454,107.3813,107.8535,51995.0
2025-01-23 10:30:00,109.55,110.22,109.42,110.2,47747.0,107.765,108.4241,107.6371,108.4044,47747.0
2025-01-23 11:00:00,110.23,111.11,110.21,110.62,38450.0,108.4339,109.2996,108.4142,108.8176,38450.0
2025-01-23 11:30:00,110.64,111.17,110.61,110.74,18644.0,108.8372,109.3586,108.8077,108.9356,18644.0
2025-01-23 12:00:00,110.68,111.22,110.62,111.03,16377.0,108.8766,109.4078,108.8176,109.2209,16377.0
2025-01-23 12:30:00,111.08,111.11,110.78,110.85,18690.0,109.2701,109.2996,108.9749,109.0438,18690.0
2025-01-23 13:00:00,110.89,111.06,110.8,110.86,12291.0,109.0832,109.2504,108.9946,109.0536,12291.0
2025-01-23 13:30:00,110.84,110.92,110.66,110.75,9722.0,109.034,109.1127,108.8569,108.9454,9722.0
2025-01-23 14:00:00,110.75,110.87,110.65,110.71,20584.0,108.9454,109.0635,108.8471,108.9061,20584.0
2025-01-23 14:30:00,110.72,111.21,110.7,111.0,19750.0,108.9159,109.3979,108.8963,109.1914,19750.0
2025-01-23 15:00:00,110.99,111.3,110.93,111.25,30062.0,109.1815,109.4865,109.1225,109.4373,30062.0
2025-01-23 15:30:00,111.25,111.35,110.83,111.32,131998.0,109.4373,109.5357,109.0241,109.5062,131998.0
2025-01-24 09:30:00,111.31,111.57,110.75,111.12,59693.0,109.4963,109.7521,108.9454,109.3094,59693.0
2025-01-24 10:00:00,111.15,111.15,110.75,110.9,17658.0,109.3389,109.3389,108.9454,109.093,17658.0
2025-01-24 10:30:00,110.8,111.7,110.67,111.45,96412.0,108.9946,109.88,108.8667,109.634,96412.0
2025-01-24 11:00:00,111.45,111.72,111.33,111.67,44679.0,109.634,109.8996,109.516,109.8504,44679.0
2025-01-24 11:30:00,111.67,111.85,111.59,111.59,30978.0,109.8504,110.0275,109.7718,109.7718,30978.0
2025-01-24 12:00:00,111.67,112.18,111.66,111.9,26992.0,109.8504,110.3521,109.8406,110.0767,26992.0
2025-01-24 12:30:00,111.91,112.04,111.75,111.8,8481.0,110.0865,110.2144,109.9291,109.9783,8481.0
2025-01-24 13:00:00,111.8,111.95,111.73,111.95,14738.0,109.9783,110.1259,109.9095,110.1259,14738.0
2025-01-24 13:30:00,111.95,112.02,111.69,111.77,16211.0,110.1259,110.1947,109.8701,109.9488,16211.0
2025-01-24 14:00:00,111.75,111.87,111.65,111.78,30435.0,109.9291,110.0472,109.8308,109.9587,30435.0
2025-01-24 14:30:00,111.82,111.82,111.61,111.68,21007.0,109.998,109.998,109.7914,109.8603,21007.0
2025-01-24 15:00:00,111.69,111.74,111.37,111.42,28021.0,109.8701,109.9193,109.5553,109.6045,28021.0
2025-01-24 15:30:00,111.5,111.5,110.99,111.05,90085.0,109.6832,109.6832,109.1815,109.2405,90085.0
2025-01-27 09:30:00,107.83,108.08,102.55,104.08,300694.0,106.073,106.3189,100.879,102.3841,300694.0
2025-01-27 10:00:00,104.2,104.51,101.54,101.81,172249.0,102.5022,102.8071,99.8855,100.1511,172249.0
2025-01-27 10:30:00,101.81,102.42,100.73,102.02,268665.0,100.1511,100.7512,99.0887,100.3577,268665.0
2025-01-27 11:00:00,101.93,102.33,101.74,102.23,161060.0,100.2692,100.6626,100.0822,100.5643,161060.0
2025-01-27 11:30:00,102.24,102.48,101.7,102.0,99594.0,100.5741,100.8102,100.0429,100.338,99594.0
2025-01-27 12:00:00,102.0,102.08,101.64,101.93,87092.0,100.338,100.4167,99.9839,100.2692,87092.0
2025-01-27 12:30:00,101.93,102.91,101.71,102.91,84168.0,100.2692,101.2332,100.0527,101.2332,84168.0
2025-01-27 13:00:00,102.9,103.82,102.82,103.26,65901.0,101.2233,102.1284,101.1446,101.5775,65901.0
2025-01-27 13:30:00,103.27,103.66,103.16,103.44,62118.0,101.5873,101.971,101.4791,101.7545,62118.0
2025-01-27 14:00:00,103.44,103.71,103.36,103.5,113946.0,101.7545,102.0201,101.6759,101.8136,113946.0
2025-01-27 14:30:00,103.45,103.89,102.56,102.63,112699.0,101.7644,102.1972,100.8889,100.9577,112699.0
2025-01-27 15:00:00,102.6,103.23,102.5,103.02,89894.0,100.9282,101.548,100.8299,101.3414,89894.0
2025-01-27 15:30:00,103.03,104.14,102.9,104.01,286936.0,101.3512,102.4431,101.2233,102.3153,286936.0
2025-01-28 09:30:00,104.0,104.0,100.5,100.5,129717.0,102.3054,102.3054,98.8625,98.8625,129717.0
2025-01-28 10:00:00,100.65,101.07,99.08,99.48,157889.0,99.01,99.4232,97.4656,97.8591,157889.0
2025-01-28 10:30:00,99.48,100.35,99.31,99.89,254617.0,97.8591,98.7149,97.6918,98.2624,254617.0
2025-01-28 11:00:00,99.9,100.3,98.08,98.17,254779.0,98.2722,98.6657,96.4819,96.5704,254779.0
2025-01-28 11:30:00,98.17,98.65,97.19,97.83,267943.0,96.5704,97.0426,95.6064,96.236,267943.0
2025-01-28 12:00:00,97.84,98.32,97.74,97.83,264547.0,96.2458,96.718,96.1474,96.236,264547.0
2025-01-28 12:30:00,97.83,98.32,97.68,98.01,99675.0,96.236,96.718,96.0884,96.413,99675.0
2025-01-28 13:00:00,98.03,98.3,97.63,98.01,147522.0,96.4327,96.6983,96.0392,96.413,147522.0
2025-01-28 13:30:00,98.06,98.22,97.83,97.98,107889.0,96.4622,96.6196,96.236,96.3835,107889.0
2025-01-28 14:00:00,97.98,98.14,97.44,97.87,145059.0,96.3835,96.5409,95.8523,96.2753,145059.0
2025-01-28 14:30:00,97.91,99.0,97.9,98.79,163896.0,96.3147,97.3869,96.3048,97.1803,163896.0
2025-01-28 15:00:00,98.81,99.43,98.67,99.4,201779.0,97.2,97.8099,97.0623,97.7804,201779.0
2025-01-28 15:30:00,99.34,99.43,98.33,98.74,403823.0,97.7214,97.8099,96.7278,97.1311,403823.0
2025-01-29 09:30:00,99.15,100.84,99.01,100.66,163590.0,97.5344,99.1969,97.3967,99.0198,163590.0
2025-01-29 10:00:00,100.62,101.22,100.03,100.09,103524.0,98.9805,99.5707,98.4001,98.4591,103524.0
2025-01-29 10:30:00,100.09,100.78,100.09,100.42,67882.0,98.4591,99.1379,98.4591,98.7838,67882.0
2025-01-29 11:00:00,100.35,100.63,100.09,100.09,88094.0,98.7149,98.9903,98.4591,98.4591,88094.0
2025-01-29 11:30:00,100.14,100.26,99.51,99.62,112089.0,98.5083,98.6264,97.8886,97.9968,112089.0
2025-01-29 12:00:00,99.61,100.29,99.55,100.13,105882.0,97.987,98.6559,97.9279,98.4985,105882.0
2025-01-29 12:30:00,100.12,101.19,100.12,100.88,56754.0,98.4886,99.5412,98.4886,99.2363,56754.0
2025-01-29 13:00:00,100.97,100.97,100.22,100.54,51017.0,99.3248,99.3248,98.587,98.9018,51017.0
2025-01-29 13:30:00,100.54,100.75,100.04,100.05,38365.0,98.9018,99.1084,98.4099,98.4198,38365.0
2025-01-29 14:00:00,100.1,100.17,99.26,99.87,74748.0,98.469,98.5378,97.6427,98.2427,74748.0
2025-01-29 14:30:00,99.87,101.16,99.74,100.72,73471.0,98.2427,99.5117,98.1148,99.0789,73471.0
2025-01-29 15:00:00,100.67,101.16,100.3,101.03,100372.0,99.0297,99.5117,98.6657,99.3838,100372.0
2025-01-29 15:30:00,100.96,101.05,100.34,100.59,214029.0,99.315,99.4035,98.7051,98.951,214029.0
2025-01-30 09:30:00,102.63,102.96,101.79,102.94,59805.0,100.9577,101.2824,100.1314,101.2627,59805.0
2025-01-30 10:00:00,102.96,103.35,102.76,102.78,22606.0,101.2824,101.666,101.0856,101.1053,22606.0
2025-01-30 10:30:00,102.64,103.42,102.64,103.01,29381.0,100.9676,101.7349,100.9676,101.3316,29381.0
2025-01-30 11:00:00,103.07,103.33,102.66,102.8,33798.0,101.3906,101.6463,100.9873,101.125,33798.0
2025-01-30 11:30:00,102.8,103.02,102.56,102.58,40587.0,101.125,101.3414,100.8889,100.9086,40587.0
2025-01-30 12:00:00,102.57,102.79,102.18,102.6,73871.0,100.8987,101.1151,100.5151,100.9282,73871.0
2025-01-30 12:30:00,102.57,102.66,102.29,102.6,33226.0,100.8987,100.9873,100.6233,100.9282,33226.0
2025-01-30 13:00:00,102.6,102.86,102.54,102.6,30380.0,100.9282,101.184,100.8692,100.9282,30380.0
2025-01-30 13:30:00,102.64,102.94,102.6,102.69,38218.0,100.9676,101.2627,100.9282,101.0168,38218.0
2025-01-30 14:00:00,102.69,102.78,102.43,102.51,33947.0,101.0168,101.1053,100.761,100.8397,33947.0
2025-01-30 14:30:00,102.48,102.74,102.27,102.74,44426.0,100.8102,101.066,100.6036,101.066,44426.0
2025-01-30 15:00:00,102.7,102.88,102.24,102.33,115490.0,101.0266,101.2037,100.5741,100.6626,115490.0
2025-01-30 15:30:00,102.33,102.37,100.99,102.0,253197.0,100.6626,100.702,99.3445,100.338,253197.0
2025-01-31 09:30:00,101.86,102.9,101.3,102.16,101195.0,100.2003,101.2233,99.6494,100.4954,101195.0
2025-01-31 10:00:00,102.11,102.44,101.7,102.37,44183.0,100.4462,100.7708,100.0429,100.702,44183.0
2025-01-31 10:30:00,102.36,102.72,102.19,102.63,49633.0,100.6921,101.0463,100.5249,100.9577,49633.0
2025-01-31 11:00:00,102.65,103.36,102.62,102.75,31655.0,100.9774,101.6759,100.9479,101.0758,31655.0
2025-01-31 11:30:00,102.76,102.81,102.26,102.3,12865.0,101.0856,101.1348,100.5938,100.6331,12865.0
2025-01-31 12:00:00,102.27,102.41,102.02,102.33,19154.0,100.6036,100.7413,100.3577,100.6626,19154.0
2025-01-31 12:30:00,102.3,102.52,102.3,102.48,18305.0,100.6331,100.8495,100.6331,100.8102,18305.0
2025-01-31 13:00:00,102.52,102.71,101.95,101.97,23264.0,100.8495,101.0364,100.2888,100.3085,23264.0
2025-01-31 13:30:00,101.97,102.06,101.63,101.65,34873.0,100.3085,100.397,99.974,99.9937,34873.0
2025-01-31 14:00:00,101.64,101.73,101.33,101.43,27995.0,99.9839,100.0724,99.6789,99.7773,27995.0
2025-01-31 14:30:00,101.5,101.77,101.13,101.63,42936.0,99.8462,100.1118,99.4822,99.974,42936.0
2025-01-31 15:00:00,101.54,101.54,101.15,101.22,29378.0,99.8855,99.8855,99.5019,99.5707,29378.0
2025-01-31 15:30:00,101.26,101.73,100.95,101.56,138678.0,99.6101,100.0724,99.3051,99.9052,138678.0
2025-02-03 09:30:00,99.57,100.0,96.08,97.3,194208.0,97.9476,98.3706,94.5145,95.7146,194208.0
2025-02-03 10:00:00,97.48,100.01,97.3,100.01,68506.0,95.8917,98.3804,95.7146,98.3804,68506.0
2025-02-03 10:30:00,99.81,100.0,99.36,99.94,30775.0,98.1837,98.3706,97.741,98.3116,30775.0
2025-02-03 11:00:00,99.83,100.34,99.74,100.03,35460.0,98.2034,98.7051,98.1148,98.4001,35460.0
2025-02-03 11:30:00,100.01,101.22,99.93,100.5,59115.0,98.3804,99.5707,98.3017,98.8625,59115.0
2025-02-03 12:00:00,100.5,100.96,100.29,100.73,40761.0,98.8625,99.315,98.6559,99.0887,40761.0
2025-02-03 12:30:00,100.72,100.98,100.31,100.73,113847.0,99.0789,99.3346,98.6755,99.0887,113847.0
2025-02-03 13:00:00,100.73,100.82,100.35,100.64,17896.0,99.0887,99.1772,98.7149,99.0002,17896.0
2025-02-03 13:30:00,100.62,100.89,100.43,100.55,37523.0,98.9805,99.2461,98.7936,98.9116,37523.0
2025-02-03 14:00:00,100.59,100.83,100.48,100.55,29605.0,98.951,99.1871,98.8428,98.9116,29605.0
2025-02-03 14:30:00,100.62,100.66,100.46,100.48,37594.0,98.9805,99.0198,98.8231,98.8428,37594.0
2025-02-03 15:00:00,100.51,101.04,100.43,100.77,49333.0,98.8723,99.3937,98.7936,99.1281,49333.0
2025-02-03 15:30:00,100.79,100.86,100.32,100.59,188570.0,99.1477,99.2166,98.6854,98.951,188570.0
2025-02-04 09:30:00,100.12,100.43,99.41,99.74,78950.0,98.4886,98.7936,97.7902,98.1148,78950.0
2025-02-04 10:00:00,99.72,101.32,99.72,100.98,46518.0,98.0952,99.6691,98.0952,99.3346,46518.0
2025-02-04 10:30:00,100.95,100.96,100.04,100.29,68403.0,99.3051,99.315,98.4099,98.6559,68403.0
2025-02-04 11:00:00,100.33,101.31,100.32,101.31,34310.0,98.6952,99.6593,98.6854,99.6593,34310.0
2025-02-04 11:30:00,101.26,101.47,101.17,101.31,26632.0,99.6101,99.8166,99.5215,99.6593,26632.0
2025-02-04 12:00:00,101.3,101.48,101.18,101.24,18977.0,99.6494,99.8265,99.5314,99.5904,18977.0
2025-02-04 12:30:00,101.24,101.38,101.11,101.38,18385.0,99.5904,99.7281,99.4625,99.7281,18385.0
2025-02-04 13:00:00,101.3,101.35,100.93,101.1,19612.0,99.6494,99.6986,99.2854,99.4527,19612.0
2025-02-04 13:30:00,101.08,101.18,100.9,101.12,14328.0,99.433,99.5314,99.2559,99.4723,14328.0
2025-02-04 14:00:00,101.09,101.44,101.09,101.39,21306.0,99.4428,99.7871,99.4428,99.738,21306.0
2025-02-04 14:30:00,101.41,101.47,101.21,101.32,22324.0,99.7576,99.8166,99.5609,99.6691,22324.0
2025-02-04 15:00:00,101.32,101.49,101.11,101.33,44910.0,99.6691,99.8363,99.4625,99.6789,44910.0
2025-02-04 15:30:00,101.38,101.64,101.21,101.24,84270.0,99.7281,99.9839,99.5609,99.5904,84270.0
2025-02-05 09:30:00,102.7,102.95,102.0,102.18,41999.0,101.0266,101.2725,100.338,100.5151,41999.0
2025-02-05 10:00:00,102.33,103.0,102.01,102.93,24751.0,100.6626,101.3217,100.3478,101.2529,24751.0
2025-02-05 10:30:00,102.93,102.99,102.4,102.83,18659.0,101.2529,101.3119,100.7315,101.1545,18659.0
2025-02-05 11:00:00,102.82,103.51,102.67,103.48,27115.0,101.1446,101.8234,100.9971,101.7939,27115.0
2025-02-05 11:30:00,103.53,104.3,103.49,104.05,39756.0,101.8431,102.6005,101.8037,102.3546,39756.0
2025-02-05 12:00:00,104.05,104.19,103.86,103.98,25281.0,102.3546,102.4923,102.1677,102.2857,25281.0
2025-02-05 12:30:00,103.9,104.28,103.89,104.17,21765.0,102.2071,102.5809,102.1972,102.4727,21765.0
2025-02-05 13:00:00,104.17,104.2,103.95,103.98,23624.0,102.4727,102.5022,102.2562,102.2857,23624.0
2025-02-05 13:30:00,103.98,104.37,103.89,104.24,32923.0,102.2857,102.6694,102.1972,102.5415,32923.0
2025-02-05 14:00:00,104.25,104.71,104.24,104.7,29924.0,102.5513,103.0039,102.5415,102.994,29924.0
2025-02-05 14:30:00,104.69,104.69,104.16,104.2,44948.0,102.9842,102.9842,102.4628,102.5022,44948.0
2025-02-05 15:00:00,104.11,104.5,104.01,104.39,29604.0,102.4136,102.7973,102.3153,102.6891,29604.0
2025-02-05 15:30:00,104.42,104.54,103.82,103.9,117700.0,102.7186,102.8366,102.1284,102.2071,117700.0
2025-02-06 09:30:00,105.18,105.36,104.41,104.75,32946.0,103.4662,103.6433,102.7087,103.0432,32946.0
2025-02-06 10:00:00,104.9,105.71,104.63,105.36,50041.0,103.1908,103.9876,102.9252,103.6433,50041.0
2025-02-06 10:30:00,105.38,105.46,104.93,105.05,50948.0,103.6629,103.7416,103.2203,103.3383,50948.0
2025-02-06 11:00:00,105.0,105.54,104.83,105.32,66611.0,103.2891,103.8203,103.1219,103.6039,66611.0
2025-02-06 11:30:00,105.32,105.33,104.48,104.5,18244.0,103.6039,103.6138,102.7776,102.7973,18244.0
2025-02-06 12:00:00,104.57,105.0,104.54,105.0,27980.0,102.8661,103.2891,102.8366,103.2891,27980.0
2025-02-06 12:30:00,104.96,105.28,104.91,105.18,24641.0,103.2498,103.5646,103.2006,103.4662,24641.0
2025-02-06 13:00:00,105.29,105.4,105.15,105.32,35893.0,103.5744,103.6826,103.4367,103.6039,35893.0
2025-02-06 13:30:00,105.32,105.34,104.87,105.03,28425.0,103.6039,103.6236,103.1612,103.3186,28425.0
2025-02-06 14:00:00,105.06,105.11,104.76,104.8,70966.0,103.3482,103.3973,103.053,103.0924,70966.0
2025-02-06 14:30:00,104.8,105.1,104.59,104.92,40685.0,103.0924,103.3875,102.8858,103.2104,40685.0
2025-02-06 15:00:00,104.95,105.54,104.92,105.51,61563.0,103.2399,103.8203,103.2104,103.7908,61563.0
2025-02-06 15:30:00,105.54,106.24,104.99,106.17,279353.0,103.8203,104.5089,103.2793,104.4401,279353.0
2025-02-07 09:30:00,106.55,106.81,106.02,106.71,30875.0,104.8139,105.0696,104.2925,104.9713,30875.0
2025-02-07 10:00:00,106.75,107.01,106.28,106.77,64909.0,105.0106,105.2664,104.5483,105.0303,64909.0
2025-02-07 10:30:00,106.77,106.77,105.1,105.52,51246.0,105.0303,105.0303,103.3875,103.8007,51246.0
2025-02-07 11:00:00,105.6,105.87,105.27,105.41,41795.0,103.8794,104.145,103.5547,103.6924,41795.0
2025-02-07 11:30:00,105.5,105.7,105.38,105.52,18615.0,103.781,103.9777,103.6629,103.8007,18615.0
2025-02-07 12:00:00,105.52,105.97,105.44,105.96,44545.0,103.8007,104.2433,103.722,104.2335,44545.0
2025-02-07 12:30:00,105.92,106.21,105.86,105.94,16091.0,104.1941,104.4794,104.1351,104.2138,16091.0
2025-02-07 13:00:00,105.93,106.49,105.9,106.45,18639.0,104.204,104.7549,104.1745,104.7155,18639.0
2025-02-07 13:30:00,106.51,106.53,106.16,106.23,20420.0,104.7745,104.7942,104.4302,104.4991,20420.0
2025-02-07 14:00:00,106.33,106.37,106.11,106.12,25588.0,104.5975,104.6368,104.381,104.3909,25588.0
2025-02-07 14:30:00,106.03,106.25,105.93,106.2,29358.0,104.3023,104.5188,104.204,104.4696,29358.0
2025-02-07 15:00:00,106.11,106.29,105.93,106.09,53977.0,104.381,104.5581,104.204,104.3614,53977.0
2025-02-07 15:30:00,106.11,106.32,105.73,106.06,214890.0,104.381,104.5876,104.0072,104.3319,214890.0
2025-02-10 09:30:00,106.14,106.3,104.62,104.8,37438.0,104.4106,104.5679,102.9153,103.0924,37438.0
2025-02-10 10:00:00,104.95,105.54,104.89,105.38,13384.0,103.2399,103.8203,103.1809,103.6629,13384.0
2025-02-10 10:30:00,105.38,105.61,105.25,105.28,19340.0,103.6629,103.8892,103.5351,103.5646,19340.0
2025-02-10 11:00:00,105.24,105.27,104.45,104.84,43016.0,103.5252,103.5547,102.7481,103.1317,43016.0
2025-02-10 11:30:00,104.8,105.17,104.8,104.93,14023.0,103.0924,103.4564,103.0924,103.2203,14023.0
2025-02-10 12:00:00,104.89,105.05,104.57,105.05,11873.0,103.1809,103.3383,102.8661,103.3383,11873.0
2025-02-10 12:30:00,105.06,105.42,105.06,105.39,20073.0,103.3482,103.7023,103.3482,103.6728,20073.0
2025-02-10 13:00:00,105.33,105.43,105.01,105.17,10303.0,103.6138,103.7121,103.299,103.4564,10303.0
2025-02-10 13:30:00,105.16,105.52,105.11,105.52,12676.0,103.4465,103.8007,103.3973,103.8007,12676.0
2025-02-10 14:00:00,105.56,105.63,105.37,105.4,22939.0,103.84,103.9089,103.6531,103.6826,22939.0
2025-02-10 14:30:00,105.41,105.55,105.33,105.55,15707.0,103.6924,103.8302,103.6138,103.8302,15707.0
2025-02-10 15:00:00,105.53,105.76,105.38,105.7,29079.0,103.8105,104.0367,103.6629,103.9777,29079.0
2025-02-10 15:30:00,105.72,106.27,105.7,106.23,128560.0,103.9974,104.5384,103.9777,104.4991,128560.0
2025-02-11 09:30:00,105.54,105.75,104.47,105.54,22098.0,103.8203,104.0269,102.7678,103.8203,22098.0
2025-02-11 10:00:00,105.64,105.82,105.16,105.2,32863.0,103.9187,104.0958,103.4465,103.4859,32863.0
2025-02-11 10:30:00,105.18,105.39,104.77,105.01,30162.0,103.4662,103.6728,103.0629,103.299,30162.0
2025-02-11 11:00:00,105.07,105.54,105.02,105.35,17435.0,103.358,103.8203,103.3088,103.6334,17435.0
2025-02-11 11:30:00,105.32,105.35,104.93,105.12,21352.0,103.6039,103.6334,103.2203,103.4072,21352.0
2025-02-11 12:00:00,105.12,105.24,104.58,104.7,20163.0,103.4072,103.5252,102.876,102.994,20163.0
2025-02-11 12:30:00,104.66,104.75,104.49,104.55,22087.0,102.9547,103.0432,102.7874,102.8465,22087.0
2025-02-11 13:00:00,104.57,105.09,104.49,105.09,27282.0,102.8661,103.3777,102.7874,103.3777,27282.0
2025-02-11 13:30:00,105.06,105.43,105.06,105.11,13391.0,103.3482,103.7121,103.3482,103.3973,13391.0
2025-02-11 14:00:00,105.17,105.25,105.05,105.25,20135.0,103.4564,103.5351,103.3383,103.5351,20135.0
2025-02-11 14:30:00,105.26,105.41,104.99,105.26,25779.0,103.5449,103.6924,103.2793,103.5449,25779.0
2025-02-11 15:00:00,105.24,105.32,104.98,105.24,17449.0,103.5252,103.6039,103.2695,103.5252,17449.0
2025-02-11 15:30:00,105.27,106.27,105.27,106.22,131690.0,103.5547,104.5384,103.5547,104.4892,131690.0
2025-02-12 09:30:00,102.19,102.3,97.5,100.35,536605.0,100.5249,100.6331,95.9113,98.7149,536605.0
2025-02-12 10:00:00,100.31,101.24,99.76,100.33,143260.0,98.6755,99.5904,98.1345,98.6952,143260.0
2025-02-12 10:30:00,100.33,102.31,100.27,102.16,176579.0,98.6952,100.643,98.6362,100.4954,176579.0
2025-02-12 11:00:00,102.01,102.73,101.4,101.82,97581.0,100.3478,101.0561,99.7478,100.1609,97581.0
2025-02-12 11:30:00,101.91,102.94,101.87,102.92,82829.0,100.2495,101.2627,100.2101,101.243,82829.0
2025-02-12 12:00:00,102.92,103.23,102.53,103.04,37098.0,101.243,101.548,100.8594,101.3611,37098.0
2025-02-12 12:30:00,103.06,103.6,103.0,103.36,72689.0,101.3807,101.9119,101.3217,101.6759,72689.0
2025-02-12 13:00:00,103.33,103.57,102.81,103.01,98929.0,101.6463,101.8824,101.1348,101.3316,98929.0
2025-02-12 13:30:00,103.01,103.26,102.41,102.62,74911.0,101.3316,101.5775,100.7413,100.9479,74911.0
2025-02-12 14:00:00,102.76,103.05,102.43,102.89,76388.0,101.0856,101.3709,100.761,101.2135,76388.0
2025-02-12 14:30:00,102.92,103.2,102.7,102.78,83775.0,101.243,101.5185,101.0266,101.1053,83775.0
2025-02-12 15:00:00,102.87,102.98,102.72,102.89,57260.0,101.1938,101.302,101.0463,101.2135,57260.0
2025-02-12 15:30:00,102.92,103.09,102.04,102.77,258344.0,101.243,101.4103,100.3774,101.0955,258344.0
2025-02-13 09:30:00,101.69,101.69,98.51,100.63,328823.0,100.0331,100.0331,96.9049,98.9903,328823.0
2025-02-13 10:00:00,100.63,102.85,100.06,102.71,104979.0,98.9903,101.1742,98.4296,101.0364,104979.0
2025-02-13 10:30:00,102.67,102.67,100.15,100.43,91530.0,100.9971,100.9971,98.5182,98.7936,91530.0
2025-02-13 11:00:00,100.43,101.07,100.2,100.37,96973.0,98.7936,99.4232,98.5673,98.7346,96973.0
2025-02-13 11:30:00,100.37,100.92,100.13,100.33,69283.0,98.7346,99.2756,98.4985,98.6952,69283.0
2025-02-13 12:00:00,100.32,100.54,99.82,99.83,110937.0,98.6854,98.9018,98.1935,98.2034,110937.0
2025-02-13 12:30:00,99.76,99.84,98.67,98.67,90964.0,98.1345,98.2132,97.0623,97.0623,90964.0
2025-02-13 13:00:00,98.67,98.75,96.58,96.6,278976.0,97.0623,97.141,95.0063,95.026,278976.0
2025-02-13 13:30:00,96.66,97.42,96.01,96.19,148865.0,95.085,95.8326,94.4456,94.6227,148865.0
2025-02-13 14:00:00,96.19,96.28,94.78,95.0,218443.0,94.6227,94.7112,93.2357,93.4521,218443.0
2025-02-13 14:30:00,94.95,95.45,94.52,94.6,246875.0,93.4029,93.8947,92.9799,93.0586,246875.0
2025-02-13 15:00:00,94.68,95.23,94.44,94.97,243071.0,93.1373,93.6783,92.9012,93.4226,243071.0
2025-02-13 15:30:00,94.94,95.52,94.75,95.27,630374.0,93.393,93.9636,93.2061,93.7177,630374.0
2025-02-14 09:30:00,95.0,95.15,93.95,94.7,258970.0,93.4521,93.5996,92.4192,93.157,258970.0
2025-02-14 10:00:00,94.73,96.32,94.61,95.79,218846.0,93.1865,94.7506,93.0684,94.2292,218846.0
2025-02-14 10:30:00,95.79,96.94,95.66,96.53,123624.0,94.2292,95.3605,94.1013,94.9571,123624.0
2025-02-14 11:00:00,96.6,96.96,96.45,96.45,87016.0,95.026,95.3801,94.8784,94.8784,87016.0
2025-02-14 11:30:00,96.44,96.53,95.44,95.68,60664.0,94.8686,94.9571,93.8849,94.121,60664.0
2025-02-14 12:00:00,95.73,95.81,94.89,95.29,60715.0,94.1702,94.2489,93.3439,93.7373,60715.0
2025-02-14 12:30:00,95.34,95.36,94.39,94.93,119201.0,93.7865,93.8062,92.852,93.3832,119201.0
2025-02-14 13:00:00,95.0,95.37,94.67,95.32,46775.0,93.4521,93.816,93.1274,93.7669,46775.0
2025-02-14 13:30:00,95.29,95.51,95.15,95.23,43186.0,93.7373,93.9538,93.5996,93.6783,43186.0
2025-02-14 14:00:00,95.17,95.46,94.95,95.25,70544.0,93.6193,93.9046,93.4029,93.698,70544.0
2025-02-14 14:30:00,95.25,95.3,95.02,95.1,68013.0,93.698,93.7472,93.4717,93.5504,68013.0
2025-02-14 15:00:00,95.09,95.71,95.07,95.45,68337.0,93.5406,94.1505,93.5209,93.8947,68337.0
2025-02-14 15:30:00,95.48,95.55,94.94,95.39,233245.0,93.9242,93.9931,93.393,93.8357,233245.0
2025-02-18 09:30:00,95.79,96.59,94.73,94.88,230189.0,94.2292,95.0162,93.1865,93.334,230189.0
2025-02-18 10:00:00,94.88,94.93,94.12,94.21,95787.0,93.334,93.3832,92.5864,92.6749,95787.0
2025-02-18 10:30:00,94.33,95.33,94.2,94.98,124691.0,92.793,93.7767,92.6651,93.4324,124691.0
2025-02-18 11:00:00,94.98,94.98,93.63,93.68,112293.0,93.4324,93.4324,92.1044,92.1536,112293.0
2025-02-18 11:30:00,93.64,94.11,93.42,93.8,160367.0,92.1142,92.5766,91.8978,92.2716,160367.0
2025-02-18 12:00:00,93.87,94.15,93.62,94.13,76441.0,92.3405,92.6159,92.0946,92.5962,76441.0
2025-02-18 12:30:00,94.1,94.26,93.73,93.81,81747.0,92.5667,92.7241,92.2028,92.2815,81747.0
2025-02-18 13:00:00,93.73,93.91,93.55,93.58,42113.0,92.2028,92.3798,92.0257,92.0552,42113.0
2025-02-18 13:30:00,93.57,93.7,93.37,93.42,57041.0,92.0454,92.1733,91.8486,91.8978,57041.0
2025-02-18 14:00:00,93.38,93.68,93.36,93.41,72523.0,91.8585,92.1536,91.8388,91.888,72523.0
2025-02-18 14:30:00,93.38,93.71,93.3,93.59,68523.0,91.8585,92.1831,91.7798,92.065,68523.0
2025-02-18 15:00:00,93.51,93.63,92.98,93.08,67036.0,91.9863,92.1044,91.465,91.5634,67036.0
2025-02-18 15:30:00,93.08,94.21,93.05,94.2,280183.0,91.5634,92.6749,91.5338,92.6651,280183.0
2025-02-19 09:30:00,93.63,93.84,91.57,92.54,248357.0,92.1044,92.311,90.078,91.0322,248357.0
2025-02-19 10:00:00,92.53,92.87,92.18,92.34,166189.0,91.0223,91.3568,90.678,90.8354,166189.0
2025-02-19 10:30:00,92.34,92.71,92.03,92.57,133715.0,90.8354,91.1994,90.5305,91.0617,133715.0
2025-02-19 11:00:00,92.58,92.6,91.92,92.13,137754.0,91.0715,91.0912,90.4223,90.6288,137754.0
2025-02-19 11:30:00,92.0,92.3,91.77,92.14,363424.0,90.501,90.7961,90.2747,90.6387,363424.0
2025-02-19 12:00:00,92.08,92.32,91.71,91.72,136367.0,90.5796,90.8157,90.2157,90.2255,136367.0
2025-02-19 12:30:00,91.71,91.77,91.46,91.51,101444.0,90.2157,90.2747,89.9697,90.0189,101444.0
2025-02-19 13:00:00,91.5,91.98,91.49,91.92,91671.0,90.0091,90.4813,89.9993,90.4223,91671.0
2025-02-19 13:30:00,91.93,93.02,91.87,92.95,357358.0,90.4321,91.5043,90.3731,91.4355,357358.0
2025-02-19 14:00:00,92.9,93.46,92.32,92.92,132474.0,91.3863,91.9372,90.8157,91.406,132474.0
2025-02-19 14:30:00,92.82,92.88,92.33,92.34,119961.0,91.3076,91.3666,90.8256,90.8354,119961.0
2025-02-19 15:00:00,92.35,92.53,92.14,92.14,407152.0,90.8452,91.0223,90.6387,90.6387,407152.0
2025-02-19 15:30:00,92.18,93.25,92.16,92.87,846371.0,90.678,91.7306,90.6583,91.3568,846371.0
2025-02-20 09:30:00,92.12,92.63,91.32,92.24,137304.0,90.619,91.1207,89.832,90.737,137304.0
2025-02-20 10:00:00,92.17,93.5,91.51,92.73,200076.0,90.6682,91.9765,90.0189,91.2191,200076.0
2025-02-20 10:30:00,92.75,92.95,92.23,92.84,1313342.0,91.2387,91.4355,90.7272,91.3273,1313342.0
2025-02-20 11:00:00,92.91,93.45,92.63,93.07,160055.0,91.3961,91.9273,91.1207,91.5535,160055.0
2025-02-20 11:30:00,93.12,93.46,92.96,93.29,67357.0,91.6027,91.9372,91.4453,91.7699,67357.0
2025-02-20 12:00:00,93.29,94.39,93.21,93.88,109426.0,91.7699,92.852,91.6912,92.3503,109426.0
2025-02-20 12:30:00,93.84,94.25,93.64,93.67,32475.0,92.311,92.7143,92.1142,92.1437,32475.0
2025-02-20 13:00:00,93.74,93.95,93.51,93.7,94233.0,92.2126,92.4192,91.9863,92.1733,94233.0
2025-02-20 13:30:00,93.72,93.74,92.77,92.94,68843.0,92.1929,92.2126,91.2584,91.4256,68843.0
2025-02-20 14:00:00,92.9,93.71,92.9,93.64,42195.0,91.3863,92.1831,91.3863,92.1142,42195.0
2025-02-20 14:30:00,93.63,93.85,93.31,93.32,156556.0,92.1044,92.3208,91.7896,91.7994,156556.0
2025-02-20 15:00:00,93.31,93.42,92.97,93.06,129228.0,91.7896,91.8978,91.4551,91.5437,129228.0
2025-02-20 15:30:00,93.09,93.85,93.05,93.47,333263.0,91.5732,92.3208,91.5338,91.947,333263.0
2025-02-21 09:30:00,93.53,94.15,92.64,93.06,125164.0,92.006,92.6159,91.1305,91.5437,125164.0
2025-02-21 10:00:00,93.11,93.48,92.54,92.84,79569.0,91.5929,91.9568,91.0322,91.3273,79569.0
2025-02-21 10:30:00,92.82,93.13,92.62,92.91,65529.0,91.3076,91.6125,91.1108,91.3961,65529.0
2025-02-21 11:00:00,92.95,93.18,92.91,93.17,38722.0,91.4355,91.6617,91.3961,91.6519,38722.0
2025-02-21 11:30:00,93.18,93.49,93.09,93.44,108124.0,91.6617,91.9667,91.5732,91.9175,108124.0
2025-02-21 12:00:00,93.44,93.65,93.13,93.2,31206.0,91.9175,92.1241,91.6125,91.6814,31206.0
2025-02-21 12:30:00,93.15,93.29,92.83,92.94,62453.0,91.6322,91.7699,91.3174,91.4256,62453.0
2025-02-21 13:00:00,92.94,93.06,92.32,92.35,63148.0,91.4256,91.5437,90.8157,90.8452,63148.0
2025-02-21 13:30:00,92.36,92.55,91.65,91.69,52507.0,90.8551,91.042,90.1567,90.196,52507.0
2025-02-21 14:00:00,91.73,91.82,91.41,91.66,112272.0,90.2354,90.3239,89.9206,90.1665,112272.0
2025-02-21 14:30:00,91.69,92.06,91.56,91.98,75634.0,90.196,90.56,90.0681,90.4813,75634.0
2025-02-21 15:00:00,91.98,92.19,91.83,92.03,84466.0,90.4813,90.6879,90.3337,90.5305,84466.0
2025-02-21 15:30:00,92.06,92.19,91.58,91.76,280817.0,90.56,90.6879,90.0878,90.2649,280817.0
2025-02-24 09:30:00,91.64,91.87,90.31,90.78,172310.0,90.1468,90.3731,88.8385,89.3008,172310.0
2025-02-24 10:00:00,90.8,90.82,89.4,89.42,267519.0,89.3205,89.3402,87.9433,87.963,267519.0
2025-02-24 10:30:00,89.62,90.0,89.31,89.53,101213.0,88.1597,88.5335,87.8548,88.0712,101213.0
2025-02-24 11:00:00,89.45,91.43,89.4,91.18,133224.0,87.9925,89.9402,87.9433,89.6943,133224.0
2025-02-24 11:30:00,91.15,91.28,90.57,90.89,81378.0,89.6648,89.7927,89.0943,89.409,81378.0
2025-02-24 12:00:00,90.89,91.82,90.77,91.62,43135.0,89.409,90.3239,89.291,90.1271,43135.0
2025-02-24 12:30:00,91.54,91.59,91.39,91.55,36069.0,90.0484,90.0976,89.9009,90.0583,36069.0
2025-02-24 13:00:00,91.48,91.76,91.37,91.63,31999.0,89.9894,90.2649,89.8812,90.137,31999.0
2025-02-24 13:30:00,91.59,91.74,91.4,91.68,57531.0,90.0976,90.2452,89.9107,90.1862,57531.0
2025-02-24 14:00:00,91.6,91.83,91.39,91.56,43111.0,90.1075,90.3337,89.9009,90.0681,43111.0
2025-02-24 14:30:00,91.53,91.67,91.28,91.55,58105.0,90.0386,90.1763,89.7927,90.0583,58105.0
2025-02-24 15:00:00,91.65,91.83,91.45,91.59,69570.0,90.1567,90.3337,89.9599,90.0976,69570.0
2025-02-24 15:30:00,91.59,91.94,91.31,91.5,217084.0,90.0976,90.4419,89.8222,90.0091,217084.0
2025-02-25 09:30:00,91.5,92.29,91.07,91.78,230849.0,90.0091,90.7862,89.5861,90.2845,230849.0
2025-02-25 10:00:00,91.75,91.83,90.8,90.93,69765.0,90.255,90.3337,89.3205,89.4484,69765.0
2025-02-25 10:30:00,90.9,91.51,90.8,91.28,51138.0,89.4189,90.0189,89.3205,89.7927,51138.0
2025-02-25 11:00:00,91.23,91.65,90.91,91.34,106284.0,89.7435,90.1567,89.4287,89.8517,106284.0
2025-02-25 11:30:00,91.32,91.65,90.98,91.41,80210.0,89.832,90.1567,89.4976,89.9206,80210.0
2025-02-25 12:00:00,91.37,91.47,90.45,90.51,117112.0,89.8812,89.9796,88.9762,89.0352,117112.0
2025-02-25 12:30:00,90.5,91.1,90.5,91.05,109403.0,89.0254,89.6156,89.0254,89.5664,109403.0
2025-02-25 13:00:00,91.05,91.67,91.02,91.36,64310.0,89.5664,90.1763,89.5369,89.8714,64310.0
2025-02-25 13:30:00,91.36,92.22,91.36,92.08,72962.0,89.8714,90.7174,89.8714,90.5796,72962.0
2025-02-25 14:00:00,92.09,92.48,91.64,91.72,70552.0,90.5895,90.9731,90.1468,90.2255,70552.0
2025-02-25 14:30:00,91.73,92.51,91.65,92.43,81403.0,90.2354,91.0026,90.1567,90.9239,81403.0
2025-02-25 15:00:00,92.43,93.0,92.42,92.82,98376.0,90.9239,91.4847,90.9141,91.3076,98376.0
2025-02-25 15:30:00,92.82,93.0,92.25,92.42,305827.0,91.3076,91.4847,90.7469,90.9141,305827.0
2025-02-26 09:30:00,93.0,94.04,92.59,93.6,105265.0,91.4847,92.5077,91.0813,92.0749,105265.0
2025-02-26 10:00:00,93.62,94.51,93.58,94.22,52720.0,92.0946,92.9701,92.0552,92.6848,52720.0
2025-02-26 10:30:00,94.34,94.77,94.34,94.45,77818.0,92.8028,93.2258,92.8028,92.911,77818.0
2025-02-26 11:00:00,94.45,94.45,93.97,94.16,50435.0,92.911,92.911,92.4389,92.6258,50435.0
2025-02-26 11:30:00,94.13,94.26,93.69,93.9,60409.0,92.5962,92.7241,92.1634,92.37,60409.0
2025-02-26 12:00:00,93.9,94.01,93.61,93.76,57974.0,92.37,92.4782,92.0847,92.2323,57974.0
2025-02-26 12:30:00,93.89,93.89,92.96,93.0,41903.0,92.3602,92.3602,91.4453,91.4847,41903.0
2025-02-26 13:00:00,93.0,93.67,92.9,93.22,77219.0,91.4847,92.1437,91.3863,91.7011,77219.0
2025-02-26 13:30:00,93.17,93.4,92.96,93.26,34055.0,91.6519,91.8781,91.4453,91.7404,34055.0
2025-02-26 14:00:00,93.25,93.56,92.82,93.26,80020.0,91.7306,92.0355,91.3076,91.7404,80020.0
2025-02-26 14:30:00,93.19,93.58,93.12,93.37,44993.0,91.6716,92.0552,91.6027,91.8486,44993.0
2025-02-26 15:00:00,93.44,93.72,93.28,93.59,96898.0,91.9175,92.1929,91.7601,92.065,96898.0
2025-02-26 15:30:00,93.59,93.77,92.95,93.09,155057.0,92.065,92.2421,91.4355,91.5732,155057.0
2025-02-27 09:30:00,93.35,94.11,93.02,93.93,62303.0,91.829,92.5766,91.5043,92.3995,62303.0
2025-02-27 10:00:00,93.92,93.92,93.15,93.84,39286.0,92.3897,92.3897,91.6322,92.311,39286.0
2025-02-27 10:30:00,93.65,93.92,93.36,93.36,44421.0,92.1241,92.3897,91.8388,91.8388,44421.0
2025-02-27 11:00:00,93.41,93.58,93.15,93.29,68964.0,91.888,92.0552,91.6322,91.7699,68964.0
2025-02-27 11:30:00,93.3,93.45,92.98,93.04,23109.0,91.7798,91.9273,91.465,91.524,23109.0
2025-02-27 12:00:00,93.0,93.07,92.37,92.91,30000.0,91.4847,91.5535,90.8649,91.3961,30000.0
2025-02-27 12:30:00,92.97,93.06,92.5,92.7,29428.0,91.4551,91.5437,90.9928,91.1895,29428.0
2025-02-27 13:00:00,92.73,92.93,92.71,92.75,28853.0,91.2191,91.4158,91.1994,91.2387,28853.0
2025-02-27 13:30:00,92.75,93.16,92.73,92.77,33733.0,91.2387,91.642,91.2191,91.2584,33733.0
2025-02-27 14:00:00,92.77,92.83,92.21,92.23,33259.0,91.2584,91.3174,90.7075,90.7272,33259.0
2025-02-27 14:30:00,92.15,92.18,91.58,91.68,49242.0,90.6485,90.678,90.0878,90.1862,49242.0
2025-02-27 15:00:00,91.65,91.9,91.46,91.58,44125.0,90.1567,90.4026,89.9697,90.0878,44125.0
2025-02-27 15:30:00,91.63,91.97,91.5,91.74,223587.0,90.137,90.4714,90.0091,90.2452,223587.0
2025-02-28 09:30:00,92.22,93.24,92.04,92.15,100229.0,90.7174,91.7207,90.5403,90.6485,100229.0
2025-02-28 10:00:00,92.2,93.46,92.02,93.41,201917.0,90.6977,91.9372,90.5206,91.888,201917.0
2025-02-28 10:30:00,93.4,93.66,93.01,93.66,95996.0,91.8781,92.1339,91.4945,92.1339,95996.0
2025-02-28 11:00:00,93.62,93.76,93.3,93.57,62093.0,92.0946,92.2323,91.7798,92.0454,62093.0
2025-02-28 11:30:00,93.54,93.66,93.23,93.41,47296.0,92.0159,92.1339,91.7109,91.888,47296.0
2025-02-28 12:00:00,93.35,93.68,93.14,93.29,63158.0,91.829,92.1536,91.6224,91.7699,63158.0
2025-02-28 12:30:00,93.24,93.29,92.8,92.89,26048.0,91.7207,91.7699,91.2879,91.3764,26048.0
2025-02-28 13:00:00,92.9,93.06,92.56,92.65,43330.0,91.3863,91.5437,91.0518,91.1404,43330.0
2025-02-28 13:30:00,92.65,92.74,92.22,92.27,45572.0,91.1404,91.2289,90.7174,90.7666,45572.0
2025-02-28 14:00:00,92.17,92.65,92.17,92.38,50811.0,90.6682,91.1404,90.6682,90.8748,50811.0
2025-02-28 14:30:00,92.35,92.67,92.33,92.54,59437.0,90.8452,91.16,90.8256,91.0322,59437.0
2025-02-28 15:00:00,92.54,92.97,92.53,92.97,82149.0,91.0322,91.4551,91.0223,91.4551,82149.0
2025-02-28 15:30:00,92.97,93.23,92.54,93.16,238124.0,91.4551,91.7109,91.0322,91.642,238124.0
2025-03-03 09:30:00,92.84,93.16,91.92,91.97,189168.0,91.3273,91.642,90.4223,90.4714,189168.0
2025-03-03 10:00:00,91.97,92.4,91.46,92.28,97006.0,90.4714,90.8944,89.9697,90.7764,97006.0
2025-03-03 10:30:00,92.27,92.51,91.56,91.59,60753.0,90.7666,91.0026,90.0681,90.0976,60753.0
2025-03-03 11:00:00,91.63,91.92,91.4,91.69,57659.0,90.137,90.4223,89.9107,90.196,57659.0
2025-03-03 11:30:00,91.68,91.75,91.13,91.35,86531.0,90.1862,90.255,89.6451,89.8615,86531.0
2025-03-03 12:00:00,91.3,91.95,91.29,91.93,76233.0,89.8124,90.4518,89.8025,90.4321,76233.0
2025-03-03 12:30:00,91.89,92.09,91.78,92.05,50380.0,90.3927,90.5895,90.2845,90.5501,50380.0
2025-03-03 13:00:00,92.0,92.08,91.57,91.74,79092.0,90.501,90.5796,90.078,90.2452,79092.0
2025-03-03 13:30:00,91.68,91.88,91.39,91.56,54737.0,90.1862,90.3829,89.9009,90.0681,54737.0
2025-03-03 14:00:00,91.5,91.56,91.19,91.25,66619.0,90.0091,90.0681,89.7041,89.7632,66619.0
2025-03-03 14:30:00,91.25,91.54,90.86,90.86,76403.0,89.7632,90.0484,89.3795,89.3795,76403.0
2025-03-03 15:00:00,90.81,90.85,90.27,90.36,74642.0,89.3303,89.3697,88.7991,88.8877,74642.0
2025-03-03 15:30:00,90.35,90.53,90.0,90.22,318314.0,88.8778,89.0549,88.5335,88.75,318314.0
2025-03-04 09:30:00,89.73,90.41,88.74,88.74,144291.0,88.2679,88.9369,87.2941,87.2941,144291.0
2025-03-04 10:00:00,88.82,89.0,87.87,88.73,200835.0,87.3728,87.5498,86.4382,87.2842,200835.0
2025-03-04 10:30:00,88.75,88.89,88.31,88.54,132197.0,87.3039,87.4416,86.8711,87.0973,132197.0
2025-03-04 11:00:00,88.5,88.56,87.84,87.92,55243.0,87.058,87.117,86.4087,86.4874,55243.0
2025-03-04 11:30:00,87.92,88.34,87.76,88.25,95746.0,86.4874,86.9006,86.33,86.8121,95746.0
2025-03-04 12:00:00,88.25,88.8,88.16,88.76,65870.0,86.8121,87.3531,86.7235,87.3137,65870.0
2025-03-04 12:30:00,88.73,88.93,88.59,88.84,97147.0,87.2842,87.481,87.1465,87.3924,97147.0
2025-03-04 13:00:00,88.8,89.27,88.73,88.97,99790.0,87.3531,87.8154,87.2842,87.5203,99790.0
2025-03-04 13:30:00,88.95,89.14,88.85,89.08,124465.0,87.5006,87.6876,87.4023,87.6285,124465.0
2025-03-04 14:00:00,89.14,89.61,89.1,89.39,61809.0,87.6876,88.1499,87.6482,87.9335,61809.0
2025-03-04 14:30:00,89.36,89.64,89.29,89.63,104031.0,87.904,88.1794,87.8351,88.1696,104031.0
2025-03-04 15:00:00,89.64,89.7,89.2,89.4,116765.0,88.1794,88.2384,87.7466,87.9433,116765.0
2025-03-04 15:30:00,89.37,89.37,87.94,88.21,304277.0,87.9138,87.9138,86.5071,86.7727,304277.0
2025-03-05 09:30:00,87.66,89.15,87.21,88.69,88366.0,86.2317,87.6974,85.789,87.2449,88366.0
2025-03-05 10:00:00,88.92,89.5,88.61,88.61,52293.0,87.4711,88.0417,87.1662,87.1662,52293.0
2025-03-05 10:30:00,88.5,88.77,88.17,88.17,31131.0,87.058,87.3236,86.7334,86.7334,31131.0
2025-03-05 11:00:00,88.22,88.4,87.73,87.84,110883.0,86.7825,86.9596,86.3005,86.4087,110883.0
2025-03-05 11:30:00,87.73,87.8,87.21,87.55,49036.0,86.3005,86.3694,85.789,86.1235,49036.0
2025-03-05 12:00:00,87.5,88.41,87.49,88.41,38764.0,86.0743,86.9694,86.0644,86.9694,38764.0
2025-03-05 12:30:00,88.5,88.6,88.14,88.56,89579.0,87.058,87.1564,86.7038,87.117,89579.0
2025-03-05 13:00:00,88.54,88.72,88.26,88.27,43508.0,87.0973,87.2744,86.8219,86.8317,43508.0
2025-03-05 13:30:00,88.27,88.29,87.78,88.27,81240.0,86.8317,86.8514,86.3497,86.8317,81240.0
2025-03-05 14:00:00,88.23,88.9,88.19,88.48,95920.0,86.7924,87.4515,86.753,87.0383,95920.0
2025-03-05 14:30:00,88.59,88.79,88.2,88.56,288624.0,87.1465,87.3433,86.7629,87.117,288624.0
2025-03-05 15:00:00,88.54,88.74,88.11,88.44,139437.0,87.0973,87.2941,86.6743,86.999,139437.0
2025-03-05 15:30:00,88.41,88.48,87.81,88.29,291986.0,86.9694,87.0383,86.3792,86.8514,291986.0
2025-03-06 09:30:00,86.5,86.76,85.23,85.42,126269.0,85.0906,85.3463,83.8413,84.0282,126269.0
2025-03-06 10:00:00,85.62,86.09,85.3,85.62,83457.0,84.2249,84.6872,83.9101,84.2249,83457.0
2025-03-06 10:30:00,85.67,86.04,85.42,85.87,159549.0,84.2741,84.6381,84.0282,84.4708,159549.0
2025-03-06 11:00:00,85.91,86.24,85.51,85.54,132165.0,84.5102,84.8348,84.1167,84.1462,132165.0
2025-03-06 11:30:00,85.54,85.83,85.04,85.04,93347.0,84.1462,84.4315,83.6544,83.6544,93347.0
2025-03-06 12:00:00,85.05,85.13,84.37,84.55,151969.0,83.6642,83.7429,82.9953,83.1723,151969.0
2025-03-06 12:30:00,84.53,84.66,83.94,84.2,147110.0,83.1527,83.2805,82.5723,82.828,147110.0
2025-03-06 13:00:00,84.14,84.3,83.94,83.97,82379.0,82.769,82.9264,82.5723,82.6018,82379.0
2025-03-06 13:30:00,83.92,83.98,83.41,83.74,99285.0,82.5526,82.6116,82.0509,82.3755,99285.0
2025-03-06 14:00:00,83.74,83.97,83.57,83.68,96785.0,82.3755,82.6018,82.2083,82.3165,96785.0
2025-03-06 14:30:00,83.69,84.12,83.27,83.27,141130.0,82.3264,82.7493,81.9132,81.9132,141130.0
2025-03-06 15:00:00,83.27,83.6,82.96,83.33,223052.0,81.9132,82.2378,81.6082,81.9722,223052.0
2025-03-06 15:30:00,83.3,83.46,82.61,82.79,699284.0,81.9427,82.1001,81.264,81.441,699284.0
2025-03-07 09:30:00,83.2,84.35,82.7,83.56,190167.0,81.8443,82.9756,81.3525,82.1985,190167.0
2025-03-07 10:00:00,83.65,84.06,82.86,83.12,158017.0,82.287,82.6903,81.5099,81.7656,158017.0
2025-03-07 10:30:00,83.12,83.12,82.37,82.38,148106.0,81.7656,81.7656,81.0279,81.0377,148106.0
2025-03-07 11:00:00,82.5,82.62,82.05,82.18,172147.0,81.1557,81.2738,80.7131,80.841,172147.0
2025-03-07 11:30:00,82.22,82.28,81.5,82.06,112354.0,80.8803,80.9393,80.172,80.7229,112354.0
2025-03-07 12:00:00,81.98,82.12,81.59,81.74,72380.0,80.6442,80.7819,80.2606,80.4081,72380.0
2025-03-07 12:30:00,81.74,82.32,81.68,81.95,95152.0,80.4081,80.9787,80.3491,80.6147,95152.0
2025-03-07 13:00:00,82.01,82.58,81.95,82.42,117460.0,80.6737,81.2344,80.6147,81.077,117460.0
2025-03-07 13:30:00,82.4,82.83,82.34,82.81,160352.0,81.0574,81.4804,80.9984,81.4607,160352.0
2025-03-07 14:00:00,82.81,83.75,82.77,83.71,153179.0,81.4607,82.3854,81.4213,82.346,153179.0
2025-03-07 14:30:00,83.67,84.13,83.65,83.75,241822.0,82.3067,82.7592,82.287,82.3854,241822.0
2025-03-07 15:00:00,83.73,84.55,83.66,84.55,206531.0,82.3657,83.1723,82.2968,83.1723,206531.0
2025-03-07 15:30:00,84.51,84.83,83.87,84.35,563024.0,83.133,83.4478,82.5034,82.9756,563024.0
2025-03-10 09:30:00,83.65,85.17,83.28,84.47,105373.0,82.287,83.7822,81.923,83.0936,105373.0
2025-03-10 10:00:00,84.47,84.47,83.19,83.56,158957.0,83.0936,83.0936,81.8345,82.1985,158957.0
2025-03-10 10:30:00,83.62,84.07,82.92,84.07,146286.0,82.2575,82.7002,81.5689,82.7002,146286.0
2025-03-10 11:00:00,84.06,84.94,84.05,84.33,158476.0,82.6903,83.556,82.6805,82.9559,158476.0
2025-03-10 11:30:00,84.29,84.58,83.72,83.73,101127.0,82.9166,83.2019,82.3559,82.3657,101127.0
2025-03-10 12:00:00,83.78,84.21,83.61,83.79,159156.0,82.4149,82.8379,82.2477,82.4247,159156.0
2025-03-10 12:30:00,83.74,83.95,83.36,83.93,66806.0,82.3755,82.5821,82.0017,82.5624,66806.0
2025-03-10 13:00:00,83.93,83.94,83.28,83.58,104621.0,82.5624,82.5723,81.923,82.2181,104621.0
2025-03-10 13:30:00,83.58,83.58,83.22,83.39,115702.0,82.2181,82.2181,81.864,82.0312,115702.0
2025-03-10 14:00:00,83.4,83.48,82.38,82.48,97290.0,82.0411,82.1198,81.0377,81.1361,97290.0
2025-03-10 14:30:00,82.45,82.51,81.75,81.79,120837.0,81.1066,81.1656,80.418,80.4573,120837.0
2025-03-10 15:00:00,81.79,83.05,81.71,82.91,164960.0,80.4573,81.6968,80.3786,81.5591,164960.0
2025-03-10 15:30:00,82.91,83.47,82.7,83.44,527814.0,81.5591,82.1099,81.3525,82.0804,527814.0
2025-03-11 09:30:00,83.36,85.14,82.67,84.59,154889.0,82.0017,83.7527,81.323,83.2117,154889.0
2025-03-11 10:00:00,84.6,84.93,84.0,84.15,53466.0,83.2215,83.5461,82.6313,82.7789,53466.0
2025-03-11 10:30:00,84.32,84.33,83.85,84.06,68048.0,82.9461,82.9559,82.4837,82.6903,68048.0
2025-03-11 11:00:00,84.01,84.49,83.74,84.08,75759.0,82.6411,83.1133,82.3755,82.71,75759.0
2025-03-11 11:30:00,83.99,84.89,83.99,84.18,64335.0,82.6215,83.5068,82.6215,82.8084,64335.0
2025-03-11 12:00:00,84.14,84.26,83.97,84.11,77400.0,82.769,82.8871,82.6018,82.7395,77400.0
2025-03-11 12:30:00,84.15,84.22,83.47,83.54,45027.0,82.7789,82.8477,82.1099,82.1788,45027.0
2025-03-11 13:00:00,83.5,83.59,83.18,83.29,51358.0,82.1394,82.228,81.8247,81.9329,51358.0
2025-03-11 13:30:00,83.36,83.57,83.11,83.35,56055.0,82.0017,82.2083,81.7558,81.9919,56055.0
2025-03-11 14:00:00,83.47,84.01,83.43,83.96,60311.0,82.1099,82.6411,82.0706,82.592,60311.0
2025-03-11 14:30:00,83.98,84.6,83.62,84.27,72998.0,82.6116,83.2215,82.2575,82.8969,72998.0
2025-03-11 15:00:00,84.31,84.92,84.1,84.81,162356.0,82.9363,83.5363,82.7297,83.4281,162356.0
2025-03-11 15:30:00,84.81,84.94,84.49,84.5,370023.0,83.4281,83.556,83.1133,83.1232,370023.0
2025-03-12 09:30:00,86.17,87.02,85.7,86.41,163716.0,84.7659,85.6021,84.3036,85.002,163716.0
2025-03-12 10:00:00,86.51,86.59,85.21,85.77,99268.0,85.1004,85.1791,83.8216,84.3725,99268.0
2025-03-12 10:30:00,85.77,85.77,84.68,84.86,65565.0,84.3725,84.3725,83.3002,83.4773,65565.0
2025-03-12 11:00:00,84.67,85.06,84.37,84.75,73824.0,83.2904,83.674,82.9953,83.3691,73824.0
2025-03-12 11:30:00,84.83,85.56,84.79,85.26,64152.0,83.4478,84.1659,83.4084,83.8708,64152.0
2025-03-12 12:00:00,85.27,85.95,85.27,85.58,51091.0,83.8806,84.5495,83.8806,84.1856,51091.0
2025-03-12 12:30:00,85.56,85.97,85.13,85.16,27247.0,84.1659,84.5692,83.7429,83.7724,27247.0
2025-03-12 13:00:00,85.28,85.6,85.02,85.55,28309.0,83.8904,84.2052,83.6347,84.156,28309.0
2025-03-12 13:30:00,85.61,85.71,85.29,85.3,45405.0,84.2151,84.3134,83.9003,83.9101,45405.0
2025-03-12 14:00:00,85.24,86.09,85.2,86.07,28553.0,83.8511,84.6872,83.8118,84.6676,28553.0
2025-03-12 14:30:00,86.11,86.87,85.9,86.7,96812.0,84.7069,85.4545,84.5003,85.2873,96812.0
2025-03-12 15:00:00,86.73,86.73,86.12,86.63,76179.0,85.3168,85.3168,84.7168,85.2184,76179.0
2025-03-12 15:30:00,86.64,86.74,86.16,86.44,344351.0,85.2283,85.3267,84.7561,85.0315,344351.0
2025-03-13 09:30:00,86.14,86.49,85.06,85.33,65273.0,84.7364,85.0807,83.674,83.9396,65273.0
2025-03-13 10:00:00,85.33,87.05,85.3,86.5,46107.0,83.9396,85.6316,83.9101,85.0906,46107.0
2025-03-13 10:30:00,86.56,86.61,85.61,85.93,40133.0,85.1496,85.1988,84.2151,84.5299,40133.0
2025-03-13 11:00:00,85.92,86.01,85.4,85.48,87030.0,84.52,84.6086,84.0085,84.0872,87030.0
2025-03-13 11:30:00,85.53,85.75,85.02,85.2,119583.0,84.1364,84.3528,83.6347,83.8118,119583.0
2025-03-13 12:00:00,85.27,85.65,85.16,85.61,47562.0,83.8806,84.2544,83.7724,84.2151,47562.0
2025-03-13 12:30:00,85.62,85.91,85.23,85.43,75678.0,84.2249,84.5102,83.8413,84.038,75678.0
2025-03-13 13:00:00,85.44,85.54,85.1,85.28,50428.0,84.0478,84.1462,83.7134,83.8904,50428.0
2025-03-13 13:30:00,85.29,85.55,85.14,85.39,50222.0,83.9003,84.156,83.7527,83.9987,50222.0
2025-03-13 14:00:00,85.38,85.74,85.26,85.37,36236.0,83.9888,84.343,83.8708,83.979,36236.0
2025-03-13 14:30:00,85.35,85.59,85.11,85.31,109707.0,83.9593,84.1954,83.7232,83.92,109707.0
2025-03-13 15:00:00,85.27,85.49,84.94,85.08,143349.0,83.8806,84.097,83.556,83.6937,143349.0
2025-03-13 15:30:00,85.08,85.37,84.94,85.09,408398.0,83.6937,83.979,83.556,83.7035,408398.0
2025-03-14 09:30:00,86.0,86.4,85.71,86.02,56941.0,84.5987,84.9922,84.3134,84.6184,56941.0
2025-03-14 10:00:00,85.99,86.37,85.44,85.99,59188.0,84.5889,84.9627,84.0478,84.5889,59188.0
2025-03-14 10:30:00,86.07,86.27,85.81,86.27,57041.0,84.6676,84.8643,84.4118,84.8643,57041.0
2025-03-14 11:00:00,86.29,86.97,86.07,86.9,101128.0,84.884,85.5529,84.6676,85.4841,101128.0
2025-03-14 11:30:00,86.96,87.06,86.48,86.59,71723.0,85.5431,85.6414,85.0709,85.1791,71723.0
2025-03-14 12:00:00,86.61,86.63,86.12,86.17,52109.0,85.1988,85.2184,84.7168,84.7659,52109.0
2025-03-14 12:30:00,86.14,86.41,85.9,86.28,49226.0,84.7364,85.002,84.5003,84.8742,49226.0
2025-03-14 13:00:00,86.26,86.47,86.26,86.4,71823.0,84.8545,85.0611,84.8545,84.9922,71823.0
2025-03-14 13:30:00,86.4,86.56,86.28,86.33,48030.0,84.9922,85.1496,84.8742,84.9233,48030.0
2025-03-14 14:00:00,86.33,86.45,86.22,86.42,48483.0,84.9233,85.0414,84.8151,85.0119,48483.0
2025-03-14 14:30:00,86.4,86.69,86.39,86.42,60631.0,84.9922,85.2775,84.9824,85.0119,60631.0
2025-03-14 15:00:00,86.42,86.47,86.03,86.17,76837.0,85.0119,85.0611,84.6282,84.7659,76837.0
2025-03-14 15:30:00,86.17,86.75,86.15,86.61,194704.0,84.7659,85.3365,84.7463,85.1988,194704.0
2025-03-17 09:30:00,85.85,87.26,85.67,86.99,41052.0,85.1948,86.594,85.0162,86.3261,41052.0
2025-03-17 10:00:00,86.86,87.62,86.86,87.56,35139.0,86.1971,86.9513,86.1971,86.8917,35139.0
2025-03-17 10:30:00,87.55,87.88,87.47,87.81,36280.0,86.8818,87.2093,86.8024,87.1398,36280.0
2025-03-17 11:00:00,87.81,88.49,87.72,88.33,67561.0,87.1398,87.8146,87.0505,87.6559,67561.0
2025-03-17 11:30:00,88.36,88.48,88.17,88.32,67742.0,87.6856,87.8047,87.4971,87.6459,67742.0
2025-03-17 12:00:00,88.32,88.65,88.22,88.28,41814.0,87.6459,87.9734,87.5467,87.6062,41814.0
2025-03-17 12:30:00,88.27,88.43,88.06,88.34,40493.0,87.5963,87.7551,87.3879,87.6658,40493.0
2025-03-17 13:00:00,88.34,88.69,88.34,88.6,57240.0,87.6658,88.0131,87.6658,87.9238,57240.0
2025-03-17 13:30:00,88.61,88.98,88.52,88.9,58588.0,87.9337,88.3009,87.8444,88.2215,58588.0
2025-03-17 14:00:00,88.92,89.22,88.92,89.0,50309.0,88.2414,88.5391,88.2414,88.3207,50309.0
2025-03-17 14:30:00,88.99,89.39,88.99,89.31,101787.0,88.3108,88.7078,88.3108,88.6284,101787.0
2025-03-17 15:00:00,89.31,89.4,89.18,89.32,110862.0,88.6284,88.7177,88.4994,88.6383,110862.0
2025-03-17 15:30:00,89.3,89.5,89.07,89.15,422618.0,88.6185,88.8169,88.3902,88.4696,422618.0
2025-03-18 09:30:00,88.69,88.79,88.17,88.76,34491.0,88.0131,88.1123,87.4971,88.0826,34491.0
2025-03-18 10:00:00,88.7,89.24,88.36,89.22,41038.0,88.023,88.5589,87.6856,88.5391,41038.0
2025-03-18 10:30:00,89.22,89.65,89.07,89.35,51950.0,88.5391,88.9658,88.3902,88.6681,51950.0
2025-03-18 11:00:00,89.35,89.38,88.22,88.22,94780.0,88.6681,88.6978,87.5467,87.5467,94780.0
2025-03-18 11:30:00,88.2,88.2,87.57,87.61,65317.0,87.5268,87.5268,86.9017,86.9414,65317.0
2025-03-18 12:00:00,87.59,87.97,87.59,87.88,50337.0,86.9215,87.2986,86.9215,87.2093,50337.0
2025-03-18 12:30:00,87.92,87.98,87.64,87.98,27421.0,87.249,87.3085,86.9711,87.3085,27421.0
2025-03-18 13:00:00,87.92,88.16,87.78,88.02,149768.0,87.249,87.4872,87.1101,87.3482,149768.0
2025-03-18 13:30:00,88.05,88.36,88.04,88.12,38078.0,87.378,87.6856,87.3681,87.4475,38078.0
2025-03-18 14:00:00,88.09,88.1,87.77,87.79,35951.0,87.4177,87.4276,87.1001,87.12,35951.0
2025-03-18 14:30:00,87.79,88.01,87.79,87.92,52569.0,87.12,87.3383,87.12,87.249,52569.0
2025-03-18 15:00:00,87.91,87.91,87.47,87.54,70393.0,87.2391,87.2391,86.8024,86.8719,70393.0
2025-03-18 15:30:00,87.58,87.87,87.4,87.62,227237.0,86.9116,87.1994,86.733,86.9513,227237.0
2025-03-19 09:30:00,87.52,88.18,86.97,87.41,56993.0,86.852,87.507,86.3062,86.7429,56993.0
2025-03-19 10:00:00,87.28,87.48,87.06,87.21,29097.0,86.6139,86.8123,86.3955,86.5444,29097.0
2025-03-19 10:30:00,87.3,87.36,86.97,86.97,14885.0,86.6337,86.6933,86.3062,86.3062,14885.0
2025-03-19 11:00:00,86.99,87.09,86.67,87.08,20122.0,86.3261,86.4253,86.0085,86.4154,20122.0
2025-03-19 11:30:00,87.09,87.64,87.01,87.54,19513.0,86.4253,86.9711,86.3459,86.8719,19513.0
2025-03-19 12:00:00,87.58,87.82,87.46,87.65,26293.0,86.9116,87.1497,86.7925,86.981,26293.0
2025-03-19 12:30:00,87.62,87.87,87.55,87.83,19760.0,86.9513,87.1994,86.8818,87.1597,19760.0
2025-03-19 13:00:00,87.78,87.83,87.59,87.65,29600.0,87.1101,87.1597,86.9215,86.981,29600.0
2025-03-19 13:30:00,87.66,88.1,87.65,87.71,36292.0,86.991,87.4276,86.981,87.0406,36292.0
2025-03-19 14:00:00,87.55,88.67,87.5,88.61,57173.0,86.8818,87.9933,86.8322,87.9337,57173.0
2025-03-19 14:30:00,88.61,89.17,88.61,89.04,49284.0,87.9337,88.4894,87.9337,88.3604,49284.0
2025-03-19 15:00:00,89.02,89.52,88.71,88.71,75763.0,88.3406,88.8368,88.033,88.033,75763.0
2025-03-19 15:30:00,88.76,89.27,88.55,88.63,173690.0,88.0826,88.5887,87.8742,87.9536,173690.0
2025-03-20 09:30:00,88.59,88.6,87.67,88.36,42370.0,87.9139,87.9238,87.0009,87.6856,42370.0
2025-03-20 10:00:00,88.31,88.85,88.13,88.69,50030.0,87.636,88.1719,87.4574,88.0131,50030.0
2025-03-20 10:30:00,88.73,88.73,88.29,88.4,53209.0,88.0528,88.0528,87.6162,87.7253,53209.0
2025-03-20 11:00:00,88.52,88.72,88.14,88.72,37378.0,87.8444,88.0429,87.4673,88.0429,37378.0
2025-03-20 11:30:00,88.73,89.07,88.6,88.95,66073.0,88.0528,88.3902,87.9238,88.2711,66073.0
2025-03-20 12:00:00,88.99,89.37,88.88,88.92,58308.0,88.3108,88.6879,88.2017,88.2414,58308.0
2025-03-20 12:30:00,88.95,89.07,88.3,88.54,132046.0,88.2711,88.3902,87.6261,87.8643,132046.0
2025-03-20 13:00:00,88.54,88.87,88.38,88.41,35395.0,87.8643,88.1917,87.7055,87.7352,35395.0
2025-03-20 13:30:00,88.32,88.67,88.28,88.47,25772.0,87.6459,87.9933,87.6062,87.7948,25772.0
2025-03-20 14:00:00,88.4,88.62,88.21,88.26,42404.0,87.7253,87.9436,87.5368,87.5864,42404.0
2025-03-20 14:30:00,88.25,88.44,88.1,88.25,56216.0,87.5765,87.765,87.4276,87.5765,56216.0
2025-03-20 15:00:00,88.33,88.56,88.24,88.34,52245.0,87.6559,87.8841,87.5665,87.6658,52245.0
2025-03-20 15:30:00,88.34,88.82,88.32,88.41,247423.0,87.6658,88.1421,87.6459,87.7352,247423.0
2025-03-21 09:30:00,87.98,88.15,86.85,87.12,524756.0,87.3085,87.4772,86.1872,86.4551,524756.0
2025-03-21 10:00:00,87.11,87.63,86.54,87.53,45065.0,86.4452,86.9612,85.8795,86.862,45065.0
2025-03-21 10:30:00,87.53,87.71,87.1,87.59,48992.0,86.862,87.0406,86.4352,86.9215,48992.0
2025-03-21 11:00:00,87.69,87.77,87.09,87.18,29391.0,87.0207,87.1001,86.4253,86.5146,29391.0
2025-03-21 11:30:00,87.18,87.51,87.09,87.16,39394.0,86.5146,86.8421,86.4253,86.4948,39394.0
2025-03-21 12:00:00,87.15,87.89,87.15,87.79,56474.0,86.4849,87.2192,86.4849,87.12,56474.0
2025-03-21 12:30:00,87.69,87.73,87.45,87.73,31928.0,87.0207,87.0604,86.7826,87.0604,31928.0
2025-03-21 13:00:00,87.71,87.9,87.58,87.67,27311.0,87.0406,87.2291,86.9116,87.0009,27311.0
2025-03-21 13:30:00,87.68,87.82,87.49,87.72,32610.0,87.0108,87.1497,86.8223,87.0505,32610.0
2025-03-21 14:00:00,87.71,87.77,87.54,87.55,52726.0,87.0406,87.1001,86.8719,86.8818,52726.0
2025-03-21 14:30:00,87.58,87.87,87.51,87.84,49432.0,86.9116,87.1994,86.8421,87.1696,49432.0
2025-03-21 15:00:00,87.83,87.9,87.46,87.77,46600.0,87.1597,87.2291,86.7925,87.1001,46600.0
2025-03-21 15:30:00,87.76,88.1,87.53,87.55,192914.0,87.0902,87.4276,86.862,86.8818,192914.0
2025-03-24 09:30:00,88.33,89.86,88.27,89.43,54576.0,87.6559,89.1742,87.5963,88.7475,54576.0
2025-03-24 10:00:00,89.4,90.21,89.32,89.88,35850.0,88.7177,89.5215,88.6383,89.194,35850.0
2025-03-24 10:30:00,89.87,89.98,89.6,89.97,14979.0,89.1841,89.2933,88.9162,89.2833,14979.0
2025-03-24 11:00:00,89.99,89.99,89.74,89.82,14961.0,89.3032,89.3032,89.0551,89.1345,14961.0
2025-03-24 11:30:00,89.82,90.0,89.74,89.93,14341.0,89.1345,89.3131,89.0551,89.2436,14341.0
2025-03-24 12:00:00,89.94,89.96,89.65,89.7,21315.0,89.2536,89.2734,88.9658,89.0154,21315.0
2025-03-24 12:30:00,89.7,89.78,89.54,89.63,24450.0,89.0154,89.0948,88.8566,88.9459,24450.0
2025-03-24 13:00:00,89.64,89.81,89.5,89.8,26235.0,88.9559,89.1246,88.8169,89.1146,26235.0
2025-03-24 13:30:00,89.8,89.88,89.63,89.69,19882.0,89.1146,89.194,88.9459,89.0055,19882.0
2025-03-24 14:00:00,89.69,89.69,89.43,89.47,38148.0,89.0055,89.0055,88.7475,88.7872,38148.0
2025-03-24 14:30:00,89.49,90.0,89.4,89.89,37177.0,88.807,89.3131,88.7177,89.204,37177.0
2025-03-24 15:00:00,89.86,90.0,89.74,89.88,37273.0,89.1742,89.3131,89.0551,89.194,37273.0
2025-03-24 15:30:00,89.92,90.4,89.9,90.05,169215.0,89.2337,89.7101,89.2139,89.3627,169215.0
2025-03-25 09:30:00,90.11,90.26,88.31,88.91,88868.0,89.4223,89.5711,87.636,88.2314,88868.0
2025-03-25 10:00:00,88.92,89.61,88.91,89.29,29765.0,88.2414,88.9261,88.2314,88.6085,29765.0
2025-03-25 10:30:00,89.36,89.62,88.72,89.1,90134.0,88.678,88.936,88.0429,88.42,90134.0
2025-03-25 11:00:00,89.11,89.21,88.11,88.28,40503.0,88.4299,88.5291,87.4375,87.6062,40503.0
2025-03-25 11:30:00,88.29,88.36,87.72,87.82,39382.0,87.6162,87.6856,87.0505,87.1497,39382.0
2025-03-25 12:00:00,87.8,87.86,87.5,87.59,65702.0,87.1299,87.1894,86.8322,86.9215,65702.0
2025-03-25 12:30:00,87.59,88.0,87.54,87.79,38526.0,86.9215,87.3284,86.8719,87.12,38526.0
2025-03-25 13:00:00,87.82,88.22,87.77,87.82,27039.0,87.1497,87.5467,87.1001,87.1497,27039.0
2025-03-25 13:30:00,87.91,88.32,87.91,88.19,78605.0,87.2391,87.6459,87.2391,87.5169,78605.0
2025-03-25 14:00:00,88.24,88.31,87.91,88.12,70023.0,87.5665,87.636,87.2391,87.4475,70023.0
2025-03-25 14:30:00,88.16,88.29,87.74,87.95,123435.0,87.4872,87.6162,87.0704,87.2788,123435.0
2025-03-25 15:00:00,87.95,88.14,87.57,87.58,54924.0,87.2788,87.4673,86.9017,86.9116,54924.0
2025-03-25 15:30:00,87.58,87.9,86.99,87.85,189511.0,86.9116,87.2291,86.3261,87.1795,189511.0
2025-03-26 09:30:00,87.85,88.6,87.84,87.86,57560.0,87.1795,87.9238,87.1696,87.1894,57560.0
2025-03-26 10:00:00,87.86,88.43,87.8,87.96,57871.0,87.1894,87.7551,87.1299,87.2887,57871.0
2025-03-26 10:30:00,87.96,88.26,87.86,88.06,20702.0,87.2887,87.5864,87.1894,87.3879,20702.0
2025-03-26 11:00:00,88.06,88.07,87.31,87.31,53603.0,87.3879,87.3978,86.6436,86.6436,53603.0
2025-03-26 11:30:00,87.31,87.46,86.78,86.98,36278.0,86.6436,86.7925,86.1177,86.3162,36278.0
2025-03-26 12:00:00,86.97,87.3,86.9,87.3,21784.0,86.3062,86.6337,86.2368,86.6337,21784.0
2025-03-26 12:30:00,87.3,87.35,86.86,86.9,23960.0,86.6337,86.6833,86.1971,86.2368,23960.0
2025-03-26 13:00:00,86.92,87.0,86.63,86.73,22073.0,86.2566,86.336,85.9688,86.0681,22073.0
2025-03-26 13:30:00,86.73,86.76,86.28,86.42,79580.0,86.0681,86.0978,85.6215,85.7604,79580.0
2025-03-26 14:00:00,86.44,86.99,86.32,86.81,32312.0,85.7803,86.3261,85.6612,86.1475,32312.0
2025-03-26 14:30:00,86.81,86.86,86.37,86.54,31989.0,86.1475,86.1971,85.7108,85.8795,31989.0
2025-03-26 15:00:00,86.53,86.97,86.4,86.81,49162.0,85.8696,86.3062,85.7406,86.1475,49162.0
2025-03-26 15:30:00,86.81,87.07,86.69,86.95,127675.0,86.1475,86.4055,86.0284,86.2864,127675.0
2025-03-27 09:30:00,87.02,87.02,85.87,86.51,57404.0,86.3559,86.3559,85.2146,85.8497,57404.0
2025-03-27 10:00:00,86.52,87.22,86.49,86.78,100500.0,85.8597,86.5543,85.8299,86.1177,100500.0
2025-03-27 10:30:00,86.78,87.01,86.68,86.92,21992.0,86.1177,86.3459,86.0184,86.2566,21992.0
2025-03-27 11:00:00,86.95,87.01,86.35,86.39,31364.0,86.2864,86.3459,85.691,85.7307,31364.0
2025-03-27 11:30:00,86.39,86.39,85.4,85.52,29579.0,85.7307,85.7307,84.7482,84.8673,29579.0
2025-03-27 12:00:00,85.47,85.77,85.35,85.67,57100.0,84.8177,85.1154,84.6986,85.0162,57100.0
2025-03-27 12:30:00,85.67,85.83,85.43,85.43,44904.0,85.0162,85.1749,84.778,84.778,44904.0
2025-03-27 13:00:00,85.44,85.8,85.43,85.61,33351.0,84.7879,85.1452,84.778,84.9566,33351.0
2025-03-27 13:30:00,85.61,85.68,85.32,85.46,23960.0,84.9566,85.0261,84.6688,84.8078,23960.0
2025-03-27 14:00:00,85.5,85.82,85.49,85.66,22578.0,84.8475,85.165,84.8375,85.0062,22578.0
2025-03-27 14:30:00,85.62,85.72,85.42,85.42,22527.0,84.9665,85.0658,84.7681,84.7681,22527.0
2025-03-27 15:00:00,85.45,86.07,85.45,86.01,42044.0,84.7978,85.4131,84.7978,85.3536,42044.0
2025-03-27 15:30:00,86.0,86.0,85.41,85.48,157640.0,85.3436,85.3436,84.7581,84.8276,157640.0
2025-03-28 09:30:00,86.04,86.66,85.67,85.87,48639.0,85.3833,85.9986,85.0162,85.2146,48639.0
2025-03-28 10:00:00,85.72,86.21,85.16,85.22,37983.0,85.0658,85.552,84.5101,84.5696,37983.0
2025-03-28 10:30:00,85.2,85.4,84.82,85.28,42881.0,84.5497,84.7482,84.1726,84.6291,42881.0
2025-03-28 11:00:00,85.27,85.44,85.17,85.36,36853.0,84.6192,84.7879,84.52,84.7085,36853.0
2025-03-28 11:30:00,85.34,85.65,85.33,85.5,28781.0,84.6887,84.9963,84.6788,84.8475,28781.0
2025-03-28 12:00:00,85.57,85.66,85.21,85.23,20383.0,84.9169,85.0062,84.5597,84.5795,20383.0
2025-03-28 12:30:00,85.19,85.6,85.17,85.49,32752.0,84.5398,84.9467,84.52,84.8375,32752.0
2025-03-28 13:00:00,85.48,85.55,84.89,84.96,61594.0,84.8276,84.8971,84.2421,84.3116,61594.0
2025-03-28 13:30:00,84.97,85.1,84.81,85.07,43621.0,84.3215,84.4505,84.1627,84.4207,43621.0
2025-03-28 14:00:00,85.0,85.16,84.6,84.75,39945.0,84.3513,84.5101,83.9543,84.1032,39945.0
2025-03-28 14:30:00,84.74,85.0,84.63,84.94,52149.0,84.0933,84.3513,83.9841,84.2917,52149.0
2025-03-28 15:00:00,84.98,85.17,84.9,85.08,69881.0,84.3314,84.52,84.252,84.4307,69881.0
2025-03-28 15:30:00,85.06,85.34,84.92,85.06,207214.0,84.4108,84.6887,84.2719,84.4108,207214.0
2025-03-31 09:30:00,84.78,85.0,84.16,84.88,57841.0,84.133,84.3513,83.5177,84.2322,57841.0
2025-03-31 10:00:00,84.88,85.32,84.78,85.29,34601.0,84.2322,84.6688,84.133,84.6391,34601.0
2025-03-31 10:30:00,85.31,85.57,85.12,85.48,39078.0,84.6589,84.9169,84.4704,84.8276,39078.0
2025-03-31 11:00:00,85.53,85.8,85.31,85.7,52716.0,84.8772,85.1452,84.6589,85.0459,52716.0
2025-03-31 11:30:00,85.66,85.76,85.47,85.61,32034.0,85.0062,85.1055,84.8177,84.9566,32034.0
2025-03-31 12:00:00,85.57,85.72,85.05,85.72,40105.0,84.9169,85.0658,84.4009,85.0658,40105.0
2025-03-31 12:30:00,85.71,85.9,85.66,85.7,48981.0,85.0559,85.2444,85.0062,85.0459,48981.0
2025-03-31 13:00:00,85.7,86.0,85.45,85.56,48806.0,85.0459,85.3436,84.7978,84.907,48806.0
2025-03-31 13:30:00,85.56,85.67,85.34,85.48,55246.0,84.907,85.0162,84.6887,84.8276,55246.0
2025-03-31 14:00:00,85.48,86.27,85.48,86.05,73558.0,84.8276,85.6116,84.8276,85.3933,73558.0
2025-03-31 14:30:00,86.05,86.44,85.99,86.1,70009.0,85.3933,85.7803,85.3337,85.4429,70009.0
2025-03-31 15:00:00,86.1,86.89,86.1,86.59,121030.0,85.4429,86.2268,85.4429,85.9291,121030.0
2025-03-31 15:30:00,86.57,86.92,85.8,86.04,421260.0,85.9093,86.2566,85.1452,85.3833,421260.0
2025-04-01 09:30:00,88.3,88.3,85.12,86.03,124806.0,87.6261,87.6261,84.4704,85.3734,124806.0
2025-04-01 10:00:00,85.87,85.98,84.38,84.67,49213.0,85.2146,85.3238,83.736,84.0238,49213.0
2025-04-01 10:30:00,84.72,85.88,84.67,85.86,71562.0,84.0734,85.2246,84.0238,85.2047,71562.0
2025-04-01 11:00:00,85.81,86.68,85.8,86.24,45148.0,85.1551,86.0184,85.1452,85.5818,45148.0
2025-04-01 11:30:00,86.24,86.45,86.09,86.39,29166.0,85.5818,85.7902,85.433,85.7307,29166.0
2025-04-01 12:00:00,86.43,86.86,86.09,86.15,52938.0,85.7704,86.1971,85.433,85.4925,52938.0
2025-04-01 12:30:00,86.09,86.38,85.75,86.23,59579.0,85.433,85.7207,85.0955,85.5719,59579.0
2025-04-01 13:00:00,86.23,86.5,86.1,86.16,45696.0,85.5719,85.8398,85.4429,85.5024,45696.0
2025-04-01 13:30:00,86.21,86.42,85.83,85.83,49668.0,85.552,85.7604,85.1749,85.1749,49668.0
2025-04-01 14:00:00,85.83,85.83,84.17,85.35,159179.0,85.1749,85.1749,83.5276,84.6986,159179.0
2025-04-01 14:30:00,85.38,86.04,85.38,85.95,59790.0,84.7284,85.3833,84.7284,85.294,59790.0
2025-04-01 15:00:00,85.92,86.64,85.84,86.28,143688.0,85.2642,85.9788,85.1849,85.6215,143688.0
2025-04-01 15:30:00,86.33,87.1,86.33,86.88,329449.0,85.6711,86.4352,85.6711,86.2169,329449.0
2025-04-02 09:30:00,86.05,86.59,85.53,86.33,50990.0,85.3933,85.9291,84.8772,85.6711,50990.0
2025-04-02 10:00:00,86.55,87.05,86.53,86.88,41840.0,85.8894,86.3856,85.8696,86.2169,41840.0
2025-04-02 10:30:00,86.95,87.76,86.79,87.67,34989.0,86.2864,87.0902,86.1276,87.0009,34989.0
2025-04-02 11:00:00,87.68,87.78,87.42,87.78,26345.0,87.0108,87.1101,86.7528,87.1101,26345.0
2025-04-02 11:30:00,87.7,87.84,87.25,87.39,23608.0,87.0307,87.1696,86.5841,86.723,23608.0
2025-04-02 12:00:00,87.34,87.55,87.3,87.52,34268.0,86.6734,86.8818,86.6337,86.852,34268.0
2025-04-02 12:30:00,87.51,87.86,87.41,87.79,23672.0,86.8421,87.1894,86.7429,87.12,23672.0
2025-04-02 13:00:00,87.81,88.13,87.75,88.05,27980.0,87.1398,87.4574,87.0803,87.378,27980.0
2025-04-02 13:30:00,88.03,88.21,87.77,87.93,39970.0,87.3581,87.5368,87.1001,87.2589,39970.0
2025-04-02 14:00:00,88.0,88.0,87.52,87.53,31454.0,87.3284,87.3284,86.852,86.862,31454.0
2025-04-02 14:30:00,87.48,88.12,87.48,87.62,42385.0,86.8123,87.4475,86.8123,86.9513,42385.0
2025-04-02 15:00:00,87.71,88.01,87.71,87.82,42565.0,87.0406,87.3383,87.0406,87.1497,42565.0
2025-04-02 15:30:00,87.79,88.45,87.74,88.05,184908.0,87.12,87.7749,87.0704,87.378,184908.0
2025-04-03 09:30:00,84.66,85.65,83.79,84.17,124355.0,84.0139,84.9963,83.1505,83.5276,124355.0
2025-04-03 10:00:00,83.99,83.99,82.77,82.94,132029.0,83.349,83.349,82.1383,82.307,132029.0
2025-04-03 10:30:00,82.9,83.28,82.74,83.01,143229.0,82.2673,82.6444,82.1085,82.3765,143229.0
2025-04-03 11:00:00,82.9,83.65,82.83,83.31,142181.0,82.2673,83.0116,82.1978,82.6742,142181.0
2025-04-03 11:30:00,83.31,83.93,83.18,83.79,43881.0,82.6742,83.2894,82.5452,83.1505,43881.0
2025-04-03 12:00:00,83.73,84.09,83.62,83.94,48508.0,83.091,83.4482,82.9818,83.2994,48508.0
2025-04-03 12:30:00,83.94,83.94,83.13,83.27,38841.0,83.2994,83.2994,82.4955,82.6345,38841.0
2025-04-03 13:00:00,83.27,83.38,82.86,83.0,33555.0,82.6345,82.7436,82.2276,82.3665,33555.0
2025-04-03 13:30:00,82.95,83.24,82.78,82.83,28606.0,82.3169,82.6047,82.1482,82.1978,28606.0
2025-04-03 14:00:00,82.86,83.08,82.81,82.89,50269.0,82.2276,82.4459,82.178,82.2574,50269.0
2025-04-03 14:30:00,82.89,83.33,82.58,83.28,61608.0,82.2574,82.694,81.9497,82.6444,61608.0
2025-04-03 15:00:00,83.26,83.34,82.87,83.2,82517.0,82.6246,82.7039,82.2375,82.565,82517.0
2025-04-03 15:30:00,83.13,83.2,82.56,83.04,181732.0,82.4955,82.565,81.9299,82.4062,181732.0
2025-04-04 09:30:00,81.24,81.59,79.32,81.16,145606.0,80.62,80.9673,78.7146,80.5406,145606.0
2025-04-04 10:00:00,80.96,81.24,79.51,79.52,133719.0,80.3421,80.62,78.9032,78.9131,133719.0
2025-04-04 10:30:00,79.51,79.8,78.32,79.51,191933.0,78.9032,79.191,77.7223,78.9032,191933.0
2025-04-04 11:00:00,79.51,81.08,79.41,79.75,68855.0,78.9032,80.4612,78.8039,79.1413,68855.0
2025-04-04 11:30:00,79.78,79.96,79.24,79.51,97552.0,79.1711,79.3497,78.6352,78.9032,97552.0
2025-04-04 12:00:00,79.53,79.73,78.73,78.73,60873.0,78.923,79.1215,78.1291,78.1291,60873.0
2025-04-04 12:30:00,78.84,79.03,78.27,78.4,75550.0,78.2383,78.4268,77.6726,77.8016,75550.0
2025-04-04 13:00:00,78.35,78.61,77.57,78.48,88378.0,77.752,78.01,76.978,77.881,88378.0
2025-04-04 13:30:00,78.47,79.5,78.29,79.28,66056.0,77.8711,78.8932,77.6925,78.6749,66056.0
2025-04-04 14:00:00,79.44,79.53,78.23,78.27,82419.0,78.8337,78.923,77.6329,77.6726,82419.0
2025-04-04 14:30:00,78.16,78.28,77.65,77.92,65130.0,77.5635,77.6826,77.0574,77.3253,65130.0
2025-04-04 15:00:00,77.96,78.68,77.73,78.48,102575.0,77.365,78.0795,77.1368,77.881,102575.0
2025-04-04 15:30:00,78.41,78.8,77.14,77.21,327089.0,77.8116,78.1986,76.5513,76.6207,327089.0
2025-04-07 09:30:00,75.12,75.21,72.33,74.93,202571.0,74.5467,74.636,71.778,74.3581,202571.0
2025-04-07 10:00:00,74.85,79.39,74.18,76.32,213772.0,74.2787,78.7841,73.6139,75.7375,213772.0
2025-04-07 10:30:00,76.16,77.98,75.05,77.48,110147.0,75.5787,77.3848,74.4772,76.8887,110147.0
2025-04-07 11:00:00,77.48,78.47,75.09,75.27,97325.0,76.8887,77.8711,74.5169,74.6955,97325.0
2025-04-07 11:30:00,75.28,77.15,75.13,76.24,77601.0,74.7055,76.5612,74.5566,75.6581,77601.0
2025-04-07 12:00:00,76.14,76.63,75.51,76.26,69042.0,75.5589,76.0452,74.9337,75.678,69042.0
2025-04-07 12:30:00,76.2,76.59,74.85,75.21,53821.0,75.6184,76.0055,74.2787,74.636,53821.0
2025-04-07 13:00:00,75.21,76.57,74.97,76.56,68621.0,74.636,75.9856,74.3978,75.9757,68621.0
2025-04-07 13:30:00,76.56,77.72,76.19,77.51,84353.0,75.9757,77.1268,75.6085,76.9184,84353.0
2025-04-07 14:00:00,77.48,77.74,76.62,76.63,71385.0,76.8887,77.1467,76.0352,76.0452,71385.0
2025-04-07 14:30:00,76.79,77.48,76.5,76.84,216208.0,76.2039,76.8887,75.9161,76.2535,216208.0
2025-04-07 15:00:00,76.85,77.61,76.4,76.81,215392.0,76.2635,77.0177,75.8169,76.2238,215392.0
2025-04-07 15:30:00,76.86,77.7,76.57,77.46,391701.0,76.2734,77.107,75.9856,76.8688,391701.0
2025-04-08 09:30:00,79.5,81.81,79.5,81.69,241760.0,78.8932,81.1856,78.8932,81.0665,241760.0
2025-04-08 10:00:00,81.76,82.1,81.28,82.0,152839.0,81.136,81.4734,80.6597,81.3742,152839.0
2025-04-08 10:30:00,81.98,82.17,80.51,80.52,233457.0,81.3543,81.5429,79.8955,79.9055,233457.0
2025-04-08 11:00:00,80.17,81.08,80.14,80.29,175164.0,79.5581,80.4612,79.5284,79.6772,175164.0
2025-04-08 11:30:00,80.29,81.29,80.29,80.87,51874.0,79.6772,80.6696,79.6772,80.2528,51874.0
2025-04-08 12:00:00,80.91,81.08,79.66,80.23,152381.0,80.2925,80.4612,79.052,79.6177,152381.0
2025-04-08 12:30:00,80.34,80.56,79.15,79.15,116042.0,79.7268,79.9452,78.5459,78.5459,116042.0
2025-04-08 13:00:00,79.25,79.57,78.47,78.48,133901.0,78.6452,78.9627,77.8711,77.881,133901.0
2025-04-08 13:30:00,78.47,79.64,78.36,79.09,53491.0,77.8711,79.0322,77.7619,78.4864,53491.0
2025-04-08 14:00:00,79.07,79.17,78.15,78.21,56985.0,78.4665,78.5658,77.5536,77.6131,56985.0
2025-04-08 14:30:00,78.18,79.17,77.88,78.17,135075.0,77.5833,78.5658,77.2856,77.5734,135075.0
2025-04-08 15:00:00,78.05,78.12,77.06,77.81,158245.0,77.4543,77.5238,76.4719,77.2161,158245.0
2025-04-08 15:30:00,77.8,77.8,76.02,76.94,460351.0,77.2062,77.2062,75.4398,76.3528,460351.0
2025-04-09 09:30:00,75.84,77.25,74.69,76.41,118065.0,75.2612,76.6604,74.12,75.8268,118065.0
2025-04-09 10:00:00,76.4,77.35,76.3,76.99,153949.0,75.8169,76.7597,75.7177,76.4024,153949.0
2025-04-09 10:30:00,76.95,77.37,76.08,76.17,171478.0,76.3627,76.7795,75.4993,75.5887,171478.0
2025-04-09 11:00:00,76.19,77.23,76.0,76.98,227016.0,75.6085,76.6406,75.42,76.3925,227016.0
2025-04-09 11:30:00,77.01,77.27,76.28,77.17,160936.0,76.4223,76.6803,75.6978,76.581,160936.0
2025-04-09 12:00:00,77.19,78.24,77.14,77.61,70724.0,76.6009,77.6429,76.5513,77.0177,70724.0
2025-04-09 12:30:00,77.62,78.19,77.55,77.9,93037.0,77.0276,77.5932,76.9581,77.3055,93037.0
2025-04-09 13:00:00,77.93,83.65,77.44,82.23,184923.0,77.3352,83.0116,76.849,81.6024,184923.0
2025-04-09 13:30:00,82.33,84.1,81.56,83.2,79929.0,81.7016,83.4581,80.9375,82.565,79929.0
2025-04-09 14:00:00,83.2,84.56,82.94,84.49,143736.0,82.565,83.9146,82.307,83.8452,143736.0
2025-04-09 14:30:00,84.5,84.76,82.43,82.67,170761.0,83.8551,84.1131,81.8009,82.0391,170761.0
2025-04-09 15:00:00,82.67,84.84,82.6,84.55,164437.0,82.0391,84.1925,81.9696,83.9047,164437.0
2025-04-09 15:30:00,84.55,85.27,83.97,84.5,407476.0,83.9047,84.6192,83.3291,83.8551,407476.0
2025-04-10 09:30:00,82.59,83.0,81.53,82.42,69745.0,81.9597,82.3665,80.9078,81.791,69745.0
2025-04-10 10:00:00,82.48,82.63,81.59,82.27,64716.0,81.8505,81.9994,80.9673,81.6421,64716.0
2025-04-10 10:30:00,82.15,82.78,81.3,81.42,51717.0,81.523,82.1482,80.6795,80.7986,51717.0
2025-04-10 11:00:00,81.32,82.15,80.81,80.81,37368.0,80.6994,81.523,80.1932,80.1932,37368.0
2025-04-10 11:30:00,80.77,81.0,79.56,80.08,80717.0,80.1536,80.3818,78.9528,79.4688,80717.0
2025-04-10 12:00:00,80.22,80.41,78.89,79.44,46978.0,79.6078,79.7963,78.2879,78.8337,46978.0
2025-04-10 12:30:00,79.56,80.91,79.31,80.79,63969.0,78.9528,80.2925,78.7047,80.1734,63969.0
2025-04-10 13:00:00,80.82,81.52,79.98,81.16,97754.0,80.2032,80.8978,79.3696,80.5406,97754.0
2025-04-10 13:30:00,81.04,82.4,80.91,81.73,48475.0,80.4215,81.7711,80.2925,81.1062,48475.0
2025-04-10 14:00:00,81.7,82.37,80.5,82.22,52928.0,81.0765,81.7413,79.8856,81.5925,52928.0
2025-04-10 14:30:00,82.36,82.63,81.5,81.5,58919.0,81.7314,81.9994,80.878,80.878,58919.0
2025-04-10 15:00:00,81.44,82.34,81.05,81.06,93753.0,80.8184,81.7116,80.4314,80.4413,93753.0
2025-04-10 15:30:00,81.06,81.72,80.07,81.6,402427.0,80.4413,81.0963,79.4589,80.9772,402427.0
2025-04-11 09:30:00,80.93,81.77,79.47,81.31,68911.0,80.3123,81.1459,78.8635,80.6894,68911.0
2025-04-11 10:00:00,81.2,81.64,80.51,80.79,55722.0,80.5803,81.0169,79.8955,80.1734,55722.0
2025-04-11 10:30:00,80.82,81.98,80.71,81.09,68078.0,80.2032,81.3543,80.094,80.4711,68078.0
2025-04-11 11:00:00,81.22,81.62,80.4,80.91,68162.0,80.6001,80.9971,79.7864,80.2925,68162.0
2025-04-11 11:30:00,80.91,81.16,80.36,81.07,36200.0,80.2925,80.5406,79.7467,80.4513,36200.0
2025-04-11 12:00:00,81.24,81.53,80.89,81.31,25448.0,80.62,80.9078,80.2726,80.6894,25448.0
2025-04-11 12:30:00,81.24,82.63,81.22,82.35,61128.0,80.62,81.9994,80.6001,81.7215,61128.0
2025-04-11 13:00:00,82.37,82.78,82.07,82.12,45140.0,81.7413,82.1482,81.4436,81.4933,45140.0
2025-04-11 13:30:00,82.19,83.5,82.02,83.33,47730.0,81.5627,82.8627,81.394,82.694,47730.0
2025-04-11 14:00:00,83.34,83.54,83.0,83.25,66392.0,82.7039,82.9024,82.3665,82.6146,66392.0
2025-04-11 14:30:00,83.22,83.43,82.93,83.09,54182.0,82.5849,82.7933,82.2971,82.4558,54182.0
2025-04-11 15:00:00,83.06,83.59,82.93,83.43,65356.0,82.4261,82.952,82.2971,82.7933,65356.0
2025-04-11 15:30:00,83.4,83.61,83.05,83.41,214850.0,82.7635,82.9719,82.4162,82.7734,214850.0
2025-04-14 09:30:00,84.75,84.92,83.86,84.5,64084.0,84.1032,84.2719,83.22,83.8551,64084.0
2025-04-14 10:00:00,84.5,84.96,84.09,84.8,37275.0,83.8551,84.3116,83.4482,84.1528,37275.0
2025-04-14 10:30:00,84.89,85.41,84.81,85.23,36015.0,84.2421,84.7581,84.1627,84.5795,36015.0
2025-04-14 11:00:00,85.19,85.36,84.74,84.78,27641.0,84.5398,84.7085,84.0933,84.133,27641.0
2025-04-14 11:30:00,84.72,85.09,84.16,84.32,22281.0,84.0734,84.4406,83.5177,83.6765,22281.0
2025-04-14 12:00:00,84.31,84.67,83.91,84.43,18485.0,83.6665,84.0238,83.2696,83.7856,18485.0
2025-04-14 12:30:00,84.48,84.78,84.28,84.29,23907.0,83.8352,84.133,83.6368,83.6467,23907.0
2025-04-14 13:00:00,84.44,85.01,84.04,84.45,32591.0,83.7955,84.3612,83.3986,83.8055,32591.0
2025-04-14 13:30:00,84.53,84.94,84.42,84.77,27858.0,83.8849,84.2917,83.7757,84.123,27858.0
2025-04-14 14:00:00,84.79,84.88,84.36,84.65,28247.0,84.1429,84.2322,83.7162,84.0039,28247.0
2025-04-14 14:30:00,84.64,84.81,84.52,84.61,62094.0,83.994,84.1627,83.8749,83.9642,62094.0
2025-04-14 15:00:00,84.61,84.85,84.29,84.41,57811.0,83.9642,84.2024,83.6467,83.7658,57811.0
2025-04-14 15:30:00,84.37,84.67,84.09,84.39,221931.0,83.7261,84.0238,83.4482,83.7459,221931.0
2025-04-15 09:30:00,84.15,85.29,84.0,85.13,61838.0,83.5078,84.6391,83.3589,84.4803,61838.0
2025-04-15 10:00:00,84.85,84.94,83.73,84.04,58054.0,84.2024,84.2917,83.091,83.3986,58054.0
2025-04-15 10:30:00,84.03,84.34,83.79,84.09,38603.0,83.3887,83.6963,83.1505,83.4482,38603.0
2025-04-15 11:00:00,84.09,84.41,83.95,84.07,17360.0,83.4482,83.7658,83.3093,83.4284,17360.0
2025-04-15 11:30:00,84.15,84.38,83.96,84.06,32598.0,83.5078,83.736,83.3192,83.4184,32598.0
2025-04-15 12:00:00,84.17,84.27,83.76,84.06,31017.0,83.5276,83.6268,83.1207,83.4184,31017.0
2025-04-15 12:30:00,84.06,84.14,83.66,83.79,17874.0,83.4184,83.4978,83.0215,83.1505,17874.0
2025-04-15 13:00:00,83.79,83.88,83.43,83.48,23057.0,83.1505,83.2398,82.7933,82.8429,23057.0
2025-04-15 13:30:00,83.46,83.59,83.06,83.25,64323.0,82.823,82.952,82.4261,82.6146,64323.0
2025-04-15 14:00:00,83.27,83.28,82.88,83.07,43787.0,82.6345,82.6444,82.2475,82.436,43787.0
2025-04-15 14:30:00,83.0,83.34,83.0,83.26,76269.0,82.3665,82.7039,82.3665,82.6246,76269.0
2025-04-15 15:00:00,83.26,83.6,83.16,83.48,42367.0,82.6246,82.962,82.5253,82.8429,42367.0
2025-04-15 15:30:00,83.49,83.51,83.15,83.29,152327.0,82.8528,82.8726,82.5154,82.6543,152327.0
2025-04-16 09:30:00,82.85,83.45,82.28,83.29,26957.0,82.2177,82.8131,81.652,82.6543,26957.0
2025-04-16 10:00:00,83.32,83.53,82.63,82.86,19219.0,82.6841,82.8925,81.9994,82.2276,19219.0
2025-04-16 10:30:00,82.86,83.1,82.65,82.92,19493.0,82.2276,82.4658,82.0192,82.2871,19493.0
2025-04-16 11:00:00,82.92,84.06,82.87,84.06,26431.0,82.2871,83.4184,82.2375,83.4184,26431.0
2025-04-16 11:30:00,84.14,84.23,83.59,83.76,46714.0,83.4978,83.5871,82.952,83.1207,46714.0
2025-04-16 12:00:00,83.76,83.8,83.14,83.18,43380.0,83.1207,83.1604,82.5055,82.5452,43380.0
2025-04-16 12:30:00,83.28,83.36,83.04,83.12,24630.0,82.6444,82.7238,82.4062,82.4856,24630.0
2025-04-16 13:00:00,83.15,83.67,83.1,83.51,57166.0,82.5154,83.0314,82.4658,82.8726,57166.0
2025-04-16 13:30:00,83.35,83.42,82.23,82.26,23914.0,82.7139,82.7833,81.6024,81.6322,23914.0
2025-04-16 14:00:00,82.34,82.94,82.2,82.75,31133.0,81.7116,82.307,81.5726,82.1184,31133.0
2025-04-16 14:30:00,82.84,82.91,82.51,82.57,26761.0,82.2078,82.2772,81.8803,81.9398,26761.0
2025-04-16 15:00:00,82.59,82.66,81.83,81.84,49343.0,81.9597,82.0291,81.2055,81.2154,49343.0
2025-04-16 15:30:00,81.9,82.68,81.87,82.64,125829.0,81.2749,82.049,81.2452,82.0093,125829.0
2025-04-17 09:30:00,83.58,84.95,83.58,84.88,79657.0,82.9421,84.3017,82.9421,84.2322,79657.0
2025-04-17 10:00:00,84.84,85.15,83.88,83.88,61252.0,84.1925,84.5001,83.2398,83.2398,61252.0
2025-04-17 10:30:00,83.97,84.22,83.81,83.81,17485.0,83.3291,83.5772,83.1704,83.1704,17485.0
2025-04-17 11:00:00,83.8,84.6,83.8,84.22,13769.0,83.1604,83.9543,83.1604,83.5772,13769.0
2025-04-17 11:30:00,84.22,84.77,84.21,84.58,18362.0,83.5772,84.123,83.5673,83.9345,18362.0
2025-04-17 12:00:00,84.63,85.17,84.35,85.17,44788.0,83.9841,84.52,83.7062,84.52,44788.0
2025-04-17 12:30:00,85.1,85.32,84.86,85.08,22157.0,84.4505,84.6688,84.2123,84.4307,22157.0
2025-04-17 13:00:00,85.12,85.13,84.36,84.55,21356.0,84.4704,84.4803,83.7162,83.9047,21356.0
2025-04-17 13:30:00,84.33,84.77,84.25,84.67,25829.0,83.6864,84.123,83.607,84.0238,25829.0
2025-04-17 14:00:00,84.67,85.21,84.6,84.98,48478.0,84.0238,84.5597,83.9543,84.3314,48478.0
2025-04-17 14:30:00,84.98,85.31,84.5,84.5,50677.0,84.3314,84.6589,83.8551,83.8551,50677.0
2025-04-17 15:00:00,84.56,84.86,84.14,84.35,80159.0,83.9146,84.2123,83.4978,83.7062,80159.0
2025-04-17 15:30:00,84.45,84.74,84.08,84.22,173929.0,83.8055,84.0933,83.4383,83.5772,173929.0
2025-04-21 09:30:00,83.59,83.59,83.0,83.05,22129.0,82.952,82.952,82.3665,82.4162,22129.0
2025-04-21 10:00:00,83.03,83.13,82.49,82.67,22406.0,82.3963,82.4955,81.8604,82.0391,22406.0
2025-04-21 10:30:00,82.6,82.87,81.84,81.95,12621.0,81.9696,82.2375,81.2154,81.3245,12621.0
2025-04-21 11:00:00,81.87,82.0,81.62,81.68,26822.0,81.2452,81.3742,80.9971,81.0566,26822.0
2025-04-21 11:30:00,81.67,81.72,81.15,81.19,17523.0,81.0467,81.0963,80.5307,80.5703,17523.0
2025-04-21 12:00:00,81.24,81.64,81.13,81.59,68516.0,80.62,81.0169,80.5108,80.9673,68516.0
2025-04-21 12:30:00,81.58,81.78,81.31,81.31,38811.0,80.9574,81.1558,80.6894,80.6894,38811.0
2025-04-21 13:00:00,81.31,81.38,80.78,80.8,31097.0,80.6894,80.7589,80.1635,80.1833,31097.0
2025-04-21 13:30:00,80.83,80.96,80.51,80.67,30259.0,80.2131,80.3421,79.8955,80.0543,30259.0
2025-04-21 14:00:00,80.54,80.82,80.47,80.82,26809.0,79.9253,80.2032,79.8558,80.2032,26809.0
2025-04-21 14:30:00,80.8,80.95,80.62,80.64,42598.0,80.1833,80.3322,80.0047,80.0245,42598.0
2025-04-21 15:00:00,80.61,81.12,80.61,81.09,40350.0,79.9948,80.5009,79.9948,80.4711,40350.0
2025-04-21 15:30:00,81.14,81.9,80.88,81.62,180011.0,80.5207,81.2749,80.2627,80.9971,180011.0
2025-04-22 09:30:00,83.06,84.0,82.1,83.2,65599.0,82.4261,83.3589,81.4734,82.565,65599.0
2025-04-22 10:00:00,83.21,83.32,82.42,82.65,26817.0,82.5749,82.6841,81.791,82.0192,26817.0
2025-04-22 10:30:00,82.62,83.16,82.62,83.01,20943.0,81.9894,82.5253,81.9894,82.3765,20943.0
2025-04-22 11:00:00,83.03,83.3,83.0,83.09,24992.0,82.3963,82.6642,82.3665,82.4558,24992.0
2025-04-22 11:30:00,83.08,83.23,82.7,83.15,28634.0,82.4459,82.5948,82.0688,82.5154,28634.0
2025-04-22 12:00:00,83.25,83.62,83.25,83.54,23162.0,82.6146,82.9818,82.6146,82.9024,23162.0
2025-04-22 12:30:00,83.47,83.58,83.13,83.21,20792.0,82.8329,82.9421,82.4955,82.5749,20792.0
2025-04-22 13:00:00,83.22,83.36,82.29,82.29,22284.0,82.5849,82.7238,81.662,81.662,22284.0
2025-04-22 13:30:00,82.4,82.68,82.25,82.5,21008.0,81.7711,82.049,81.6223,81.8704,21008.0
2025-04-22 14:00:00,82.46,83.34,82.46,83.3,20807.0,81.8307,82.7039,81.8307,82.6642,20807.0
2025-04-22 14:30:00,83.32,83.58,83.26,83.53,17250.0,82.6841,82.9421,82.6246,82.8925,17250.0
2025-04-22 15:00:00,83.48,83.57,83.07,83.15,32533.0,82.8429,82.9322,82.436,82.5154,32533.0
2025-04-22 15:30:00,83.16,83.58,82.97,82.98,123980.0,82.5253,82.9421,82.3368,82.3467,123980.0
2025-04-23 09:30:00,85.32,86.44,84.75,85.56,56899.0,84.6688,85.7803,84.1032,84.907,56899.0
2025-04-23 10:00:00,85.8,86.01,85.04,85.47,35348.0,85.1452,85.3536,84.391,84.8177,35348.0
2025-04-23 10:30:00,85.41,85.67,85.1,85.49,36495.0,84.7581,85.0162,84.4505,84.8375,36495.0
2025-04-23 11:00:00,85.56,85.83,84.83,84.98,22198.0,84.907,85.1749,84.1826,84.3314,22198.0
2025-04-23 11:30:00,84.89,85.09,84.49,84.6,24308.0,84.2421,84.4406,83.8452,83.9543,24308.0
2025-04-23 12:00:00,84.66,84.66,83.66,84.11,20687.0,84.0139,84.0139,83.0215,83.4681,20687.0
2025-04-23 12:30:00,84.09,84.49,84.07,84.49,8205.0,83.4482,83.8452,83.4284,83.8452,8205.0
2025-04-23 13:00:00,84.45,84.88,84.25,84.5,16301.0,83.8055,84.2322,83.607,83.8551,16301.0
2025-04-23 13:30:00,84.51,84.58,84.01,84.26,18361.0,83.865,83.9345,83.3688,83.6169,18361.0
2025-04-23 14:00:00,84.26,84.36,83.78,83.78,14966.0,83.6169,83.7162,83.1406,83.1406,14966.0
2025-04-23 14:30:00,83.87,84.01,83.62,83.76,19747.0,83.2299,83.3688,82.9818,83.1207,19747.0
2025-04-23 15:00:00,83.78,83.97,83.63,83.77,25744.0,83.1406,83.3291,82.9917,83.1307,25744.0
2025-04-23 15:30:00,83.81,84.4,83.65,84.21,138230.0,83.1704,83.7559,83.0116,83.5673,138230.0
2025-04-24 09:30:00,84.09,84.67,83.6,84.36,15816.0,83.4482,84.0238,82.962,83.7162,15816.0
2025-04-24 10:00:00,84.47,84.87,84.34,84.82,19469.0,83.8253,84.2223,83.6963,84.1726,19469.0
2025-04-24 10:30:00,84.75,85.12,84.75,84.94,8709.0,84.1032,84.4704,84.1032,84.2917,8709.0
2025-04-24 11:00:00,84.91,85.34,84.91,85.2,17941.0,84.262,84.6887,84.262,84.5497,17941.0
2025-04-24 11:30:00,85.22,85.77,85.08,85.59,57352.0,84.5696,85.1154,84.4307,84.9368,57352.0
2025-04-24 12:00:00,85.61,85.8,85.38,85.65,23377.0,84.9566,85.1452,84.7284,84.9963,23377.0
2025-04-24 12:30:00,85.67,85.86,85.61,85.69,10838.0,85.0162,85.2047,84.9566,85.036,10838.0
2025-04-24 13:00:00,85.67,85.83,85.54,85.67,12782.0,85.0162,85.1749,84.8871,85.0162,12782.0
2025-04-24 13:30:00,85.64,85.93,85.63,85.92,25346.0,84.9864,85.2742,84.9765,85.2642,25346.0
2025-04-24 14:00:00,85.92,86.12,85.87,85.94,44355.0,85.2642,85.4627,85.2146,85.2841,44355.0
2025-04-24 14:30:00,85.96,86.07,85.62,85.74,60980.0,85.3039,85.4131,84.9665,85.0856,60980.0
2025-04-24 15:00:00,85.71,85.71,85.27,85.42,28798.0,85.0559,85.0559,84.6192,84.7681,28798.0
2025-04-24 15:30:00,85.49,85.8,85.07,85.33,110275.0,84.8375,85.1452,84.4207,84.6788,110275.0
2025-04-25 09:30:00,86.5,86.69,85.72,86.41,47794.0,85.8398,86.0284,85.0658,85.7505,47794.0
2025-04-25 10:00:00,86.44,87.42,86.36,86.8,158638.0,85.7803,86.7528,85.7009,86.1375,158638.0
2025-04-25 10:30:00,86.7,87.24,86.49,87.06,45560.0,86.0383,86.5742,85.8299,86.3955,45560.0
2025-04-25 11:00:00,87.05,87.2,86.65,86.69,109717.0,86.3856,86.5345,85.9887,86.0284,109717.0
2025-04-25 11:30:00,86.69,87.2,86.68,87.19,54083.0,86.0284,86.5345,86.0184,86.5246,54083.0
2025-04-25 12:00:00,87.19,87.47,87.06,87.39,51256.0,86.5246,86.8024,86.3955,86.723,51256.0
2025-04-25 12:30:00,87.4,87.72,87.37,87.48,54340.0,86.733,87.0505,86.7032,86.8123,54340.0
2025-04-25 13:00:00,87.48,87.91,87.42,87.88,35178.0,86.8123,87.2391,86.7528,87.2093,35178.0
2025-04-25 13:30:00,87.92,88.13,87.29,87.35,37067.0,87.249,87.4574,86.6238,86.6833,37067.0
2025-04-25 14:00:00,87.34,88.0,87.34,87.86,49899.0,86.6734,87.3284,86.6734,87.1894,49899.0
2025-04-25 14:30:00,87.85,88.08,87.73,87.78,56186.0,87.1795,87.4078,87.0604,87.1101,56186.0
2025-04-25 15:00:00,87.78,87.91,87.55,87.61,83901.0,87.1101,87.2391,86.8818,86.9414,83901.0
2025-04-25 15:30:00,87.65,88.13,87.24,87.72,385474.0,86.981,87.4574,86.5742,87.0505,385474.0
2025-04-28 09:30:00,87.33,88.23,87.33,87.77,36173.0,86.6635,87.5566,86.6635,87.1001,36173.0
2025-04-28 10:00:00,87.71,88.68,87.66,88.24,40087.0,87.0406,88.0032,86.991,87.5665,40087.0
2025-04-28 10:30:00,88.25,88.7,88.1,88.43,65287.0,87.5765,88.023,87.4276,87.7551,65287.0
2025-04-28 11:00:00,88.43,88.52,87.68,87.85,31170.0,87.7551,87.8444,87.0108,87.1795,31170.0
2025-04-28 11:30:00,87.81,88.13,87.64,87.7,33073.0,87.1398,87.4574,86.9711,87.0307,33073.0
2025-04-28 12:00:00,87.7,87.77,87.22,87.37,33469.0,87.0307,87.1001,86.5543,86.7032,33469.0
2025-04-28 12:30:00,87.39,87.8,87.35,87.62,22495.0,86.723,87.1299,86.6833,86.9513,22495.0
2025-04-28 13:00:00,87.62,87.67,87.34,87.41,33877.0,86.9513,87.0009,86.6734,86.7429,33877.0
2025-04-28 13:30:00,87.41,87.79,87.32,87.79,32823.0,86.7429,87.12,86.6536,87.12,32823.0
2025-04-28 14:00:00,87.78,87.97,87.68,87.97,21426.0,87.1101,87.2986,87.0108,87.2986,21426.0
2025-04-28 14:30:00,87.92,88.25,87.88,88.13,31248.0,87.249,87.5765,87.2093,87.4574,31248.0
2025-04-28 15:00:00,88.13,88.38,88.12,88.36,39699.0,87.4574,87.7055,87.4475,87.6856,39699.0
2025-04-28 15:30:00,88.33,88.82,87.95,88.49,245032.0,87.6559,88.1421,87.2788,87.8146,245032.0
2025-04-29 09:30:00,87.73,88.78,87.73,88.48,25569.0,87.0604,88.1024,87.0604,87.8047,25569.0
2025-04-29 10:00:00,88.4,88.53,87.36,87.55,199723.0,87.7253,87.8543,86.6933,86.8818,199723.0
2025-04-29 10:30:00,87.54,88.44,87.51,88.44,17583.0,86.8719,87.765,86.8421,87.765,17583.0
2025-04-29 11:00:00,88.4,88.56,88.11,88.46,24460.0,87.7253,87.8841,87.4375,87.7849,24460.0
2025-04-29 11:30:00,88.4,88.59,88.1,88.34,24340.0,87.7253,87.9139,87.4276,87.6658,24340.0
2025-04-29 12:00:00,88.27,88.79,88.26,88.73,23120.0,87.5963,88.1123,87.5864,88.0528,23120.0
2025-04-29 12:30:00,88.73,88.86,88.21,88.3,28677.0,88.0528,88.1818,87.5368,87.6261,28677.0
2025-04-29 13:00:00,88.26,88.94,88.2,88.89,32333.0,87.5864,88.2612,87.5268,88.2116,32333.0
2025-04-29 13:30:00,88.9,89.04,88.65,89.0,19761.0,88.2215,88.3604,87.9734,88.3207,19761.0
2025-04-29 14:00:00,88.97,89.05,88.65,88.83,30060.0,88.291,88.3704,87.9734,88.152,30060.0
2025-04-29 14:30:00,88.83,88.86,88.56,88.74,25415.0,88.152,88.1818,87.8841,88.0627,25415.0
2025-04-29 15:00:00,88.76,88.77,88.44,88.55,39427.0,88.0826,88.0925,87.765,87.8742,39427.0
2025-04-29 15:30:00,88.55,88.87,88.26,88.27,224212.0,87.8742,88.1917,87.5864,87.5963,224212.0
2025-04-30 09:30:00,87.4,87.7,86.5,86.85,52660.0,86.733,87.0307,85.8398,86.1872,52660.0
2025-04-30 10:00:00,86.86,87.49,86.77,87.49,116118.0,86.1971,86.8223,86.1078,86.8223,116118.0
2025-04-30 10:30:00,87.44,87.63,86.94,87.33,39612.0,86.7726,86.9612,86.2765,86.6635,39612.0
2025-04-30 11:00:00,87.34,88.13,87.34,87.76,35223.0,86.6734,87.4574,86.6734,87.0902,35223.0
2025-04-30 11:30:00,87.81,88.4,87.81,88.38,50201.0,87.1398,87.7253,87.1398,87.7055,50201.0
2025-04-30 12:00:00,88.38,88.55,88.02,88.03,56176.0,87.7055,87.8742,87.3482,87.3581,56176.0
2025-04-30 12:30:00,88.0,88.41,87.85,88.14,56104.0,87.3284,87.7352,87.1795,87.4673,56104.0
2025-04-30 13:00:00,88.23,89.37,88.22,89.14,86840.0,87.5566,88.6879,87.5467,88.4597,86840.0
2025-04-30 13:30:00,89.15,89.25,88.9,89.1,73618.0,88.4696,88.5688,88.2215,88.42,73618.0
2025-04-30 14:00:00,89.13,89.42,88.89,89.04,106425.0,88.4498,88.7375,88.2116,88.3604,106425.0
2025-04-30 14:30:00,89.04,89.14,88.55,88.7,167308.0,88.3604,88.4597,87.8742,88.023,167308.0
2025-04-30 15:00:00,88.73,88.94,88.57,88.58,113274.0,88.0528,88.2612,87.894,87.9039,113274.0
2025-04-30 15:30:00,88.56,90.15,88.49,89.74,283916.0,87.8841,89.462,87.8146,89.0551,283916.0
2025-05-01 09:30:00,89.99,91.59,88.87,89.72,164154.0,89.3032,90.891,88.1917,89.0352,164154.0
2025-05-01 10:00:00,89.84,91.34,89.49,90.93,140777.0,89.1543,90.6429,88.807,90.236,140777.0
2025-05-01 10:30:00,90.93,91.39,90.31,91.39,99365.0,90.236,90.6925,89.6207,90.6925,99365.0
2025-05-01 11:00:00,91.4,91.72,90.95,91.36,48035.0,90.7024,91.02,90.2559,90.6627,48035.0
2025-05-01 11:30:00,91.36,91.65,90.53,90.86,80833.0,90.6627,90.9505,89.8391,90.1665,80833.0
2025-05-01 12:00:00,90.87,91.53,90.7,91.53,41562.0,90.1765,90.8314,90.0078,90.8314,41562.0
2025-05-01 12:30:00,91.54,92.24,91.54,92.04,79592.0,90.8414,91.536,90.8414,91.3375,79592.0
2025-05-01 13:00:00,92.05,92.59,91.95,92.08,87097.0,91.3475,91.8833,91.2482,91.3772,87097.0
2025-05-01 13:30:00,92.1,92.5,91.88,92.39,65313.0,91.3971,91.794,91.1788,91.6849,65313.0
2025-05-01 14:00:00,92.27,92.9,92.16,92.3,154133.0,91.5658,92.191,91.4566,91.5956,154133.0
2025-05-01 14:30:00,92.38,92.53,91.91,92.25,65272.0,91.6749,91.8238,91.2085,91.5459,65272.0
2025-05-01 15:00:00,92.36,92.79,92.04,92.77,66409.0,91.6551,92.0818,91.3375,92.062,66409.0
2025-05-01 15:30:00,92.72,93.16,91.7,91.79,364297.0,92.0124,92.449,91.0001,91.0894,364297.0
2025-05-02 09:30:00,93.24,95.98,93.24,95.98,134244.0,92.5284,95.2475,92.5284,95.2475,134244.0
2025-05-02 10:00:00,95.97,96.48,95.35,95.63,145046.0,95.2375,95.7437,94.6223,94.9001,145046.0
2025-05-02 10:30:00,95.63,96.27,95.51,96.2,82636.0,94.9001,95.5353,94.7811,95.4658,82636.0
2025-05-02 11:00:00,96.2,96.2,95.6,95.8,73164.0,95.4658,95.4658,94.8704,95.0688,73164.0
2025-05-02 11:30:00,95.8,96.64,95.8,96.35,69723.0,95.0688,95.9024,95.0688,95.6146,69723.0
2025-05-02 12:00:00,96.28,96.79,96.27,96.58,40503.0,95.5452,96.0513,95.5353,95.8429,40503.0
2025-05-02 12:30:00,96.64,96.91,96.55,96.58,49182.0,95.9024,96.1704,95.8131,95.8429,49182.0
2025-05-02 13:00:00,96.58,97.11,96.58,96.9,44404.0,95.8429,96.3688,95.8429,96.1604,44404.0
2025-05-02 13:30:00,96.87,96.92,96.42,96.63,67833.0,96.1307,96.1803,95.6841,95.8925,67833.0
2025-05-02 14:00:00,96.67,96.99,96.45,96.62,63984.0,95.9322,96.2498,95.7139,95.8826,63984.0
2025-05-02 14:30:00,96.67,96.82,96.4,96.55,57226.0,95.9322,96.0811,95.6643,95.8131,57226.0
2025-05-02 15:00:00,96.5,96.55,96.06,96.15,77541.0,95.7635,95.8131,95.3269,95.4162,77541.0
2025-05-02 15:30:00,96.15,96.27,95.53,95.63,318587.0,95.4162,95.5353,94.8009,94.9001,318587.0
2025-05-05 09:30:00,95.32,96.26,95.14,96.11,46056.0,94.5925,95.5253,94.4139,95.3765,46056.0
2025-05-05 10:00:00,96.16,97.0,96.16,96.74,89940.0,95.4261,96.2597,95.4261,96.0017,89940.0
2025-05-05 10:30:00,96.81,97.53,96.66,97.22,43255.0,96.0711,96.7856,95.9223,96.478,43255.0
2025-05-05 11:00:00,97.17,97.22,96.56,96.89,39783.0,96.4284,96.478,95.823,96.1505,39783.0
2025-05-05 11:30:00,96.88,97.25,96.7,97.16,80429.0,96.1406,96.5078,95.962,96.4185,80429.0
2025-05-05 12:00:00,97.16,97.49,97.15,97.44,33248.0,96.4185,96.7459,96.4085,96.6963,33248.0
2025-05-05 12:30:00,97.44,97.75,97.28,97.43,83010.0,96.6963,97.004,96.5375,96.6864,83010.0
2025-05-05 13:00:00,97.4,97.47,97.26,97.37,36244.0,96.6566,96.7261,96.5177,96.6269,36244.0
2025-05-05 13:30:00,97.39,97.69,97.39,97.64,20722.0,96.6467,96.9444,96.6467,96.8948,20722.0
2025-05-05 14:00:00,97.62,97.83,97.59,97.77,22489.0,96.875,97.0834,96.8452,97.0238,22489.0
2025-05-05 14:30:00,97.77,97.84,97.57,97.58,43538.0,97.0238,97.0933,96.8253,96.8353,43538.0
2025-05-05 15:00:00,97.56,97.72,97.29,97.41,49444.0,96.8154,96.9742,96.5475,96.6666,49444.0
2025-05-05 15:30:00,97.34,97.57,97.11,97.15,179200.0,96.5971,96.8253,96.3688,96.4085,179200.0
2025-05-06 09:30:00,95.89,96.92,95.5,95.92,87837.0,95.1582,96.1803,94.7711,95.1879,87837.0
2025-05-06 10:00:00,95.86,96.78,95.67,96.77,92202.0,95.1284,96.0414,94.9398,96.0314,92202.0
2025-05-06 10:30:00,96.79,97.1,96.73,96.87,34182.0,96.0513,96.3589,95.9917,96.1307,34182.0
2025-05-06 11:00:00,96.89,97.14,96.81,97.07,19040.0,96.1505,96.3986,96.0711,96.3292,19040.0
2025-05-06 11:30:00,97.05,97.07,96.73,96.8,41397.0,96.3093,96.3292,95.9917,96.0612,41397.0
2025-05-06 12:00:00,96.85,97.43,96.82,97.02,34837.0,96.1108,96.6864,96.0811,96.2795,34837.0
2025-05-06 12:30:00,97.06,97.23,96.62,96.68,41909.0,96.3192,96.4879,95.8826,95.9421,41909.0
2025-05-06 13:00:00,96.69,97.13,96.66,96.89,27506.0,95.9521,96.3887,95.9223,96.1505,27506.0
2025-05-06 13:30:00,96.94,96.97,96.56,96.71,25711.0,96.2001,96.2299,95.823,95.9719,25711.0
2025-05-06 14:00:00,96.71,97.25,96.71,97.16,30599.0,95.9719,96.5078,95.9719,96.4185,30599.0
2025-05-06 14:30:00,97.19,97.48,97.15,97.46,41549.0,96.4482,96.736,96.4085,96.7162,41549.0
2025-05-06 15:00:00,97.44,97.46,96.96,97.17,54361.0,96.6963,96.7162,96.22,96.4284,54361.0
2025-05-06 15:30:00,97.17,97.32,96.82,96.91,207757.0,96.4284,96.5772,96.0811,96.1704,207757.0
2025-05-07 09:30:00,96.81,97.48,96.23,97.44,55227.0,96.0711,96.736,95.4956,96.6963,55227.0
2025-05-07 10:00:00,97.41,97.55,96.84,96.95,36610.0,96.6666,96.8055,96.1009,96.2101,36610.0
2025-05-07 10:30:00,96.91,97.45,96.88,97.09,38377.0,96.1704,96.7063,96.1406,96.349,38377.0
2025-05-07 11:00:00,97.06,97.44,96.99,97.42,22467.0,96.3192,96.6963,96.2498,96.6765,22467.0
2025-05-07 11:30:00,97.36,97.66,97.23,97.56,16834.0,96.6169,96.9146,96.4879,96.8154,16834.0
2025-05-07 12:00:00,97.62,97.81,97.62,97.68,16148.0,96.875,97.0635,96.875,96.9345,16148.0
2025-05-07 12:30:00,97.68,98.07,97.64,98.07,31712.0,96.9345,97.3215,96.8948,97.3215,31712.0
2025-05-07 13:00:00,98.09,98.17,97.89,97.92,21978.0,97.3414,97.4208,97.1429,97.1727,21978.0
2025-05-07 13:30:00,97.92,97.96,97.33,97.4,55116.0,97.1727,97.2124,96.5872,96.6566,55116.0
2025-05-07 14:00:00,97.52,97.62,97.05,97.21,40424.0,96.7757,96.875,96.3093,96.4681,40424.0
2025-05-07 14:30:00,97.21,97.76,97.13,97.56,57725.0,96.4681,97.0139,96.3887,96.8154,57725.0
2025-05-07 15:00:00,97.5,97.58,96.96,96.96,42203.0,96.7559,96.8353,96.22,96.22,42203.0
2025-05-07 15:30:00,96.95,97.55,96.51,97.29,194838.0,96.2101,96.8055,95.7734,96.5475,194838.0
2025-05-08 09:30:00,98.08,98.4,97.54,97.66,54753.0,97.3314,97.649,96.7956,96.9146,54753.0
2025-05-08 10:00:00,97.69,97.78,97.13,97.61,23878.0,96.9444,97.0337,96.3887,96.865,23878.0
2025-05-08 10:30:00,97.54,97.65,96.87,96.94,25959.0,96.7956,96.9047,96.1307,96.2001,25959.0
2025-05-08 11:00:00,96.86,97.73,96.8,97.59,35322.0,96.1208,96.9841,96.0612,96.8452,35322.0
2025-05-08 11:30:00,97.48,98.28,97.39,97.92,41469.0,96.736,97.5299,96.6467,97.1727,41469.0
2025-05-08 12:00:00,97.9,98.09,97.83,97.93,19810.0,97.1528,97.3414,97.0834,97.1826,19810.0
2025-05-08 12:30:00,97.95,98.29,97.84,98.29,43155.0,97.2024,97.5398,97.0933,97.5398,43155.0
2025-05-08 13:00:00,98.24,98.28,97.88,98.01,16333.0,97.4902,97.5299,97.133,97.262,16333.0
2025-05-08 13:30:00,98.0,98.16,97.87,97.87,23207.0,97.2521,97.4108,97.123,97.123,23207.0
2025-05-08 14:00:00,97.81,97.96,97.59,97.65,32789.0,97.0635,97.2124,96.8452,96.9047,32789.0
2025-05-08 14:30:00,97.69,97.97,97.69,97.74,27582.0,96.9444,97.2223,96.9444,96.994,27582.0
2025-05-08 15:00:00,97.71,97.73,97.32,97.68,29592.0,96.9643,96.9841,96.5772,96.9345,29592.0
2025-05-08 15:30:00,97.68,97.72,96.57,96.78,206080.0,96.9345,96.9742,95.833,96.0414,206080.0
2025-05-09 09:30:00,96.75,97.38,96.08,97.02,40868.0,96.0116,96.6368,95.3467,96.2795,40868.0
2025-05-09 10:00:00,96.93,96.99,95.71,96.02,33630.0,96.1902,96.2498,94.9795,95.2872,33630.0
2025-05-09 10:30:00,96.11,96.34,95.83,96.31,14065.0,95.3765,95.6047,95.0986,95.575,14065.0
2025-05-09 11:00:00,96.31,96.5,96.21,96.29,22002.0,95.575,95.7635,95.4757,95.5551,22002.0
2025-05-09 11:30:00,96.19,96.55,96.06,96.22,30071.0,95.4559,95.8131,95.3269,95.4856,30071.0
2025-05-09 12:00:00,96.2,96.64,96.07,96.62,28326.0,95.4658,95.9024,95.3368,95.8826,28326.0
2025-05-09 12:30:00,96.7,96.7,96.1,96.15,42760.0,95.962,95.962,95.3666,95.4162,42760.0
2025-05-09 13:00:00,96.18,96.75,96.15,96.69,30986.0,95.4459,96.0116,95.4162,95.9521,30986.0
2025-05-09 13:30:00,96.73,96.95,96.6,96.89,15844.0,95.9917,96.2101,95.8627,96.1505,15844.0
2025-05-09 14:00:00,96.88,96.88,96.39,96.69,29755.0,96.1406,96.1406,95.6543,95.9521,29755.0
2025-05-09 14:30:00,96.69,97.02,96.69,96.98,19886.0,95.9521,96.2795,95.9521,96.2398,19886.0
2025-05-09 15:00:00,97.0,97.25,97.0,97.23,32518.0,96.2597,96.5078,96.2597,96.4879,32518.0
2025-05-09 15:30:00,97.23,97.26,96.93,97.09,108250.0,96.4879,96.5177,96.1902,96.349,108250.0
2025-05-12 09:30:00,100.0,100.0,98.28,98.28,45222.0,99.2368,99.2368,97.5299,97.5299,45222.0
2025-05-12 10:00:00,98.07,98.55,97.25,97.25,18029.0,97.3215,97.7979,96.5078,96.5078,18029.0
2025-05-12 10:30:00,97.37,97.86,97.28,97.55,16554.0,96.6269,97.1131,96.5375,96.8055,16554.0
2025-05-12 11:00:00,97.55,97.65,96.93,97.06,21245.0,96.8055,96.9047,96.1902,96.3192,21245.0
2025-05-12 11:30:00,97.31,97.95,97.31,97.9,28449.0,96.5673,97.2024,96.5673,97.1528,28449.0
2025-05-12 12:00:00,97.84,98.06,97.77,97.96,14139.0,97.0933,97.3116,97.0238,97.2124,14139.0
2025-05-12 12:30:00,98.02,98.27,97.85,98.25,8346.0,97.2719,97.52,97.1032,97.5001,8346.0
2025-05-12 13:00:00,98.2,98.37,97.93,97.94,20265.0,97.4505,97.6192,97.1826,97.1925,20265.0
2025-05-12 13:30:00,98.03,98.09,97.89,97.93,15278.0,97.2818,97.3414,97.1429,97.1826,15278.0
2025-05-12 14:00:00,97.99,98.09,97.85,98.04,13309.0,97.2421,97.3414,97.1032,97.2917,13309.0
2025-05-12 14:30:00,98.06,98.16,97.85,97.94,15857.0,97.3116,97.4108,97.1032,97.1925,15857.0
2025-05-12 15:00:00,97.93,98.22,97.92,98.14,21315.0,97.1826,97.4704,97.1727,97.391,21315.0
2025-05-12 15:30:00,98.14,98.19,97.77,97.95,101448.0,97.391,97.4406,97.0238,97.2024,101448.0
2025-05-13 09:30:00,98.34,98.45,97.14,97.24,40225.0,97.5895,97.6986,96.3986,96.4979,40225.0
2025-05-13 10:00:00,97.22,97.38,96.57,96.63,36901.0,96.478,96.6368,95.833,95.8925,36901.0
2025-05-13 10:30:00,96.68,97.0,96.57,96.8,48779.0,95.9421,96.2597,95.833,96.0612,48779.0
2025-05-13 11:00:00,96.75,97.67,96.62,97.57,25864.0,96.0116,96.9246,95.8826,96.8253,25864.0
2025-05-13 11:30:00,97.51,97.69,97.33,97.5,24657.0,96.7658,96.9444,96.5872,96.7559,24657.0
2025-05-13 12:00:00,97.52,97.52,97.12,97.34,14971.0,96.7757,96.7757,96.3788,96.5971,14971.0
2025-05-13 12:30:00,97.27,97.38,97.17,97.26,15417.0,96.5276,96.6368,96.4284,96.5177,15417.0
2025-05-13 13:00:00,97.27,97.3,97.07,97.2,19231.0,96.5276,96.5574,96.3292,96.4582,19231.0
2025-05-13 13:30:00,97.31,97.55,97.23,97.27,20232.0,96.5673,96.8055,96.4879,96.5276,20232.0
2025-05-13 14:00:00,97.21,97.41,97.18,97.24,14163.0,96.4681,96.6666,96.4383,96.4979,14163.0
2025-05-13 14:30:00,97.26,97.54,97.13,97.4,40515.0,96.5177,96.7956,96.3887,96.6566,40515.0
2025-05-13 15:00:00,97.4,97.58,97.33,97.41,36470.0,96.6566,96.8353,96.5872,96.6666,36470.0
2025-05-13 15:30:00,97.39,97.7,97.32,97.38,98554.0,96.6467,96.9543,96.5772,96.6368,98554.0
2025-05-14 09:30:00,96.96,97.07,95.87,96.96,77971.0,96.22,96.3292,95.1383,96.22,77971.0
2025-05-14 10:00:00,96.99,97.08,96.52,96.74,80934.0,96.2498,96.3391,95.7833,96.0017,80934.0
2025-05-14 10:30:00,96.71,96.85,96.19,96.23,38914.0,95.9719,96.1108,95.4559,95.4956,38914.0
2025-05-14 11:00:00,96.19,96.67,95.85,96.62,66307.0,95.4559,95.9322,95.1185,95.8826,66307.0
2025-05-14 11:30:00,96.64,96.64,96.12,96.26,72737.0,95.9024,95.9024,95.3864,95.5253,72737.0
2025-05-14 12:00:00,96.3,96.42,96.16,96.24,28666.0,95.565,95.6841,95.4261,95.5055,28666.0
2025-05-14 12:30:00,96.23,96.43,96.13,96.38,24125.0,95.4956,95.694,95.3963,95.6444,24125.0
2025-05-14 13:00:00,96.38,96.67,96.29,96.42,22078.0,95.6444,95.9322,95.5551,95.6841,22078.0
2025-05-14 13:30:00,96.46,96.81,96.46,96.68,23646.0,95.7238,96.0711,95.7238,95.9421,23646.0
2025-05-14 14:00:00,96.69,96.93,96.43,96.49,55974.0,95.9521,96.1902,95.694,95.7536,55974.0
2025-05-14 14:30:00,96.49,96.82,96.49,96.71,22734.0,95.7536,96.0811,95.7536,95.9719,22734.0
2025-05-14 15:00:00,96.73,96.85,96.62,96.81,36513.0,95.9917,96.1108,95.8826,96.0711,36513.0
2025-05-14 15:30:00,96.76,97.23,96.76,97.13,181687.0,96.0215,96.4879,96.0215,96.3887,181687.0
2025-05-15 09:30:00,97.51,97.86,96.94,97.84,39032.0,96.7658,97.1131,96.2001,97.0933,39032.0
2025-05-15 10:00:00,97.84,98.1,97.7,97.84,34721.0,97.0933,97.3513,96.9543,97.0933,34721.0
2025-05-15 10:30:00,97.86,98.03,97.77,97.95,34933.0,97.1131,97.2818,97.0238,97.2024,34933.0
2025-05-15 11:00:00,97.94,98.21,97.68,98.12,41357.0,97.1925,97.4605,96.9345,97.3711,41357.0
2025-05-15 11:30:00,98.16,98.47,98.06,98.11,29821.0,97.4108,97.7185,97.3116,97.3612,29821.0
2025-05-15 12:00:00,98.17,98.53,98.11,98.18,21171.0,97.4208,97.778,97.3612,97.4307,21171.0
2025-05-15 12:30:00,98.18,98.63,98.06,98.59,23669.0,97.4307,97.8772,97.3116,97.8376,23669.0
2025-05-15 13:00:00,98.59,98.69,98.43,98.47,15218.0,97.8376,97.9368,97.6788,97.7185,15218.0
2025-05-15 13:30:00,98.48,98.9,98.41,98.75,26809.0,97.7284,98.1452,97.6589,97.9963,26809.0
2025-05-15 14:00:00,98.82,99.31,98.7,99.27,51875.0,98.0658,98.5521,97.9467,98.5124,51875.0
2025-05-15 14:30:00,99.31,99.68,99.3,99.66,74623.0,98.5521,98.9192,98.5421,98.8994,74623.0
2025-05-15 15:00:00,99.62,99.83,99.53,99.68,41938.0,98.8597,99.0681,98.7704,98.9192,41938.0
2025-05-15 15:30:00,99.73,99.78,99.36,99.55,203153.0,98.9689,99.0185,98.6017,98.7902,203153.0
2025-05-16 09:30:00,99.75,99.75,98.9,99.5,107166.0,98.9887,98.9887,98.1452,98.7406,107166.0
2025-05-16 10:00:00,99.44,99.8,99.07,99.62,39851.0,98.6811,99.0383,98.3139,98.8597,39851.0
2025-05-16 10:30:00,99.59,99.79,99.49,99.56,26679.0,98.8299,99.0284,98.7307,98.8001,26679.0
2025-05-16 11:00:00,99.5,99.79,99.49,99.76,26603.0,98.7406,99.0284,98.7307,98.9986,26603.0
2025-05-16 11:30:00,99.76,99.9,99.65,99.9,31250.0,98.9986,99.1376,98.8895,99.1376,31250.0
2025-05-16 12:00:00,99.86,100.3,99.85,100.19,37544.0,99.0979,99.5345,99.0879,99.4253,37544.0
2025-05-16 12:30:00,100.22,100.38,100.03,100.11,42314.0,99.4551,99.6139,99.2666,99.346,42314.0
2025-05-16 13:00:00,100.09,100.32,99.99,100.12,30378.0,99.3261,99.5543,99.2269,99.3559,30378.0
2025-05-16 13:30:00,100.14,100.15,99.93,100.06,48489.0,99.3757,99.3856,99.1673,99.2963,48489.0
2025-05-16 14:00:00,100.08,100.4,100.07,100.33,44004.0,99.3162,99.6337,99.3063,99.5643,44004.0
2025-05-16 14:30:00,100.34,100.49,100.24,100.38,68399.0,99.5742,99.723,99.475,99.6139,68399.0
2025-05-16 15:00:00,100.38,100.72,100.38,100.47,97337.0,99.6139,99.9513,99.6139,99.7032,97337.0
2025-05-16 15:30:00,100.48,100.88,100.45,100.61,217832.0,99.7131,100.1101,99.6834,99.8421,217832.0
2025-05-19 09:30:00,99.61,100.13,99.22,100.04,27698.0,98.8498,99.3658,98.4627,99.2765,27698.0
2025-05-19 10:00:00,100.09,100.67,100.05,100.54,12452.0,99.3261,99.9017,99.2864,99.7727,12452.0
2025-05-19 10:30:00,100.52,100.68,100.46,100.46,27604.0,99.7528,99.9116,99.6933,99.6933,27604.0
2025-05-19 11:00:00,100.46,100.82,100.46,100.59,32368.0,99.6933,100.0505,99.6933,99.8223,32368.0
2025-05-19 11:30:00,100.59,100.77,100.56,100.69,10544.0,99.8223,100.0009,99.7925,99.9215,10544.0
2025-05-19 12:00:00,100.72,100.83,100.64,100.83,24549.0,99.9513,100.0605,99.8719,100.0605,24549.0
2025-05-19 12:30:00,100.85,101.14,100.81,101.12,13139.0,100.0803,100.3681,100.0406,100.3482,13139.0
2025-05-19 13:00:00,101.05,101.28,101.05,101.26,11725.0,100.2788,100.507,100.2788,100.4872,11725.0
2025-05-19 13:30:00,101.28,101.29,101.16,101.2,20004.0,100.507,100.5169,100.3879,100.4276,20004.0
2025-05-19 14:00:00,101.19,101.39,101.16,101.26,37576.0,100.4177,100.6162,100.3879,100.4872,37576.0
2025-05-19 14:30:00,101.26,101.37,101.19,101.3,19790.0,100.4872,100.5963,100.4177,100.5269,19790.0
2025-05-19 15:00:00,101.29,101.33,100.96,101.01,69480.0,100.5169,100.5566,100.1895,100.2391,69480.0
2025-05-19 15:30:00,101.02,101.28,101.0,101.06,104437.0,100.249,100.507,100.2292,100.2887,104437.0
2025-05-20 09:30:00,100.38,100.89,99.97,100.79,47128.0,99.6139,100.12,99.207,100.0208,47128.0
2025-05-20 10:00:00,100.75,100.82,100.38,100.38,22298.0,99.9811,100.0505,99.6139,99.6139,22298.0
2025-05-20 10:30:00,100.43,100.74,100.33,100.54,22128.0,99.6635,99.9711,99.5643,99.7727,22128.0
2025-05-20 11:00:00,100.54,100.63,100.37,100.42,14307.0,99.7727,99.862,99.604,99.6536,14307.0
2025-05-20 11:30:00,100.38,100.39,100.1,100.12,11166.0,99.6139,99.6238,99.336,99.3559,11166.0
2025-05-20 12:00:00,100.13,100.17,99.77,99.81,22147.0,99.3658,99.4055,99.0085,99.0482,22147.0
2025-05-20 12:30:00,99.81,100.06,99.77,100.06,29404.0,99.0482,99.2963,99.0085,99.2963,29404.0
2025-05-20 13:00:00,100.06,100.54,100.06,100.49,40654.0,99.2963,99.7727,99.2963,99.723,40654.0
2025-05-20 13:30:00,100.5,100.53,100.27,100.37,27659.0,99.733,99.7627,99.5047,99.604,27659.0
2025-05-20 14:00:00,100.38,100.43,100.08,100.17,23627.0,99.6139,99.6635,99.3162,99.4055,23627.0
2025-05-20 14:30:00,100.14,100.56,100.05,100.49,45324.0,99.3757,99.7925,99.2864,99.723,45324.0
2025-05-20 15:00:00,100.49,100.6,100.24,100.48,37926.0,99.723,99.8322,99.475,99.7131,37926.0
2025-05-20 15:30:00,100.46,100.76,100.45,100.55,150938.0,99.6933,99.991,99.6834,99.7826,150938.0
2025-05-21 09:30:00,99.71,100.24,98.8,99.12,73237.0,98.949,99.475,98.0459,98.3635,73237.0
2025-05-21 10:00:00,99.15,99.3,97.84,97.84,23243.0,98.3933,98.5421,97.0933,97.0933,23243.0
2025-05-21 10:30:00,97.95,98.19,97.55,97.9,75820.0,97.2024,97.4406,96.8055,97.1528,75820.0
2025-05-21 11:00:00,97.9,98.19,97.82,97.88,29000.0,97.1528,97.4406,97.0734,97.133,29000.0
2025-05-21 11:30:00,97.93,98.28,97.72,98.25,48221.0,97.1826,97.5299,96.9742,97.5001,48221.0
2025-05-21 12:00:00,98.28,98.32,98.03,98.12,24387.0,97.5299,97.5696,97.2818,97.3711,24387.0
2025-05-21 12:30:00,98.07,98.44,98.05,98.3,31551.0,97.3215,97.6887,97.3017,97.5498,31551.0
2025-05-21 13:00:00,98.3,98.36,96.9,96.9,52453.0,97.5498,97.6093,96.1604,96.1604,52453.0
2025-05-21 13:30:00,96.85,97.41,96.71,96.92,53157.0,96.1108,96.6666,95.9719,96.1803,53157.0
2025-05-21 14:00:00,96.93,96.93,96.42,96.61,44634.0,96.1902,96.1902,95.6841,95.8727,44634.0
2025-05-21 14:30:00,96.61,96.85,96.26,96.34,41926.0,95.8727,96.1108,95.5253,95.6047,41926.0
2025-05-21 15:00:00,96.34,96.62,96.12,96.15,73621.0,95.6047,95.8826,95.3864,95.4162,73621.0
2025-05-21 15:30:00,96.14,96.6,96.05,96.16,212596.0,95.4062,95.8627,95.3169,95.4261,212596.0
2025-05-22 09:30:00,96.14,96.21,95.27,95.56,52912.0,95.4062,95.4757,94.5429,94.8307,52912.0
2025-05-22 10:00:00,95.6,95.84,94.74,94.84,53911.0,94.8704,95.1085,94.0169,94.1162,53911.0
2025-05-22 10:30:00,94.88,95.28,94.63,95.22,31897.0,94.1559,94.5528,93.9078,94.4933,31897.0
2025-05-22 11:00:00,95.27,95.53,95.19,95.4,32347.0,94.5429,94.8009,94.4635,94.6719,32347.0
2025-05-22 11:30:00,95.43,95.77,95.43,95.54,22304.0,94.7017,95.0391,94.7017,94.8108,22304.0
2025-05-22 12:00:00,95.6,95.85,95.46,95.61,21743.0,94.8704,95.1185,94.7314,94.8803,21743.0
2025-05-22 12:30:00,95.63,95.67,95.38,95.44,24125.0,94.9001,94.9398,94.652,94.7116,24125.0
2025-05-22 13:00:00,95.48,95.91,95.32,95.83,37171.0,94.7513,95.178,94.5925,95.0986,37171.0
2025-05-22 13:30:00,95.84,96.11,95.73,95.81,12233.0,95.1085,95.3765,94.9994,95.0788,12233.0
2025-05-22 14:00:00,95.86,96.14,95.85,95.93,23838.0,95.1284,95.4062,95.1185,95.1979,23838.0
2025-05-22 14:30:00,95.94,96.09,95.81,96.06,20884.0,95.2078,95.3566,95.0788,95.3269,20884.0
2025-05-22 15:00:00,96.06,96.26,95.96,96.26,29966.0,95.3269,95.5253,95.2276,95.5253,29966.0
2025-05-22 15:30:00,96.25,96.35,95.74,95.78,130135.0,95.5154,95.6146,95.0093,95.049,130135.0
2025-05-23 09:30:00,95.57,95.79,95.17,95.26,46482.0,94.8406,95.0589,94.4437,94.533,46482.0
2025-05-23 10:00:00,95.36,96.35,95.35,95.77,40793.0,94.6322,95.6146,94.6223,95.0391,40793.0
2025-05-23 10:30:00,95.78,96.18,95.59,95.59,23816.0,95.049,95.4459,94.8604,94.8604,23816.0
2025-05-23 11:00:00,95.68,95.95,95.6,95.86,22235.0,94.9498,95.2177,94.8704,95.1284,22235.0
2025-05-23 11:30:00,95.91,96.14,95.82,95.89,16376.0,95.178,95.4062,95.0887,95.1582,16376.0
2025-05-23 12:00:00,95.83,95.98,95.53,95.84,13624.0,95.0986,95.2475,94.8009,95.1085,13624.0
2025-05-23 12:30:00,95.87,96.06,95.74,95.85,18627.0,95.1383,95.3269,95.0093,95.1185,18627.0
2025-05-23 13:00:00,95.89,96.24,95.8,96.18,15901.0,95.1582,95.5055,95.0688,95.4459,15901.0
2025-05-23 13:30:00,96.2,96.23,96.1,96.14,9754.0,95.4658,95.4956,95.3666,95.4062,9754.0
2025-05-23 14:00:00,96.12,96.37,96.12,96.2,14952.0,95.3864,95.6345,95.3864,95.4658,14952.0
2025-05-23 14:30:00,96.16,96.32,96.16,96.25,12217.0,95.4261,95.5849,95.4261,95.5154,12217.0
2025-05-23 15:00:00,96.21,96.36,96.06,96.09,15849.0,95.4757,95.6246,95.3269,95.3566,15849.0
2025-05-23 15:30:00,96.09,96.42,95.99,96.21,81642.0,95.3566,95.6841,95.2574,95.4757,81642.0
2025-05-27 09:30:00,97.27,97.36,96.07,96.48,73358.0,96.5276,96.6169,95.3368,95.7437,73358.0
2025-05-27 10:00:00,96.54,97.05,96.35,96.9,40954.0,95.8032,96.3093,95.6146,96.1604,40954.0
2025-05-27 10:30:00,96.95,97.43,96.85,97.4,35632.0,96.2101,96.6864,96.1108,96.6566,35632.0
2025-05-27 11:00:00,97.4,97.87,97.33,97.83,44014.0,96.6566,97.123,96.5872,97.0834,44014.0
2025-05-27 11:30:00,97.78,98.02,97.66,97.9,36162.0,97.0337,97.2719,96.9146,97.1528,36162.0
2025-05-27 12:00:00,97.94,98.01,97.67,97.88,40228.0,97.1925,97.262,96.9246,97.133,40228.0
2025-05-27 12:30:00,97.88,98.06,97.68,97.68,30677.0,97.133,97.3116,96.9345,96.9345,30677.0
2025-05-27 13:00:00,97.67,97.78,97.57,97.72,67098.0,96.9246,97.0337,96.8253,96.9742,67098.0
2025-05-27 13:30:00,97.7,97.95,97.56,97.95,33987.0,96.9543,97.2024,96.8154,97.2024,33987.0
2025-05-27 14:00:00,97.95,97.95,97.37,97.37,46004.0,97.2024,97.2024,96.6269,96.6269,46004.0
2025-05-27 14:30:00,97.4,97.55,97.36,97.43,34768.0,96.6566,96.8055,96.6169,96.6864,34768.0
2025-05-27 15:00:00,97.44,97.59,97.38,97.45,42413.0,96.6963,96.8452,96.6368,96.7063,42413.0
2025-05-27 15:30:00,97.43,97.53,97.22,97.33,128641.0,96.6864,96.7856,96.478,96.5872,128641.0
2025-05-28 09:30:00,97.22,97.53,96.97,96.97,31747.0,96.478,96.7856,96.2299,96.2299,31747.0
2025-05-28 10:00:00,97.06,97.12,96.66,97.03,31094.0,96.3192,96.3788,95.9223,96.2895,31094.0
2025-05-28 10:30:00,97.06,97.31,96.93,97.22,25864.0,96.3192,96.5673,96.1902,96.478,25864.0
2025-05-28 11:00:00,97.18,97.54,97.0,97.0,44955.0,96.4383,96.7956,96.2597,96.2597,44955.0
2025-05-28 11:30:00,96.99,97.19,96.94,97.11,13745.0,96.2498,96.4482,96.2001,96.3688,13745.0
2025-05-28 12:00:00,97.11,97.56,97.08,97.49,32915.0,96.3688,96.8154,96.3391,96.7459,32915.0
2025-05-28 12:30:00,97.48,97.73,97.48,97.6,9702.0,96.736,96.9841,96.736,96.8551,9702.0
2025-05-28 13:00:00,97.59,97.87,97.53,97.7,22473.0,96.8452,97.123,96.7856,96.9543,22473.0
2025-05-28 13:30:00,97.67,97.74,97.58,97.68,12993.0,96.9246,96.994,96.8353,96.9345,12993.0
2025-05-28 14:00:00,97.62,97.77,97.5,97.52,24601.0,96.875,97.0238,96.7559,96.7757,24601.0
2025-05-28 14:30:00,97.5,97.63,97.05,97.34,31510.0,96.7559,96.8849,96.3093,96.5971,31510.0
2025-05-28 15:00:00,97.33,97.42,97.22,97.25,43690.0,96.5872,96.6765,96.478,96.5078,43690.0
2025-05-28 15:30:00,97.25,97.31,97.02,97.28,155389.0,96.5078,96.5673,96.2795,96.5375,155389.0
2025-05-29 09:30:00,98.0,98.9,97.77,98.61,86880.0,97.2521,98.1452,97.0238,97.8574,86880.0
2025-05-29 10:00:00,98.61,98.79,97.86,98.11,40852.0,97.8574,98.036,97.1131,97.3612,40852.0
2025-05-29 10:30:00,98.09,98.15,97.74,98.03,14807.0,97.3414,97.4009,96.994,97.2818,14807.0
2025-05-29 11:00:00,98.03,98.11,97.84,97.89,25932.0,97.2818,97.3612,97.0933,97.1429,25932.0
2025-05-29 11:30:00,97.84,97.89,96.84,97.07,48554.0,97.0933,97.1429,96.1009,96.3292,48554.0
2025-05-29 12:00:00,97.02,97.85,96.91,97.68,31655.0,96.2795,97.1032,96.1704,96.9345,31655.0
2025-05-29 12:30:00,97.68,97.72,97.43,97.58,34550.0,96.9345,96.9742,96.6864,96.8353,34550.0
2025-05-29 13:00:00,97.58,97.74,97.38,97.42,23097.0,96.8353,96.994,96.6368,96.6765,23097.0
2025-05-29 13:30:00,97.42,97.45,97.27,97.35,16993.0,96.6765,96.7063,96.5276,96.607,16993.0
2025-05-29 14:00:00,97.33,97.4,97.13,97.19,31704.0,96.5872,96.6566,96.3887,96.4482,31704.0
2025-05-29 14:30:00,97.17,97.47,97.16,97.35,36562.0,96.4284,96.7261,96.4185,96.607,36562.0
2025-05-29 15:00:00,97.37,97.58,97.33,97.47,21522.0,96.6269,96.8353,96.5872,96.7261,21522.0
2025-05-29 15:30:00,97.5,97.89,97.49,97.8,146014.0,96.7559,97.1429,96.7459,97.0536,146014.0
2025-05-30 09:30:00,97.64,97.9,96.89,97.63,19860.0,96.8948,97.1528,96.1505,96.8849,19860.0
2025-05-30 10:00:00,97.63,98.26,97.63,98.18,45105.0,96.8849,97.5101,96.8849,97.4307,45105.0
2025-05-30 10:30:00,98.13,98.23,97.86,98.03,19434.0,97.3811,97.4803,97.1131,97.2818,19434.0
2025-05-30 11:00:00,97.98,98.18,97.96,98.02,22805.0,97.2322,97.4307,97.2124,97.2719,22805.0
2025-05-30 11:30:00,98.01,98.02,97.65,97.72,23870.0,97.262,97.2719,96.9047,96.9742,23870.0
2025-05-30 12:00:00,97.73,97.96,97.31,97.35,21944.0,96.9841,97.2124,96.5673,96.607,21944.0
2025-05-30 12:30:00,97.31,97.54,97.12,97.52,13359.0,96.5673,96.7956,96.3788,96.7757,13359.0
2025-05-30 13:00:00,97.5,97.74,97.48,97.65,25982.0,96.7559,96.994,96.736,96.9047,25982.0
2025-05-30 13:30:00,97.69,97.83,97.53,97.58,19246.0,96.9444,97.0834,96.7856,96.8353,19246.0
2025-05-30 14:00:00,97.58,97.94,97.56,97.76,45429.0,96.8353,97.1925,96.8154,97.0139,45429.0
2025-05-30 14:30:00,97.74,98.33,97.74,98.33,40905.0,96.994,97.5795,96.994,97.5795,40905.0
2025-05-30 15:00:00,98.28,98.57,98.18,98.5,46960.0,97.5299,97.8177,97.4307,97.7482,46960.0
2025-05-30 15:30:00,98.46,98.88,98.22,98.67,321269.0,97.7085,98.1253,97.4704,97.9169,321269.0
2025-06-02 09:30:00,98.19,98.5,97.01,97.01,62191.0,97.4406,97.7482,96.2696,96.2696,62191.0
2025-06-02 10:00:00,97.03,98.39,96.71,98.22,24086.0,96.2895,97.6391,95.9719,97.4704,24086.0
2025-06-02 10:30:00,98.28,99.04,98.25,98.7,35821.0,97.5299,98.2841,97.5001,97.9467,35821.0
2025-06-02 11:00:00,98.73,99.05,98.56,98.77,56088.0,97.9765,98.294,97.8078,98.0162,56088.0
2025-06-02 11:30:00,98.77,99.09,98.52,99.05,83985.0,98.0162,98.3337,97.7681,98.294,83985.0
2025-06-02 12:00:00,99.04,99.09,98.41,98.49,43573.0,98.2841,98.3337,97.6589,97.7383,43573.0
2025-06-02 12:30:00,98.53,98.8,98.34,98.58,29539.0,97.778,98.0459,97.5895,97.8276,29539.0
2025-06-02 13:00:00,98.62,98.78,98.47,98.53,24799.0,97.8673,98.0261,97.7185,97.778,24799.0
2025-06-02 13:30:00,98.53,98.7,98.53,98.63,23036.0,97.778,97.9467,97.778,97.8772,23036.0
2025-06-02 14:00:00,98.66,99.0,98.64,98.89,22316.0,97.907,98.2444,97.8872,98.1353,22316.0
2025-06-02 14:30:00,98.89,99.11,98.85,99.11,23463.0,98.1353,98.3536,98.0956,98.3536,23463.0
2025-06-02 15:00:00,99.11,99.25,99.05,99.17,41341.0,98.3536,98.4925,98.294,98.4131,41341.0
2025-06-02 15:30:00,99.19,99.49,99.07,99.45,145259.0,98.433,98.7307,98.3139,98.691,145259.0
2025-06-03 09:30:00,99.58,99.76,98.67,98.95,46346.0,98.82,98.9986,97.9169,98.1948,46346.0
2025-06-03 10:00:00,98.95,99.19,98.74,99.11,23010.0,98.1948,98.433,97.9864,98.3536,23010.0
2025-06-03 10:30:00,99.14,99.15,98.55,99.0,23900.0,98.3834,98.3933,97.7979,98.2444,23900.0
2025-06-03 11:00:00,99.12,99.24,99.0,99.15,48198.0,98.3635,98.4826,98.2444,98.3933,48198.0
2025-06-03 11:30:00,99.06,99.51,98.97,99.47,16153.0,98.304,98.7505,98.2147,98.7108,16153.0
2025-06-03 12:00:00,99.46,99.72,99.4,99.6,13511.0,98.7009,98.9589,98.6414,98.8398,13511.0
2025-06-03 12:30:00,99.63,99.85,99.57,99.78,19525.0,98.8696,99.0879,98.8101,99.0185,19525.0
2025-06-03 13:00:00,99.79,100.11,99.74,100.03,27717.0,99.0284,99.346,98.9788,99.2666,27717.0
2025-06-03 13:30:00,100.03,100.25,99.85,99.89,28649.0,99.2666,99.4849,99.0879,99.1276,28649.0
2025-06-03 14:00:00,99.96,99.99,99.81,99.97,18909.0,99.1971,99.2269,99.0482,99.207,18909.0
2025-06-03 14:30:00,99.98,100.04,99.83,99.97,26146.0,99.2169,99.2765,99.0681,99.207,26146.0
2025-06-03 15:00:00,99.94,99.98,99.74,99.85,30854.0,99.1772,99.2169,98.9788,99.0879,30854.0
2025-06-03 15:30:00,99.83,100.08,99.72,99.98,163949.0,99.0681,99.3162,98.9589,99.2169,163949.0
2025-06-04 09:30:00,99.97,100.51,99.3,100.41,28726.0,99.207,99.7429,98.5421,99.6437,28726.0
2025-06-04 10:00:00,100.3,100.76,100.1,100.7,29480.0,99.5345,99.991,99.336,99.9314,29480.0
2025-06-04 10:30:00,100.74,101.11,100.67,100.97,30515.0,99.9711,100.3383,99.9017,100.1994,30515.0
2025-06-04 11:00:00,100.98,101.31,100.97,101.1,28554.0,100.2093,100.5368,100.1994,100.3284,28554.0
2025-06-04 11:30:00,101.13,101.48,101.13,101.34,15520.0,100.3582,100.7055,100.3582,100.5666,15520.0
2025-06-04 12:00:00,101.34,101.4,101.18,101.24,24419.0,100.5666,100.6261,100.4078,100.4673,24419.0
2025-06-04 12:30:00,101.22,101.29,101.03,101.14,17220.0,100.4475,100.5169,100.2589,100.3681,17220.0
2025-06-04 13:00:00,101.12,101.45,101.12,101.36,23156.0,100.3482,100.6757,100.3482,100.5864,23156.0
2025-06-04 13:30:00,101.34,101.45,101.31,101.43,20327.0,100.5666,100.6757,100.5368,100.6559,20327.0
2025-06-04 14:00:00,101.41,101.62,101.4,101.51,32940.0,100.636,100.8444,100.6261,100.7353,32940.0
2025-06-04 14:30:00,101.45,101.47,101.03,101.05,24902.0,100.6757,100.6956,100.2589,100.2788,24902.0
2025-06-04 15:00:00,101.05,101.05,100.66,100.88,44762.0,100.2788,100.2788,99.8918,100.1101,44762.0
2025-06-04 15:30:00,100.88,100.96,100.13,100.21,201130.0,100.1101,100.1895,99.3658,99.4452,201130.0
2025-06-05 09:30:00,100.49,100.49,99.59,99.77,29070.0,99.723,99.723,98.8299,99.0085,29070.0
2025-06-05 10:00:00,99.73,100.21,99.61,100.0,23518.0,98.9689,99.4452,98.8498,99.2368,23518.0
2025-06-05 10:30:00,99.99,100.32,99.68,100.16,24924.0,99.2269,99.5543,98.9192,99.3956,24924.0
2025-06-05 11:00:00,100.22,100.76,100.04,100.76,20417.0,99.4551,99.991,99.2765,99.991,20417.0
2025-06-05 11:30:00,100.75,101.05,100.71,101.03,42485.0,99.9811,100.2788,99.9414,100.2589,42485.0
2025-06-05 12:00:00,101.03,101.13,100.91,101.08,14488.0,100.2589,100.3582,100.1398,100.3085,14488.0
2025-06-05 12:30:00,101.03,101.33,100.85,101.33,58799.0,100.2589,100.5566,100.0803,100.5566,58799.0
2025-06-05 13:00:00,101.28,101.78,101.23,101.69,34188.0,100.507,101.0032,100.4574,100.9139,34188.0
2025-06-05 13:30:00,101.76,101.8,101.52,101.74,56183.0,100.9834,101.0231,100.7452,100.9635,56183.0
2025-06-05 14:00:00,101.67,101.67,101.18,101.61,37104.0,100.894,100.894,100.4078,100.8345,37104.0
2025-06-05 14:30:00,101.58,101.78,101.5,101.52,58955.0,100.8047,101.0032,100.7253,100.7452,58955.0
2025-06-05 15:00:00,101.53,101.77,101.0,101.37,76135.0,100.7551,100.9933,100.2292,100.5963,76135.0
2025-06-05 15:30:00,101.39,101.78,101.13,101.28,212502.0,100.6162,101.0032,100.3582,100.507,212502.0
2025-06-06 09:30:00,102.19,103.23,102.01,102.73,100599.0,101.4101,102.4421,101.2314,101.946,100599.0
2025-06-06 10:00:00,102.6,102.69,101.93,102.24,76511.0,101.8169,101.9063,101.1521,101.4597,76511.0
2025-06-06 10:30:00,102.4,102.72,102.32,102.49,36411.0,101.6185,101.936,101.5391,101.7078,36411.0
2025-06-06 11:00:00,102.49,102.91,102.32,102.83,78655.0,101.7078,102.1246,101.5391,102.0452,78655.0
2025-06-06 11:30:00,102.87,103.48,102.82,103.44,95998.0,102.0849,102.6902,102.0353,102.6505,95998.0
2025-06-06 12:00:00,103.48,103.8,103.33,103.62,58731.0,102.6902,103.0078,102.5414,102.8292,58731.0
2025-06-06 12:30:00,103.62,103.68,102.63,102.74,80345.0,102.8292,102.8887,101.8467,101.9559,80345.0
2025-06-06 13:00:00,102.74,102.9,102.6,102.81,34991.0,101.9559,102.1147,101.8169,102.0253,34991.0
2025-06-06 13:30:00,102.8,102.84,102.52,102.58,48613.0,102.0154,102.0551,101.7376,101.7971,48613.0
2025-06-06 14:00:00,102.64,102.97,102.64,102.81,31842.0,101.8566,102.1841,101.8566,102.0253,31842.0
2025-06-06 14:30:00,102.85,102.93,102.46,102.75,49725.0,102.065,102.1444,101.678,101.9658,49725.0
2025-06-06 15:00:00,102.75,102.91,102.32,102.34,44290.0,101.9658,102.1246,101.5391,101.5589,44290.0
2025-06-06 15:30:00,102.34,102.52,102.14,102.17,167449.0,101.5589,101.7376,101.3605,101.3902,167449.0
2025-06-09 09:30:00,102.21,102.51,101.41,102.08,45683.0,101.4299,101.7276,100.636,101.3009,45683.0
2025-06-09 10:00:00,102.11,102.17,101.55,101.83,45905.0,101.3307,101.3902,100.775,101.0528,45905.0
2025-06-09 10:30:00,101.89,101.93,101.35,101.6,24872.0,101.1124,101.1521,100.5765,100.8246,24872.0
2025-06-09 11:00:00,101.56,101.67,101.27,101.37,37725.0,100.7849,100.894,100.4971,100.5963,37725.0
2025-06-09 11:30:00,101.37,101.51,101.02,101.18,21980.0,100.5963,100.7353,100.249,100.4078,21980.0
2025-06-09 12:00:00,101.22,101.76,101.22,101.7,22714.0,100.4475,100.9834,100.4475,100.9238,22714.0
2025-06-09 12:30:00,101.7,101.87,101.69,101.73,22210.0,100.9238,101.0925,100.9139,100.9536,22210.0
2025-06-09 13:00:00,101.75,101.92,101.75,101.89,17040.0,100.9734,101.1421,100.9734,101.1124,17040.0
2025-06-09 13:30:00,101.87,101.93,101.72,101.77,17448.0,101.0925,101.1521,100.9437,100.9933,17448.0
2025-06-09 14:00:00,101.72,101.96,101.68,101.82,19406.0,100.9437,101.1818,100.904,101.0429,19406.0
2025-06-09 14:30:00,101.86,101.98,101.59,101.79,35554.0,101.0826,101.2017,100.8147,101.0131,35554.0
2025-06-09 15:00:00,101.81,101.96,101.55,101.57,48914.0,101.033,101.1818,100.775,100.7948,48914.0
2025-06-09 15:30:00,101.57,101.71,101.17,101.21,188559.0,100.7948,100.9337,100.3979,100.4376,188559.0
2025-06-10 09:30:00,101.2,101.64,100.66,100.89,45441.0,100.4276,100.8643,99.8918,100.12,45441.0
2025-06-10 10:00:00,100.91,101.27,100.68,101.17,20946.0,100.1398,100.4971,99.9116,100.3979,20946.0
2025-06-10 10:30:00,101.06,101.29,100.72,100.73,26974.0,100.2887,100.5169,99.9513,99.9612,26974.0
2025-06-10 11:00:00,100.73,100.81,100.45,100.54,29303.0,99.9612,100.0406,99.6834,99.7727,29303.0
2025-06-10 11:30:00,100.54,100.56,100.03,100.24,46362.0,99.7727,99.7925,99.2666,99.475,46362.0
2025-06-10 12:00:00,100.27,100.33,99.91,99.99,31957.0,99.5047,99.5643,99.1475,99.2269,31957.0
2025-06-10 12:30:00,99.98,100.3,99.96,99.99,21381.0,99.2169,99.5345,99.1971,99.2269,21381.0
2025-06-10 13:00:00,99.97,100.3,99.93,100.13,31232.0,99.207,99.5345,99.1673,99.3658,31232.0
2025-06-10 13:30:00,100.13,100.44,100.12,100.31,34478.0,99.3658,99.6734,99.3559,99.5444,34478.0
2025-06-10 14:00:00,100.28,100.54,99.99,100.37,39756.0,99.5147,99.7727,99.2269,99.604,39756.0
2025-06-10 14:30:00,100.34,101.02,100.34,100.94,66545.0,99.5742,100.249,99.5742,100.1696,66545.0
2025-06-10 15:00:00,100.94,101.36,100.92,101.15,81270.0,100.1696,100.5864,100.1498,100.378,81270.0
2025-06-10 15:30:00,101.13,101.13,100.6,101.1,185852.0,100.3582,100.3582,99.8322,100.3284,185852.0
2025-06-11 09:30:00,101.3,101.81,101.14,101.31,30443.0,100.5269,101.033,100.3681,100.5368,30443.0
2025-06-11 10:00:00,101.31,102.09,100.87,101.81,22563.0,100.5368,101.3108,100.1001,101.033,22563.0
2025-06-11 10:30:00,101.84,102.19,101.81,102.04,22453.0,101.0627,101.4101,101.033,101.2612,22453.0
2025-06-11 11:00:00,101.98,102.17,101.65,101.73,21649.0,101.2017,101.3902,100.8742,100.9536,21649.0
2025-06-11 11:30:00,101.7,101.75,101.3,101.34,20235.0,100.9238,100.9734,100.5269,100.5666,20235.0
2025-06-11 12:00:00,101.31,101.51,101.21,101.44,19176.0,100.5368,100.7353,100.4376,100.6658,19176.0
2025-06-11 12:30:00,101.48,101.48,101.21,101.41,12280.0,100.7055,100.7055,100.4376,100.636,12280.0
2025-06-11 13:00:00,101.4,101.72,101.36,101.71,16636.0,100.6261,100.9437,100.5864,100.9337,16636.0
2025-06-11 13:30:00,101.68,101.89,101.57,101.73,57772.0,100.904,101.1124,100.7948,100.9536,57772.0
2025-06-11 14:00:00,101.81,101.81,100.89,100.95,29918.0,101.033,101.033,100.12,100.1795,29918.0
2025-06-11 14:30:00,100.94,101.16,100.85,100.87,47105.0,100.1696,100.3879,100.0803,100.1001,47105.0
2025-06-11 15:00:00,100.87,100.87,100.62,100.62,24456.0,100.1001,100.1001,99.8521,99.8521,24456.0
2025-06-11 15:30:00,100.65,101.05,100.36,100.98,96997.0,99.8818,100.2788,99.594,100.2093,96997.0
2025-06-12 09:30:00,101.17,102.33,101.07,101.89,70231.0,100.3979,101.549,100.2986,101.1124,70231.0
2025-06-12 10:00:00,101.83,102.11,101.47,102.03,35388.0,101.0528,101.3307,100.6956,101.2513,35388.0
2025-06-12 10:30:00,101.97,102.16,101.82,101.83,12077.0,101.1918,101.3803,101.0429,101.0528,12077.0
2025-06-12 11:00:00,101.92,102.11,101.79,102.01,78307.0,101.1421,101.3307,101.0131,101.2314,78307.0
2025-06-12 11:30:00,102.01,102.05,101.69,102.01,18538.0,101.2314,101.2711,100.9139,101.2314,18538.0
2025-06-12 12:00:00,102.0,102.13,101.78,101.97,11226.0,101.2215,101.3505,101.0032,101.1918,11226.0
2025-06-12 12:30:00,101.95,102.16,101.83,101.97,29589.0,101.1719,101.3803,101.0528,101.1918,29589.0
2025-06-12 13:00:00,101.98,102.22,101.85,102.1,24722.0,101.2017,101.4398,101.0727,101.3208,24722.0
2025-06-12 13:30:00,102.11,102.36,102.1,102.27,55358.0,101.3307,101.5788,101.3208,101.4895,55358.0
2025-06-12 14:00:00,102.28,102.64,102.27,102.55,50097.0,101.4994,101.8566,101.4895,101.7673,50097.0
2025-06-12 14:30:00,102.52,102.75,102.19,102.19,71917.0,101.7376,101.9658,101.4101,101.4101,71917.0
2025-06-12 15:00:00,102.21,102.27,101.71,101.74,62754.0,101.4299,101.4895,100.9337,100.9635,62754.0
2025-06-12 15:30:00,101.74,102.59,101.74,102.51,257567.0,100.9635,101.807,100.9635,101.7276,257567.0
2025-06-13 09:30:00,102.13,102.82,101.2,101.42,62224.0,101.3505,102.0353,100.4276,100.646,62224.0
2025-06-13 10:00:00,101.49,101.91,101.23,101.57,32673.0,100.7154,101.1322,100.4574,100.7948,32673.0
2025-06-13 10:30:00,101.63,101.96,101.46,101.94,19389.0,100.8543,101.1818,100.6856,101.162,19389.0
2025-06-13 11:00:00,101.77,102.05,101.77,101.85,19168.0,100.9933,101.2711,100.9933,101.0727,19168.0
2025-06-13 11:30:00,101.89,102.19,101.84,102.16,41059.0,101.1124,101.4101,101.0627,101.3803,41059.0
2025-06-13 12:00:00,102.17,102.33,101.97,101.98,20620.0,101.3902,101.549,101.1918,101.2017,20620.0
2025-06-13 12:30:00,102.01,102.09,101.65,101.84,17675.0,101.2314,101.3108,100.8742,101.0627,17675.0
2025-06-13 13:00:00,101.86,101.91,101.38,101.55,31178.0,101.0826,101.1322,100.6063,100.775,31178.0
2025-06-13 13:30:00,101.6,101.7,101.45,101.59,14140.0,100.8246,100.9238,100.6757,100.8147,14140.0
2025-06-13 14:00:00,101.62,101.84,101.24,101.28,28490.0,100.8444,101.0627,100.4673,100.507,28490.0
2025-06-13 14:30:00,101.21,101.34,100.9,101.34,38659.0,100.4376,100.5666,100.1299,100.5666,38659.0
2025-06-13 15:00:00,101.35,101.37,101.05,101.09,32927.0,100.5765,100.5963,100.2788,100.3185,32927.0
2025-06-13 15:30:00,101.1,101.63,101.1,101.6,92081.0,100.3284,100.8543,100.3284,100.8246,92081.0
2025-06-16 09:30:00,101.35,102.03,101.09,101.87,57326.0,101.35,102.03,101.09,101.87,57326.0
2025-06-16 10:00:00,101.95,102.5,101.73,102.36,28641.0,101.95,102.5,101.73,102.36,28641.0
2025-06-16 10:30:00,102.38,102.86,102.36,102.66,32153.0,102.38,102.86,102.36,102.66,32153.0
2025-06-16 11:00:00,102.65,102.65,102.36,102.43,25884.0,102.65,102.65,102.36,102.43,25884.0
2025-06-16 11:30:00,102.42,102.8,102.4,102.7,25547.0,102.42,102.8,102.4,102.7,25547.0
2025-06-16 12:00:00,102.76,103.03,102.69,102.86,37622.0,102.76,103.03,102.69,102.86,37622.0
2025-06-16 12:30:00,102.89,103.15,102.88,103.12,31195.0,102.89,103.15,102.88,103.12,31195.0
2025-06-16 13:00:00,103.14,103.15,102.74,102.91,25565.0,103.14,103.15,102.74,102.91,25565.0
2025-06-16 13:30:00,102.96,102.98,102.33,102.34,49406.0,102.96,102.98,102.33,102.34,49406.0
2025-06-16 14:00:00,102.35,102.38,102.09,102.16,35244.0,102.35,102.38,102.09,102.16,35244.0
2025-06-16 14:30:00,102.16,102.33,102.08,102.27,30085.0,102.16,102.33,102.08,102.27,30085.0
2025-06-16 15:00:00,102.24,102.35,101.73,101.74,47461.0,102.24,102.35,101.73,101.74,47461.0
2025-06-16 15:30:00,101.74,102.38,101.74,102.09,131092.0,101.74,102.38,101.74,102.09,131092.0
2025-06-17 09:30:00,102.07,102.41,101.64,101.85,65373.0,102.07,102.41,101.64,101.85,65373.0
2025-06-17 10:00:00,101.85,102.61,101.83,102.25,37647.0,101.85,102.61,101.83,102.25,37647.0
2025-06-17 10:30:00,102.25,102.28,101.9,102.07,47643.0,102.25,102.28,101.9,102.07,47643.0
2025-06-17 11:00:00,102.16,102.79,102.14,102.63,74409.0,102.16,102.79,102.14,102.63,74409.0
2025-06-17 11:30:00,102.62,102.8,102.41,102.8,33365.0,102.62,102.8,102.41,102.8,33365.0
2025-06-17 12:00:00,102.79,103.17,102.78,102.94,43398.0,102.79,103.17,102.78,102.94,43398.0
2025-06-17 12:30:00,102.96,103.16,102.89,102.91,43810.0,102.96,103.16,102.89,102.91,43810.0
2025-06-17 13:00:00,102.91,103.17,102.88,102.93,40514.0,102.91,103.17,102.88,102.93,40514.0
2025-06-17 13:30:00,102.88,103.2,102.72,102.91,75745.0,102.88,103.2,102.72,102.91,75745.0
2025-06-17 14:00:00,102.89,103.1,102.7,102.87,70179.0,102.89,103.1,102.7,102.87,70179.0
2025-06-17 14:30:00,102.87,102.98,102.66,102.85,67244.0,102.87,102.98,102.66,102.85,67244.0
2025-06-17 15:00:00,102.88,103.06,102.82,103.03,60831.0,102.88,103.06,102.82,103.03,60831.0
2025-06-17 15:30:00,103.01,103.23,102.64,102.76,195575.0,103.01,103.23,102.64,102.76,195575.0
2025-06-18 09:30:00,102.67,102.94,102.38,102.67,35469.0,102.67,102.94,102.38,102.67,35469.0
2025-06-18 10:00:00,102.67,103.48,102.47,103.16,25139.0,102.67,103.48,102.47,103.16,25139.0
2025-06-18 10:30:00,103.17,103.5,102.91,103.26,22075.0,103.17,103.5,102.91,103.26,22075.0
2025-06-18 11:00:00,103.31,103.37,102.94,103.01,23336.0,103.31,103.37,102.94,103.01,23336.0
2025-06-18 11:30:00,103.05,103.05,102.68,102.77,41075.0,103.05,103.05,102.68,102.77,41075.0
2025-06-18 12:00:00,102.81,103.05,102.8,102.95,10798.0,102.81,103.05,102.8,102.95,10798.0
2025-06-18 12:30:00,102.96,103.05,102.82,102.88,12024.0,102.96,103.05,102.82,102.88,12024.0
2025-06-18 13:00:00,102.84,103.12,102.81,103.05,10581.0,102.84,103.12,102.81,103.05,10581.0
2025-06-18 13:30:00,103.05,103.08,102.78,103.06,12185.0,103.05,103.08,102.78,103.06,12185.0
2025-06-18 14:00:00,103.1,103.18,102.76,103.13,16857.0,103.1,103.18,102.76,103.13,16857.0
2025-06-18 14:30:00,103.17,103.47,102.72,102.75,22353.0,103.17,103.47,102.72,102.75,22353.0
2025-06-18 15:00:00,102.77,103.13,102.72,102.73,22154.0,102.77,103.13,102.72,102.73,22154.0
2025-06-18 15:30:00,102.72,103.18,102.58,102.65,120003.0,102.72,103.18,102.58,102.65,120003.0
2025-06-20 09:30:00,103.23,103.39,102.79,103.02,367352.0,103.23,103.39,102.79,103.02,367352.0
2025-06-20 10:00:00,103.1,103.25,102.49,102.63,18499.0,103.1,103.25,102.49,102.63,18499.0
2025-06-20 10:30:00,102.63,102.73,102.23,102.4,16557.0,102.63,102.73,102.23,102.4,16557.0
2025-06-20 11:00:00,102.41,102.64,102.15,102.39,17820.0,102.41,102.64,102.15,102.39,17820.0
2025-06-20 11:30:00,102.36,102.47,101.19,101.27,32655.0,102.36,102.47,101.19,101.27,32655.0
2025-06-20 12:00:00,101.24,101.3,100.94,101.12,14692.0,101.24,101.3,100.94,101.12,14692.0
2025-06-20 12:30:00,101.12,101.3,100.94,100.94,12519.0,101.12,101.3,100.94,100.94,12519.0
2025-06-20 13:00:00,101.0,101.27,100.97,101.07,18374.0,101.0,101.27,100.97,101.07,18374.0
2025-06-20 13:30:00,101.0,101.31,100.95,101.28,23175.0,101.0,101.31,100.95,101.28,23175.0
2025-06-20 14:00:00,101.27,101.77,101.27,101.52,48059.0,101.27,101.77,101.27,101.52,48059.0
2025-06-20 14:30:00,101.52,101.79,101.44,101.58,34871.0,101.52,101.79,101.44,101.58,34871.0
2025-06-20 15:00:00,101.57,101.66,101.47,101.47,35818.0,101.57,101.66,101.47,101.47,35818.0
2025-06-20 15:30:00,101.52,101.76,101.25,101.38,230525.0,101.52,101.76,101.25,101.38,230525.0